Bank Ozk (OZK)

OZK
🏛️ 미국 →
51.21
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 51.69 51.69 51.69 51.69 12.2K
09:31 51.53 51.53 51.21 51.21 3.6K
09:32 51.61 51.61 51.61 51.61 1.4K
09:37 51.81 51.81 51.81 51.81 0.2K
09:38 51.95 51.95 51.95 51.95 1.7K
09:39 51.94 51.94 51.94 51.94 4.5K
09:41 51.91 51.91 51.91 51.91 0.9K
09:42 51.90 51.90 51.90 51.90 0.3K
09:44 51.82 51.82 51.82 51.82 1.4K
09:48 51.79 51.79 51.79 51.79 0.8K
09:49 51.70 51.70 51.70 51.70 1.0K
09:52 51.72 51.72 51.72 51.72 0.2K
09:53 51.76 51.76 51.76 51.76 1.1K
10:00 51.68 51.72 51.63 51.63 2.4K
10:02 51.64 51.64 51.64 51.64 0.4K
10:05 51.66 51.66 51.66 51.66 0.6K
10:09 51.72 51.72 51.72 51.72 1.8K
10:10 51.72 51.72 51.72 51.72 0.2K
10:11 51.73 51.73 51.73 51.73 1.4K
10:13 51.76 51.76 51.76 51.76 1.5K
10:14 51.77 51.77 51.77 51.77 0.4K
10:15 51.80 51.81 51.73 51.73 2.0K
10:17 51.69 51.69 51.67 51.67 1.1K
10:18 51.65 51.65 51.65 51.65 0.4K
10:19 51.64 51.64 51.64 51.64 0.1K
10:20 51.64 51.64 51.64 51.64 0.6K
10:21 51.63 51.63 51.63 51.63 0.2K
10:22 51.68 51.70 51.67 51.67 1.4K
10:23 51.68 51.68 51.68 51.68 0.9K
10:24 51.64 51.64 51.64 51.64 0.8K
10:26 51.60 51.60 51.60 51.60 1.0K
10:34 51.67 51.67 51.67 51.67 0.7K
10:37 51.62 51.62 51.62 51.62 0.2K
10:39 51.62 51.67 51.62 51.67 1.2K
10:40 51.65 51.66 51.65 51.66 1.5K
10:43 51.66 51.66 51.63 51.64 1.6K
10:44 51.66 51.66 51.66 51.66 1.6K
10:45 51.67 51.67 51.66 51.66 1.5K
10:46 51.70 51.72 51.70 51.72 1.0K
10:48 51.72 51.72 51.70 51.70 1.5K
10:51 51.71 51.78 51.71 51.77 2.1K
10:53 51.78 51.78 51.78 51.78 0.2K
10:54 51.79 51.79 51.78 51.79 1.4K
10:55 51.75 51.75 51.75 51.75 1.0K
10:56 51.79 51.79 51.79 51.79 0.5K
10:58 51.77 51.77 51.77 51.77 0.4K
11:00 51.79 51.80 51.79 51.80 0.8K
11:01 51.78 51.78 51.78 51.78 0.2K
11:02 51.78 51.78 51.78 51.78 0.7K
11:03 51.76 51.79 51.76 51.79 0.6K
11:04 51.75 51.75 51.73 51.73 1.6K
11:05 51.73 51.73 51.73 51.73 0.9K
11:07 51.70 51.70 51.70 51.70 1.4K
11:12 51.59 51.59 51.56 51.56 1.8K
11:16 51.52 51.52 51.52 51.52 1.2K
11:18 51.53 51.53 51.53 51.53 0.7K
11:21 51.50 51.50 51.50 51.50 0.2K
11:22 51.50 51.50 51.49 51.49 0.7K
11:23 51.45 51.46 51.45 51.46 0.4K
11:24 51.47 51.47 51.47 51.47 1.2K
11:25 51.45 51.45 51.45 51.45 0.4K
11:28 51.44 51.44 51.41 51.41 0.7K
11:29 51.41 51.42 51.41 51.42 1.6K
11:33 51.48 51.48 51.48 51.48 1.6K
11:36 51.47 51.47 51.47 51.47 1.6K
11:44 51.48 51.48 51.48 51.48 0.1K
11:46 51.45 51.45 51.45 51.45 1.7K
11:51 51.39 51.39 51.39 51.39 1.1K
11:52 51.35 51.35 51.35 51.35 0.4K
11:53 51.37 51.39 51.37 51.39 1.4K
11:58 51.33 51.33 51.28 51.28 0.9K
11:59 51.31 51.33 51.31 51.33 1.0K
12:00 51.30 51.30 51.30 51.30 0.4K
12:01 51.31 51.34 51.31 51.34 0.8K
12:04 51.30 51.30 51.30 51.30 0.4K
12:05 51.30 51.30 51.29 51.29 1.7K
12:07 51.32 51.32 51.32 51.32 0.4K
12:08 51.33 51.33 51.32 51.32 0.5K
12:09 51.30 51.30 51.28 51.28 1.2K
12:12 51.24 51.24 51.24 51.24 1.1K
12:14 51.26 51.26 51.26 51.26 0.5K
12:16 51.23 51.23 51.19 51.19 2.6K
12:18 51.20 51.23 51.20 51.23 1.8K
12:19 51.22 51.22 51.22 51.22 1.3K
12:22 51.25 51.27 51.25 51.27 2.1K
12:23 51.26 51.31 51.26 51.31 1.3K
12:24 51.35 51.35 51.35 51.35 0.1K
12:25 51.32 51.32 51.29 51.29 1.4K
12:26 51.23 51.23 51.23 51.23 0.8K
12:30 51.29 51.31 51.29 51.31 1.2K
12:33 51.33 51.35 51.33 51.35 1.6K
12:34 51.33 51.33 51.33 51.33 1.2K
12:38 51.38 51.38 51.38 51.38 0.6K
12:39 51.39 51.39 51.39 51.39 0.6K
12:41 51.38 51.38 51.38 51.38 0.2K
12:42 51.39 51.39 51.39 51.39 0.5K
12:43 51.39 51.39 51.39 51.39 0.2K
12:44 51.40 51.40 51.40 51.40 1.4K
12:45 51.42 51.42 51.42 51.42 2.2K
12:53 51.34 51.34 51.34 51.34 0.8K
12:56 51.32 51.32 51.32 51.32 1.1K
12:59 51.26 51.29 51.26 51.29 0.8K
13:01 51.30 51.30 51.30 51.30 2.8K
13:02 51.29 51.29 51.29 51.29 1.0K
13:05 51.25 51.25 51.25 51.25 0.7K
13:06 51.28 51.28 51.28 51.28 0.2K
13:07 51.26 51.29 51.26 51.29 1.6K
13:08 51.32 51.32 51.32 51.32 1.6K
13:11 51.30 51.30 51.30 51.30 0.3K
13:12 51.32 51.32 51.32 51.32 0.2K
13:13 51.30 51.30 51.30 51.30 2.2K
13:14 51.29 51.29 51.29 51.29 0.9K
13:19 51.29 51.29 51.29 51.29 0.3K
13:20 51.27 51.27 51.27 51.27 1.1K
13:22 51.25 51.25 51.22 51.22 1.3K
13:25 51.19 51.19 51.19 51.19 0.5K
13:28 51.21 51.23 51.21 51.23 2.1K
13:30 51.23 51.23 51.23 51.23 1.0K
13:31 51.25 51.25 51.25 51.25 0.5K
13:33 51.22 51.23 51.22 51.23 2.0K
13:37 51.20 51.20 51.19 51.19 0.8K
13:39 51.17 51.18 51.16 51.16 0.9K
13:40 51.12 51.12 51.12 51.12 0.6K
13:43 51.12 51.12 51.12 51.12 0.7K
13:44 51.09 51.09 51.09 51.09 1.2K
13:46 51.07 51.07 51.05 51.05 1.0K
13:47 51.03 51.04 51.03 51.04 2.2K
13:49 51.02 51.02 51.02 51.02 0.6K
13:50 50.97 51.06 50.97 51.06 4.7K
13:53 51.03 51.03 51.03 51.03 0.2K
13:54 51.05 51.06 51.05 51.06 1.9K
13:59 51.08 51.10 51.08 51.10 1.1K
14:00 51.10 51.10 51.10 51.10 0.1K
14:01 51.10 51.11 51.10 51.11 1.0K
14:02 51.14 51.17 51.14 51.17 2.5K
14:04 51.14 51.14 51.14 51.14 0.9K
14:05 51.15 51.15 51.15 51.15 0.4K
14:07 51.17 51.17 51.17 51.17 1.3K
14:10 51.16 51.17 51.16 51.17 2.9K
14:11 51.14 51.14 51.14 51.13 1.4K
14:12 51.14 51.17 51.14 51.17 1.5K
14:13 51.19 51.20 51.19 51.20 1.3K
14:14 51.21 51.21 51.21 51.21 0.3K
14:15 51.23 51.23 51.23 51.23 0.6K
14:16 51.26 51.26 51.26 51.26 1.6K
14:21 51.24 51.24 51.24 51.24 1.4K
14:22 51.21 51.21 51.21 51.21 3.2K
14:23 51.20 51.20 51.20 51.20 0.6K
14:24 51.20 51.20 51.20 51.20 0.3K
14:25 51.21 51.21 51.21 51.21 0.4K
14:26 51.20 51.20 51.20 51.20 0.4K
14:27 51.24 51.26 51.24 51.25 3.4K
14:28 51.29 51.29 51.29 51.29 0.8K
14:29 51.28 51.28 51.28 51.28 0.6K
14:30 51.26 51.26 51.25 51.26 0.8K
14:31 51.27 51.30 51.27 51.29 1.8K
14:32 51.30 51.30 51.29 51.29 0.7K
14:34 51.28 51.28 51.27 51.27 1.6K
14:35 51.29 51.29 51.29 51.29 0.3K
14:36 51.31 51.31 51.29 51.29 0.7K
14:38 51.32 51.32 51.32 51.32 1.6K
14:40 51.34 51.34 51.34 51.34 0.6K
14:41 51.35 51.35 51.35 51.35 1.7K
14:45 51.39 51.39 51.39 51.39 1.0K
14:46 51.39 51.39 51.39 51.39 0.8K
14:47 51.44 51.44 51.44 51.44 0.4K
14:48 51.44 51.44 51.39 51.39 2.8K
14:51 51.40 51.40 51.38 51.39 1.1K
14:52 51.38 51.40 51.38 51.40 1.0K
14:54 51.42 51.42 51.42 51.42 0.4K
14:55 51.42 51.42 51.41 51.41 1.6K
14:56 51.40 51.41 51.40 51.41 1.2K
14:57 51.43 51.43 51.42 51.42 0.8K
14:58 51.41 51.41 51.41 51.41 1.4K
15:01 51.37 51.37 51.33 51.33 1.9K
15:02 51.31 51.31 51.31 51.31 0.4K
15:04 51.30 51.30 51.30 51.30 0.6K
15:07 51.28 51.32 51.28 51.32 3.3K
15:09 51.34 51.34 51.34 51.34 0.4K
15:10 51.33 51.33 51.33 51.33 0.4K
15:11 51.35 51.37 51.35 51.37 1.9K
15:12 51.36 51.36 51.36 51.36 1.4K
15:13 51.36 51.36 51.34 51.34 0.6K
15:14 51.37 51.39 51.37 51.37 3.3K
15:15 51.36 51.38 51.36 51.38 1.1K
15:16 51.36 51.40 51.36 51.40 2.3K
15:17 51.39 51.39 51.37 51.37 3.8K
15:19 51.35 51.35 51.35 51.35 0.5K
15:20 51.39 51.39 51.39 51.39 4.6K
15:21 51.37 51.38 51.37 51.38 3.5K
15:22 51.39 51.39 51.39 51.39 3.1K
15:23 51.37 51.37 51.37 51.37 1.1K
15:24 51.35 51.35 51.34 51.34 2.1K
15:25 51.31 51.31 51.31 51.31 1.0K
15:27 51.32 51.32 51.32 51.32 0.4K
15:28 51.30 51.30 51.26 51.29 4.3K
15:29 51.29 51.31 51.29 51.31 1.8K
15:30 51.32 51.32 51.31 51.31 1.1K
15:31 51.32 51.34 51.32 51.34 2.0K
15:32 51.35 51.35 51.33 51.33 1.7K
15:33 51.33 51.33 51.33 51.33 0.9K
15:34 51.32 51.32 51.31 51.31 1.1K
15:35 51.29 51.29 51.29 51.29 1.1K
15:36 51.26 51.26 51.25 51.25 1.3K
15:37 51.26 51.26 51.25 51.25 2.8K
15:38 51.25 51.25 51.24 51.24 3.2K
15:39 51.28 51.32 51.28 51.32 3.5K
15:40 51.32 51.34 51.26 51.28 4.9K
15:41 51.31 51.32 51.31 51.32 2.0K
15:42 51.30 51.30 51.30 51.30 0.8K
15:43 51.29 51.29 51.28 51.29 2.4K
15:44 51.26 51.26 51.26 51.26 0.7K
15:45 51.27 51.27 51.27 51.27 1.5K
15:46 51.28 51.28 51.28 51.28 1.8K
15:47 51.28 51.28 51.26 51.26 2.3K
15:48 51.27 51.27 51.26 51.26 1.1K
15:49 51.25 51.25 51.25 51.25 1.8K
15:50 51.26 51.28 51.24 51.26 6.3K
15:51 51.28 51.29 51.28 51.28 2.2K
15:52 51.29 51.30 51.27 51.30 5.9K
15:53 51.29 51.30 51.28 51.30 5.5K
15:54 51.29 51.31 51.24 51.24 5.4K
15:55 51.21 51.24 51.19 51.24 13.9K
15:56 51.25 51.25 51.18 51.18 7.1K
15:57 51.19 51.20 51.15 51.16 11.0K
15:58 51.17 51.20 51.15 51.16 15.4K
15:59 51.16 51.17 51.13 51.14 485.1K
날짜 시가 고가 저가 종가 거래량
2025-09-29 52.47 52.47 50.78 51.21 0.7M
2025-09-26 52.04 52.37 51.50 52.01 0.5M
2025-09-25 51.23 51.98 50.60 51.84 0.8M
2025-09-24 51.69 51.95 50.97 51.14 0.4M
2025-09-23 51.91 52.83 51.50 51.59 0.5M
2025-09-22 52.44 52.60 51.27 51.62 0.5M
2025-09-19 53.13 53.41 52.10 52.60 2.4M
2025-09-18 52.09 53.30 51.90 53.13 1.3M
2025-09-17 51.30 53.00 51.19 51.96 1.8M
2025-09-16 51.86 51.86 50.58 51.20 0.7M
2025-09-15 52.39 52.60 51.74 51.83 0.7M
2025-09-12 52.48 52.84 52.08 52.19 0.5M
2025-09-11 52.18 52.63 51.88 52.50 0.6M
2025-09-10 52.08 52.69 51.95 52.25 0.9M
2025-09-09 52.53 52.64 51.75 51.99 0.6M
2025-09-08 52.50 52.58 51.75 52.53 0.6M
2025-09-05 53.18 53.66 52.18 52.35 0.7M
2025-09-04 52.78 53.31 52.61 52.93 0.8M
2025-09-03 52.34 52.97 52.12 52.65 0.7M
2025-09-02 51.88 52.44 51.32 52.34 0.8M
2025-08-29 52.63 52.92 52.37 52.47 0.7M
2025-08-28 53.28 53.42 52.25 52.63 0.7M
2025-08-27 52.18 53.66 52.11 53.14 1.4M
2025-08-26 51.78 52.42 51.40 52.13 0.8M
2025-08-25 52.05 52.42 51.69 51.78 0.6M
2025-08-22 50.01 52.33 50.00 52.22 0.8M
2025-08-21 49.88 50.29 49.57 49.91 0.4M
2025-08-20 50.29 50.76 49.55 50.06 1.1M
2025-08-19 49.54 50.39 49.43 49.57 0.7M
2025-08-18 49.25 49.60 48.94 49.57 0.9M
2025-08-15 50.42 50.55 49.28 49.32 0.7M
2025-08-14 50.00 50.52 49.64 50.29 0.6M
2025-08-13 49.86 50.78 49.34 50.64 1.0M
2025-08-12 48.26 49.54 48.15 49.50 0.9M
2025-08-11 47.95 48.27 47.72 47.84 0.8M
2025-08-08 47.84 48.21 47.29 47.99 1.0M
2025-08-07 48.40 48.52 47.33 47.40 0.8M
2025-08-06 48.67 48.92 47.77 47.95 0.8M
2025-08-05 48.19 48.80 47.82 48.69 1.6M
2025-08-04 47.90 48.25 47.68 47.97 1.1M
2025-08-01 48.50 48.75 47.23 47.82 1.1M
2025-07-31 49.79 49.97 49.07 49.30 1.6M
2025-07-30 50.50 50.88 49.60 49.90 0.7M
2025-07-29 51.38 51.38 50.10 50.26 0.8M
2025-07-28 51.63 51.63 50.77 50.92 0.8M
2025-07-25 52.10 52.24 50.92 51.50 1.1M
2025-07-24 52.62 52.78 51.81 52.07 1.0M
2025-07-23 53.00 53.09 52.25 52.61 0.7M
2025-07-22 51.83 53.48 51.66 52.68 1.6M
2025-07-21 52.41 52.61 51.70 51.77 1.4M
2025-07-18 53.00 53.38 50.67 51.96 1.8M
2025-07-17 51.24 52.34 51.11 51.91 1.9M
2025-07-16 51.01 51.49 50.27 51.17 1.0M
2025-07-15 52.55 52.65 50.65 50.71 1.4M
2025-07-14 51.58 52.62 51.35 52.55 1.1M
2025-07-11 50.90 52.05 50.67 51.58 1.0M
2025-07-10 51.82 52.53 51.47 51.65 0.9M
2025-07-09 52.23 52.48 51.25 51.69 1.0M
2025-07-08 50.92 52.55 50.85 51.97 2.0M
2025-07-07 50.76 51.39 50.18 50.43 1.2M
2025-07-03 51.23 51.98 50.79 51.00 0.9M
2025-07-02 49.35 50.99 49.09 50.95 1.4M
2025-07-01 47.06 49.52 47.01 48.96 1.6M
2025-06-30 47.32 47.58 47.04 47.06 0.5M
2025-06-27 47.46 47.60 46.80 47.16 0.6M
2025-06-26 46.56 47.45 46.56 47.34 0.6M
2025-06-25 46.53 46.69 45.97 46.53 0.5M
2025-06-24 46.77 47.31 46.35 46.40 0.6M
2025-06-23 45.17 46.33 44.87 46.28 0.5M
2025-06-20 45.44 45.62 45.02 45.31 1.2M
2025-06-18 44.14 45.30 44.13 44.91 0.7M
2025-06-17 44.37 45.02 44.10 44.42 0.7M
2025-06-16 45.30 45.51 44.66 44.86 0.5M
2025-06-13 45.14 45.26 44.43 44.68 0.6M
2025-06-12 45.52 45.65 44.73 45.58 0.4M
2025-06-11 46.56 46.71 45.62 45.73 0.6M
2025-06-10 46.14 46.74 45.80 46.38 0.4M
2025-06-09 45.95 46.49 45.86 46.00 0.5M
2025-06-06 45.21 45.97 44.59 45.88 0.7M
2025-06-05 44.56 44.89 44.17 44.51 0.4M
2025-06-04 45.05 45.29 44.51 44.55 0.5M
2025-06-03 44.05 45.25 43.74 45.05 0.7M
2025-06-02 44.07 44.27 43.28 44.08 0.8M
2025-05-30 44.47 44.64 44.08 44.33 0.7M
2025-05-29 44.76 44.79 44.17 44.71 0.8M
2025-05-28 45.42 45.59 44.49 44.50 0.6M
2025-05-27 45.11 45.54 44.58 45.49 0.6M
2025-05-23 43.76 44.70 43.72 44.44 0.6M
2025-05-22 44.70 45.10 44.44 44.73 1.0M
2025-05-21 45.92 46.13 44.84 44.88 0.6M
2025-05-20 46.61 46.73 46.23 46.37 0.5M
2025-05-19 46.55 46.66 46.22 46.57 0.7M
2025-05-16 46.39 47.16 46.15 46.93 0.9M
2025-05-15 46.32 46.75 46.11 46.49 0.6M
2025-05-14 46.62 46.84 46.24 46.48 0.8M
2025-05-13 46.31 47.53 45.76 46.87 1.3M
2025-05-12 46.75 46.97 46.26 46.31 1.0M
2025-05-09 44.86 45.05 44.47 44.61 0.6M
2025-05-08 44.28 45.02 44.02 44.83 0.7M
2025-05-07 44.06 44.28 43.52 43.77 1.1M
2025-05-06 43.50 44.35 43.40 43.67 1.1M
2025-05-05 43.62 44.75 43.62 44.05 0.6M
2025-05-02 44.21 44.32 43.63 44.15 0.9M
2025-05-01 42.65 43.45 42.23 43.22 1.1M
2025-04-30 41.93 42.85 41.69 42.60 1.3M
2025-04-29 43.07 43.29 42.52 42.94 1.5M
2025-04-28 42.79 43.30 42.46 43.05 1.0M
2025-04-25 42.56 43.00 42.31 42.72 0.8M
2025-04-24 41.77 42.84 41.50 42.63 0.9M
2025-04-23 42.48 43.87 41.63 41.94 1.4M
2025-04-22 40.68 41.56 40.46 41.38 1.1M
2025-04-21 41.22 41.36 39.82 40.25 2.2M
2025-04-17 40.12 41.89 39.90 41.63 2.7M
2025-04-16 39.00 39.92 38.78 39.34 2.3M
2025-04-15 38.47 39.81 38.47 39.24 2.1M
2025-04-14 38.26 38.68 37.67 38.38 2.0M
2025-04-11 37.31 38.37 36.50 37.97 2.1M
2025-04-10 39.30 39.59 36.80 37.63 2.0M
2025-04-09 36.84 41.40 35.71 40.46 3.0M
2025-04-08 39.62 40.09 36.97 37.58 1.8M
2025-04-07 37.50 40.74 36.50 38.16 2.3M
2025-04-04 37.20 38.21 35.80 38.12 3.1M
2025-04-03 41.78 41.78 38.87 38.90 2.7M
2025-04-02 43.02 43.75 42.63 43.75 2.4M
2025-04-01 43.25 43.47 42.44 43.38 1.4M
2025-03-31 43.12 43.74 42.76 43.45 1.3M
2025-03-28 44.78 45.04 43.53 43.73 2.0M
2025-03-27 45.21 45.57 44.77 44.97 0.6M
2025-03-26 45.66 46.32 45.26 45.38 0.7M
2025-03-25 45.28 45.56 44.99 45.26 1.0M
2025-03-24 44.80 45.44 44.75 45.28 1.0M
2025-03-21 43.90 44.44 43.40 44.31 2.9M
2025-03-20 44.31 45.11 44.12 44.15 1.1M
2025-03-19 44.13 45.26 43.87 44.61 1.0M
2025-03-18 44.25 44.49 43.73 44.19 1.0M
2025-03-17 44.17 44.45 43.45 44.26 1.4M
2025-03-14 43.33 44.26 43.18 44.19 0.9M
2025-03-13 43.89 44.34 42.90 42.94 0.8M
2025-03-12 44.24 44.52 43.36 43.89 1.0M
2025-03-11 44.43 44.76 43.48 43.52 1.5M
2025-03-10 45.15 46.03 44.23 44.41 2.2M
2025-03-07 44.58 45.62 43.81 45.56 1.3M
2025-03-06 45.01 45.13 44.27 44.83 1.2M
2025-03-05 45.72 46.26 44.45 45.39 1.1M
2025-03-04 46.27 46.86 44.87 45.69 1.3M
2025-03-03 48.10 48.60 46.63 47.10 0.9M
2025-02-28 47.74 48.32 47.30 48.01 0.8M
2025-02-27 48.13 48.67 47.31 47.60 0.7M
2025-02-26 48.36 48.79 47.59 48.02 1.2M
2025-02-25 47.51 48.18 46.99 48.02 1.4M
2025-02-24 47.93 48.10 46.86 47.20 1.1M
2025-02-21 49.66 49.85 47.15 47.45 1.1M
2025-02-20 50.27 50.42 48.90 49.40 0.8M
2025-02-19 50.93 51.45 50.38 50.51 0.9M
2025-02-18 52.04 52.18 51.08 51.45 1.3M
2025-02-14 52.68 53.02 51.65 51.86 1.2M
2025-02-13 52.50 52.94 51.89 52.62 0.8M
2025-02-12 52.47 53.37 52.18 52.51 1.6M
2025-02-11 50.86 53.22 50.68 53.10 1.5M
2025-02-10 52.23 52.23 51.23 51.29 0.9M
2025-02-07 53.02 53.04 51.73 51.98 1.0M
2025-02-06 52.31 53.64 52.10 53.02 1.6M
2025-02-05 50.99 52.03 50.82 51.97 1.1M
2025-02-04 49.55 50.98 49.55 50.83 1.0M
2025-02-03 49.63 50.35 48.96 49.64 1.2M
2025-01-31 50.96 51.34 50.49 50.79 1.5M
2025-01-30 50.99 51.61 50.35 50.87 1.0M
2025-01-29 50.96 51.43 49.72 50.50 1.2M
2025-01-28 51.12 51.30 50.06 50.90 0.9M
2025-01-27 51.13 51.52 50.47 51.17 1.0M
2025-01-24 50.89 51.35 50.33 50.93 0.9M
2025-01-23 51.00 51.37 50.59 50.87 1.1M
2025-01-22 50.32 50.97 50.11 50.97 1.6M
2025-01-21 50.54 51.45 50.13 50.54 2.1M
2025-01-17 47.97 49.84 47.14 49.74 4.1M
2025-01-16 44.68 45.52 44.64 45.34 1.5M
2025-01-15 45.81 46.11 44.56 45.22 2.0M
2025-01-14 42.63 44.35 42.40 44.00 2.1M
2025-01-13 41.44 42.42 41.34 42.36 2.2M
2025-01-10 42.47 42.79 41.38 41.71 1.7M
2025-01-08 43.03 43.68 42.60 43.24 1.3M
2025-01-07 44.10 44.59 42.94 43.40 1.3M
2025-01-06 44.30 45.12 43.95 44.08 1.4M
2025-01-03 44.13 44.27 43.07 43.98 1.4M
2025-01-02 44.94 45.17 43.63 43.83 0.9M