iShares Biotechnology ETF (IBB)

IBB
🏛️ 미국 →
140.96
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 139.64 140.00 139.64 140.00 13.2K
09:31 139.76 139.76 139.36 139.46 9.0K
09:32 139.56 139.79 139.56 139.79 4.5K
09:33 139.80 140.11 139.80 139.98 3.7K
09:34 139.88 139.95 139.87 139.87 6.7K
09:35 139.72 139.72 139.61 139.69 13.1K
09:36 139.67 139.67 139.40 139.40 3.8K
09:37 139.42 139.51 139.38 139.40 10.5K
09:38 139.52 139.52 139.44 139.44 5.7K
09:39 139.48 139.54 139.41 139.54 5.5K
09:40 139.56 139.62 139.56 139.61 3.6K
09:41 139.61 139.84 139.61 139.84 5.4K
09:42 139.96 140.00 139.96 140.00 3.5K
09:43 140.00 140.02 140.00 140.02 4.6K
09:44 139.98 140.06 139.91 140.06 3.1K
09:45 140.04 140.04 139.97 139.98 3.3K
09:46 139.92 140.01 139.88 140.01 3.0K
09:47 139.98 140.05 139.98 140.04 3.6K
09:48 140.12 140.12 140.06 140.06 8.4K
09:49 140.06 140.09 140.06 140.09 3.6K
09:50 140.07 140.13 140.02 140.02 6.5K
09:51 139.99 140.07 139.97 140.06 4.7K
09:52 140.16 140.16 140.16 140.16 0.4K
09:53 140.19 140.19 140.17 140.19 2.1K
09:54 140.17 140.17 140.12 140.12 3.2K
09:55 140.06 140.06 140.03 140.03 4.7K
09:56 140.01 140.06 140.01 140.06 0.5K
09:57 140.07 140.07 140.07 140.07 0.9K
09:58 140.08 140.17 140.08 140.17 1.4K
09:59 140.17 140.26 140.17 140.23 1.7K
10:00 140.25 140.25 140.19 140.19 1.5K
10:01 140.18 140.18 140.17 140.17 1.3K
10:02 140.11 140.11 140.02 140.02 1.4K
10:03 140.07 140.07 139.92 139.92 4.6K
10:04 139.83 139.90 139.83 139.88 3.9K
10:05 139.96 139.96 139.89 139.90 4.0K
10:06 139.88 139.88 139.76 139.77 3.5K
10:07 139.78 139.78 139.61 139.61 2.5K
10:08 139.58 139.58 139.56 139.56 5.4K
10:09 139.48 139.48 139.42 139.46 2.0K
10:10 139.49 139.56 139.49 139.53 4.8K
10:11 139.57 139.57 139.50 139.50 2.5K
10:12 139.59 139.59 139.52 139.52 8.6K
10:13 139.45 139.45 139.39 139.39 2.8K
10:14 139.41 139.46 139.41 139.46 2.9K
10:15 139.46 139.50 139.41 139.50 4.7K
10:16 139.50 139.55 139.46 139.54 1.6K
10:17 139.56 139.56 139.55 139.55 19.5K
10:18 139.57 139.57 139.50 139.50 1.8K
10:19 139.52 139.55 139.52 139.54 1.9K
10:20 139.53 139.63 139.48 139.63 4.2K
10:21 139.62 139.62 139.51 139.53 4.0K
10:22 139.55 139.55 139.49 139.49 3.3K
10:23 139.51 139.51 139.51 139.51 1.0K
10:24 139.45 139.45 139.39 139.39 4.0K
10:25 139.23 139.25 139.20 139.25 2.3K
10:26 139.25 139.28 139.25 139.26 4.0K
10:27 139.23 139.30 139.23 139.30 2.0K
10:28 139.36 139.36 139.36 139.36 1.7K
10:29 139.41 139.46 139.39 139.46 4.8K
10:31 139.36 139.36 139.35 139.35 2.0K
10:32 139.43 139.44 139.41 139.41 1.2K
10:33 139.48 139.52 139.48 139.52 5.3K
10:34 139.53 139.54 139.52 139.51 1.5K
10:35 139.51 139.58 139.51 139.58 1.6K
10:36 139.63 139.67 139.59 139.59 7.9K
10:37 139.61 139.68 139.60 139.68 3.6K
10:38 139.67 139.72 139.67 139.72 2.8K
10:39 139.73 139.78 139.73 139.78 2.0K
10:40 139.78 139.83 139.78 139.83 4.3K
10:42 139.77 139.77 139.74 139.74 1.1K
10:43 139.71 139.71 139.60 139.60 13.6K
10:44 139.57 139.57 139.55 139.55 6.6K
10:45 139.68 139.68 139.45 139.45 14.5K
10:46 139.48 139.52 139.48 139.51 6.6K
10:47 139.50 139.50 139.48 139.48 2.7K
10:48 139.52 139.52 139.52 139.52 1.2K
10:49 139.43 139.43 139.40 139.40 2.1K
10:50 139.38 139.42 139.38 139.42 1.1K
10:51 139.41 139.50 139.40 139.50 4.5K
10:52 139.47 139.47 139.41 139.41 5.7K
10:54 139.49 139.50 139.49 139.50 1.0K
10:55 139.49 139.55 139.49 139.55 1.8K
10:56 139.56 139.56 139.47 139.47 3.9K
10:57 139.50 139.50 139.49 139.49 0.9K
10:58 139.54 139.54 139.54 139.54 0.7K
10:59 139.54 139.54 139.52 139.51 2.8K
11:00 139.54 139.56 139.53 139.53 0.7K
11:01 139.52 139.53 139.49 139.49 3.0K
11:02 139.52 139.52 139.52 139.52 0.8K
11:03 139.57 139.62 139.57 139.61 6.3K
11:04 139.61 139.61 139.61 139.61 1.6K
11:05 139.54 139.54 139.54 139.54 0.9K
11:06 139.52 139.61 139.52 139.61 2.4K
11:07 139.60 139.60 139.56 139.56 0.5K
11:08 139.56 139.56 139.54 139.54 1.5K
11:10 139.60 139.60 139.57 139.57 1.7K
11:11 139.61 139.61 139.58 139.58 2.0K
11:13 139.60 139.61 139.60 139.61 1.4K
11:15 139.55 139.55 139.53 139.54 1.8K
11:17 139.58 139.60 139.58 139.60 1.6K
11:18 139.63 139.65 139.63 139.65 0.6K
11:19 139.66 139.70 139.64 139.70 6.5K
11:20 139.64 139.64 139.64 139.64 1.8K
11:21 139.63 139.65 139.62 139.65 3.0K
11:22 139.70 139.71 139.70 139.71 1.7K
11:23 139.72 139.72 139.66 139.69 4.6K
11:24 139.68 139.71 139.68 139.70 4.3K
11:25 139.71 139.80 139.71 139.78 4.8K
11:26 139.78 139.86 139.78 139.86 4.0K
11:27 139.82 139.83 139.82 139.83 2.9K
11:28 139.85 139.85 139.80 139.80 4.7K
11:29 139.81 139.82 139.81 139.82 3.9K
11:30 139.84 139.90 139.84 139.90 3.6K
11:31 139.91 139.92 139.90 139.91 3.1K
11:32 139.93 139.97 139.93 139.95 2.3K
11:33 139.92 139.92 139.86 139.86 7.7K
11:34 139.86 139.87 139.86 139.86 1.5K
11:35 139.87 139.87 139.85 139.85 4.3K
11:36 139.85 139.85 139.82 139.84 2.7K
11:37 139.82 139.82 139.71 139.72 5.8K
11:38 139.71 139.73 139.70 139.71 4.7K
11:39 139.69 139.71 139.67 139.71 4.7K
11:40 139.73 139.74 139.65 139.65 5.9K
11:41 139.68 139.68 139.66 139.66 2.3K
11:42 139.66 139.68 139.62 139.63 4.4K
11:43 139.70 139.70 139.63 139.65 4.5K
11:44 139.63 139.63 139.62 139.62 3.5K
11:45 139.62 139.62 139.62 139.62 3.3K
11:46 139.61 139.66 139.60 139.62 4.7K
11:47 139.62 139.62 139.57 139.58 3.5K
11:48 139.59 139.59 139.57 139.57 1.6K
11:49 139.58 139.58 139.58 139.58 2.6K
11:50 139.59 139.59 139.51 139.51 5.3K
11:51 139.55 139.61 139.55 139.61 3.1K
11:52 139.58 139.58 139.55 139.55 6.0K
11:53 139.58 139.58 139.55 139.56 2.9K
11:54 139.57 139.57 139.54 139.56 5.2K
11:55 139.55 139.55 139.52 139.54 3.4K
11:56 139.57 139.57 139.53 139.53 3.4K
11:57 139.51 139.56 139.51 139.56 3.3K
11:58 139.57 139.59 139.51 139.51 4.2K
11:59 139.51 139.54 139.50 139.54 4.8K
12:00 139.56 139.56 139.54 139.54 4.1K
12:01 139.53 139.53 139.50 139.51 4.2K
12:02 139.47 139.52 139.47 139.47 6.5K
12:03 139.46 139.48 139.46 139.46 1.9K
12:04 139.43 139.50 139.43 139.44 2.8K
12:05 139.44 139.50 139.44 139.50 2.9K
12:06 139.51 139.56 139.51 139.56 5.2K
12:07 139.56 139.56 139.51 139.52 4.9K
12:08 139.49 139.54 139.49 139.54 2.8K
12:09 139.54 139.54 139.53 139.54 2.1K
12:10 139.54 139.54 139.50 139.51 4.2K
12:11 139.55 139.55 139.52 139.51 4.0K
12:12 139.51 139.54 139.51 139.51 3.5K
12:13 139.50 139.53 139.49 139.53 3.9K
12:14 139.54 139.55 139.53 139.55 3.8K
12:15 139.63 139.64 139.62 139.62 4.4K
12:16 139.62 139.66 139.59 139.66 3.7K
12:17 139.64 139.65 139.59 139.65 6.6K
12:18 139.66 139.66 139.63 139.63 2.4K
12:19 139.62 139.64 139.61 139.60 1.9K
12:20 139.65 139.68 139.65 139.68 2.9K
12:21 139.72 139.75 139.69 139.71 3.8K
12:22 139.72 139.78 139.72 139.78 3.4K
12:23 139.78 139.78 139.78 139.78 1.0K
12:24 139.79 139.82 139.79 139.82 3.5K
12:25 139.83 139.85 139.83 139.84 4.4K
12:26 139.83 139.89 139.83 139.89 4.7K
12:27 139.90 139.90 139.88 139.88 2.8K
12:28 139.87 139.87 139.82 139.82 4.6K
12:29 139.85 139.86 139.85 139.86 1.7K
12:30 139.84 139.90 139.83 139.90 2.3K
12:31 139.91 139.94 139.90 139.90 4.3K
12:32 139.89 139.89 139.84 139.84 3.7K
12:33 139.80 139.80 139.80 139.79 3.4K
12:34 139.78 139.83 139.78 139.82 2.7K
12:35 139.79 139.80 139.76 139.80 2.8K
12:36 139.80 139.83 139.80 139.82 2.6K
12:37 139.84 139.88 139.84 139.88 2.4K
12:38 139.87 139.88 139.84 139.84 3.7K
12:39 139.83 139.83 139.82 139.82 1.7K
12:40 139.84 139.84 139.81 139.82 3.6K
12:41 139.84 139.84 139.81 139.81 4.9K
12:42 139.81 139.83 139.80 139.83 2.2K
12:43 139.83 139.83 139.80 139.83 3.7K
12:44 139.88 139.89 139.88 139.88 1.3K
12:45 139.86 139.88 139.84 139.88 3.9K
12:46 139.89 139.93 139.89 139.93 2.7K
12:47 139.95 139.96 139.95 139.96 2.5K
12:48 139.95 139.95 139.93 139.94 2.1K
12:49 139.98 140.01 139.98 140.01 3.1K
12:50 140.02 140.03 140.02 140.02 2.9K
12:51 140.03 140.05 140.01 140.02 2.9K
12:52 140.04 140.07 140.04 140.06 2.4K
12:53 140.03 140.04 140.01 140.03 3.6K
12:54 140.04 140.09 140.04 140.09 3.1K
12:55 140.11 140.11 140.09 140.09 2.9K
12:56 140.10 140.10 140.08 140.10 4.0K
12:57 140.05 140.12 140.05 140.12 1.5K
12:58 140.11 140.14 140.11 140.14 4.2K
12:59 140.14 140.16 140.14 140.16 2.6K
13:00 140.14 140.16 140.13 140.13 4.9K
13:01 140.13 140.18 140.13 140.18 3.0K
13:02 140.19 140.20 140.19 140.20 1.2K
13:03 140.19 140.19 140.13 140.14 3.7K
13:04 140.14 140.16 140.14 140.16 2.4K
13:05 140.16 140.17 140.13 140.13 4.8K
13:06 140.16 140.17 140.16 140.17 1.7K
13:07 140.16 140.16 140.12 140.12 2.5K
13:08 140.12 140.12 140.08 140.10 3.8K
13:09 140.10 140.13 140.10 140.13 2.1K
13:10 140.11 140.12 140.11 140.10 4.1K
13:11 140.08 140.10 140.08 140.10 2.3K
13:12 140.11 140.16 140.11 140.13 3.1K
13:13 140.12 140.12 140.11 140.11 2.2K
13:14 140.12 140.13 140.12 140.13 1.0K
13:15 140.15 140.15 140.11 140.14 3.6K
13:16 140.15 140.15 140.11 140.11 6.0K
13:17 140.10 140.10 140.08 140.08 2.2K
13:18 140.07 140.12 140.06 140.12 3.5K
13:19 140.09 140.09 140.06 140.06 2.9K
13:20 140.04 140.05 140.04 140.04 5.7K
13:21 140.01 140.02 140.01 140.01 5.1K
13:22 139.99 139.99 139.99 139.99 2.7K
13:23 140.04 140.04 140.02 140.01 3.2K
13:24 140.03 140.07 140.02 140.07 3.1K
13:25 140.08 140.09 140.08 140.08 4.0K
13:26 140.09 140.14 140.09 140.14 4.9K
13:27 140.15 140.15 140.09 140.11 5.5K
13:28 140.11 140.13 140.11 140.13 4.2K
13:29 140.16 140.16 140.15 140.15 5.0K
13:30 140.18 140.18 140.18 140.18 1.5K
13:31 140.19 140.19 140.15 140.15 2.5K
13:32 140.13 140.13 140.10 140.10 3.2K
13:33 140.09 140.11 140.07 140.11 6.4K
13:34 140.10 140.10 140.10 140.10 0.8K
13:35 140.12 140.15 140.12 140.15 5.8K
13:36 140.10 140.10 140.08 140.08 2.8K
13:37 140.11 140.12 140.11 140.12 2.0K
13:38 140.14 140.14 140.10 140.14 3.7K
13:39 140.16 140.17 140.14 140.16 9.6K
13:40 140.15 140.17 140.14 140.14 6.0K
13:41 140.14 140.15 140.11 140.14 6.5K
13:42 140.14 140.15 140.14 140.15 1.9K
13:43 140.19 140.23 140.19 140.22 17.6K
13:44 140.23 140.26 140.21 140.23 34.1K
13:45 140.21 140.26 140.21 140.26 49.9K
13:46 140.25 140.25 140.20 140.20 14.7K
13:47 140.18 140.18 140.14 140.14 3.3K
13:48 140.17 140.18 140.16 140.18 3.7K
13:49 140.18 140.19 140.18 140.19 4.8K
13:50 140.16 140.17 140.15 140.15 6.3K
13:51 140.15 140.16 140.13 140.13 6.0K
13:52 140.13 140.18 140.13 140.18 2.5K
13:53 140.19 140.21 140.17 140.21 3.0K
13:54 140.17 140.17 140.13 140.15 6.6K
13:55 140.16 140.17 140.14 140.14 2.2K
13:56 140.14 140.15 140.14 140.15 2.7K
13:57 140.15 140.22 140.15 140.22 4.5K
13:58 140.27 140.28 140.27 140.28 2.6K
13:59 140.28 140.33 140.28 140.33 3.2K
14:00 140.31 140.36 140.28 140.28 8.1K
14:01 140.28 140.28 140.28 140.28 1.7K
14:02 140.31 140.32 140.30 140.32 2.6K
14:03 140.33 140.37 140.33 140.37 3.7K
14:04 140.35 140.35 140.33 140.33 1.5K
14:05 140.32 140.32 140.22 140.22 5.3K
14:06 140.23 140.23 140.19 140.19 3.7K
14:07 140.20 140.20 140.20 140.20 2.0K
14:08 140.22 140.22 140.20 140.20 6.0K
14:09 140.21 140.21 140.21 140.21 2.1K
14:10 140.18 140.20 140.17 140.17 4.9K
14:11 140.21 140.22 140.21 140.22 2.2K
14:12 140.26 140.30 140.23 140.25 5.4K
14:13 140.27 140.27 140.24 140.24 4.5K
14:14 140.24 140.27 140.24 140.27 3.0K
14:15 140.32 140.34 140.32 140.34 3.0K
14:16 140.31 140.31 140.28 140.29 3.6K
14:17 140.27 140.27 140.27 140.26 1.9K
14:18 140.26 140.26 140.23 140.24 5.3K
14:19 140.23 140.24 140.22 140.24 3.4K
14:20 140.23 140.23 140.18 140.21 3.8K
14:21 140.22 140.22 140.20 140.20 3.3K
14:22 140.20 140.20 140.19 140.20 3.8K
14:23 140.23 140.23 140.22 140.22 3.7K
14:24 140.25 140.26 140.25 140.26 1.5K
14:25 140.26 140.29 140.26 140.29 4.9K
14:26 140.30 140.30 140.29 140.29 2.1K
14:27 140.30 140.30 140.30 140.29 2.7K
14:28 140.25 140.25 140.24 140.24 2.9K
14:29 140.23 140.25 140.22 140.22 1.9K
14:30 140.29 140.30 140.28 140.30 3.5K
14:31 140.32 140.32 140.31 140.32 3.6K
14:32 140.33 140.33 140.31 140.31 2.3K
14:33 140.31 140.32 140.31 140.32 3.5K
14:34 140.32 140.37 140.30 140.37 4.9K
14:35 140.39 140.41 140.34 140.34 9.6K
14:36 140.41 140.41 140.41 140.41 2.3K
14:37 140.38 140.38 140.38 140.38 0.9K
14:38 140.38 140.38 140.38 140.38 3.2K
14:39 140.36 140.36 140.32 140.32 2.3K
14:40 140.34 140.37 140.32 140.32 3.8K
14:41 140.30 140.30 140.26 140.26 3.2K
14:42 140.27 140.27 140.25 140.26 2.6K
14:43 140.25 140.25 140.25 140.25 2.8K
14:44 140.33 140.33 140.30 140.31 6.6K
14:45 140.30 140.31 140.25 140.31 8.7K
14:46 140.31 140.31 140.25 140.27 4.4K
14:47 140.32 140.34 140.32 140.34 2.3K
14:48 140.34 140.35 140.32 140.35 5.4K
14:49 140.34 140.34 140.34 140.34 2.1K
14:50 140.35 140.40 140.35 140.40 3.6K
14:51 140.40 140.40 140.36 140.38 5.5K
14:52 140.39 140.39 140.35 140.35 4.4K
14:53 140.34 140.36 140.34 140.34 1.9K
14:54 140.34 140.34 140.34 140.34 3.7K
14:55 140.39 140.39 140.37 140.37 2.7K
14:56 140.40 140.42 140.40 140.42 3.8K
14:57 140.46 140.47 140.46 140.47 4.8K
14:58 140.49 140.49 140.46 140.46 3.8K
14:59 140.43 140.48 140.43 140.48 3.4K
15:00 140.49 140.64 140.49 140.64 5.4K
15:01 140.65 140.71 140.64 140.71 3.4K
15:02 140.72 140.78 140.72 140.78 9.8K
15:03 140.78 140.78 140.74 140.77 3.6K
15:04 140.79 140.81 140.76 140.78 3.7K
15:05 140.80 140.82 140.79 140.79 7.4K
15:06 140.81 140.84 140.77 140.80 4.5K
15:07 140.80 140.81 140.77 140.81 4.9K
15:08 140.81 140.88 140.81 140.88 3.4K
15:09 140.88 140.89 140.86 140.87 8.6K
15:10 140.88 140.88 140.83 140.85 5.0K
15:11 140.88 140.91 140.88 140.88 6.3K
15:12 140.84 140.85 140.83 140.84 5.4K
15:13 140.85 140.88 140.85 140.85 3.3K
15:14 140.86 140.86 140.80 140.80 5.4K
15:15 140.78 140.79 140.76 140.77 4.9K
15:16 140.77 140.77 140.74 140.75 4.8K
15:17 140.77 140.77 140.71 140.71 5.0K
15:18 140.70 140.70 140.66 140.66 5.2K
15:19 140.65 140.68 140.65 140.65 4.3K
15:20 140.65 140.70 140.65 140.66 6.2K
15:21 140.68 140.70 140.64 140.70 3.4K
15:22 140.69 140.69 140.64 140.66 6.3K
15:23 140.67 140.68 140.65 140.68 4.6K
15:24 140.67 140.70 140.66 140.69 6.5K
15:25 140.70 140.70 140.64 140.64 8.7K
15:26 140.66 140.66 140.60 140.61 5.8K
15:27 140.61 140.64 140.61 140.64 7.5K
15:28 140.63 140.63 140.58 140.58 6.7K
15:29 140.59 140.60 140.58 140.60 5.9K
15:30 140.60 140.60 140.53 140.54 11.5K
15:31 140.52 140.56 140.52 140.54 11.5K
15:32 140.53 140.56 140.53 140.56 7.4K
15:33 140.60 140.61 140.59 140.60 4.0K
15:34 140.59 140.61 140.59 140.59 9.2K
15:35 140.58 140.59 140.55 140.56 4.5K
15:36 140.57 140.57 140.55 140.57 6.9K
15:37 140.57 140.57 140.54 140.57 4.9K
15:38 140.57 140.57 140.51 140.51 6.4K
15:39 140.51 140.57 140.51 140.56 10.4K
15:40 140.59 140.65 140.59 140.65 8.4K
15:41 140.64 140.64 140.55 140.55 8.9K
15:42 140.55 140.57 140.52 140.57 8.4K
15:43 140.57 140.59 140.54 140.55 11.2K
15:44 140.56 140.56 140.51 140.53 10.7K
15:45 140.53 140.62 140.53 140.62 8.3K
15:46 140.61 140.65 140.61 140.65 8.8K
15:47 140.63 140.65 140.62 140.63 9.0K
15:48 140.63 140.66 140.62 140.65 11.9K
15:49 140.65 140.74 140.65 140.74 7.3K
15:50 140.81 140.81 140.70 140.70 20.5K
15:51 140.74 140.77 140.71 140.73 13.1K
15:52 140.74 140.74 140.66 140.66 14.7K
15:53 140.68 140.76 140.68 140.76 15.5K
15:54 140.76 140.92 140.73 140.92 23.0K
15:55 140.95 140.95 140.86 140.90 29.3K
15:56 140.92 140.92 140.84 140.85 35.8K
15:57 140.84 140.94 140.84 140.92 22.7K
15:58 140.93 140.95 140.92 140.95 21.4K
15:59 140.94 141.01 140.94 140.96 112.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 139.60 141.02 139.20 140.96 1.9M
2025-09-25 141.44 141.50 138.79 139.07 2.1M
2025-09-24 142.40 142.87 141.19 141.64 1.9M
2025-09-23 142.98 143.58 142.41 142.49 1.3M
2025-09-22 142.99 143.88 142.04 143.41 2.9M
2025-09-19 143.82 144.34 142.61 142.72 2.5M
2025-09-18 141.82 143.80 141.82 143.63 1.1M
2025-09-17 141.37 143.39 140.45 141.00 2.4M
2025-09-16 140.60 141.57 140.40 140.94 1.2M
2025-09-15 141.43 141.54 139.56 140.72 1.9M
2025-09-12 143.40 143.42 140.94 140.98 1.6M
2025-09-11 140.81 143.85 140.73 143.80 1.6M
2025-09-10 142.73 142.74 140.17 140.65 1.9M
2025-09-09 142.71 143.23 141.54 142.94 2.0M
2025-09-08 142.74 142.74 141.04 142.21 2.2M
2025-09-05 140.65 143.22 140.65 143.12 3.3M
2025-09-04 140.27 140.70 139.24 140.35 1.7M
2025-09-03 140.39 141.98 139.71 140.36 1.7M
2025-09-02 139.20 141.10 139.03 140.41 1.8M
2025-08-29 138.13 138.86 137.64 138.22 1.2M
2025-08-28 138.59 139.00 137.83 138.21 1.2M
2025-08-27 138.06 138.96 137.99 138.59 1.1M
2025-08-26 137.39 138.57 137.09 138.47 1.4M
2025-08-25 139.99 140.29 136.89 137.07 1.6M
2025-08-22 139.61 141.66 139.25 139.84 1.3M
2025-08-21 138.00 139.32 137.12 138.76 0.9M
2025-08-20 137.58 138.79 137.32 138.42 1.5M
2025-08-19 138.40 139.09 137.69 137.89 1.1M
2025-08-18 138.97 139.68 138.28 138.38 1.1M
2025-08-15 137.95 138.87 137.39 138.76 1.6M
2025-08-14 136.23 137.51 135.68 137.27 1.9M
2025-08-13 134.54 137.31 134.50 137.10 2.0M
2025-08-12 131.90 134.06 131.82 134.00 2.0M
2025-08-11 131.68 132.73 131.36 131.74 1.5M
2025-08-08 132.02 132.94 131.44 132.04 1.3M
2025-08-07 131.65 132.01 130.25 131.23 1.5M
2025-08-06 132.93 132.96 130.55 131.49 2.5M
2025-08-05 134.10 134.42 132.82 133.41 1.6M
2025-08-04 133.61 135.71 132.83 135.37 1.0M
2025-08-01 132.08 133.39 130.98 133.04 1.9M
2025-07-31 133.70 135.72 132.43 132.76 2.1M
2025-07-30 134.26 135.40 132.89 133.70 1.0M
2025-07-29 133.97 134.31 133.08 133.86 1.3M
2025-07-28 135.28 135.78 133.62 134.11 2.2M
2025-07-25 135.64 135.88 134.33 135.50 0.9M
2025-07-24 135.44 136.36 135.05 135.43 1.1M
2025-07-23 134.16 135.66 133.49 135.41 1.3M
2025-07-22 129.85 133.18 129.85 132.84 1.0M
2025-07-21 130.30 130.90 128.84 129.13 1.0M
2025-07-18 132.15 132.96 129.44 129.73 1.1M
2025-07-17 131.08 132.29 130.88 131.74 1.0M
2025-07-16 129.48 131.45 129.48 131.18 1.1M
2025-07-15 132.50 132.82 128.93 129.05 1.5M
2025-07-14 131.13 132.53 130.91 131.89 0.7M
2025-07-11 132.77 133.03 131.36 131.59 1.7M
2025-07-10 132.45 134.16 131.75 133.65 1.5M
2025-07-09 130.65 132.58 129.99 132.29 2.5M
2025-07-08 128.24 130.53 128.06 129.33 2.3M
2025-07-07 129.41 129.95 127.11 128.12 2.0M
2025-07-03 129.95 130.29 129.21 130.00 0.7M
2025-07-02 127.56 129.95 127.19 129.55 1.6M
2025-07-01 126.39 129.95 125.70 127.63 1.8M
2025-06-30 126.74 127.29 126.01 126.51 1.5M
2025-06-27 127.11 127.74 125.90 126.47 1.5M
2025-06-26 127.06 127.52 126.32 127.01 1.7M
2025-06-25 127.07 127.17 125.77 126.69 1.0M
2025-06-24 125.92 127.72 125.25 127.41 1.6M
2025-06-23 125.71 126.10 123.61 124.94 1.8M
2025-06-20 126.41 126.90 124.77 125.51 1.3M
2025-06-18 125.38 126.77 124.38 125.77 1.4M
2025-06-17 127.06 127.62 125.15 125.32 2.2M
2025-06-16 128.45 128.49 126.33 127.85 2.3M
2025-06-13 127.47 128.73 126.89 128.00 3.2M
2025-06-12 127.89 129.27 127.31 129.00 2.4M
2025-06-11 129.38 129.72 127.82 127.86 2.7M
2025-06-10 128.02 129.54 127.55 128.79 2.8M
2025-06-09 128.19 128.42 126.21 127.59 2.6M
2025-06-06 126.16 127.40 125.85 126.96 0.8M
2025-06-05 125.50 126.23 123.91 125.06 1.5M
2025-06-04 125.56 126.77 124.94 125.12 1.7M
2025-06-03 123.63 125.61 122.55 124.83 2.0M
2025-06-02 122.30 124.12 121.51 123.71 2.2M
2025-05-30 122.35 122.37 120.33 121.72 2.8M
2025-05-29 122.81 124.26 121.61 124.24 2.1M
2025-05-28 122.60 123.25 121.68 121.91 2.2M
2025-05-27 123.17 123.60 122.23 122.85 2.0M
2025-05-23 120.76 121.62 119.78 121.25 0.7M
2025-05-22 121.64 121.90 120.58 121.42 1.4M
2025-05-21 124.38 124.78 121.26 121.69 1.9M
2025-05-20 122.77 125.05 122.19 124.67 1.5M
2025-05-19 120.22 122.66 120.22 122.51 1.4M
2025-05-16 119.34 121.21 118.52 121.16 1.1M
2025-05-15 117.14 119.24 116.49 119.24 2.0M
2025-05-14 119.70 120.32 116.82 116.92 2.3M
2025-05-13 121.28 121.75 119.17 119.53 2.6M
2025-05-12 117.96 122.53 117.96 122.05 3.3M
2025-05-09 119.33 120.61 116.49 116.63 2.3M
2025-05-08 118.28 120.32 116.25 119.18 4.4M
2025-05-07 119.19 119.91 118.33 119.40 1.4M
2025-05-06 123.93 124.32 118.27 118.60 3.5M
2025-05-05 126.00 126.76 125.31 125.86 0.9M
2025-05-02 126.70 128.08 125.89 126.60 2.5M
2025-05-01 126.67 126.67 123.23 124.88 1.8M
2025-04-30 124.27 126.94 123.68 126.58 1.2M
2025-04-29 123.78 125.61 122.45 124.75 2.3M
2025-04-28 123.57 125.26 123.29 124.62 1.7M
2025-04-25 122.94 123.60 121.66 123.22 1.2M
2025-04-24 122.18 124.28 121.37 124.20 2.7M
2025-04-23 122.45 124.70 121.75 122.00 2.1M
2025-04-22 119.46 120.63 118.23 120.43 1.0M
2025-04-21 117.18 119.18 116.25 117.24 1.3M
2025-04-17 117.61 118.62 116.92 118.29 1.2M
2025-04-16 119.27 119.63 116.66 117.79 1.2M
2025-04-15 120.13 121.09 118.92 119.85 1.9M
2025-04-14 119.11 120.98 117.60 120.30 3.4M
2025-04-11 113.40 117.18 112.41 116.96 2.0M
2025-04-10 116.30 116.64 109.68 113.14 2.2M
2025-04-09 109.19 119.37 107.43 118.63 3.6M
2025-04-08 118.50 118.80 110.56 112.02 2.7M
2025-04-07 113.41 119.94 111.23 116.21 2.7M
2025-04-04 121.55 122.33 117.02 117.16 3.2M
2025-04-03 123.94 126.10 123.50 123.79 1.3M
2025-04-02 123.28 126.88 123.21 126.79 1.7M
2025-04-01 127.75 128.06 124.15 124.44 2.6M
2025-03-31 127.57 128.55 124.98 127.90 1.6M
2025-03-28 131.42 131.85 129.97 130.29 1.3M
2025-03-27 131.19 132.46 131.16 131.58 0.9M
2025-03-26 132.95 132.96 130.83 131.14 0.6M
2025-03-25 135.38 135.50 132.08 132.97 0.9M
2025-03-24 134.49 135.67 134.02 135.31 0.8M
2025-03-21 132.58 134.03 131.97 133.58 1.2M
2025-03-20 133.76 134.78 132.53 132.74 1.8M
2025-03-19 133.74 134.96 133.20 134.57 0.9M
2025-03-18 135.20 135.49 133.94 134.09 0.5M
2025-03-17 133.78 136.57 133.78 136.10 0.7M
2025-03-14 133.90 135.01 133.38 134.19 1.0M
2025-03-13 134.23 135.48 132.48 133.14 1.2M
2025-03-12 134.17 134.98 133.17 134.25 1.2M
2025-03-11 135.58 135.70 132.12 133.99 1.6M
2025-03-10 135.33 137.57 135.07 135.84 1.2M
2025-03-07 135.82 138.29 135.45 136.95 1.1M
2025-03-06 135.36 137.26 135.07 136.21 0.8M
2025-03-05 134.35 137.13 134.30 136.79 0.8M
2025-03-04 133.51 135.50 132.74 134.36 1.9M
2025-03-03 137.26 137.95 133.70 134.24 1.6M
2025-02-28 135.09 137.09 134.93 137.03 1.4M
2025-02-27 136.95 138.46 135.42 135.48 1.2M
2025-02-26 137.81 138.80 136.60 137.04 0.6M
2025-02-25 138.78 139.34 137.00 137.86 0.8M
2025-02-24 139.06 140.19 138.72 138.74 0.8M
2025-02-21 140.03 140.73 138.78 138.91 1.3M
2025-02-20 139.18 139.61 138.39 139.43 1.4M
2025-02-19 137.05 138.83 136.86 138.74 1.0M
2025-02-18 136.94 138.41 136.57 137.11 1.0M
2025-02-14 137.29 138.57 136.34 136.55 1.2M
2025-02-13 135.83 137.18 134.95 137.04 1.2M
2025-02-12 133.31 135.74 133.04 135.47 1.8M
2025-02-11 134.75 134.97 133.89 134.24 1.3M
2025-02-10 138.07 138.24 135.84 136.15 1.3M
2025-02-07 140.33 140.67 137.63 137.67 2.2M
2025-02-06 142.73 142.80 140.47 140.56 2.1M
2025-02-05 139.59 142.62 139.49 142.33 1.6M
2025-02-04 137.55 139.68 136.89 138.81 1.5M
2025-02-03 136.55 138.89 136.47 137.85 1.0M
2025-01-31 139.04 140.94 138.42 138.66 1.3M
2025-01-30 138.28 139.68 137.71 138.87 0.8M
2025-01-29 137.84 138.91 136.54 137.49 1.0M
2025-01-28 138.55 139.17 137.49 138.16 1.4M
2025-01-27 137.26 139.58 136.98 138.37 1.5M
2025-01-24 137.99 138.66 136.98 137.30 1.1M
2025-01-23 136.02 138.45 134.64 138.25 2.0M
2025-01-22 136.10 137.01 135.74 136.29 2.0M
2025-01-21 133.62 136.42 133.53 136.10 1.3M
2025-01-17 133.93 134.14 132.61 132.65 1.2M
2025-01-16 133.29 133.52 132.06 132.96 1.1M
2025-01-15 133.00 134.62 132.50 133.42 2.4M
2025-01-14 134.36 134.59 131.22 131.57 2.3M
2025-01-13 131.49 134.06 130.81 134.02 1.4M
2025-01-10 133.54 133.81 131.76 132.73 2.8M
2025-01-08 135.33 135.41 134.16 134.83 1.3M
2025-01-07 134.45 137.07 134.45 135.47 1.5M
2025-01-06 134.15 135.52 133.81 134.29 1.1M
2025-01-03 133.17 134.75 132.89 134.15 0.8M
2025-01-02 132.94 134.06 132.36 132.91 1.1M