콜게이트-팜올리브 (CL)

CL
🏛️ 미국 →
80.42
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 81.23 81.34 81.23 81.34 66.0K
09:31 81.27 81.27 80.93 81.05 19.3K
09:32 80.91 80.99 80.89 80.89 8.0K
09:33 80.92 80.92 80.90 80.90 3.8K
09:34 80.80 80.81 80.70 80.81 12.4K
09:35 80.90 81.05 80.90 80.97 11.6K
09:36 80.93 80.93 80.75 80.75 18.1K
09:37 80.74 80.80 80.67 80.80 9.7K
09:38 80.75 80.82 80.75 80.82 4.5K
09:39 80.79 80.79 80.71 80.73 11.5K
09:40 80.75 80.84 80.75 80.84 7.5K
09:41 80.82 80.82 80.67 80.71 30.3K
09:42 80.68 80.68 80.48 80.48 19.7K
09:43 80.42 80.42 80.34 80.36 11.2K
09:44 80.38 80.47 80.34 80.47 7.5K
09:45 80.53 80.55 80.48 80.48 7.4K
09:46 80.46 80.51 80.46 80.49 6.9K
09:47 80.49 80.49 80.45 80.45 7.0K
09:48 80.45 80.50 80.43 80.49 5.7K
09:49 80.46 80.46 80.35 80.37 12.5K
09:50 80.36 80.43 80.36 80.41 6.5K
09:51 80.41 80.46 80.41 80.41 6.7K
09:52 80.41 80.42 80.39 80.39 7.9K
09:53 80.43 80.50 80.42 80.43 5.9K
09:54 80.43 80.44 80.41 80.42 6.7K
09:55 80.41 80.41 80.36 80.36 10.6K
09:56 80.36 80.41 80.36 80.39 14.9K
09:57 80.39 80.43 80.39 80.41 8.1K
09:58 80.38 80.38 80.17 80.20 18.8K
09:59 80.18 80.18 80.13 80.17 10.6K
10:00 80.19 80.24 80.14 80.22 17.5K
10:01 80.20 80.21 80.15 80.19 6.8K
10:02 80.20 80.20 80.16 80.19 7.4K
10:03 80.18 80.20 80.18 80.20 9.7K
10:04 80.20 80.35 80.20 80.35 6.4K
10:05 80.31 80.32 80.31 80.32 3.5K
10:06 80.32 80.32 80.23 80.25 13.3K
10:07 80.25 80.27 80.25 80.25 9.9K
10:08 80.25 80.27 80.25 80.26 5.0K
10:09 80.26 80.30 80.25 80.30 5.4K
10:10 80.31 80.37 80.31 80.36 7.5K
10:11 80.35 80.40 80.35 80.37 14.2K
10:12 80.38 80.38 80.31 80.31 6.7K
10:13 80.31 80.33 80.25 80.33 9.7K
10:14 80.32 80.33 80.32 80.33 9.9K
10:15 80.34 80.34 80.21 80.21 17.3K
10:16 80.19 80.19 80.12 80.12 10.6K
10:17 80.11 80.11 80.02 80.07 19.7K
10:18 80.06 80.14 80.06 80.07 11.6K
10:19 80.05 80.13 80.05 80.11 11.1K
10:20 80.09 80.10 80.06 80.10 6.3K
10:21 80.05 80.07 80.04 80.06 17.5K
10:22 80.06 80.07 80.04 80.06 8.4K
10:23 80.05 80.08 80.04 80.08 6.8K
10:24 80.08 80.09 80.02 80.05 32.3K
10:25 80.05 80.08 80.05 80.06 9.8K
10:26 80.05 80.06 80.03 80.06 16.5K
10:27 80.06 80.06 80.00 80.00 13.9K
10:28 80.01 80.06 80.01 80.05 13.5K
10:29 80.01 80.04 80.00 80.00 9.4K
10:30 80.00 80.04 80.00 80.04 14.5K
10:31 80.02 80.06 79.99 80.01 25.1K
10:32 80.03 80.07 80.00 80.06 12.5K
10:33 80.06 80.06 80.04 80.06 6.1K
10:34 80.06 80.06 80.02 80.02 4.2K
10:35 80.01 80.03 79.94 79.94 8.8K
10:36 79.94 79.96 79.91 79.96 8.1K
10:37 79.97 80.03 79.96 80.00 22.2K
10:38 79.98 79.98 79.94 79.94 9.5K
10:39 79.92 79.92 79.83 79.85 9.4K
10:40 79.86 79.88 79.84 79.86 10.9K
10:41 79.85 79.88 79.84 79.88 9.3K
10:42 79.86 79.86 79.85 79.86 11.9K
10:43 79.86 79.93 79.85 79.93 9.7K
10:44 79.95 79.95 79.92 79.93 10.6K
10:45 79.93 79.94 79.88 79.89 12.4K
10:46 79.88 79.89 79.86 79.88 12.2K
10:47 79.87 79.87 79.80 79.81 17.4K
10:48 79.79 79.81 79.78 79.81 13.7K
10:49 79.80 79.80 79.77 79.80 7.3K
10:50 79.79 79.83 79.79 79.82 34.2K
10:51 79.80 79.81 79.78 79.78 14.8K
10:52 79.77 79.78 79.74 79.74 11.1K
10:53 79.73 79.75 79.72 79.72 18.1K
10:54 79.72 79.72 79.69 79.72 18.0K
10:55 79.71 79.74 79.71 79.72 11.3K
10:56 79.73 79.73 79.64 79.67 9.9K
10:57 79.66 79.66 79.64 79.64 17.7K
10:58 79.62 79.64 79.60 79.64 10.0K
10:59 79.65 79.71 79.63 79.67 22.7K
11:00 79.65 79.67 79.62 79.63 7.5K
11:01 79.62 79.64 79.61 79.64 9.3K
11:02 79.63 79.67 79.61 79.66 15.6K
11:03 79.64 79.64 79.56 79.57 8.5K
11:04 79.57 79.57 79.51 79.52 5.6K
11:05 79.52 79.54 79.52 79.54 11.2K
11:06 79.56 79.57 79.46 79.50 20.2K
11:07 79.49 79.51 79.49 79.49 7.8K
11:08 79.49 79.52 79.46 79.52 9.4K
11:09 79.55 79.62 79.55 79.61 24.6K
11:10 79.60 79.63 79.56 79.56 10.7K
11:11 79.54 79.56 79.50 79.54 21.3K
11:12 79.51 79.58 79.51 79.53 21.9K
11:13 79.53 79.53 79.49 79.53 22.8K
11:14 79.53 79.53 79.50 79.52 13.0K
11:15 79.53 79.59 79.50 79.50 46.1K
11:16 79.51 79.53 79.49 79.53 24.2K
11:17 79.55 79.75 79.54 79.72 49.5K
11:18 79.72 79.73 79.65 79.65 15.6K
11:19 79.66 79.72 79.66 79.72 10.5K
11:20 79.71 79.71 79.61 79.61 10.8K
11:21 79.61 79.67 79.61 79.66 17.2K
11:22 79.67 79.69 79.67 79.69 13.3K
11:23 79.70 79.71 79.59 79.59 15.8K
11:24 79.60 79.69 79.60 79.69 13.1K
11:25 79.69 79.74 79.69 79.71 15.7K
11:26 79.69 79.69 79.63 79.67 8.5K
11:27 79.67 79.69 79.63 79.64 29.6K
11:28 79.64 79.66 79.62 79.65 8.8K
11:29 79.63 79.66 79.63 79.63 11.5K
11:30 79.63 79.66 79.63 79.65 6.6K
11:31 79.66 79.71 79.64 79.71 18.9K
11:32 79.72 79.73 79.67 79.69 20.9K
11:33 79.62 79.64 79.54 79.56 30.0K
11:34 79.53 79.63 79.53 79.62 21.8K
11:35 79.59 79.60 79.56 79.56 9.2K
11:36 79.54 79.54 79.53 79.54 5.0K
11:37 79.54 79.62 79.54 79.61 9.8K
11:38 79.59 79.64 79.59 79.61 15.3K
11:39 79.61 79.61 79.59 79.61 9.3K
11:40 79.57 79.59 79.56 79.56 34.5K
11:41 79.55 79.59 79.55 79.59 6.0K
11:42 79.57 79.59 79.55 79.55 13.1K
11:43 79.56 79.61 79.55 79.61 12.6K
11:44 79.66 79.69 79.66 79.69 9.9K
11:45 79.66 79.66 79.56 79.56 14.9K
11:46 79.55 79.60 79.55 79.60 33.7K
11:47 79.59 79.59 79.55 79.57 16.7K
11:48 79.56 79.58 79.56 79.57 9.2K
11:49 79.55 79.61 79.55 79.59 19.5K
11:50 79.60 79.63 79.60 79.63 5.1K
11:51 79.64 79.65 79.62 79.62 12.3K
11:52 79.62 79.64 79.62 79.64 6.2K
11:53 79.63 79.65 79.63 79.64 6.0K
11:54 79.63 79.63 79.60 79.63 8.2K
11:55 79.63 79.63 79.61 79.61 6.9K
11:56 79.62 79.67 79.62 79.63 18.6K
11:57 79.63 79.63 79.61 79.62 8.8K
11:58 79.62 79.65 79.62 79.62 7.7K
11:59 79.62 79.65 79.62 79.63 10.0K
12:00 79.64 79.64 79.56 79.58 11.6K
12:01 79.58 79.58 79.57 79.58 11.2K
12:02 79.56 79.62 79.55 79.57 35.8K
12:03 79.55 79.55 79.52 79.54 11.9K
12:04 79.54 79.57 79.53 79.56 7.1K
12:05 79.54 79.57 79.54 79.54 5.4K
12:06 79.53 79.53 79.51 79.51 3.3K
12:07 79.50 79.51 79.49 79.51 16.1K
12:08 79.52 79.52 79.48 79.49 5.3K
12:09 79.48 79.51 79.48 79.51 4.5K
12:10 79.49 79.52 79.49 79.52 4.1K
12:11 79.54 79.54 79.52 79.53 9.1K
12:12 79.49 79.49 79.48 79.48 7.9K
12:13 79.48 79.52 79.48 79.50 7.1K
12:14 79.50 79.51 79.47 79.47 5.7K
12:15 79.46 79.48 79.45 79.47 11.3K
12:16 79.46 79.49 79.46 79.49 6.2K
12:17 79.49 79.54 79.49 79.51 11.8K
12:18 79.48 79.50 79.46 79.49 9.7K
12:19 79.49 79.50 79.48 79.50 4.8K
12:20 79.50 79.57 79.50 79.55 12.8K
12:21 79.53 79.54 79.47 79.48 9.4K
12:22 79.48 79.51 79.48 79.51 10.4K
12:23 79.50 79.51 79.50 79.51 9.7K
12:24 79.51 79.68 79.51 79.68 20.5K
12:25 79.70 79.73 79.70 79.73 8.3K
12:26 79.72 79.72 79.69 79.69 6.8K
12:27 79.69 79.71 79.69 79.69 12.8K
12:28 79.68 79.69 79.67 79.67 4.9K
12:29 79.68 79.70 79.66 79.66 8.4K
12:30 79.69 79.69 79.61 79.61 10.4K
12:31 79.62 79.64 79.59 79.63 13.1K
12:32 79.60 79.60 79.57 79.57 7.6K
12:33 79.57 79.59 79.57 79.59 3.3K
12:34 79.59 79.59 79.57 79.57 7.3K
12:35 79.56 79.59 79.56 79.59 8.0K
12:36 79.58 79.58 79.51 79.51 9.0K
12:37 79.52 79.52 79.47 79.49 6.3K
12:38 79.51 79.54 79.50 79.50 13.8K
12:39 79.52 79.52 79.51 79.52 6.6K
12:40 79.53 79.53 79.48 79.52 10.9K
12:41 79.47 79.54 79.47 79.54 4.5K
12:42 79.51 79.53 79.50 79.50 6.2K
12:43 79.52 79.55 79.52 79.52 10.7K
12:44 79.51 79.51 79.49 79.51 3.3K
12:45 79.49 79.49 79.49 79.49 3.9K
12:46 79.49 79.51 79.49 79.51 3.8K
12:47 79.53 79.55 79.53 79.55 6.1K
12:48 79.55 79.59 79.55 79.59 3.7K
12:49 79.60 79.60 79.59 79.59 5.2K
12:50 79.57 79.58 79.52 79.52 9.1K
12:51 79.50 79.52 79.48 79.52 8.8K
12:52 79.52 79.53 79.50 79.50 3.6K
12:53 79.49 79.59 79.49 79.57 32.8K
12:54 79.55 79.55 79.51 79.53 15.8K
12:55 79.53 79.55 79.53 79.53 5.7K
12:56 79.56 79.56 79.53 79.54 10.1K
12:57 79.53 79.53 79.49 79.50 3.5K
12:58 79.50 79.52 79.50 79.52 10.4K
12:59 79.52 79.53 79.51 79.52 9.6K
13:00 79.52 79.57 79.52 79.57 4.0K
13:01 79.56 79.57 79.56 79.56 4.6K
13:02 79.57 79.57 79.52 79.55 10.1K
13:03 79.55 79.56 79.54 79.54 4.8K
13:04 79.51 79.51 79.50 79.50 1.6K
13:05 79.51 79.52 79.51 79.52 5.7K
13:06 79.53 79.63 79.53 79.63 13.6K
13:07 79.63 79.63 79.54 79.54 14.3K
13:08 79.53 79.56 79.53 79.56 2.9K
13:09 79.57 79.57 79.54 79.54 2.9K
13:10 79.53 79.56 79.53 79.55 7.0K
13:11 79.53 79.55 79.53 79.54 3.5K
13:12 79.53 79.54 79.50 79.52 13.1K
13:13 79.52 79.52 79.51 79.52 16.2K
13:14 79.51 79.54 79.51 79.54 4.0K
13:15 79.54 79.57 79.53 79.55 7.9K
13:16 79.55 79.62 79.55 79.61 14.4K
13:17 79.60 79.60 79.55 79.55 4.2K
13:18 79.57 79.57 79.56 79.56 3.1K
13:19 79.57 79.57 79.56 79.57 3.0K
13:20 79.56 79.56 79.54 79.56 5.5K
13:21 79.60 79.62 79.56 79.56 19.7K
13:22 79.57 79.57 79.47 79.47 21.7K
13:23 79.50 79.58 79.50 79.58 12.8K
13:24 79.59 79.67 79.59 79.67 10.2K
13:25 79.67 79.67 79.63 79.64 7.0K
13:26 79.62 79.63 79.62 79.63 4.7K
13:27 79.63 79.64 79.61 79.61 6.5K
13:28 79.61 79.63 79.61 79.62 3.7K
13:29 79.60 79.62 79.60 79.62 3.4K
13:30 79.62 79.65 79.62 79.64 3.2K
13:31 79.64 79.64 79.57 79.57 7.5K
13:32 79.58 79.58 79.52 79.52 5.4K
13:33 79.53 79.54 79.51 79.51 8.0K
13:34 79.54 79.56 79.54 79.56 5.4K
13:35 79.56 79.56 79.52 79.52 3.5K
13:36 79.53 79.54 79.53 79.54 3.7K
13:37 79.56 79.56 79.54 79.55 5.6K
13:38 79.53 79.57 79.53 79.57 9.1K
13:39 79.59 79.59 79.57 79.58 7.1K
13:40 79.58 79.58 79.56 79.56 10.6K
13:41 79.57 79.57 79.56 79.56 5.6K
13:42 79.57 79.58 79.53 79.54 6.3K
13:43 79.53 79.67 79.53 79.66 32.8K
13:44 79.66 79.69 79.64 79.68 5.3K
13:45 79.67 79.67 79.62 79.62 5.9K
13:46 79.63 79.63 79.58 79.59 9.1K
13:47 79.60 79.60 79.58 79.58 2.9K
13:48 79.55 79.57 79.55 79.57 3.5K
13:49 79.54 79.57 79.54 79.56 5.4K
13:50 79.56 79.58 79.54 79.54 4.0K
13:51 79.56 79.56 79.56 79.56 1.8K
13:52 79.55 79.59 79.55 79.55 14.0K
13:53 79.54 79.56 79.54 79.55 8.9K
13:54 79.54 79.55 79.51 79.55 8.4K
13:55 79.56 79.56 79.55 79.55 12.3K
13:56 79.69 79.73 79.69 79.72 64.9K
13:57 79.74 79.77 79.72 79.73 10.9K
13:58 79.73 79.74 79.69 79.74 7.4K
13:59 79.74 79.74 79.70 79.70 3.7K
14:00 79.70 79.72 79.70 79.71 4.9K
14:01 79.71 79.71 79.69 79.70 7.6K
14:02 79.70 79.71 79.66 79.68 10.0K
14:03 79.67 79.69 79.65 79.65 9.3K
14:04 79.65 79.67 79.62 79.66 6.4K
14:05 79.65 79.67 79.65 79.67 7.1K
14:06 79.67 79.67 79.63 79.64 6.1K
14:07 79.63 79.66 79.63 79.66 8.4K
14:08 79.65 79.66 79.60 79.60 10.2K
14:09 79.59 79.63 79.59 79.63 10.6K
14:10 79.64 79.64 79.64 79.64 2.9K
14:11 79.68 79.70 79.67 79.67 12.1K
14:12 79.66 79.66 79.65 79.65 2.0K
14:13 79.65 79.65 79.62 79.64 11.2K
14:14 79.64 79.69 79.64 79.69 4.1K
14:15 79.69 79.70 79.69 79.70 2.8K
14:16 79.69 79.69 79.66 79.66 5.9K
14:17 79.69 79.69 79.67 79.69 3.9K
14:18 79.69 79.73 79.69 79.71 3.3K
14:19 79.70 79.70 79.68 79.69 6.2K
14:20 79.69 79.74 79.68 79.74 5.6K
14:21 79.73 79.76 79.72 79.75 7.1K
14:22 79.75 79.80 79.75 79.80 12.2K
14:23 79.82 79.83 79.81 79.81 3.5K
14:24 79.80 79.81 79.80 79.80 3.0K
14:25 79.77 79.78 79.76 79.78 9.0K
14:26 79.78 79.78 79.75 79.75 5.9K
14:27 79.75 79.78 79.73 79.77 6.7K
14:28 79.77 79.78 79.76 79.78 5.5K
14:29 79.79 79.80 79.79 79.80 5.7K
14:30 79.79 79.79 79.79 79.79 3.1K
14:31 79.78 79.80 79.78 79.80 2.6K
14:32 79.81 79.81 79.78 79.78 4.1K
14:33 79.77 79.77 79.77 79.77 6.4K
14:34 79.75 79.75 79.73 79.75 4.9K
14:35 79.77 79.79 79.76 79.79 5.5K
14:36 79.80 79.85 79.80 79.83 7.5K
14:37 79.82 79.82 79.80 79.80 11.3K
14:38 79.77 79.77 79.74 79.77 6.5K
14:39 79.78 79.78 79.76 79.77 3.1K
14:40 79.76 79.78 79.74 79.75 6.3K
14:41 79.76 79.79 79.75 79.79 10.8K
14:42 79.80 79.80 79.76 79.76 5.6K
14:43 79.76 79.78 79.76 79.77 4.0K
14:44 79.77 79.78 79.75 79.77 9.2K
14:45 79.76 79.77 79.76 79.77 4.3K
14:46 79.78 79.78 79.76 79.76 9.2K
14:47 79.75 79.75 79.73 79.75 7.3K
14:48 79.75 79.75 79.73 79.75 9.1K
14:49 79.76 79.76 79.74 79.74 4.5K
14:50 79.78 79.79 79.77 79.77 8.9K
14:51 79.78 79.80 79.78 79.80 10.3K
14:52 79.83 79.88 79.83 79.88 5.9K
14:53 79.87 79.90 79.87 79.90 7.3K
14:54 79.90 79.91 79.90 79.91 1.2K
14:55 79.90 79.91 79.87 79.87 14.1K
14:56 79.87 79.88 79.82 79.82 11.7K
14:57 79.85 79.85 79.82 79.83 11.8K
14:58 79.83 79.83 79.72 79.72 17.2K
14:59 79.72 79.78 79.72 79.76 13.2K
15:00 79.73 79.76 79.73 79.75 11.6K
15:01 79.74 79.74 79.67 79.72 6.3K
15:02 79.70 79.73 79.69 79.73 7.7K
15:03 79.73 79.81 79.73 79.81 7.7K
15:04 79.81 79.81 79.73 79.75 22.3K
15:05 79.75 79.78 79.73 79.77 10.9K
15:06 79.77 79.78 79.74 79.74 20.4K
15:07 79.74 79.78 79.74 79.77 22.7K
15:08 79.76 79.76 79.75 79.75 13.2K
15:09 79.74 79.75 79.73 79.74 10.0K
15:10 79.74 79.80 79.73 79.75 26.4K
15:11 79.77 79.77 79.73 79.73 17.7K
15:12 79.73 79.80 79.73 79.80 19.9K
15:13 79.79 79.79 79.73 79.74 12.9K
15:14 79.77 79.78 79.74 79.74 19.2K
15:15 79.75 79.76 79.71 79.71 14.6K
15:16 79.70 79.70 79.67 79.67 12.6K
15:17 79.65 79.68 79.65 79.67 10.0K
15:18 79.68 79.71 79.68 79.70 9.9K
15:19 79.68 79.68 79.64 79.64 35.3K
15:20 79.68 79.70 79.65 79.65 8.0K
15:21 79.65 79.66 79.65 79.66 5.5K
15:22 79.67 79.69 79.66 79.69 8.2K
15:23 79.70 79.70 79.65 79.66 8.0K
15:24 79.67 79.68 79.64 79.64 10.8K
15:25 79.68 79.70 79.65 79.65 11.8K
15:26 79.64 79.67 79.62 79.66 11.0K
15:27 79.66 79.67 79.62 79.62 9.1K
15:28 79.61 79.61 79.57 79.57 9.8K
15:29 79.57 79.60 79.57 79.57 12.6K
15:30 79.56 79.56 79.53 79.54 11.4K
15:31 79.54 79.54 79.50 79.51 9.2K
15:32 79.52 79.52 79.49 79.50 12.9K
15:33 79.49 79.53 79.48 79.53 14.4K
15:34 79.52 79.52 79.50 79.52 19.3K
15:35 79.52 79.54 79.51 79.54 12.7K
15:36 79.54 79.55 79.54 79.55 12.0K
15:37 79.54 79.54 79.50 79.51 12.3K
15:38 79.51 79.51 79.50 79.50 10.5K
15:39 79.50 79.51 79.46 79.51 20.8K
15:40 79.52 79.52 79.48 79.47 25.5K
15:41 79.46 79.49 79.44 79.48 17.3K
15:42 79.48 79.48 79.43 79.43 15.6K
15:43 79.43 79.50 79.43 79.50 14.1K
15:44 79.47 79.47 79.42 79.44 15.3K
15:45 79.44 79.44 79.42 79.42 18.4K
15:46 79.40 79.40 79.37 79.40 16.8K
15:47 79.39 79.39 79.37 79.37 8.3K
15:48 79.36 79.42 79.35 79.42 16.6K
15:49 79.41 79.43 79.39 79.43 16.9K
15:50 79.40 79.43 79.39 79.42 31.7K
15:51 79.43 79.44 79.41 79.44 27.3K
15:52 79.43 79.44 79.41 79.42 20.7K
15:53 79.41 79.50 79.41 79.50 25.6K
15:54 79.49 79.51 79.48 79.51 26.1K
15:55 79.44 79.44 79.41 79.41 49.6K
15:56 79.41 79.44 79.40 79.40 41.8K
15:57 79.39 79.39 79.33 79.36 58.5K
15:58 79.35 79.37 79.34 79.37 53.8K
15:59 79.35 79.37 79.29 79.36 1,307.5K
날짜 시가 고가 저가 종가 거래량
2025-09-29 79.60 80.57 79.04 80.42 4.4M
2025-09-26 79.80 79.96 79.18 79.59 4.3M
2025-09-25 81.26 81.51 79.29 79.70 6.1M
2025-09-24 79.83 81.38 79.77 81.13 6.4M
2025-09-23 79.50 80.23 78.76 80.15 5.4M
2025-09-22 81.30 81.39 79.29 79.36 5.9M
2025-09-19 81.73 81.95 81.03 81.17 14.7M
2025-09-18 81.31 82.12 81.01 81.53 3.7M
2025-09-17 81.79 82.97 81.51 82.22 4.0M
2025-09-16 82.35 82.58 81.41 81.48 6.6M
2025-09-15 83.21 83.74 81.60 82.13 6.6M
2025-09-12 83.75 84.54 83.27 83.28 3.2M
2025-09-11 83.38 84.30 83.25 84.06 3.4M
2025-09-10 83.71 84.09 82.29 83.20 4.4M
2025-09-09 84.07 84.69 83.80 84.28 3.6M
2025-09-08 84.92 85.08 83.97 84.19 4.0M
2025-09-05 83.47 85.76 83.12 85.13 6.2M
2025-09-04 84.10 84.10 83.02 83.67 6.2M
2025-09-03 84.52 84.75 82.65 83.81 5.0M
2025-09-02 84.18 84.59 83.58 84.39 5.3M
2025-08-29 83.63 84.30 83.22 84.07 3.9M
2025-08-28 84.28 84.68 83.22 83.42 5.3M
2025-08-27 84.15 84.46 83.77 84.45 4.2M
2025-08-26 84.00 84.84 83.85 84.14 6.2M
2025-08-25 85.82 86.00 84.00 84.06 4.5M
2025-08-22 86.57 87.33 85.32 85.94 4.1M
2025-08-21 85.59 86.30 85.30 86.28 4.9M
2025-08-20 86.19 87.95 85.46 86.05 5.9M
2025-08-19 84.47 86.07 84.43 85.85 4.5M
2025-08-18 85.25 85.33 84.25 84.26 3.9M
2025-08-15 85.01 85.32 84.57 85.07 4.2M
2025-08-14 85.65 85.78 84.46 84.65 3.5M
2025-08-13 85.17 87.01 85.11 86.34 3.5M
2025-08-12 84.55 85.00 84.18 84.97 5.3M
2025-08-11 84.74 85.02 84.16 84.45 3.5M
2025-08-08 84.46 85.14 84.32 84.69 4.1M
2025-08-07 84.58 84.99 84.12 84.71 4.0M
2025-08-06 83.16 84.91 82.58 84.61 5.5M
2025-08-05 83.01 83.88 82.89 83.06 6.4M
2025-08-04 83.39 84.00 82.40 83.36 5.5M
2025-08-01 84.02 86.23 82.70 83.51 9.6M
2025-07-31 85.53 85.65 83.53 83.85 9.6M
2025-07-30 87.08 87.45 85.57 85.80 4.6M
2025-07-29 86.88 88.02 86.46 86.86 4.4M
2025-07-28 87.80 87.88 86.37 86.47 4.8M
2025-07-25 88.39 88.81 87.49 87.93 3.2M
2025-07-24 88.86 89.16 88.24 88.45 2.5M
2025-07-23 88.86 88.87 88.18 88.79 3.5M
2025-07-22 86.91 88.73 86.70 88.70 5.0M
2025-07-21 86.64 87.21 86.57 86.64 3.5M
2025-07-18 86.70 87.51 86.50 86.84 5.0M
2025-07-17 87.66 88.33 86.95 87.24 3.8M
2025-07-16 88.08 88.52 87.17 87.66 4.2M
2025-07-15 88.85 89.69 88.07 88.15 3.8M
2025-07-14 89.53 89.53 87.74 88.85 3.6M
2025-07-11 90.06 90.27 89.10 89.58 4.4M
2025-07-10 91.32 91.66 90.61 90.62 4.5M
2025-07-09 92.15 92.53 91.08 91.58 6.0M
2025-07-08 92.67 93.10 92.13 92.14 6.1M
2025-07-07 92.72 94.19 92.66 93.33 5.8M
2025-07-03 92.80 93.12 91.91 92.78 3.3M
2025-07-02 91.83 92.43 91.36 92.40 5.3M
2025-07-01 91.10 92.42 90.82 92.04 6.0M
2025-06-30 88.54 91.25 88.50 90.90 7.8M
2025-06-27 87.87 88.90 87.74 88.71 6.9M
2025-06-26 87.87 88.35 87.43 87.79 5.8M
2025-06-25 87.38 88.27 87.07 87.80 3.6M
2025-06-24 88.40 88.75 87.40 88.18 4.6M
2025-06-23 87.87 88.71 87.39 88.67 5.1M
2025-06-20 88.03 88.68 87.76 87.78 9.6M
2025-06-18 88.75 88.93 87.64 88.19 5.1M
2025-06-17 90.28 90.28 88.53 88.63 5.1M
2025-06-16 90.70 91.42 90.02 90.11 5.7M
2025-06-13 92.87 93.05 90.09 90.26 5.3M
2025-06-12 92.18 93.17 91.95 93.14 4.7M
2025-06-11 91.86 92.63 91.51 92.11 5.4M
2025-06-10 91.18 92.24 90.86 91.94 4.5M
2025-06-09 89.76 91.37 89.71 90.87 5.9M
2025-06-06 90.28 90.71 90.00 90.24 4.7M
2025-06-05 90.23 90.36 89.43 90.15 5.1M
2025-06-04 90.70 91.29 89.96 90.20 3.9M
2025-06-03 91.71 91.72 90.43 90.62 4.8M
2025-06-02 92.22 92.69 91.20 91.93 3.2M
2025-05-30 92.75 93.48 92.27 92.94 6.3M
2025-05-29 91.33 92.32 91.06 92.30 4.7M
2025-05-28 92.15 93.42 91.65 91.76 5.3M
2025-05-27 92.61 93.60 92.06 92.43 6.1M
2025-05-23 91.93 92.74 90.71 92.59 6.7M
2025-05-22 91.07 91.98 90.47 90.90 5.1M
2025-05-21 91.33 91.94 91.04 91.67 4.6M
2025-05-20 91.71 92.16 91.44 91.99 3.9M
2025-05-19 91.50 91.85 90.58 91.74 3.8M
2025-05-16 90.00 91.36 89.60 91.23 4.7M
2025-05-15 87.97 89.68 87.97 89.63 4.0M
2025-05-14 87.68 87.89 87.06 87.57 3.7M
2025-05-13 88.98 88.98 86.94 87.88 5.5M
2025-05-12 88.99 89.55 87.63 89.14 6.1M
2025-05-09 90.66 90.96 89.71 89.81 3.8M
2025-05-08 90.72 91.88 90.51 90.83 3.6M
2025-05-07 90.69 91.42 90.10 90.88 4.4M
2025-05-06 90.42 91.57 89.98 91.00 3.6M
2025-05-05 90.94 91.05 90.20 90.74 4.1M
2025-05-02 91.07 91.59 89.75 90.48 4.7M
2025-05-01 91.16 91.92 90.43 90.69 4.1M
2025-04-30 93.15 93.74 91.36 92.19 5.9M
2025-04-29 90.69 92.62 89.83 92.33 5.9M
2025-04-28 93.64 93.91 90.80 90.96 7.2M
2025-04-25 95.49 95.81 91.84 93.91 9.6M
2025-04-24 93.08 93.46 91.87 92.70 11.3M
2025-04-23 95.00 95.00 92.71 93.89 8.5M
2025-04-22 94.40 95.98 93.79 95.81 5.2M
2025-04-21 95.80 96.23 94.16 94.70 7.7M
2025-04-17 93.39 96.03 93.28 95.50 7.0M
2025-04-16 94.91 95.00 93.21 93.49 4.1M
2025-04-15 94.98 95.58 94.21 94.26 3.9M
2025-04-14 94.04 95.31 93.49 94.98 3.7M
2025-04-11 91.44 94.53 91.28 94.00 5.7M
2025-04-10 90.14 92.71 89.52 91.80 6.5M
2025-04-09 87.73 91.73 87.48 90.23 7.4M
2025-04-08 90.30 90.62 87.72 88.60 5.7M
2025-04-07 89.75 91.21 88.05 89.19 7.8M
2025-04-04 96.95 97.73 91.32 91.66 7.4M
2025-04-03 95.26 97.24 94.80 96.00 5.5M
2025-04-02 93.99 94.24 92.60 93.55 4.8M
2025-04-01 94.24 94.62 93.18 93.90 4.9M
2025-03-31 93.26 94.33 93.06 93.70 6.2M
2025-03-28 93.90 93.90 92.22 92.82 2.8M
2025-03-27 92.87 93.28 91.93 93.19 3.0M
2025-03-26 89.83 92.27 89.61 92.03 4.7M
2025-03-25 90.97 90.98 89.04 89.59 5.2M
2025-03-24 90.08 91.38 90.08 90.90 4.6M
2025-03-21 90.11 91.36 89.99 90.30 9.0M
2025-03-20 90.55 90.77 89.14 90.28 5.6M
2025-03-19 89.38 90.54 89.19 90.44 8.2M
2025-03-18 90.55 90.82 89.38 89.49 3.6M
2025-03-17 90.19 91.37 89.75 90.71 5.6M
2025-03-14 89.73 90.35 89.18 89.82 4.6M
2025-03-13 90.96 91.61 90.28 90.52 4.4M
2025-03-12 92.60 93.21 90.23 90.82 9.1M
2025-03-11 96.22 96.73 93.93 94.10 6.6M
2025-03-10 97.34 100.18 97.19 97.50 9.8M
2025-03-07 92.84 98.34 92.84 96.74 10.1M
2025-03-06 91.80 93.48 91.40 93.29 4.7M
2025-03-05 90.40 92.21 90.34 91.75 3.4M
2025-03-04 93.27 95.22 91.02 91.06 6.1M
2025-03-03 90.99 92.81 90.93 92.81 4.7M
2025-02-28 91.04 91.94 90.06 91.17 5.3M
2025-02-27 89.96 91.07 89.60 90.20 3.7M
2025-02-26 91.69 92.00 90.00 90.17 3.9M
2025-02-25 90.65 92.59 90.54 92.29 5.8M
2025-02-24 89.10 91.71 89.05 90.11 5.4M
2025-02-21 87.96 89.80 87.50 89.47 4.7M
2025-02-20 86.63 88.27 86.40 87.87 3.3M
2025-02-19 87.03 87.63 86.44 87.42 4.3M
2025-02-18 85.74 86.66 85.32 86.39 3.8M
2025-02-14 87.27 87.46 85.89 86.04 4.1M
2025-02-13 86.79 88.08 86.71 87.75 3.7M
2025-02-12 86.76 87.36 86.46 86.73 3.4M
2025-02-11 86.00 87.40 85.68 87.37 3.5M
2025-02-10 86.52 86.69 85.63 85.96 4.2M
2025-02-07 85.60 86.83 85.43 86.76 4.0M
2025-02-06 87.19 87.20 85.35 85.68 4.5M
2025-02-05 86.63 86.77 85.80 86.62 4.1M
2025-02-04 86.94 87.14 86.15 86.50 4.1M
2025-02-03 87.07 87.27 85.70 87.03 6.9M
2025-01-31 85.43 87.39 85.33 86.70 11.1M
2025-01-30 90.55 91.01 89.95 90.89 5.4M
2025-01-29 90.11 90.61 89.55 89.57 3.2M
2025-01-28 90.75 91.90 89.62 89.86 4.8M
2025-01-27 89.53 91.41 88.96 91.21 5.2M
2025-01-24 87.71 88.70 87.47 87.88 5.5M
2025-01-23 87.69 88.26 86.91 87.91 6.6M
2025-01-22 89.45 89.69 87.41 87.55 5.3M
2025-01-21 88.53 89.43 87.85 88.23 5.0M
2025-01-17 88.41 89.57 88.19 88.69 5.1M
2025-01-16 87.60 88.63 87.38 88.56 3.3M
2025-01-15 88.46 88.65 87.56 87.86 5.1M
2025-01-14 87.21 87.78 87.01 87.67 4.6M
2025-01-13 86.67 87.49 86.33 87.10 8.2M
2025-01-10 86.37 87.09 85.87 86.36 6.7M
2025-01-08 87.11 87.59 86.86 87.46 5.1M
2025-01-07 87.94 88.60 87.09 87.39 4.8M
2025-01-06 89.66 89.86 87.36 87.54 6.1M
2025-01-03 90.56 90.78 89.75 90.15 3.1M
2025-01-02 91.06 91.25 90.18 90.55 3.2M