암젠 (AMGN)

AMGN
🏛️ 미국 →
282.20
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 279.20 279.88 279.03 279.88 54.6K
09:31 279.67 280.00 279.67 279.85 5.8K
09:32 279.85 280.31 279.64 280.31 3.3K
09:33 280.89 280.89 279.57 280.76 12.3K
09:34 280.35 280.37 280.35 280.37 0.9K
09:35 280.02 280.27 280.02 280.27 3.5K
09:36 280.17 280.17 279.66 279.66 8.8K
09:37 279.79 279.79 279.16 279.16 3.5K
09:39 279.50 279.79 279.49 279.69 5.2K
09:40 279.70 279.82 279.40 279.50 7.8K
09:41 279.71 279.71 279.27 279.47 4.5K
09:42 279.47 279.65 279.46 279.59 3.0K
09:43 279.49 279.49 279.33 279.35 3.4K
09:44 279.27 279.61 279.27 279.61 2.4K
09:45 279.42 279.42 279.22 279.27 3.8K
09:46 279.27 279.27 279.15 279.15 2.2K
09:47 279.28 279.34 279.28 279.34 1.8K
09:48 279.48 279.50 279.07 279.07 4.1K
09:49 278.96 278.96 278.96 278.96 3.1K
09:50 279.10 279.10 278.93 278.93 2.2K
09:51 278.93 279.16 278.93 279.16 2.5K
09:52 279.21 279.21 278.75 278.75 2.6K
09:53 278.76 278.77 278.72 278.72 3.6K
09:54 278.64 278.65 278.51 278.65 4.0K
09:55 278.42 278.43 278.26 278.36 2.8K
09:56 278.09 278.31 278.09 278.31 0.5K
09:57 278.26 278.26 277.65 277.80 8.9K
09:58 277.63 277.93 277.63 277.93 3.1K
09:59 277.72 277.98 277.68 277.98 4.7K
10:00 277.87 277.87 277.87 277.87 4.7K
10:01 278.09 278.39 278.09 278.16 1.2K
10:02 278.31 278.74 278.31 278.74 5.3K
10:03 278.27 278.27 278.27 278.27 2.0K
10:05 277.80 278.01 277.66 277.82 6.7K
10:07 277.75 277.75 277.67 277.67 3.5K
10:08 277.69 277.81 277.69 277.77 3.2K
10:09 277.92 277.95 277.92 277.95 1.5K
10:10 278.01 278.01 277.64 277.83 1.2K
10:11 277.70 277.97 277.56 277.56 2.2K
10:12 277.59 277.59 277.20 277.20 6.1K
10:13 277.10 277.10 276.80 276.80 12.2K
10:14 276.61 276.91 276.61 276.91 3.0K
10:15 276.88 276.88 276.78 276.77 5.6K
10:16 276.96 277.13 276.87 277.13 5.9K
10:17 277.21 277.29 277.17 277.17 2.8K
10:18 277.17 277.17 277.17 277.17 1.0K
10:19 277.17 277.29 276.89 277.05 4.1K
10:20 277.17 277.30 277.17 277.20 4.0K
10:21 277.32 277.32 277.28 277.28 0.8K
10:22 277.14 277.14 277.05 277.05 2.7K
10:23 277.18 277.18 277.14 277.14 3.1K
10:24 277.25 277.26 277.23 277.23 2.8K
10:25 277.25 277.25 277.25 277.25 1.5K
10:26 277.16 277.16 276.99 276.99 4.2K
10:27 276.86 277.04 276.80 276.80 1.3K
10:28 276.89 276.89 276.89 276.89 3.7K
10:29 276.75 276.75 276.70 276.70 2.6K
10:30 276.61 276.61 276.52 276.58 5.7K
10:32 276.47 276.61 276.47 276.58 3.3K
10:33 276.40 276.40 276.29 276.35 1.5K
10:35 276.27 276.34 276.16 276.16 2.9K
10:36 276.42 276.42 276.09 276.09 6.0K
10:37 276.25 276.25 276.07 276.07 1.3K
10:38 276.09 276.09 275.90 275.90 2.1K
10:39 276.00 276.00 275.85 275.85 2.4K
10:40 275.84 275.94 275.84 275.94 6.1K
10:41 275.81 275.81 275.64 275.64 3.3K
10:42 275.63 275.63 275.63 275.63 1.8K
10:43 275.55 275.72 275.55 275.65 8.3K
10:44 275.79 275.96 275.53 275.96 9.9K
10:45 275.80 275.80 275.80 275.80 0.3K
10:46 275.80 275.80 275.54 275.54 3.2K
10:47 275.44 275.45 275.41 275.43 4.3K
10:48 275.23 275.39 275.23 275.39 0.9K
10:49 275.41 275.60 275.41 275.43 5.7K
10:50 275.47 275.47 275.15 275.34 3.6K
10:51 275.34 275.34 275.34 275.33 1.7K
10:52 275.34 275.59 275.34 275.59 3.4K
10:53 275.62 275.75 275.62 275.68 6.8K
10:54 275.50 275.61 275.50 275.61 3.7K
10:55 275.56 275.56 275.56 275.56 0.8K
10:56 275.56 275.56 275.56 275.56 1.4K
10:57 275.42 275.61 275.34 275.61 1.3K
10:58 275.41 275.46 275.19 275.46 2.1K
10:59 275.32 275.32 275.32 275.32 0.3K
11:00 275.19 275.55 275.19 275.50 4.6K
11:02 275.46 275.58 275.35 275.58 7.4K
11:04 275.23 275.23 275.23 275.23 1.2K
11:05 275.34 275.34 275.34 275.33 0.3K
11:06 275.34 275.34 275.34 275.34 0.8K
11:07 275.30 275.30 275.30 275.30 3.5K
11:08 275.10 275.18 275.05 275.17 2.3K
11:09 275.18 275.18 275.04 275.18 4.3K
11:10 275.20 275.20 275.00 275.00 8.1K
11:11 275.08 275.08 274.84 274.88 8.3K
11:12 274.93 274.93 274.93 274.93 0.5K
11:13 275.05 275.06 275.03 275.03 3.6K
11:14 275.09 275.11 274.91 274.91 2.8K
11:15 275.17 275.18 275.10 275.18 3.3K
11:16 275.20 275.20 275.16 275.16 2.5K
11:17 275.11 275.11 275.02 275.02 3.0K
11:18 274.88 274.88 274.87 274.87 2.6K
11:20 274.98 274.98 274.98 274.98 1.0K
11:21 274.82 275.08 274.70 274.80 16.8K
11:22 274.71 274.71 274.66 274.66 3.1K
11:23 274.66 274.70 274.66 274.70 1.2K
11:24 274.64 274.64 274.53 274.60 2.9K
11:25 274.62 274.66 274.50 274.62 1.3K
11:26 274.62 274.72 274.61 274.61 8.6K
11:27 274.61 274.67 274.52 274.56 2.1K
11:28 274.54 274.54 274.36 274.49 3.8K
11:29 274.50 274.66 274.50 274.66 8.6K
11:30 274.71 274.71 274.49 274.52 4.4K
11:31 274.38 274.38 274.38 274.38 0.6K
11:32 274.32 274.33 274.31 274.33 0.8K
11:33 274.22 274.22 274.11 274.18 1.4K
11:34 274.20 274.20 274.07 274.07 5.0K
11:35 274.05 274.14 274.05 274.14 2.6K
11:36 274.30 274.32 274.24 274.24 4.3K
11:37 274.21 274.21 274.21 274.21 0.5K
11:38 274.11 274.12 273.75 273.75 4.7K
11:39 273.80 273.80 273.51 273.58 4.1K
11:40 273.58 273.67 273.50 273.67 10.5K
11:42 273.45 273.45 273.27 273.27 2.5K
11:43 273.22 273.22 273.22 273.22 0.9K
11:44 273.21 273.31 273.16 273.19 3.8K
11:45 273.33 273.33 273.15 273.15 3.9K
11:46 273.05 273.12 273.05 273.12 9.0K
11:47 273.12 273.14 273.07 273.07 1.5K
11:48 273.00 273.14 273.00 273.08 4.1K
11:49 273.00 273.07 272.92 272.96 13.1K
11:50 272.98 273.23 272.90 273.22 6.4K
11:51 273.33 273.41 273.26 273.41 3.0K
11:52 273.31 273.47 273.19 273.19 3.6K
11:53 273.30 273.32 273.23 273.23 1.7K
11:54 273.33 273.33 273.15 273.17 4.9K
11:55 273.30 273.30 273.12 273.12 1.3K
11:56 273.12 273.39 273.12 273.39 4.5K
11:57 273.10 273.10 272.80 272.92 4.4K
11:58 272.87 272.87 272.76 272.76 3.4K
11:59 272.70 272.86 272.70 272.86 6.1K
12:00 272.69 272.73 272.69 272.71 2.5K
12:01 272.82 272.93 272.69 272.93 5.0K
12:02 272.91 272.91 272.55 272.55 4.5K
12:03 272.73 272.73 272.56 272.65 3.6K
12:04 272.60 272.61 272.49 272.49 8.0K
12:05 272.38 272.41 272.28 272.27 2.7K
12:06 272.25 272.38 272.10 272.38 5.5K
12:07 272.38 272.47 272.38 272.40 4.9K
12:08 272.46 272.66 272.30 272.48 4.8K
12:09 272.58 272.98 272.58 272.98 4.9K
12:10 272.86 272.91 272.86 272.88 7.6K
12:11 272.96 273.00 272.90 272.90 2.6K
12:12 272.96 272.96 272.76 272.76 1.5K
12:13 272.77 272.77 272.62 272.62 1.5K
12:14 272.58 273.00 272.58 272.93 9.4K
12:15 273.08 273.08 273.08 273.08 1.6K
12:16 273.08 273.08 273.00 273.00 5.2K
12:17 272.87 272.87 272.78 272.79 4.7K
12:18 272.75 272.78 272.55 272.55 3.2K
12:19 272.55 272.65 272.55 272.65 1.1K
12:20 272.59 272.72 272.59 272.67 1.9K
12:21 272.62 272.62 272.56 272.61 5.1K
12:22 272.56 272.59 272.51 272.51 4.0K
12:23 272.50 272.59 272.44 272.44 2.9K
12:24 272.39 272.52 272.39 272.40 2.4K
12:25 272.36 272.51 272.36 272.37 1.6K
12:26 272.50 272.57 272.50 272.50 4.8K
12:27 272.36 272.65 272.36 272.65 8.7K
12:28 272.69 272.69 272.41 272.41 2.4K
12:29 272.48 272.48 272.40 272.45 2.6K
12:30 272.44 272.44 272.44 272.44 4.2K
12:31 272.55 272.58 272.50 272.51 7.3K
12:32 272.51 272.51 272.51 272.51 1.5K
12:33 272.51 272.51 272.50 272.50 3.9K
12:34 272.45 272.45 272.40 272.40 2.3K
12:35 272.25 272.35 272.12 272.16 4.7K
12:36 272.22 272.22 272.22 272.21 2.4K
12:37 272.22 272.27 272.22 272.27 7.3K
12:38 272.31 272.31 272.31 272.31 2.1K
12:39 272.52 272.52 272.30 272.45 12.1K
12:40 272.46 272.57 272.46 272.57 2.1K
12:41 272.47 272.58 272.47 272.46 2.2K
12:42 272.33 272.33 272.27 272.27 5.1K
12:43 272.30 272.49 272.22 272.22 1.8K
12:44 272.00 272.03 271.85 271.85 12.2K
12:45 271.85 271.99 271.85 271.93 4.9K
12:46 271.93 271.95 271.82 271.82 4.4K
12:47 271.75 271.96 271.75 271.75 7.3K
12:48 271.70 271.78 271.66 271.78 3.7K
12:49 271.82 271.82 271.57 271.57 5.9K
12:50 271.57 271.79 271.57 271.74 8.4K
12:51 271.91 271.91 271.54 271.54 6.1K
12:52 271.67 271.71 271.52 271.71 5.9K
12:53 271.66 271.73 271.62 271.73 6.8K
12:54 271.69 271.70 271.60 271.70 3.1K
12:55 271.56 271.75 271.56 271.60 1.7K
12:56 271.69 271.69 271.62 271.69 1.2K
12:57 271.69 271.82 271.62 271.82 9.1K
12:58 271.94 271.94 271.80 271.80 7.8K
12:59 271.80 271.91 271.64 271.64 5.1K
13:00 271.67 271.67 271.54 271.54 1.3K
13:01 271.68 271.71 271.62 271.71 6.7K
13:02 271.71 271.71 271.36 271.36 5.5K
13:03 271.48 271.48 271.44 271.44 1.2K
13:04 271.53 271.53 271.39 271.49 2.0K
13:05 271.34 271.58 271.32 271.45 7.9K
13:06 271.43 271.47 271.43 271.47 1.0K
13:07 271.36 271.59 271.36 271.50 7.5K
13:08 271.52 271.61 271.52 271.61 2.6K
13:09 271.69 271.72 271.57 271.72 4.6K
13:10 271.65 271.68 271.65 271.68 2.0K
13:11 271.57 271.77 271.57 271.77 1.5K
13:12 271.69 271.70 271.69 271.70 1.6K
13:13 271.70 271.70 271.63 271.69 2.6K
13:14 271.64 271.87 271.64 271.87 14.8K
13:15 271.93 271.93 271.79 271.92 6.1K
13:16 272.13 272.29 272.13 272.23 7.0K
13:17 272.43 272.43 272.43 272.43 2.5K
13:18 272.48 272.65 272.26 272.26 3.8K
13:19 272.32 272.54 272.32 272.53 3.0K
13:20 272.25 272.32 272.25 272.31 2.5K
13:21 272.35 272.46 272.35 272.45 3.2K
13:22 272.30 272.30 272.29 272.29 3.8K
13:23 272.49 272.49 272.40 272.41 2.0K
13:24 272.40 272.42 272.39 272.39 4.6K
13:25 272.35 272.51 272.35 272.44 8.9K
13:26 272.37 272.37 272.37 272.37 0.4K
13:27 272.25 272.35 272.19 272.19 4.9K
13:28 272.35 272.35 272.35 272.35 3.1K
13:29 272.35 272.35 272.35 272.35 1.8K
13:30 272.34 272.46 272.34 272.46 2.3K
13:31 272.40 272.52 272.40 272.47 4.4K
13:32 272.46 272.49 272.41 272.46 2.6K
13:33 272.46 272.46 272.36 272.36 1.8K
13:34 272.25 272.31 272.21 272.21 3.2K
13:35 272.30 272.30 272.30 272.30 0.1K
13:36 272.25 272.30 272.25 272.30 1.4K
13:37 272.37 272.37 272.12 272.21 8.6K
13:38 272.18 272.18 272.18 272.18 2.1K
13:39 272.09 272.09 272.09 272.09 1.9K
13:40 272.03 272.05 272.03 272.05 1.7K
13:41 272.09 272.09 272.00 272.00 1.2K
13:42 272.00 272.00 272.00 272.00 1.6K
13:43 272.04 272.04 271.95 272.04 2.7K
13:44 272.09 272.11 271.92 271.92 8.7K
13:45 271.96 271.96 271.76 271.80 3.5K
13:46 271.80 271.80 271.80 271.80 2.7K
13:47 271.80 271.87 271.80 271.83 5.6K
13:48 271.83 271.85 271.75 271.75 2.7K
13:49 271.71 271.71 271.68 271.68 1.1K
13:50 271.66 271.78 271.66 271.71 3.7K
13:51 271.70 271.70 271.70 271.70 5.1K
13:52 271.76 271.87 271.76 271.86 11.2K
13:53 271.84 271.90 271.77 271.82 3.5K
13:54 271.83 271.83 271.82 271.83 2.7K
13:55 271.87 271.95 271.78 271.82 5.7K
13:56 271.82 271.84 271.82 271.84 8.4K
13:57 271.78 271.78 271.78 271.78 3.0K
13:58 271.83 271.91 271.83 271.85 5.6K
13:59 271.85 271.85 271.85 271.85 4.3K
14:00 271.84 271.84 271.71 271.71 4.9K
14:01 271.66 271.66 271.47 271.47 6.6K
14:02 271.57 271.69 271.57 271.66 14.4K
14:03 271.68 271.68 271.68 271.68 1.0K
14:04 271.68 271.72 271.68 271.72 4.0K
14:05 271.74 271.74 271.58 271.58 3.0K
14:06 271.50 271.57 271.49 271.50 5.4K
14:07 271.40 271.40 271.12 271.27 4.7K
14:08 271.26 271.38 271.16 271.38 5.1K
14:09 271.18 271.19 271.03 271.03 7.0K
14:10 271.00 271.00 270.96 270.96 4.5K
14:11 270.94 270.98 270.94 270.95 2.9K
14:12 270.95 270.95 270.93 270.93 2.3K
14:13 270.85 270.96 270.82 270.82 4.2K
14:14 270.92 270.99 270.88 270.97 18.8K
14:15 270.87 271.07 270.84 270.84 5.2K
14:16 270.86 271.01 270.86 271.00 5.5K
14:17 270.93 270.96 270.91 270.96 2.5K
14:18 270.99 271.25 270.99 271.25 34.2K
14:19 271.15 271.27 271.15 271.27 2.6K
14:20 271.41 271.41 271.07 271.07 4.7K
14:21 271.14 271.16 271.09 271.09 2.1K
14:22 271.07 271.14 271.07 271.14 1.6K
14:23 271.14 271.14 271.05 271.14 1.2K
14:24 271.14 271.18 271.06 271.11 7.2K
14:25 271.09 271.11 271.09 271.11 1.3K
14:26 271.14 271.19 271.10 271.12 5.6K
14:27 271.16 271.16 271.00 271.00 3.1K
14:28 270.93 271.12 270.90 270.90 3.1K
14:29 271.12 271.28 270.90 271.27 7.6K
14:30 271.23 271.23 271.20 271.21 4.9K
14:31 271.22 271.32 271.22 271.30 4.2K
14:32 271.08 271.37 271.08 271.20 2.5K
14:33 271.28 271.31 271.28 271.28 1.1K
14:34 271.14 271.41 271.14 271.33 3.0K
14:35 271.33 271.33 271.22 271.26 3.0K
14:36 271.19 271.19 271.19 271.19 2.4K
14:37 271.22 271.39 271.14 271.29 12.0K
14:38 271.28 271.45 271.22 271.21 6.4K
14:39 271.09 271.33 271.09 271.14 3.1K
14:40 271.27 271.45 271.27 271.40 6.8K
14:41 271.46 271.46 271.38 271.38 6.0K
14:42 271.35 271.35 271.35 271.35 1.1K
14:43 271.27 271.48 271.27 271.45 4.8K
14:44 271.47 271.56 271.41 271.51 6.9K
14:45 271.69 271.69 271.53 271.57 2.6K
14:46 271.57 271.61 271.51 271.56 3.7K
14:47 271.37 271.37 271.36 271.36 2.0K
14:48 271.48 271.48 271.33 271.33 7.3K
14:49 271.33 271.33 271.06 271.19 5.9K
14:50 271.19 271.30 271.19 271.21 3.0K
14:51 271.21 271.21 271.11 271.15 7.9K
14:52 270.90 270.92 270.77 270.77 9.7K
14:53 270.82 270.88 270.82 270.86 6.8K
14:54 270.74 270.75 270.64 270.72 9.7K
14:55 270.83 271.05 270.75 271.05 8.6K
14:56 271.13 271.13 271.13 271.13 2.1K
14:57 271.20 271.50 271.20 271.44 5.4K
14:58 271.36 271.57 271.36 271.49 4.8K
14:59 271.62 271.62 271.49 271.49 5.7K
15:00 271.60 271.63 271.52 271.63 5.0K
15:01 271.67 271.80 271.67 271.76 4.4K
15:02 271.77 271.82 271.77 271.77 1.7K
15:03 271.81 271.81 271.76 271.78 2.5K
15:04 271.77 271.77 271.76 271.76 0.8K
15:05 271.65 271.68 271.59 271.65 3.6K
15:06 271.67 271.67 271.37 271.37 6.2K
15:07 271.38 271.40 271.21 271.40 4.1K
15:08 271.48 271.48 271.42 271.45 3.2K
15:09 271.45 271.55 271.45 271.54 2.8K
15:10 271.54 271.64 271.54 271.64 2.7K
15:11 271.61 271.74 271.61 271.68 5.7K
15:12 271.71 271.75 271.57 271.59 3.2K
15:13 271.60 271.60 271.45 271.48 3.6K
15:14 271.42 271.45 271.37 271.44 5.6K
15:15 271.25 271.42 271.25 271.42 3.9K
15:16 271.50 271.50 271.50 271.50 1.1K
15:17 271.38 271.38 271.24 271.31 7.4K
15:18 271.21 271.28 271.21 271.28 0.6K
15:19 271.16 271.23 271.16 271.21 5.2K
15:20 271.20 271.25 271.20 271.23 2.6K
15:21 271.14 271.14 271.07 271.09 4.6K
15:22 271.12 271.12 271.05 271.05 1.4K
15:23 271.10 271.20 271.10 271.15 8.8K
15:24 271.18 271.18 271.06 271.08 6.5K
15:25 271.14 271.18 271.14 271.15 2.6K
15:26 271.14 271.14 270.87 270.87 6.4K
15:27 270.94 270.95 270.82 270.88 6.6K
15:28 270.90 270.92 270.90 270.90 3.6K
15:29 270.87 270.96 270.87 270.88 3.9K
15:30 271.02 271.23 270.97 271.23 6.7K
15:31 271.25 271.38 271.20 271.38 13.6K
15:32 271.38 271.41 271.32 271.32 6.8K
15:33 271.32 271.43 271.32 271.43 3.1K
15:34 271.43 271.45 271.37 271.40 8.4K
15:35 271.44 271.45 271.35 271.40 5.5K
15:36 271.41 271.41 271.07 271.08 7.1K
15:37 271.11 271.16 271.06 271.14 9.3K
15:38 271.10 271.12 270.96 270.96 7.9K
15:39 271.05 271.17 271.05 271.07 14.3K
15:40 271.11 271.12 271.02 271.12 12.1K
15:41 271.08 271.11 270.80 270.87 7.9K
15:42 270.88 270.90 270.82 270.85 4.9K
15:43 270.86 271.00 270.84 270.90 8.2K
15:44 271.11 271.20 271.09 271.11 7.0K
15:45 271.09 271.28 271.09 271.28 6.1K
15:46 271.25 271.25 271.13 271.19 10.7K
15:47 271.21 271.34 271.15 271.34 6.0K
15:48 271.33 271.71 271.33 271.50 9.9K
15:49 271.46 271.60 271.37 271.60 7.6K
15:50 271.51 271.51 271.28 271.27 11.0K
15:51 271.27 271.43 271.27 271.35 15.6K
15:52 271.44 271.44 271.34 271.42 10.6K
15:53 271.41 271.51 271.27 271.51 18.7K
15:54 271.43 271.49 271.18 271.18 24.2K
15:55 270.93 271.09 270.81 271.09 21.5K
15:56 271.14 271.16 271.04 271.06 24.0K
15:57 271.12 271.20 271.06 271.10 29.1K
15:58 271.11 271.18 271.06 271.08 29.2K
15:59 271.13 271.40 271.03 271.18 910.4K
날짜 시가 고가 저가 종가 거래량
2025-09-30 274.14 284.82 274.02 282.20 3.4M
2025-09-29 273.42 274.50 270.67 273.95 1.6M
2025-09-26 274.34 275.50 269.77 272.98 1.8M
2025-09-25 279.00 281.05 270.64 271.18 2.8M
2025-09-24 285.47 286.70 278.00 279.22 2.4M
2025-09-23 283.96 287.26 283.96 286.81 2.3M
2025-09-22 284.13 287.20 281.71 286.00 3.1M
2025-09-19 278.64 286.15 277.37 285.41 8.7M
2025-09-18 274.70 276.50 273.97 275.83 3.3M
2025-09-17 274.14 277.80 273.00 274.71 1.7M
2025-09-16 275.89 277.59 271.73 273.09 2.2M
2025-09-15 276.07 277.24 271.61 274.40 2.6M
2025-09-12 281.04 282.94 276.07 276.39 2.1M
2025-09-11 278.52 282.90 278.00 282.73 2.2M
2025-09-10 280.00 280.31 275.16 278.51 2.2M
2025-09-09 279.50 282.08 278.78 279.97 1.7M
2025-09-08 281.05 282.43 277.32 280.19 2.5M
2025-09-05 279.80 285.29 279.00 283.64 2.3M
2025-09-04 284.76 284.76 278.75 280.10 2.6M
2025-09-03 284.09 286.93 280.38 283.85 2.6M
2025-09-02 287.49 288.74 284.71 286.92 1.9M
2025-08-29 285.80 288.30 285.16 287.71 1.3M
2025-08-28 287.23 287.23 284.87 285.61 1.9M
2025-08-27 288.84 290.25 286.65 287.97 1.4M
2025-08-26 287.77 289.89 286.53 289.58 1.8M
2025-08-25 292.61 294.60 287.56 288.47 1.7M
2025-08-22 295.49 297.89 293.35 293.72 1.6M
2025-08-21 295.90 299.90 294.49 295.76 1.8M
2025-08-20 296.25 301.47 295.80 296.45 1.7M
2025-08-19 292.41 296.99 292.11 295.55 1.9M
2025-08-18 296.93 298.14 292.30 292.62 1.7M
2025-08-15 292.03 296.99 290.58 296.47 2.2M
2025-08-14 288.88 291.54 287.41 290.29 1.9M
2025-08-13 285.32 289.58 284.69 289.33 1.8M
2025-08-12 285.48 286.26 282.60 284.98 2.2M
2025-08-11 289.74 291.74 284.72 285.09 1.9M
2025-08-08 283.49 288.49 283.49 288.23 1.8M
2025-08-07 287.35 289.25 281.69 284.70 2.6M
2025-08-06 295.51 298.54 281.65 284.67 4.6M
2025-08-05 300.73 302.10 297.02 300.08 2.7M
2025-08-04 297.30 302.33 296.30 301.94 2.3M
2025-08-01 297.06 298.52 292.59 296.88 2.4M
2025-07-31 298.44 302.96 293.63 295.10 2.3M
2025-07-30 304.33 305.57 299.66 301.37 1.6M
2025-07-29 301.12 304.07 297.78 303.56 1.4M
2025-07-28 305.82 306.00 300.10 301.29 1.9M
2025-07-25 308.58 309.03 304.45 306.58 1.5M
2025-07-24 309.23 311.28 307.35 308.55 1.5M
2025-07-23 307.81 309.49 305.99 309.22 1.8M
2025-07-22 296.47 306.80 295.86 305.69 2.5M
2025-07-21 294.75 297.09 293.60 295.87 2.0M
2025-07-18 300.93 301.00 293.75 294.76 2.0M
2025-07-17 297.59 299.95 296.28 298.25 1.7M
2025-07-16 292.51 299.34 292.33 299.02 1.9M
2025-07-15 297.19 297.53 291.94 292.51 1.6M
2025-07-14 293.86 297.14 292.84 297.03 1.2M
2025-07-11 298.23 299.91 294.00 295.27 1.6M
2025-07-10 296.19 302.38 295.17 300.37 1.9M
2025-07-09 298.51 301.66 291.77 296.52 2.1M
2025-07-08 291.96 298.68 291.25 297.00 1.5M
2025-07-07 297.88 298.00 291.38 292.95 2.1M
2025-07-03 297.00 298.99 295.51 298.24 1.5M
2025-07-02 291.03 297.91 289.50 296.85 2.3M
2025-07-01 280.01 293.98 278.98 290.52 3.5M
2025-06-30 278.85 280.04 276.58 279.21 3.0M
2025-06-27 278.57 281.32 275.70 277.13 2.9M
2025-06-26 280.00 286.17 277.75 279.11 3.0M
2025-06-25 275.80 280.54 273.13 280.35 2.7M
2025-06-24 273.13 280.01 269.01 277.49 3.7M
2025-06-23 290.08 290.66 267.83 272.44 5.8M
2025-06-20 292.17 294.55 288.54 289.33 6.8M
2025-06-18 290.79 291.87 286.60 289.63 2.0M
2025-06-17 294.41 295.80 289.63 290.05 2.5M
2025-06-16 296.31 298.77 292.46 295.56 2.0M
2025-06-13 294.73 299.49 294.07 295.22 2.2M
2025-06-12 294.21 297.44 292.68 297.29 2.2M
2025-06-11 293.21 294.67 291.15 291.81 1.8M
2025-06-10 290.00 295.64 289.79 293.43 2.4M
2025-06-09 290.47 291.66 287.54 289.98 2.0M
2025-06-06 289.80 293.57 289.01 290.33 2.0M
2025-06-05 286.33 291.36 284.99 287.10 2.5M
2025-06-04 290.19 293.21 286.89 287.01 2.3M
2025-06-03 285.52 291.76 283.04 289.57 2.3M
2025-06-02 285.64 289.45 284.78 288.47 2.4M
2025-05-30 282.61 288.81 281.04 288.18 5.4M
2025-05-29 279.22 283.82 278.40 283.54 2.8M
2025-05-28 279.02 281.34 276.62 278.40 3.9M
2025-05-27 273.70 279.63 273.12 279.45 2.9M
2025-05-23 269.48 272.52 269.13 271.66 2.5M
2025-05-22 271.34 272.44 269.10 271.90 1.9M
2025-05-21 274.18 275.59 270.51 271.34 2.6M
2025-05-20 275.91 276.90 274.28 275.01 2.2M
2025-05-19 272.58 276.00 272.00 275.85 2.2M
2025-05-16 270.66 272.54 267.73 272.41 2.6M
2025-05-15 265.30 271.69 264.15 271.69 4.0M
2025-05-14 269.84 270.34 261.43 262.28 3.9M
2025-05-13 273.83 273.92 268.53 270.45 2.7M
2025-05-12 266.47 276.09 262.99 274.76 4.2M
2025-05-09 270.66 273.48 265.66 265.86 3.3M
2025-05-08 269.45 274.78 266.03 272.05 3.6M
2025-05-07 272.03 276.68 270.44 275.84 2.4M
2025-05-06 277.09 277.61 268.81 270.44 3.3M
2025-05-05 281.57 281.97 276.09 280.06 2.8M
2025-05-02 291.50 291.61 275.20 281.22 4.5M
2025-05-01 287.04 287.88 282.07 283.78 2.9M
2025-04-30 289.44 292.00 286.09 290.92 2.6M
2025-04-29 281.12 289.90 279.06 288.56 2.1M
2025-04-28 280.63 284.10 280.00 283.09 2.1M
2025-04-25 279.47 282.19 276.44 280.84 2.0M
2025-04-24 278.47 282.26 274.42 279.84 2.3M
2025-04-23 279.91 283.60 276.42 277.90 2.7M
2025-04-22 275.70 278.73 274.49 278.40 2.1M
2025-04-21 277.29 278.25 270.36 273.68 1.8M
2025-04-17 277.04 278.68 268.50 277.29 4.4M
2025-04-16 294.74 294.75 281.03 282.64 2.7M
2025-04-15 294.31 296.17 292.14 295.30 2.6M
2025-04-14 286.77 295.18 285.21 293.92 2.5M
2025-04-11 282.50 287.90 277.10 285.98 3.5M
2025-04-10 287.98 288.52 269.67 281.41 4.7M
2025-04-09 268.91 291.50 267.40 291.09 6.1M
2025-04-08 289.25 294.01 277.51 280.26 4.1M
2025-04-07 287.69 296.94 281.70 289.69 4.9M
2025-04-04 312.11 312.11 293.72 294.39 5.3M
2025-04-03 311.18 314.90 306.70 309.85 3.3M
2025-04-02 305.41 306.76 300.10 305.70 1.9M
2025-04-01 310.58 312.62 305.00 306.92 3.0M
2025-03-31 307.59 315.00 305.55 311.55 3.3M
2025-03-28 307.44 308.17 304.72 306.95 1.8M
2025-03-27 306.22 307.57 304.29 305.77 1.7M
2025-03-26 306.44 309.09 304.35 305.71 2.4M
2025-03-25 313.98 314.22 303.51 306.86 2.6M
2025-03-24 315.00 317.59 313.43 314.38 2.4M
2025-03-21 311.82 316.49 311.16 316.04 10.0M
2025-03-20 314.18 315.99 312.24 315.04 2.0M
2025-03-19 317.51 318.92 313.40 315.75 1.8M
2025-03-18 317.56 319.31 315.18 318.65 2.5M
2025-03-17 314.64 318.66 311.79 317.17 2.3M
2025-03-14 312.23 314.51 310.30 313.71 2.4M
2025-03-13 313.66 316.75 311.99 312.64 2.1M
2025-03-12 311.39 316.02 308.64 312.50 3.2M
2025-03-11 328.80 329.10 318.42 318.89 3.1M
2025-03-10 324.13 335.88 322.78 327.36 4.1M
2025-03-07 318.95 328.19 317.78 324.86 3.9M
2025-03-06 316.42 318.68 312.50 317.82 3.1M
2025-03-05 310.63 318.94 310.14 316.57 2.6M
2025-03-04 316.53 319.82 312.10 312.19 3.8M
2025-03-03 307.34 312.48 307.34 310.78 3.0M
2025-02-28 308.51 308.62 303.52 308.06 3.2M
2025-02-27 305.30 311.00 303.10 305.82 3.3M
2025-02-26 311.95 313.63 305.55 306.38 2.8M
2025-02-25 311.80 318.30 310.30 315.63 4.4M
2025-02-24 305.28 313.75 304.40 309.72 4.3M
2025-02-21 299.23 305.33 297.19 303.01 3.3M
2025-02-20 294.67 298.13 293.93 297.93 2.3M
2025-02-19 292.00 295.97 291.80 294.27 2.8M
2025-02-18 291.76 293.33 289.00 292.80 2.2M
2025-02-14 294.75 295.16 290.45 291.16 2.2M
2025-02-13 297.55 298.35 293.55 296.97 2.1M
2025-02-12 293.82 296.20 292.63 295.06 2.6M
2025-02-11 290.56 297.95 288.36 296.66 3.5M
2025-02-10 296.88 296.88 290.67 294.79 2.4M
2025-02-07 299.16 299.61 292.58 293.54 3.4M
2025-02-06 309.49 309.49 297.12 297.78 4.6M
2025-02-05 290.69 308.22 289.53 307.81 5.9M
2025-02-04 285.58 290.48 284.52 289.02 3.3M
2025-02-03 286.91 289.58 283.40 288.87 4.5M
2025-01-31 282.18 286.69 281.98 285.42 3.8M
2025-01-30 285.00 285.69 281.64 284.02 2.6M
2025-01-29 280.03 283.04 279.31 281.68 2.5M
2025-01-28 280.13 283.50 279.97 280.30 2.7M
2025-01-27 277.37 283.23 276.18 282.95 3.5M
2025-01-24 276.26 277.36 273.50 275.42 2.0M
2025-01-23 273.44 278.00 272.32 277.88 2.5M
2025-01-22 272.66 275.02 272.07 273.44 3.5M
2025-01-21 272.14 276.50 270.28 274.81 3.9M
2025-01-17 276.97 276.97 269.78 272.11 3.2M
2025-01-16 268.92 270.31 267.15 269.43 2.7M
2025-01-15 269.33 272.82 268.59 268.94 3.7M
2025-01-14 271.61 271.61 264.91 267.10 2.9M
2025-01-13 262.11 270.49 261.28 270.19 3.4M
2025-01-10 260.79 264.79 260.55 262.23 2.7M
2025-01-08 261.97 264.25 259.82 264.21 2.4M
2025-01-07 260.22 265.21 259.35 262.06 3.2M
2025-01-06 259.05 261.19 257.05 258.59 4.7M
2025-01-03 260.00 262.08 259.79 261.22 3.0M
2025-01-02 262.18 263.58 258.31 259.28 2.4M