컴캐스트 (CMCSA)

CMCSA
🏛️ 미국 →
31.41
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 31.67 31.75 31.60 31.60 246.7K
09:31 31.58 31.68 31.57 31.66 106.0K
09:32 31.65 31.72 31.65 31.70 61.5K
09:33 31.70 31.76 31.70 31.70 33.2K
09:34 31.70 31.76 31.70 31.76 47.8K
09:35 31.76 31.76 31.69 31.71 31.6K
09:36 31.70 31.70 31.63 31.65 48.0K
09:37 31.62 31.65 31.62 31.65 18.0K
09:38 31.64 31.70 31.63 31.69 31.6K
09:39 31.70 31.73 31.70 31.70 36.6K
09:40 31.71 31.73 31.71 31.71 32.2K
09:41 31.71 31.73 31.71 31.73 20.7K
09:42 31.73 31.79 31.73 31.77 38.6K
09:43 31.79 31.82 31.79 31.82 20.8K
09:44 31.82 31.83 31.81 31.83 34.3K
09:45 31.80 31.84 31.80 31.84 36.0K
09:46 31.80 31.83 31.80 31.81 44.1K
09:47 31.81 31.85 31.81 31.84 40.2K
09:48 31.82 31.84 31.81 31.82 41.0K
09:49 31.83 31.85 31.82 31.85 44.2K
09:50 31.84 31.84 31.80 31.81 43.4K
09:51 31.81 31.84 31.81 31.81 35.3K
09:52 31.80 31.81 31.79 31.80 25.8K
09:53 31.81 31.83 31.81 31.83 16.4K
09:54 31.83 31.84 31.82 31.84 18.1K
09:55 31.83 31.84 31.82 31.83 23.0K
09:56 31.82 31.82 31.81 31.82 16.4K
09:57 31.81 31.83 31.81 31.82 28.7K
09:58 31.82 31.84 31.82 31.84 6.5K
09:59 31.84 31.87 31.83 31.87 30.7K
10:00 31.86 31.86 31.84 31.86 24.7K
10:01 31.87 31.89 31.83 31.83 41.3K
10:02 31.83 31.83 31.79 31.79 19.7K
10:03 31.79 31.79 31.76 31.77 36.2K
10:04 31.78 31.81 31.78 31.81 20.1K
10:05 31.80 31.83 31.80 31.83 20.7K
10:06 31.83 31.87 31.83 31.87 36.1K
10:07 31.87 31.87 31.85 31.87 23.3K
10:08 31.86 31.87 31.86 31.86 17.3K
10:09 31.87 31.87 31.82 31.85 78.9K
10:10 31.84 31.85 31.83 31.83 13.2K
10:11 31.83 31.83 31.80 31.81 20.0K
10:12 31.81 31.81 31.76 31.80 40.5K
10:13 31.78 31.78 31.76 31.77 10.4K
10:14 31.77 31.78 31.76 31.76 20.0K
10:15 31.77 31.77 31.74 31.75 29.4K
10:16 31.76 31.77 31.75 31.76 14.0K
10:17 31.77 31.78 31.75 31.78 15.4K
10:18 31.78 31.78 31.77 31.77 13.7K
10:19 31.77 31.78 31.76 31.76 25.2K
10:20 31.76 31.78 31.75 31.78 27.3K
10:21 31.78 31.78 31.77 31.78 12.6K
10:22 31.78 31.79 31.76 31.76 11.9K
10:23 31.76 31.78 31.76 31.77 23.1K
10:24 31.76 31.77 31.76 31.77 8.2K
10:25 31.77 31.77 31.76 31.76 20.5K
10:26 31.75 31.76 31.75 31.75 49.3K
10:27 31.75 31.76 31.74 31.75 25.5K
10:28 31.76 31.76 31.75 31.76 34.4K
10:29 31.77 31.77 31.77 31.77 21.7K
10:30 31.77 31.78 31.75 31.75 38.8K
10:31 31.76 31.76 31.73 31.74 19.0K
10:32 31.74 31.75 31.73 31.75 19.2K
10:33 31.75 31.75 31.74 31.75 15.2K
10:34 31.75 31.79 31.75 31.78 31.2K
10:35 31.78 31.78 31.77 31.77 7.8K
10:36 31.77 31.78 31.77 31.77 28.0K
10:37 31.77 31.77 31.75 31.75 30.9K
10:38 31.75 31.77 31.75 31.76 22.5K
10:39 31.77 31.78 31.76 31.76 26.0K
10:40 31.76 31.76 31.74 31.76 23.1K
10:41 31.75 31.77 31.74 31.74 32.1K
10:42 31.74 31.75 31.74 31.74 10.7K
10:43 31.75 31.75 31.73 31.73 39.7K
10:44 31.74 31.74 31.72 31.72 9.0K
10:45 31.73 31.74 31.71 31.71 33.0K
10:46 31.72 31.72 31.71 31.71 11.7K
10:47 31.72 31.73 31.72 31.73 22.3K
10:48 31.73 31.74 31.72 31.74 19.2K
10:49 31.73 31.75 31.73 31.73 26.6K
10:50 31.74 31.74 31.73 31.74 9.5K
10:51 31.74 31.74 31.73 31.73 17.3K
10:52 31.72 31.73 31.72 31.73 15.8K
10:53 31.74 31.75 31.74 31.75 12.7K
10:54 31.75 31.76 31.75 31.76 7.1K
10:55 31.77 31.79 31.77 31.79 16.2K
10:56 31.79 31.79 31.77 31.78 14.5K
10:57 31.78 31.78 31.77 31.78 13.7K
10:58 31.78 31.78 31.77 31.77 10.9K
10:59 31.77 31.78 31.76 31.77 36.0K
11:00 31.76 31.77 31.76 31.76 14.5K
11:01 31.76 31.76 31.74 31.75 16.3K
11:02 31.75 31.75 31.73 31.74 7.4K
11:03 31.74 31.74 31.71 31.71 17.3K
11:04 31.71 31.71 31.70 31.71 350.7K
11:05 31.70 31.72 31.70 31.72 23.0K
11:06 31.72 31.73 31.72 31.73 9.6K
11:07 31.73 31.74 31.72 31.74 19.2K
11:08 31.74 31.74 31.73 31.74 9.7K
11:09 31.73 31.74 31.72 31.73 23.6K
11:10 31.73 31.74 31.73 31.74 14.1K
11:11 31.74 31.76 31.73 31.75 45.8K
11:12 31.75 31.75 31.73 31.74 13.7K
11:13 31.74 31.75 31.74 31.75 8.7K
11:14 31.75 31.75 31.73 31.74 15.0K
11:15 31.73 31.74 31.72 31.72 18.4K
11:16 31.71 31.73 31.71 31.73 36.7K
11:17 31.73 31.75 31.73 31.75 10.2K
11:18 31.74 31.76 31.73 31.74 37.1K
11:19 31.74 31.74 31.73 31.74 10.6K
11:20 31.74 31.74 31.72 31.74 23.6K
11:21 31.74 31.75 31.73 31.75 12.9K
11:22 31.76 31.76 31.76 31.76 8.0K
11:23 31.76 31.77 31.76 31.76 21.3K
11:24 31.76 31.77 31.74 31.77 20.3K
11:25 31.77 31.77 31.77 31.76 18.7K
11:26 31.76 31.76 31.76 31.76 22.4K
11:27 31.76 31.76 31.74 31.74 15.1K
11:28 31.75 31.77 31.75 31.76 24.1K
11:29 31.77 31.77 31.76 31.77 17.1K
11:30 31.76 31.77 31.76 31.77 11.2K
11:31 31.77 31.77 31.75 31.76 14.3K
11:32 31.76 31.79 31.76 31.79 26.0K
11:33 31.79 31.79 31.77 31.78 15.6K
11:34 31.78 31.78 31.77 31.78 22.9K
11:35 31.78 31.78 31.76 31.77 17.6K
11:36 31.77 31.77 31.76 31.76 14.6K
11:37 31.77 31.77 31.75 31.75 14.1K
11:38 31.75 31.76 31.73 31.74 68.2K
11:39 31.74 31.74 31.73 31.74 103.4K
11:40 31.73 31.74 31.73 31.74 41.0K
11:41 31.74 31.76 31.74 31.76 22.4K
11:42 31.76 31.76 31.74 31.76 22.4K
11:43 31.76 31.78 31.76 31.78 12.7K
11:44 31.79 31.79 31.78 31.78 37.1K
11:45 31.77 31.78 31.77 31.77 18.9K
11:46 31.77 31.77 31.76 31.77 17.3K
11:47 31.76 31.77 31.75 31.75 13.3K
11:48 31.75 31.75 31.73 31.73 23.7K
11:49 31.73 31.73 31.72 31.73 8.7K
11:50 31.72 31.72 31.70 31.71 20.3K
11:51 31.71 31.72 31.71 31.72 20.0K
11:52 31.71 31.71 31.70 31.70 17.6K
11:53 31.70 31.71 31.70 31.71 19.8K
11:54 31.70 31.70 31.70 31.70 21.8K
11:55 31.70 31.72 31.69 31.71 20.2K
11:56 31.71 31.71 31.70 31.71 17.6K
11:57 31.71 31.72 31.70 31.71 12.5K
11:58 31.71 31.71 31.70 31.71 6.8K
11:59 31.71 31.71 31.70 31.71 7.9K
12:00 31.71 31.71 31.70 31.70 20.5K
12:01 31.70 31.70 31.70 31.70 17.6K
12:02 31.70 31.70 31.70 31.70 19.4K
12:03 31.69 31.69 31.66 31.67 13.5K
12:04 31.67 31.67 31.67 31.67 5.9K
12:05 31.68 31.69 31.68 31.69 10.5K
12:06 31.68 31.69 31.68 31.69 32.8K
12:07 31.69 31.69 31.68 31.69 9.5K
12:08 31.69 31.69 31.68 31.69 7.2K
12:09 31.70 31.70 31.69 31.70 7.4K
12:10 31.70 31.70 31.69 31.69 17.8K
12:11 31.70 31.70 31.68 31.69 8.4K
12:12 31.69 31.69 31.69 31.69 3.2K
12:13 31.69 31.69 31.68 31.69 5.6K
12:14 31.69 31.69 31.68 31.69 34.3K
12:15 31.69 31.72 31.69 31.72 17.2K
12:16 31.72 31.72 31.70 31.70 8.5K
12:17 31.71 31.71 31.70 31.70 11.9K
12:18 31.70 31.72 31.70 31.71 24.3K
12:19 31.72 31.72 31.71 31.71 10.1K
12:20 31.71 31.73 31.71 31.73 14.1K
12:21 31.74 31.75 31.74 31.75 5.2K
12:22 31.75 31.76 31.74 31.76 16.8K
12:23 31.76 31.78 31.76 31.78 16.9K
12:24 31.78 31.79 31.78 31.79 18.3K
12:25 31.79 31.80 31.79 31.80 27.1K
12:26 31.80 31.80 31.78 31.79 18.9K
12:27 31.79 31.80 31.79 31.80 32.5K
12:28 31.79 31.80 31.78 31.80 16.7K
12:29 31.80 31.82 31.80 31.82 42.2K
12:30 31.82 31.83 31.82 31.83 11.5K
12:31 31.84 31.84 31.83 31.83 10.7K
12:32 31.83 31.83 31.82 31.82 6.2K
12:33 31.82 31.82 31.81 31.82 15.4K
12:34 31.82 31.85 31.82 31.85 11.7K
12:35 31.85 31.85 31.84 31.85 14.8K
12:36 31.85 31.87 31.85 31.87 16.8K
12:37 31.87 31.89 31.87 31.88 23.0K
12:38 31.87 31.88 31.87 31.88 11.9K
12:39 31.87 31.88 31.87 31.87 7.0K
12:40 31.87 31.87 31.84 31.84 17.9K
12:41 31.85 31.85 31.84 31.85 11.5K
12:42 31.85 31.86 31.84 31.86 13.0K
12:43 31.86 31.86 31.82 31.83 60.0K
12:44 31.83 31.85 31.83 31.84 10.4K
12:45 31.84 31.85 31.84 31.84 9.0K
12:46 31.84 31.84 31.81 31.83 18.4K
12:47 31.83 31.84 31.82 31.83 23.7K
12:48 31.83 31.83 31.81 31.82 28.3K
12:49 31.82 31.83 31.81 31.81 26.4K
12:50 31.81 31.82 31.81 31.81 42.7K
12:51 31.81 31.81 31.80 31.81 19.8K
12:52 31.82 31.82 31.81 31.82 17.1K
12:53 31.82 31.82 31.82 31.82 8.5K
12:54 31.81 31.81 31.80 31.81 18.1K
12:55 31.80 31.81 31.80 31.81 8.8K
12:56 31.81 31.81 31.79 31.80 17.7K
12:57 31.80 31.82 31.79 31.82 33.0K
12:58 31.81 31.82 31.81 31.82 16.7K
12:59 31.82 31.82 31.81 31.82 15.3K
13:00 31.82 31.82 31.80 31.80 25.3K
13:01 31.81 31.82 31.80 31.82 19.4K
13:02 31.82 31.82 31.81 31.82 8.9K
13:03 31.81 31.82 31.80 31.81 18.1K
13:04 31.81 31.81 31.80 31.81 7.1K
13:05 31.81 31.82 31.81 31.82 16.7K
13:06 31.82 31.82 31.82 31.82 23.0K
13:07 31.82 31.82 31.82 31.82 5.3K
13:08 31.82 31.82 31.81 31.81 12.7K
13:09 31.81 31.81 31.80 31.81 6.1K
13:10 31.81 31.81 31.80 31.80 17.4K
13:11 31.80 31.81 31.79 31.80 37.3K
13:12 31.81 31.83 31.81 31.82 13.8K
13:13 31.82 31.82 31.82 31.82 4.5K
13:14 31.82 31.82 31.81 31.81 4.4K
13:15 31.81 31.84 31.81 31.84 25.2K
13:16 31.84 31.85 31.84 31.85 8.7K
13:17 31.86 31.86 31.84 31.85 10.5K
13:18 31.85 31.85 31.84 31.84 15.0K
13:19 31.85 31.85 31.81 31.82 21.6K
13:20 31.82 31.82 31.80 31.81 6.5K
13:21 31.81 31.81 31.79 31.80 11.2K
13:22 31.80 31.80 31.79 31.79 14.7K
13:23 31.80 31.82 31.80 31.82 45.7K
13:24 31.82 31.82 31.81 31.82 16.6K
13:25 31.82 31.82 31.80 31.80 18.9K
13:26 31.80 31.81 31.78 31.80 25.4K
13:27 31.80 31.80 31.79 31.79 7.5K
13:28 31.78 31.79 31.78 31.78 11.3K
13:29 31.79 31.80 31.79 31.80 13.6K
13:30 31.80 31.81 31.80 31.80 26.5K
13:31 31.80 31.80 31.78 31.78 38.6K
13:32 31.78 31.79 31.77 31.77 67.2K
13:33 31.77 31.77 31.76 31.77 43.6K
13:34 31.77 31.77 31.75 31.76 7.6K
13:35 31.76 31.76 31.75 31.76 23.5K
13:36 31.76 31.77 31.76 31.77 16.2K
13:37 31.77 31.78 31.76 31.78 17.9K
13:38 31.78 31.78 31.77 31.77 17.1K
13:39 31.78 31.78 31.77 31.77 16.7K
13:40 31.77 31.77 31.75 31.75 9.8K
13:41 31.76 31.78 31.76 31.78 24.4K
13:42 31.77 31.77 31.76 31.76 11.6K
13:43 31.77 31.77 31.75 31.76 28.6K
13:44 31.76 31.76 31.73 31.74 106.1K
13:45 31.73 31.73 31.72 31.72 60.4K
13:46 31.72 31.72 31.71 31.72 38.0K
13:47 31.71 31.71 31.70 31.71 44.6K
13:48 31.70 31.70 31.69 31.69 26.6K
13:49 31.70 31.71 31.70 31.70 29.7K
13:50 31.71 31.71 31.71 31.71 15.2K
13:51 31.71 31.74 31.71 31.74 27.6K
13:52 31.74 31.74 31.73 31.74 22.5K
13:53 31.74 31.75 31.74 31.74 16.1K
13:54 31.73 31.75 31.73 31.75 31.5K
13:55 31.75 31.75 31.73 31.73 27.9K
13:56 31.73 31.74 31.73 31.74 13.9K
13:57 31.74 31.77 31.74 31.77 54.7K
13:58 31.76 31.77 31.76 31.76 27.0K
13:59 31.76 31.77 31.75 31.77 61.8K
14:00 31.77 31.78 31.77 31.77 22.1K
14:01 31.77 31.77 31.75 31.75 24.1K
14:02 31.75 31.75 31.74 31.75 25.6K
14:03 31.76 31.76 31.75 31.76 11.5K
14:04 31.76 31.76 31.73 31.73 19.9K
14:05 31.74 31.74 31.72 31.72 22.6K
14:06 31.72 31.74 31.72 31.73 27.0K
14:07 31.73 31.75 31.73 31.74 21.2K
14:08 31.74 31.75 31.74 31.74 13.6K
14:09 31.74 31.74 31.74 31.74 3.3K
14:10 31.74 31.74 31.73 31.73 25.9K
14:11 31.74 31.74 31.73 31.73 11.0K
14:12 31.73 31.74 31.73 31.74 8.6K
14:13 31.73 31.73 31.72 31.72 25.2K
14:14 31.72 31.73 31.71 31.73 17.3K
14:15 31.73 31.74 31.72 31.74 17.9K
14:16 31.75 31.77 31.75 31.77 40.8K
14:17 31.77 31.77 31.75 31.76 31.4K
14:18 31.76 31.76 31.75 31.76 11.7K
14:19 31.76 31.78 31.76 31.77 18.5K
14:20 31.77 31.77 31.76 31.77 10.2K
14:21 31.77 31.79 31.77 31.79 22.3K
14:22 31.80 31.80 31.78 31.78 22.2K
14:23 31.78 31.79 31.78 31.79 15.3K
14:24 31.79 31.79 31.79 31.79 14.3K
14:25 31.79 31.81 31.79 31.81 33.2K
14:26 31.81 31.81 31.80 31.80 18.5K
14:27 31.79 31.81 31.79 31.80 15.0K
14:28 31.80 31.80 31.80 31.80 12.2K
14:29 31.79 31.80 31.79 31.80 18.0K
14:30 31.80 31.81 31.79 31.81 24.0K
14:31 31.81 31.81 31.80 31.81 7.5K
14:32 31.81 31.81 31.80 31.80 17.3K
14:33 31.80 31.80 31.79 31.79 13.8K
14:34 31.79 31.82 31.79 31.82 31.5K
14:35 31.81 31.83 31.81 31.83 27.1K
14:36 31.82 31.82 31.80 31.81 21.3K
14:37 31.81 31.81 31.79 31.79 18.1K
14:38 31.79 31.80 31.79 31.80 6.0K
14:39 31.80 31.80 31.78 31.79 12.6K
14:40 31.78 31.80 31.78 31.78 33.3K
14:41 31.78 31.79 31.78 31.79 13.8K
14:42 31.79 31.79 31.77 31.78 10.4K
14:43 31.77 31.77 31.76 31.76 9.4K
14:44 31.76 31.76 31.75 31.75 6.4K
14:45 31.76 31.76 31.73 31.74 34.5K
14:46 31.74 31.74 31.73 31.74 11.0K
14:47 31.73 31.73 31.72 31.73 24.4K
14:48 31.73 31.73 31.72 31.73 67.5K
14:49 31.73 31.73 31.72 31.73 21.7K
14:50 31.73 31.73 31.73 31.73 16.0K
14:51 31.72 31.73 31.72 31.72 25.7K
14:52 31.72 31.73 31.71 31.73 30.5K
14:53 31.73 31.75 31.73 31.75 19.8K
14:54 31.74 31.74 31.72 31.73 22.5K
14:55 31.72 31.73 31.71 31.72 32.5K
14:56 31.73 31.73 31.72 31.73 18.8K
14:57 31.74 31.74 31.73 31.74 43.1K
14:58 31.74 31.74 31.73 31.74 19.5K
14:59 31.74 31.75 31.73 31.74 47.0K
15:00 31.74 31.75 31.74 31.74 16.9K
15:01 31.74 31.74 31.72 31.73 13.7K
15:02 31.73 31.73 31.71 31.71 14.1K
15:03 31.71 31.71 31.70 31.71 18.9K
15:04 31.72 31.73 31.71 31.73 23.5K
15:05 31.73 31.74 31.73 31.74 16.6K
15:06 31.74 31.75 31.74 31.75 23.7K
15:07 31.75 31.75 31.74 31.74 17.0K
15:08 31.75 31.75 31.74 31.74 32.5K
15:09 31.74 31.74 31.72 31.73 46.8K
15:10 31.73 31.73 31.72 31.73 10.1K
15:11 31.74 31.76 31.74 31.74 63.7K
15:12 31.75 31.75 31.75 31.75 8.3K
15:13 31.75 31.75 31.75 31.75 11.7K
15:14 31.75 31.76 31.74 31.76 20.8K
15:15 31.76 31.76 31.74 31.74 19.6K
15:16 31.75 31.75 31.74 31.75 10.8K
15:17 31.75 31.77 31.75 31.76 31.0K
15:18 31.77 31.77 31.77 31.77 15.3K
15:19 31.75 31.77 31.75 31.77 28.2K
15:20 31.77 31.77 31.75 31.76 58.9K
15:21 31.76 31.76 31.75 31.75 20.5K
15:22 31.75 31.75 31.74 31.75 45.6K
15:23 31.75 31.76 31.75 31.76 44.3K
15:24 31.76 31.76 31.76 31.76 33.1K
15:25 31.76 31.76 31.73 31.73 19.3K
15:26 31.72 31.73 31.71 31.72 322.5K
15:27 31.72 31.73 31.72 31.73 36.6K
15:28 31.73 31.73 31.73 31.73 11.7K
15:29 31.73 31.73 31.72 31.72 32.6K
15:30 31.73 31.73 31.72 31.72 39.6K
15:31 31.72 31.72 31.70 31.71 71.6K
15:32 31.71 31.71 31.70 31.70 31.5K
15:33 31.70 31.70 31.69 31.70 38.0K
15:34 31.70 31.71 31.69 31.71 57.6K
15:35 31.71 31.71 31.70 31.70 28.9K
15:36 31.70 31.70 31.69 31.70 39.3K
15:37 31.70 31.70 31.69 31.69 14.3K
15:38 31.70 31.70 31.70 31.70 11.9K
15:39 31.70 31.71 31.70 31.71 34.0K
15:40 31.71 31.71 31.70 31.70 15.7K
15:41 31.71 31.72 31.70 31.72 67.0K
15:42 31.72 31.72 31.71 31.71 16.6K
15:43 31.70 31.71 31.70 31.71 18.5K
15:44 31.70 31.70 31.69 31.69 33.4K
15:45 31.69 31.70 31.69 31.69 19.4K
15:46 31.69 31.70 31.69 31.69 30.6K
15:47 31.70 31.70 31.68 31.68 24.9K
15:48 31.67 31.69 31.67 31.67 64.4K
15:49 31.67 31.69 31.67 31.69 36.4K
15:50 31.67 31.67 31.62 31.62 81.4K
15:51 31.63 31.64 31.63 31.63 71.8K
15:52 31.63 31.64 31.62 31.62 71.1K
15:53 31.63 31.64 31.63 31.64 55.4K
15:54 31.64 31.70 31.63 31.70 213.4K
15:55 31.69 31.71 31.69 31.70 208.2K
15:56 31.70 31.70 31.68 31.69 173.0K
15:57 31.69 31.70 31.69 31.70 183.6K
15:58 31.71 31.72 31.69 31.71 249.5K
15:59 31.71 31.72 31.71 31.72 3,906.2K
날짜 시가 고가 저가 종가 거래량
2025-09-30 31.45 31.81 31.23 31.41 31.5M
2025-09-29 31.83 31.86 31.41 31.49 21.4M
2025-09-26 31.67 31.89 31.56 31.72 15.6M
2025-09-25 31.71 31.91 31.52 31.62 19.4M
2025-09-24 31.79 31.79 31.46 31.61 22.9M
2025-09-23 31.59 32.18 31.59 31.62 26.3M
2025-09-22 31.33 31.58 31.30 31.49 36.4M
2025-09-19 31.64 31.88 31.40 31.59 53.8M
2025-09-18 32.33 32.42 31.33 31.64 39.0M
2025-09-17 32.34 32.80 32.20 32.43 16.2M
2025-09-16 32.62 32.76 31.98 32.29 21.6M
2025-09-15 33.03 33.15 32.52 32.62 21.4M
2025-09-12 33.27 33.38 32.45 33.06 23.9M
2025-09-11 33.46 33.56 33.18 33.40 21.8M
2025-09-10 33.53 33.74 32.90 33.48 17.7M
2025-09-09 33.99 34.04 33.67 33.67 17.1M
2025-09-08 32.57 34.11 32.52 34.00 27.8M
2025-09-05 34.09 34.38 33.59 33.91 21.1M
2025-09-04 34.04 34.45 33.72 33.95 27.9M
2025-09-03 34.15 34.18 33.48 33.89 17.9M
2025-09-02 33.70 34.16 33.65 34.13 20.3M
2025-08-29 33.56 33.99 33.46 33.97 16.7M
2025-08-28 33.85 33.89 33.26 33.57 21.4M
2025-08-27 33.59 33.85 33.45 33.81 17.5M
2025-08-26 33.98 33.98 33.52 33.68 22.3M
2025-08-25 34.05 34.18 33.82 34.01 17.1M
2025-08-22 33.71 34.40 33.71 34.15 25.3M
2025-08-21 33.23 33.61 33.12 33.60 16.2M
2025-08-20 33.94 34.02 33.06 33.29 20.3M
2025-08-19 33.53 33.99 33.45 33.89 16.8M
2025-08-18 33.25 33.60 33.21 33.43 25.1M
2025-08-15 33.04 33.54 33.00 33.45 20.7M
2025-08-14 32.73 33.02 32.60 32.90 14.6M
2025-08-13 32.17 33.00 32.09 32.94 29.7M
2025-08-12 31.52 32.36 31.52 32.10 19.9M
2025-08-11 31.69 32.09 31.03 31.41 20.0M
2025-08-08 31.69 32.04 31.59 31.67 16.3M
2025-08-07 32.36 32.48 31.62 31.67 25.1M
2025-08-06 32.66 32.76 32.13 32.16 21.6M
2025-08-05 32.70 32.83 32.46 32.51 27.4M
2025-08-04 32.62 32.95 32.49 32.56 29.4M
2025-08-01 33.36 33.47 32.47 32.52 22.4M
2025-07-31 33.99 34.10 32.90 33.23 40.6M
2025-07-30 32.83 33.14 32.39 32.50 35.6M
2025-07-29 33.56 33.65 32.58 32.83 32.9M
2025-07-28 33.67 33.75 33.31 33.53 19.6M
2025-07-25 34.14 34.44 33.20 33.68 32.9M
2025-07-24 35.82 36.02 35.37 35.37 16.1M
2025-07-23 35.37 35.90 35.33 35.79 16.4M
2025-07-22 35.11 35.76 35.04 35.27 14.6M
2025-07-21 34.75 35.10 34.67 35.01 15.8M
2025-07-18 34.86 34.93 34.43 34.54 14.8M
2025-07-17 34.30 35.02 34.28 34.70 17.5M
2025-07-16 34.77 34.87 34.28 34.40 21.1M
2025-07-15 35.62 35.68 34.70 34.72 17.0M
2025-07-14 34.90 35.67 34.80 35.64 18.5M
2025-07-11 35.24 35.35 34.96 34.99 16.9M
2025-07-10 35.56 35.97 35.38 35.42 15.1M
2025-07-09 35.92 36.04 35.39 35.62 14.9M
2025-07-08 35.58 36.06 35.39 36.00 12.7M
2025-07-07 35.92 36.14 35.37 35.44 15.1M
2025-07-03 35.80 36.40 35.78 35.99 10.2M
2025-07-02 35.91 36.11 35.72 35.83 24.1M
2025-07-01 35.59 36.66 35.57 36.33 22.9M
2025-06-30 35.37 35.77 35.28 35.69 18.5M
2025-06-27 35.30 35.56 35.19 35.32 26.9M
2025-06-26 34.85 35.23 34.82 35.21 16.8M
2025-06-25 35.15 35.19 34.80 34.84 21.6M
2025-06-24 34.78 35.28 34.60 35.21 24.3M
2025-06-23 34.39 34.63 34.16 34.59 28.8M
2025-06-20 34.50 34.90 34.38 34.53 42.7M
2025-06-18 34.55 34.71 34.21 34.26 16.2M
2025-06-17 34.96 35.03 34.46 34.53 16.4M
2025-06-16 35.18 35.50 34.77 35.11 18.3M
2025-06-13 35.26 35.46 34.95 35.01 17.2M
2025-06-12 35.18 35.39 35.07 35.27 14.2M
2025-06-11 35.66 35.77 35.12 35.18 19.0M
2025-06-10 34.64 35.64 34.52 35.62 21.2M
2025-06-09 34.70 34.90 34.56 34.60 15.1M
2025-06-06 34.50 34.80 34.40 34.70 13.8M
2025-06-05 34.50 34.59 34.09 34.22 18.9M
2025-06-04 34.74 34.90 34.43 34.44 19.2M
2025-06-03 34.35 34.68 34.11 34.66 22.1M
2025-06-02 34.32 34.42 33.83 34.33 25.3M
2025-05-30 34.36 34.76 34.10 34.57 31.7M
2025-05-29 34.63 34.81 33.84 34.28 22.6M
2025-05-28 34.97 35.12 34.57 34.63 19.8M
2025-05-27 34.81 35.11 34.58 34.95 22.0M
2025-05-23 34.24 34.68 34.23 34.52 13.9M
2025-05-22 35.21 35.23 34.57 34.59 14.4M
2025-05-21 35.42 35.62 34.96 35.10 17.3M
2025-05-20 35.38 35.78 35.35 35.59 14.1M
2025-05-19 35.35 35.54 35.24 35.44 14.2M
2025-05-16 35.32 35.66 35.20 35.48 20.8M
2025-05-15 34.64 35.37 34.51 35.33 18.2M
2025-05-14 34.66 34.82 34.35 34.56 18.2M
2025-05-13 34.85 35.11 34.49 34.79 19.1M
2025-05-12 34.81 35.41 34.53 34.72 23.1M
2025-05-09 34.34 34.45 34.15 34.25 16.9M
2025-05-08 34.49 34.72 34.15 34.22 35.3M
2025-05-07 34.63 34.88 34.21 34.39 25.2M
2025-05-06 34.25 34.61 34.07 34.49 16.1M
2025-05-05 34.07 34.68 33.98 34.45 20.3M
2025-05-02 34.00 34.53 33.99 34.46 24.8M
2025-05-01 33.85 34.23 33.68 33.82 20.3M
2025-04-30 33.77 34.27 33.16 34.20 28.2M
2025-04-29 33.65 34.06 33.60 33.94 22.7M
2025-04-28 33.90 34.24 33.62 33.77 27.9M
2025-04-25 33.52 33.94 33.13 33.90 29.4M
2025-04-24 31.98 33.35 31.44 33.19 44.3M
2025-04-23 34.53 35.03 34.39 34.47 28.2M
2025-04-22 33.85 34.25 33.73 34.20 23.1M
2025-04-21 33.75 34.01 33.25 33.60 22.9M
2025-04-17 33.78 34.30 33.72 34.01 21.6M
2025-04-16 34.30 34.46 33.36 33.55 20.7M
2025-04-15 34.44 34.76 34.26 34.40 18.0M
2025-04-14 33.38 34.45 33.25 34.15 20.4M
2025-04-11 33.96 34.00 33.22 33.72 26.8M
2025-04-10 34.78 34.90 33.09 33.68 31.8M
2025-04-09 32.50 35.25 32.20 35.18 45.1M
2025-04-08 33.47 34.30 32.50 32.84 34.0M
2025-04-07 32.97 34.44 32.38 33.47 46.1M
2025-04-04 34.93 35.35 33.34 33.38 37.3M
2025-04-03 36.61 36.66 35.61 35.72 26.8M
2025-04-02 36.31 36.65 36.11 36.61 18.8M
2025-04-01 36.94 37.14 36.52 36.72 20.7M
2025-03-31 36.83 37.04 36.35 36.90 27.8M
2025-03-28 37.30 37.48 36.59 36.62 23.3M
2025-03-27 37.28 37.64 37.04 37.37 17.9M
2025-03-26 37.00 37.72 36.86 37.37 25.9M
2025-03-25 36.47 36.95 35.92 36.94 31.4M
2025-03-24 36.79 36.88 36.48 36.60 34.9M
2025-03-21 36.24 36.88 36.08 36.75 54.6M
2025-03-20 35.90 36.69 35.86 36.50 17.1M
2025-03-19 36.05 36.22 35.93 36.09 21.7M
2025-03-18 35.82 36.13 35.57 36.01 17.9M
2025-03-17 35.49 35.92 35.34 35.75 16.9M
2025-03-14 35.08 35.59 34.65 35.43 27.4M
2025-03-13 35.17 35.92 34.66 34.70 32.1M
2025-03-12 35.76 35.88 34.90 35.19 23.5M
2025-03-11 36.07 36.32 35.48 35.95 32.2M
2025-03-10 37.41 37.98 36.03 36.11 43.4M
2025-03-07 36.08 37.62 36.07 37.59 43.3M
2025-03-06 35.53 36.34 35.35 36.27 29.1M
2025-03-05 35.32 35.69 34.97 35.56 24.5M
2025-03-04 36.21 36.32 35.27 35.50 31.0M
2025-03-03 35.87 36.25 35.75 35.98 19.8M
2025-02-28 35.65 36.09 35.53 35.88 26.8M
2025-02-27 35.09 35.48 35.00 35.39 23.3M
2025-02-26 35.78 35.83 35.00 35.10 31.2M
2025-02-25 36.45 36.98 35.75 35.85 34.3M
2025-02-24 36.39 36.79 36.22 36.30 28.1M
2025-02-21 36.56 36.65 36.19 36.24 21.4M
2025-02-20 36.39 36.72 36.09 36.41 25.9M
2025-02-19 36.44 36.75 36.28 36.48 22.7M
2025-02-18 35.26 36.38 35.11 36.35 24.0M
2025-02-14 35.40 35.62 35.29 35.39 17.9M
2025-02-13 35.04 35.50 34.94 35.38 20.6M
2025-02-12 34.92 35.23 34.89 34.90 23.4M
2025-02-11 34.08 35.36 34.08 35.23 32.6M
2025-02-10 34.73 34.78 34.39 34.47 27.0M
2025-02-07 34.62 34.67 34.10 34.37 24.1M
2025-02-06 34.10 34.48 33.75 34.47 29.8M
2025-02-05 33.55 33.95 33.31 33.94 33.5M
2025-02-04 32.68 33.61 32.61 33.55 40.6M
2025-02-03 33.11 33.78 33.04 33.19 45.4M
2025-01-31 33.47 34.01 33.30 33.66 39.2M
2025-01-30 34.42 34.68 32.50 33.25 77.4M
2025-01-29 37.69 37.83 37.25 37.36 21.5M
2025-01-28 37.95 38.18 37.47 37.55 17.9M
2025-01-27 37.57 38.40 37.56 38.23 24.5M
2025-01-24 37.36 37.64 37.28 37.62 18.3M
2025-01-23 37.27 37.54 36.91 37.47 17.5M
2025-01-22 36.86 37.20 36.51 37.11 21.1M
2025-01-21 36.58 37.25 36.54 36.97 21.1M
2025-01-17 36.75 36.91 36.45 36.58 22.0M
2025-01-16 36.52 36.64 36.27 36.31 21.1M
2025-01-15 36.77 36.85 36.28 36.50 22.3M
2025-01-14 36.63 36.64 36.15 36.38 25.1M
2025-01-13 36.51 36.72 36.25 36.45 20.0M
2025-01-10 36.79 37.17 36.32 36.36 27.7M
2025-01-08 36.78 37.24 36.24 37.17 27.3M
2025-01-07 37.44 37.77 37.01 37.18 16.5M
2025-01-06 37.34 38.16 37.29 37.49 31.4M
2025-01-03 37.62 37.74 37.37 37.67 20.3M
2025-01-02 37.80 37.95 37.20 37.42 31.4M