AMD (AMD)

AMD
🏛️ 미국 →
161.34
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 157.60 158.58 157.60 158.58 1,514.8K
09:31 158.51 159.52 158.48 159.26 526.1K
09:32 159.32 160.00 159.32 159.64 613.8K
09:33 159.51 160.08 159.44 159.73 416.2K
09:34 159.70 160.26 159.70 159.88 288.6K
09:35 159.74 159.91 159.50 159.54 259.3K
09:36 159.67 160.00 159.67 159.98 211.5K
09:37 159.94 159.94 159.42 159.47 216.4K
09:38 159.53 159.53 158.94 159.02 275.4K
09:39 159.12 159.45 159.06 159.27 260.9K
09:40 159.20 159.46 159.06 159.41 178.7K
09:41 159.45 159.62 159.32 159.61 211.2K
09:42 159.80 160.30 159.78 160.23 345.2K
09:43 160.24 160.32 159.89 160.32 306.6K
09:44 160.38 160.38 160.07 160.07 256.4K
09:45 159.97 160.26 159.90 160.02 233.3K
09:46 160.07 160.37 159.98 160.37 204.8K
09:47 160.38 160.52 160.25 160.29 284.7K
09:48 160.24 160.47 160.15 160.15 168.5K
09:49 160.24 160.47 160.24 160.45 169.5K
09:50 160.55 160.59 160.47 160.52 232.4K
09:51 160.52 160.79 160.37 160.77 330.8K
09:52 160.77 160.77 160.43 160.61 177.2K
09:53 160.64 160.76 160.52 160.58 198.2K
09:54 160.64 160.86 160.64 160.81 144.6K
09:55 160.83 161.00 160.75 161.00 336.2K
09:56 161.05 161.37 160.96 161.23 415.7K
09:57 161.18 161.18 160.87 161.12 260.6K
09:58 161.09 161.10 160.93 161.06 159.9K
09:59 160.93 161.01 160.89 161.01 98.7K
10:00 161.00 161.00 160.35 160.35 238.4K
10:01 160.38 160.66 160.33 160.61 177.5K
10:02 160.65 160.76 160.61 160.70 119.3K
10:03 160.71 160.84 160.67 160.83 119.7K
10:04 160.87 160.87 160.75 160.76 82.8K
10:05 160.76 160.81 160.65 160.70 74.0K
10:06 160.68 161.17 160.65 161.17 282.1K
10:07 161.17 161.22 161.10 161.20 149.9K
10:08 161.22 161.43 161.22 161.26 200.3K
10:09 161.31 161.43 161.25 161.43 130.7K
10:10 161.42 161.54 161.28 161.28 278.4K
10:11 161.41 161.41 161.15 161.28 164.6K
10:12 161.29 161.47 161.29 161.40 159.8K
10:13 161.35 161.71 161.35 161.57 208.7K
10:14 161.60 161.72 161.50 161.56 160.7K
10:15 161.54 161.57 161.20 161.23 148.1K
10:16 161.29 161.62 161.29 161.49 222.7K
10:17 161.49 161.50 161.36 161.50 68.7K
10:18 161.51 161.62 161.29 161.29 174.0K
10:19 161.18 161.23 160.95 160.95 219.0K
10:20 161.02 161.27 161.00 161.23 101.6K
10:21 161.22 161.35 161.10 161.12 159.0K
10:22 161.01 161.17 161.01 161.11 119.5K
10:23 161.10 161.17 161.08 161.12 72.6K
10:24 161.12 161.16 160.98 160.98 139.6K
10:25 160.94 161.10 160.94 161.04 162.4K
10:26 161.05 161.08 160.97 161.03 131.7K
10:27 161.08 161.37 161.08 161.37 119.2K
10:28 161.31 161.31 161.08 161.12 94.3K
10:29 161.15 161.37 161.15 161.32 239.1K
10:30 161.31 161.31 161.16 161.19 81.2K
10:31 161.12 161.23 161.09 161.11 83.4K
10:32 161.12 161.27 161.12 161.26 59.5K
10:33 161.29 161.38 161.23 161.26 76.6K
10:34 161.27 161.33 161.18 161.28 63.2K
10:35 161.29 161.42 161.28 161.30 72.1K
10:36 161.28 161.28 161.14 161.20 70.6K
10:37 161.22 161.23 161.01 161.01 89.3K
10:38 161.03 161.04 160.94 161.02 87.0K
10:39 160.99 161.10 160.98 160.98 65.3K
10:40 160.99 161.08 160.99 161.06 56.1K
10:41 161.01 161.07 160.98 160.98 43.1K
10:42 161.02 161.18 161.02 161.05 65.0K
10:43 161.04 161.09 160.79 160.79 104.3K
10:44 160.80 160.80 160.62 160.63 130.7K
10:45 160.59 160.59 160.46 160.55 123.2K
10:46 160.56 160.73 160.56 160.64 84.3K
10:47 160.64 160.67 160.55 160.67 65.4K
10:48 160.67 160.69 160.56 160.66 68.4K
10:49 160.66 160.66 160.57 160.60 48.6K
10:50 160.63 160.80 160.61 160.75 66.8K
10:51 160.75 160.91 160.71 160.91 70.3K
10:52 160.86 160.88 160.64 160.64 94.1K
10:53 160.66 160.84 160.66 160.75 61.4K
10:54 160.76 160.76 160.64 160.68 54.6K
10:55 160.68 160.73 160.58 160.69 69.1K
10:56 160.69 161.13 160.69 161.13 164.3K
10:57 161.16 161.38 161.16 161.38 142.0K
10:58 161.37 161.68 161.33 161.68 215.2K
10:59 161.71 161.76 161.56 161.66 215.6K
11:00 161.63 161.69 161.57 161.69 101.6K
11:01 161.69 162.06 161.69 162.06 399.4K
11:02 162.06 162.06 161.58 161.58 177.6K
11:03 161.63 161.70 161.56 161.57 106.4K
11:04 161.53 161.55 161.30 161.30 103.9K
11:05 161.25 161.29 161.21 161.25 110.3K
11:06 161.28 161.28 161.19 161.23 65.0K
11:07 161.25 161.38 161.25 161.29 92.4K
11:08 161.25 161.37 161.23 161.33 56.1K
11:09 161.34 161.34 161.25 161.25 54.7K
11:10 161.24 161.33 161.24 161.29 63.5K
11:11 161.27 161.33 161.24 161.28 62.8K
11:12 161.32 161.32 161.16 161.18 85.7K
11:13 161.24 161.42 161.22 161.42 70.7K
11:14 161.39 161.53 161.34 161.46 65.6K
11:15 161.62 161.74 161.53 161.68 115.4K
11:16 161.64 161.75 161.58 161.58 80.8K
11:17 161.60 161.65 161.51 161.60 79.3K
11:18 161.63 161.67 161.57 161.67 54.9K
11:19 161.65 161.87 161.65 161.84 81.2K
11:20 161.81 161.81 161.48 161.48 104.9K
11:21 161.45 161.49 161.40 161.49 63.7K
11:22 161.48 161.66 161.48 161.60 62.2K
11:23 161.55 161.65 161.55 161.64 41.3K
11:24 161.60 161.63 161.55 161.55 53.7K
11:25 161.53 161.53 161.28 161.31 112.3K
11:26 161.30 161.50 161.30 161.45 75.1K
11:27 161.49 161.49 161.28 161.28 63.1K
11:28 161.31 161.49 161.31 161.49 73.3K
11:29 161.48 161.52 161.40 161.49 55.6K
11:30 161.50 161.51 161.27 161.32 86.3K
11:31 161.29 161.40 161.24 161.35 112.0K
11:32 161.31 161.45 161.31 161.31 40.5K
11:33 161.32 161.32 161.22 161.27 44.6K
11:34 161.29 161.30 161.14 161.16 66.7K
11:35 161.15 161.21 161.06 161.08 132.4K
11:36 161.07 161.29 161.05 161.07 138.4K
11:37 161.06 161.24 161.05 161.24 43.0K
11:38 161.30 161.30 161.17 161.18 71.1K
11:39 161.14 161.29 161.12 161.22 81.3K
11:40 161.21 161.25 161.16 161.25 36.8K
11:41 161.23 161.34 161.20 161.34 62.6K
11:42 161.30 161.51 161.30 161.50 99.4K
11:43 161.51 161.51 161.43 161.47 35.0K
11:44 161.50 161.52 161.42 161.45 32.6K
11:45 161.45 161.52 161.41 161.47 40.9K
11:46 161.47 161.47 161.15 161.17 51.7K
11:47 161.17 161.26 161.09 161.26 82.2K
11:48 161.23 161.28 161.14 161.26 49.5K
11:49 161.24 161.47 161.24 161.44 91.2K
11:50 161.44 161.46 161.38 161.40 36.1K
11:51 161.43 161.43 161.08 161.11 64.8K
11:52 161.04 161.12 161.01 161.12 63.4K
11:53 161.10 161.36 161.05 161.36 82.9K
11:54 161.36 161.52 161.36 161.38 61.1K
11:55 161.39 161.44 161.38 161.44 37.5K
11:56 161.46 161.54 161.43 161.53 50.0K
11:57 161.52 161.54 161.44 161.44 59.7K
11:58 161.45 161.59 161.45 161.58 43.2K
11:59 161.65 161.65 161.49 161.53 67.1K
12:00 161.50 161.74 161.50 161.74 59.4K
12:01 161.76 161.79 161.68 161.75 75.2K
12:02 161.82 161.82 161.59 161.61 124.9K
12:03 161.49 161.70 160.69 161.67 750.5K
12:04 161.71 161.88 161.66 161.77 207.6K
12:05 161.75 161.82 161.63 161.75 84.0K
12:06 161.78 161.78 161.54 161.60 83.7K
12:07 161.71 162.00 161.71 161.91 239.5K
12:08 161.84 161.99 161.73 161.93 93.6K
12:09 162.01 162.48 162.01 162.41 245.9K
12:10 162.44 162.65 162.38 162.58 221.6K
12:11 162.63 162.63 162.46 162.54 154.3K
12:12 162.54 162.58 162.42 162.54 156.0K
12:13 162.53 162.61 162.41 162.52 168.5K
12:14 162.58 162.64 162.48 162.57 103.3K
12:15 162.57 162.57 162.39 162.42 156.9K
12:16 162.51 162.51 162.39 162.46 139.8K
12:17 162.44 162.47 162.36 162.45 158.5K
12:18 162.50 162.50 162.44 162.45 117.2K
12:19 162.49 162.50 162.04 162.04 190.4K
12:20 162.06 162.18 161.60 161.60 377.1K
12:21 161.76 161.76 161.06 161.09 358.5K
12:22 161.22 161.71 161.22 161.58 234.4K
12:23 161.55 161.57 161.04 161.04 234.6K
12:24 161.13 161.16 160.82 160.92 214.5K
12:25 160.91 160.91 160.12 160.12 288.5K
12:26 159.98 160.29 159.80 159.83 491.6K
12:27 159.72 160.16 159.70 159.80 341.7K
12:28 159.83 160.07 159.83 159.91 274.8K
12:29 159.90 160.22 159.90 160.17 222.3K
12:30 160.21 160.35 160.04 160.27 256.2K
12:31 160.24 160.76 160.24 160.70 188.6K
12:32 160.73 160.84 160.60 160.61 117.4K
12:33 160.63 160.68 160.53 160.62 121.5K
12:34 160.62 160.80 160.59 160.80 129.1K
12:35 160.79 160.79 160.45 160.45 126.1K
12:36 160.49 160.74 160.44 160.74 131.1K
12:37 160.68 160.97 160.66 160.66 143.3K
12:38 160.55 160.70 160.47 160.47 104.5K
12:39 160.47 160.47 160.26 160.46 119.8K
12:40 160.48 160.55 160.41 160.46 44.0K
12:41 160.47 160.76 160.47 160.74 60.1K
12:42 160.76 160.78 160.61 160.62 64.5K
12:43 160.66 160.76 160.60 160.70 63.2K
12:44 160.67 160.71 160.55 160.62 50.8K
12:45 160.60 160.60 160.42 160.50 77.7K
12:46 160.54 160.54 160.41 160.50 54.1K
12:47 160.46 160.65 160.43 160.62 76.7K
12:48 160.75 160.75 160.58 160.69 84.5K
12:49 160.70 160.80 160.69 160.80 59.6K
12:50 160.79 161.25 160.79 161.25 142.0K
12:51 161.28 161.43 161.28 161.43 108.6K
12:52 161.40 161.50 161.32 161.50 113.4K
12:53 161.45 161.60 161.45 161.60 93.5K
12:54 161.62 161.76 161.62 161.76 102.2K
12:55 161.75 161.77 161.71 161.74 104.2K
12:56 161.75 162.03 161.75 161.87 192.5K
12:57 161.90 162.22 161.90 162.01 222.1K
12:58 161.95 162.09 161.95 161.98 126.7K
12:59 162.00 162.00 161.84 161.96 93.4K
13:00 162.01 162.09 161.93 162.01 74.6K
13:01 162.04 162.11 161.92 161.92 82.0K
13:02 161.92 161.99 161.78 161.98 85.7K
13:03 162.02 162.09 161.94 161.94 59.7K
13:04 161.95 161.95 161.73 161.75 78.0K
13:05 161.83 161.89 161.72 161.83 79.2K
13:06 161.84 161.84 161.53 161.53 72.8K
13:07 161.54 161.57 161.41 161.49 89.2K
13:08 161.48 161.52 161.32 161.50 67.6K
13:09 161.49 161.64 161.46 161.64 47.6K
13:10 161.63 161.67 161.56 161.58 47.3K
13:11 161.60 161.63 161.46 161.63 194.9K
13:12 161.64 161.76 161.58 161.58 102.5K
13:13 161.65 161.65 161.33 161.38 49.8K
13:14 161.39 161.52 161.28 161.52 74.7K
13:15 161.49 161.49 161.31 161.31 38.9K
13:16 161.32 161.43 161.26 161.31 54.5K
13:17 161.31 161.40 161.29 161.40 29.8K
13:18 161.41 161.41 161.28 161.30 31.4K
13:19 161.28 161.29 161.15 161.22 86.9K
13:20 161.21 161.27 161.17 161.18 28.5K
13:21 161.20 161.28 161.20 161.23 41.8K
13:22 161.24 161.24 161.08 161.09 49.7K
13:23 161.11 161.16 161.09 161.15 50.8K
13:24 161.23 161.25 161.16 161.18 38.0K
13:25 161.19 161.23 161.09 161.11 28.1K
13:26 161.15 161.19 161.11 161.19 21.1K
13:27 161.17 161.20 161.10 161.16 33.2K
13:28 161.14 161.24 161.10 161.21 21.5K
13:29 161.24 161.27 161.21 161.24 44.5K
13:30 161.26 161.26 161.15 161.16 31.2K
13:31 161.16 161.19 161.13 161.16 26.7K
13:32 161.16 161.22 161.14 161.15 31.2K
13:33 161.14 161.20 161.09 161.14 40.0K
13:34 161.17 161.28 161.13 161.17 105.7K
13:35 161.18 161.24 161.16 161.18 49.1K
13:36 161.23 161.35 161.18 161.29 51.8K
13:37 161.31 161.47 161.31 161.33 66.9K
13:38 161.31 161.33 161.22 161.31 41.4K
13:39 161.34 161.43 161.33 161.36 22.8K
13:40 161.35 161.35 161.17 161.17 31.5K
13:41 161.18 161.18 160.87 160.87 99.8K
13:42 160.87 161.03 160.84 161.03 50.8K
13:43 161.02 161.05 160.89 160.91 47.0K
13:44 160.91 161.09 160.91 161.04 71.6K
13:45 161.02 161.06 160.97 160.97 26.9K
13:46 160.97 161.01 160.90 160.97 23.4K
13:47 160.98 161.03 160.94 160.94 26.6K
13:48 160.97 161.08 160.97 161.00 36.1K
13:49 160.98 161.01 160.87 160.87 42.8K
13:50 160.87 160.89 160.82 160.86 54.9K
13:51 160.87 160.92 160.80 160.84 51.9K
13:52 160.82 160.84 160.69 160.69 69.9K
13:53 160.68 160.81 160.68 160.81 53.1K
13:54 160.82 160.85 160.73 160.73 32.1K
13:55 160.72 160.76 160.68 160.71 21.5K
13:56 160.69 160.75 160.68 160.73 42.1K
13:57 160.74 160.74 160.59 160.60 67.2K
13:58 160.60 160.82 160.59 160.81 61.7K
13:59 160.80 160.83 160.74 160.79 31.1K
14:00 160.78 160.78 160.70 160.72 28.6K
14:01 160.75 160.79 160.59 160.59 39.8K
14:02 160.60 160.60 160.35 160.35 82.1K
14:03 160.36 160.43 160.33 160.43 47.6K
14:04 160.46 160.46 160.36 160.36 43.9K
14:05 160.34 160.41 160.33 160.36 23.5K
14:06 160.36 160.38 160.29 160.34 48.2K
14:07 160.33 160.33 160.19 160.24 59.3K
14:08 160.22 160.32 160.20 160.20 34.6K
14:09 160.20 160.20 160.16 160.19 54.6K
14:10 160.18 160.18 160.07 160.10 51.9K
14:11 160.13 160.19 160.13 160.17 41.5K
14:12 160.18 160.25 160.13 160.24 43.6K
14:13 160.20 160.29 160.20 160.26 44.3K
14:14 160.24 160.33 160.24 160.30 28.6K
14:15 160.28 160.40 160.28 160.40 67.4K
14:16 160.40 160.66 160.39 160.64 53.8K
14:17 160.62 160.74 160.62 160.72 52.3K
14:18 160.71 160.77 160.68 160.71 37.5K
14:19 160.75 160.75 160.71 160.75 41.9K
14:20 160.72 160.76 160.69 160.74 22.1K
14:21 160.76 160.80 160.52 160.52 78.4K
14:22 160.53 160.54 160.43 160.43 55.7K
14:23 160.42 160.45 160.34 160.43 53.0K
14:24 160.44 160.52 160.42 160.47 24.5K
14:25 160.51 160.54 160.48 160.52 46.0K
14:26 160.52 160.52 160.45 160.45 34.3K
14:27 160.47 160.58 160.44 160.58 25.1K
14:28 160.57 160.57 160.52 160.55 30.3K
14:29 160.59 160.59 160.52 160.56 30.5K
14:30 160.56 160.57 160.46 160.50 21.7K
14:31 160.52 160.52 160.43 160.43 25.7K
14:32 160.42 160.44 160.35 160.40 43.5K
14:33 160.39 160.40 160.29 160.35 37.5K
14:34 160.35 160.35 160.27 160.33 30.3K
14:35 160.29 160.49 160.27 160.36 44.1K
14:36 160.38 160.38 160.27 160.28 35.7K
14:37 160.29 160.35 160.26 160.35 25.3K
14:38 160.35 160.38 160.24 160.30 33.0K
14:39 160.30 160.30 160.22 160.26 81.6K
14:40 160.26 160.30 160.24 160.27 35.3K
14:41 160.24 160.28 160.24 160.25 23.7K
14:42 160.25 160.44 160.25 160.42 36.5K
14:43 160.38 160.38 160.21 160.22 34.8K
14:44 160.23 160.29 160.23 160.26 36.6K
14:45 160.28 160.37 160.27 160.30 35.1K
14:46 160.27 160.29 160.21 160.27 80.9K
14:47 160.31 160.45 160.29 160.45 52.7K
14:48 160.43 160.49 160.43 160.49 46.4K
14:49 160.45 160.46 160.35 160.43 50.9K
14:50 160.43 160.47 160.40 160.42 18.6K
14:51 160.43 160.55 160.40 160.52 53.0K
14:52 160.52 160.52 160.39 160.40 25.8K
14:53 160.41 160.41 160.37 160.39 45.8K
14:54 160.38 160.38 160.31 160.32 27.4K
14:55 160.30 160.31 160.27 160.27 38.7K
14:56 160.29 160.31 160.25 160.29 43.9K
14:57 160.29 160.37 160.27 160.28 37.3K
14:58 160.28 160.29 160.20 160.20 30.0K
14:59 160.21 160.29 160.21 160.28 55.6K
15:00 160.29 160.39 160.29 160.39 36.4K
15:01 160.38 160.38 160.25 160.26 27.9K
15:02 160.23 160.27 160.23 160.26 33.8K
15:03 160.25 160.28 160.16 160.17 31.5K
15:04 160.16 160.31 160.16 160.31 62.1K
15:05 160.31 160.39 160.28 160.28 38.4K
15:06 160.28 160.32 160.27 160.28 19.2K
15:07 160.26 160.30 160.24 160.24 21.1K
15:08 160.25 160.29 160.25 160.27 24.6K
15:09 160.28 160.33 160.27 160.30 34.8K
15:10 160.30 160.30 160.13 160.19 57.6K
15:11 160.21 160.25 160.17 160.21 39.2K
15:12 160.20 160.21 160.11 160.11 35.1K
15:13 160.12 160.12 160.02 160.08 142.5K
15:14 160.09 160.17 160.07 160.17 91.5K
15:15 160.16 160.28 160.15 160.27 65.9K
15:16 160.18 160.19 160.02 160.02 53.5K
15:17 160.06 160.11 160.04 160.11 32.2K
15:18 160.09 160.15 160.06 160.15 31.1K
15:19 160.17 160.24 160.17 160.24 41.4K
15:20 160.23 160.23 160.12 160.18 42.8K
15:21 160.17 160.22 160.15 160.18 30.4K
15:22 160.15 160.20 160.15 160.15 27.1K
15:23 160.14 160.16 160.10 160.15 28.4K
15:24 160.16 160.24 160.14 160.21 53.0K
15:25 160.21 160.23 160.10 160.10 48.6K
15:26 160.10 160.15 160.09 160.14 36.7K
15:27 160.13 160.15 160.08 160.15 46.7K
15:28 160.16 160.24 160.13 160.21 42.8K
15:29 160.21 160.26 160.18 160.26 51.3K
15:30 160.26 160.26 160.08 160.14 64.9K
15:31 160.14 160.21 160.12 160.17 30.7K
15:32 160.17 160.17 160.04 160.07 47.3K
15:33 160.03 160.05 159.93 159.97 71.2K
15:34 159.96 159.99 159.85 159.98 94.0K
15:35 160.01 160.01 159.90 159.93 64.0K
15:36 159.93 159.93 159.87 159.92 72.0K
15:37 159.97 159.99 159.92 159.92 47.9K
15:38 159.94 160.03 159.94 160.00 66.1K
15:39 159.99 160.00 159.93 160.00 53.7K
15:40 159.98 160.04 159.95 160.03 64.7K
15:41 160.02 160.04 160.00 160.03 36.4K
15:42 160.06 160.06 159.98 160.02 29.7K
15:43 160.01 160.09 159.99 160.00 78.1K
15:44 160.00 160.05 159.88 159.93 117.1K
15:45 160.01 160.08 160.01 160.03 73.1K
15:46 160.01 160.01 159.86 159.86 92.6K
15:47 159.84 159.93 159.82 159.92 103.2K
15:48 159.95 159.99 159.89 159.92 50.8K
15:49 159.94 160.00 159.90 160.00 58.6K
15:50 160.15 160.15 159.97 159.97 145.8K
15:51 159.98 159.98 159.90 159.95 80.3K
15:52 159.96 160.05 159.87 159.87 110.8K
15:53 159.89 159.90 159.82 159.88 92.7K
15:54 159.89 159.92 159.81 159.91 135.0K
15:55 159.90 159.93 159.83 159.85 131.2K
15:56 159.82 159.82 159.77 159.77 121.2K
15:57 159.78 159.84 159.77 159.82 160.4K
15:58 159.79 159.84 159.79 159.80 179.0K
15:59 159.78 159.83 159.71 159.79 5,638.7K
날짜 시가 고가 저가 종가 거래량
2025-09-29 160.01 164.30 159.90 161.34 36.8M
2025-09-26 160.52 162.11 157.05 159.46 30.3M
2025-09-25 157.14 161.63 154.78 161.27 36.8M
2025-09-24 162.98 165.10 158.43 160.88 38.5M
2025-09-23 160.52 163.39 159.21 160.90 39.4M
2025-09-22 157.42 162.68 157.42 159.79 46.5M
2025-09-19 157.38 159.84 155.90 157.39 55.4M
2025-09-18 150.96 158.77 149.85 157.92 84.5M
2025-09-17 159.28 161.63 155.76 159.16 41.8M
2025-09-16 161.37 161.95 159.22 160.46 27.9M
2025-09-15 160.01 162.30 157.60 161.16 36.8M
2025-09-12 157.00 160.41 154.92 158.57 42.2M
2025-09-11 158.62 160.21 154.99 155.67 48.8M
2025-09-10 163.54 164.53 158.00 159.54 52.5M
2025-09-09 151.99 156.66 151.93 155.82 42.8M
2025-09-08 151.80 152.64 149.22 151.41 41.8M
2025-09-05 157.12 157.14 150.18 151.14 78.3M
2025-09-04 159.94 162.05 157.79 161.79 32.1M
2025-09-03 161.81 164.75 160.58 162.13 30.8M
2025-09-02 158.42 162.39 156.62 162.32 38.7M
2025-08-29 166.81 168.57 161.90 162.63 37.5M
2025-08-28 168.50 170.99 166.65 168.58 36.3M
2025-08-27 166.04 167.68 164.65 167.13 37.0M
2025-08-26 168.65 169.77 164.91 166.62 52.1M
2025-08-25 165.55 165.59 161.72 163.36 36.1M
2025-08-22 162.17 168.53 161.80 167.76 44.0M
2025-08-21 165.86 165.88 162.26 163.71 37.9M
2025-08-20 164.10 166.65 158.25 165.20 60.2M
2025-08-19 173.10 173.17 166.10 166.55 64.5M
2025-08-18 176.76 178.80 174.36 176.14 35.9M
2025-08-15 180.06 180.14 176.25 177.51 51.5M
2025-08-14 179.83 185.44 179.56 180.95 66.3M
2025-08-13 179.91 186.65 179.38 184.42 108.3M
2025-08-12 173.32 175.16 168.50 174.95 52.3M
2025-08-11 170.04 178.82 169.38 172.28 70.7M
2025-08-08 174.04 176.48 170.52 172.76 68.9M
2025-08-07 166.84 175.75 166.70 172.40 95.4M
2025-08-06 165.05 166.18 157.80 163.12 133.6M
2025-08-05 177.57 177.99 171.80 174.31 88.8M
2025-08-04 174.61 177.86 173.56 176.78 53.0M
2025-08-01 170.16 174.40 166.82 171.70 75.4M
2025-07-31 182.02 182.50 173.00 176.31 71.8M
2025-07-30 175.61 180.37 173.80 179.51 64.8M
2025-07-29 175.21 182.31 174.68 177.44 108.2M
2025-07-28 169.08 174.70 168.67 173.66 68.3M
2025-07-25 163.51 167.18 162.36 166.47 53.4M
2025-07-24 159.12 163.93 158.36 162.12 48.4M
2025-07-23 156.32 159.45 156.00 158.65 41.5M
2025-07-22 156.20 156.23 149.34 154.72 49.0M
2025-07-21 157.62 160.34 156.92 157.00 39.0M
2025-07-18 159.59 160.83 155.81 156.99 48.9M
2025-07-17 161.81 161.96 158.68 160.41 50.6M
2025-07-16 155.31 160.36 152.85 160.08 59.5M
2025-07-15 153.75 158.68 153.56 155.61 93.4M
2025-07-14 145.09 147.58 141.90 146.24 44.7M
2025-07-11 142.60 147.40 141.60 146.42 50.0M
2025-07-10 143.00 145.82 141.85 144.16 61.1M
2025-07-09 138.69 140.65 137.59 138.41 37.0M
2025-07-08 137.32 139.15 135.91 137.82 36.1M
2025-07-07 136.56 137.44 133.50 134.80 37.4M
2025-07-03 139.11 139.50 137.32 137.91 28.6M
2025-07-02 135.53 139.78 135.22 138.52 39.2M
2025-07-01 138.77 140.23 135.12 136.11 55.3M
2025-06-30 144.00 146.00 141.01 141.90 43.0M
2025-06-27 144.18 147.75 141.63 143.81 61.9M
2025-06-26 145.97 146.00 141.91 143.68 58.2M
2025-06-25 140.94 144.18 139.46 143.40 74.6M
2025-06-24 133.43 138.79 132.93 138.43 78.6M
2025-06-23 130.47 133.25 126.82 129.58 65.2M
2025-06-20 129.00 132.81 127.55 128.24 79.9M
2025-06-18 128.01 129.21 125.77 126.79 49.6M
2025-06-17 127.93 130.70 126.58 127.10 86.6M
2025-06-16 118.64 128.14 117.78 126.39 101.0M
2025-06-13 116.05 117.88 115.06 116.16 39.7M
2025-06-12 120.62 122.25 118.03 118.50 44.7M
2025-06-11 124.44 124.47 119.88 121.14 32.3M
2025-06-10 121.11 124.09 120.80 123.24 41.7M
2025-06-09 119.18 122.37 119.04 121.73 55.4M
2025-06-06 117.69 118.38 115.88 116.19 27.0M
2025-06-05 118.95 119.25 114.71 115.69 34.2M
2025-06-04 117.41 119.30 115.73 118.58 31.0M
2025-06-03 114.50 117.68 113.28 117.31 37.2M
2025-06-02 111.06 114.86 111.01 114.63 34.1M
2025-05-30 111.58 112.11 108.62 110.73 36.1M
2025-05-29 115.49 115.54 112.13 113.03 30.6M
2025-05-28 114.92 114.95 112.66 112.86 27.5M
2025-05-27 113.18 115.40 112.27 114.56 37.9M
2025-05-23 108.09 111.02 107.67 110.31 30.9M
2025-05-22 111.90 112.64 110.61 110.71 29.3M
2025-05-21 113.85 116.10 111.09 112.06 43.6M
2025-05-20 114.35 114.51 112.08 113.51 29.0M
2025-05-19 115.02 115.53 114.06 114.74 37.7M
2025-05-16 118.07 118.24 116.01 117.17 43.4M
2025-05-15 117.02 117.50 114.01 114.99 43.8M
2025-05-14 119.83 122.52 116.59 117.72 86.7M
2025-05-13 109.60 113.13 109.00 112.46 55.7M
2025-05-12 110.42 110.67 106.98 108.12 50.5M
2025-05-09 102.59 103.54 101.60 102.84 31.7M
2025-05-08 101.92 105.44 101.56 101.70 54.2M
2025-05-07 100.75 103.42 96.88 100.36 86.6M
2025-05-06 98.41 100.07 97.44 98.62 54.3M
2025-05-05 99.00 102.05 98.76 100.59 41.3M
2025-05-02 98.40 99.88 98.30 98.80 30.0M
2025-05-01 99.27 100.10 96.45 96.65 29.6M
2025-04-30 92.81 97.55 91.87 97.35 29.7M
2025-04-29 95.76 97.18 95.33 96.06 20.7M
2025-04-28 95.58 97.49 94.27 96.39 30.5M
2025-04-25 93.28 97.10 92.85 96.65 28.6M
2025-04-24 91.59 94.75 90.37 94.47 33.7M
2025-04-23 91.88 93.74 90.12 90.39 41.1M
2025-04-22 86.12 87.17 85.17 86.26 35.2M
2025-04-21 86.02 86.14 83.75 85.56 33.9M
2025-04-17 88.84 89.03 86.52 87.50 34.8M
2025-04-16 87.61 90.47 85.30 88.29 62.1M
2025-04-15 94.66 96.85 94.62 95.29 28.1M
2025-04-14 97.11 97.37 93.45 94.50 36.0M
2025-04-11 90.51 94.76 90.50 93.40 57.9M
2025-04-10 91.00 92.95 85.06 88.70 65.2M
2025-04-09 79.22 97.91 78.87 96.84 97.8M
2025-04-08 86.15 88.93 76.48 78.21 69.9M
2025-04-07 80.68 89.00 77.75 83.64 70.5M
2025-04-04 90.10 91.08 83.67 85.76 65.8M
2025-04-03 97.79 99.45 93.64 93.80 50.5M
2025-04-02 101.52 104.19 100.76 102.96 20.8M
2025-04-01 102.16 102.83 100.93 102.78 23.5M
2025-03-31 100.24 102.82 98.80 102.74 30.9M
2025-03-28 105.53 106.51 102.48 103.22 31.1M
2025-03-27 106.11 107.62 105.55 106.65 32.8M
2025-03-26 114.11 115.90 108.68 110.19 40.0M
2025-03-25 113.27 114.95 112.71 114.81 29.1M
2025-03-24 109.73 114.85 109.40 113.85 53.3M
2025-03-21 105.33 107.25 104.33 106.44 30.8M
2025-03-20 105.12 108.26 105.12 107.14 26.9M
2025-03-19 104.42 107.90 101.96 106.23 32.3M
2025-03-18 103.85 104.55 102.97 103.51 27.2M
2025-03-17 102.60 106.15 102.60 104.59 43.7M
2025-03-14 99.64 101.22 99.58 100.97 24.7M
2025-03-13 99.72 100.07 97.27 98.11 28.6M
2025-03-12 99.05 101.72 98.17 100.79 34.2M
2025-03-11 96.79 98.16 94.73 96.76 34.1M
2025-03-10 98.57 101.29 95.83 96.63 38.7M
2025-03-07 98.88 100.65 96.39 100.31 33.3M
2025-03-06 99.05 101.08 98.27 98.85 29.0M
2025-03-05 100.36 101.84 98.87 101.67 27.9M
2025-03-04 96.00 103.18 95.89 100.75 54.2M
2025-03-03 101.52 102.34 97.09 98.23 39.0M
2025-02-28 99.56 101.80 98.69 99.86 45.2M
2025-02-27 105.08 105.76 99.50 99.51 47.3M
2025-02-26 104.95 105.80 103.99 104.74 29.2M
2025-02-25 107.89 108.64 103.62 103.96 39.2M
2025-02-24 111.49 111.60 107.98 108.11 29.1M
2025-02-21 114.85 115.76 110.43 110.84 41.4M
2025-02-20 115.01 116.55 113.11 114.17 27.2M
2025-02-19 114.25 116.11 113.14 114.69 28.8M
2025-02-18 114.05 115.55 113.45 114.28 31.7M
2025-02-14 112.65 114.63 111.70 113.10 32.5M
2025-02-13 112.00 114.60 110.40 111.81 40.9M
2025-02-12 109.52 111.84 109.06 111.72 25.3M
2025-02-11 108.98 113.07 108.94 111.10 35.0M
2025-02-10 108.44 111.40 108.15 110.48 34.9M
2025-02-07 109.13 109.92 106.79 107.56 46.1M
2025-02-06 110.93 112.56 109.02 110.16 50.4M
2025-02-05 107.61 112.09 106.50 112.01 110.6M
2025-02-04 115.45 119.85 114.79 119.50 69.4M
2025-02-03 113.88 115.16 112.98 114.27 34.6M
2025-01-31 119.14 119.57 115.33 115.95 40.5M
2025-01-30 118.53 120.44 117.09 118.86 29.8M
2025-01-29 115.77 118.52 114.96 117.35 40.2M
2025-01-28 115.18 116.15 112.95 114.17 40.6M
2025-01-27 117.80 118.08 112.80 115.01 61.1M
2025-01-24 124.55 125.25 122.23 122.84 31.6M
2025-01-23 121.43 123.71 120.63 123.04 24.9M
2025-01-22 123.08 125.65 121.91 123.75 35.0M
2025-01-21 122.39 123.75 121.12 122.28 31.6M
2025-01-17 120.78 122.74 120.55 121.46 35.8M
2025-01-16 120.24 121.09 118.25 118.44 29.4M
2025-01-15 117.55 120.42 117.46 119.96 38.2M
2025-01-14 118.00 118.66 114.50 116.09 37.0M
2025-01-13 115.28 117.48 114.41 117.32 39.1M
2025-01-10 118.18 118.71 114.45 116.04 59.4M
2025-01-08 124.51 125.30 120.12 121.84 46.7M
2025-01-07 130.51 131.71 126.85 127.33 39.2M
2025-01-06 129.07 130.73 127.36 129.55 48.0M
2025-01-03 121.65 125.56 121.42 125.37 36.8M
2025-01-02 122.29 123.14 119.44 120.63 34.4M