디지털리얼티트러스트 (DLR)

DLR
🏛️ 미국 →
172.88
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 171.45 171.45 171.30 171.30 12.9K
09:32 171.21 171.21 171.21 171.21 0.5K
09:33 171.47 171.47 171.47 171.47 0.8K
09:34 171.47 171.47 171.47 171.47 0.4K
09:35 171.61 171.61 171.61 171.61 2.8K
09:36 171.66 171.80 171.55 171.63 8.6K
09:38 171.56 171.57 171.56 171.57 0.5K
09:39 171.64 171.64 171.64 171.64 0.3K
09:40 171.64 171.64 171.64 171.64 1.7K
09:42 171.65 171.65 171.65 171.65 1.1K
09:43 171.49 171.49 171.49 171.49 0.2K
09:44 171.45 171.55 171.32 171.55 12.4K
09:45 171.55 171.82 171.55 171.82 2.2K
09:46 171.82 171.82 171.82 171.82 0.2K
09:47 171.82 171.82 171.82 171.82 0.4K
09:48 171.99 171.99 171.54 171.54 2.9K
09:49 171.72 171.72 171.59 171.60 1.4K
09:50 171.44 171.54 171.44 171.54 1.6K
09:51 171.52 171.52 171.34 171.34 1.7K
09:52 171.41 171.43 171.41 171.42 2.7K
09:55 171.35 171.35 171.35 171.35 3.7K
09:56 171.36 171.36 171.32 171.32 1.6K
09:58 171.27 171.27 171.27 171.27 1.6K
09:59 171.49 171.49 171.49 171.49 3.6K
10:00 171.65 171.70 171.65 171.70 2.4K
10:01 171.65 171.65 171.65 171.65 0.3K
10:02 171.51 171.51 171.47 171.47 1.1K
10:03 171.40 171.43 171.40 171.43 0.9K
10:04 171.39 171.39 171.22 171.22 1.4K
10:06 171.43 171.43 171.15 171.15 0.7K
10:07 171.14 171.14 170.91 170.91 1.6K
10:08 171.11 171.11 171.11 171.11 1.4K
10:09 170.91 170.91 170.90 170.90 2.8K
10:10 171.19 171.20 170.95 170.95 4.1K
10:12 171.09 171.09 171.09 171.09 1.5K
10:13 170.74 170.74 170.74 170.74 1.7K
10:16 170.85 170.85 170.85 170.85 1.6K
10:18 171.05 171.05 171.05 171.05 2.4K
10:21 171.20 171.20 171.20 171.20 0.3K
10:22 171.27 171.27 171.19 171.19 2.2K
10:23 171.17 171.17 171.17 171.17 0.4K
10:24 171.07 171.07 171.07 171.07 1.9K
10:28 171.05 171.05 171.05 171.05 0.6K
10:29 171.16 171.16 171.16 171.16 1.6K
10:30 171.08 171.08 171.08 171.08 1.5K
10:31 170.94 170.94 170.65 170.88 11.2K
10:32 170.99 170.99 170.99 170.99 1.8K
10:35 170.98 170.98 170.98 170.98 0.2K
10:36 171.05 171.07 171.05 171.07 1.5K
10:38 171.16 171.16 171.16 171.16 1.2K
10:39 171.31 171.31 171.31 171.31 0.7K
10:40 171.47 171.47 171.47 171.47 0.5K
10:41 171.41 171.41 171.41 171.41 0.2K
10:42 171.58 171.58 171.58 171.58 1.0K
10:43 171.56 171.56 171.43 171.43 1.4K
10:44 171.51 171.52 171.51 171.52 0.5K
10:45 171.52 171.52 171.34 171.34 1.5K
10:47 171.33 171.33 171.33 171.33 0.2K
10:48 171.35 171.35 171.13 171.13 1.7K
10:50 171.13 171.13 171.13 171.13 1.2K
10:51 171.13 171.22 171.13 171.22 1.3K
10:52 171.21 171.21 171.12 171.12 0.7K
10:53 170.99 170.99 170.99 170.99 0.5K
10:54 171.00 171.00 171.00 171.00 0.4K
10:55 171.06 171.06 171.06 171.06 1.3K
10:57 170.93 170.93 170.93 170.93 0.4K
10:58 170.95 170.95 170.95 170.95 0.8K
10:59 170.86 170.86 170.86 170.86 0.8K
11:00 170.94 171.02 170.93 170.93 1.0K
11:01 170.83 170.94 170.83 170.94 1.9K
11:02 170.94 171.03 170.94 171.03 0.8K
11:03 171.03 171.11 171.03 171.11 1.4K
11:04 171.09 171.09 171.09 171.09 0.5K
11:05 171.00 171.00 171.00 171.00 1.7K
11:08 171.20 171.20 171.20 171.20 0.4K
11:09 171.18 171.18 171.18 171.18 1.4K
11:10 171.14 171.14 171.14 171.14 0.6K
11:11 171.22 171.22 171.15 171.15 0.7K
11:12 171.15 171.15 171.15 171.15 0.3K
11:13 171.15 171.15 171.11 171.11 0.9K
11:14 171.09 171.09 171.09 171.09 1.0K
11:16 171.03 171.03 171.03 171.03 0.2K
11:17 171.04 171.10 171.04 171.10 1.1K
11:18 171.20 171.20 171.10 171.10 0.8K
11:19 171.19 171.19 171.19 171.19 1.1K
11:20 171.08 171.08 171.08 171.08 0.5K
11:21 171.01 171.01 171.01 171.01 0.5K
11:23 170.93 170.93 170.93 170.93 0.7K
11:25 171.05 171.16 171.05 171.16 3.3K
11:28 171.17 171.21 171.17 171.21 1.8K
11:30 171.23 171.23 171.23 171.23 0.3K
11:31 171.24 171.24 171.20 171.20 3.1K
11:33 171.18 171.18 171.14 171.14 3.1K
11:35 171.28 171.29 171.28 171.29 2.1K
11:36 171.29 171.29 171.29 171.29 0.9K
11:37 171.17 171.17 171.17 171.17 2.1K
11:39 171.11 171.11 171.11 171.11 1.8K
11:41 171.24 171.24 171.21 171.21 0.7K
11:42 171.14 171.14 171.14 171.14 1.6K
11:44 171.27 171.27 171.22 171.22 1.5K
11:45 171.15 171.15 171.15 171.15 0.7K
11:46 171.03 171.06 171.03 171.06 2.0K
11:47 171.07 171.07 171.07 171.07 0.8K
11:48 171.14 171.14 171.14 171.14 1.7K
11:52 171.07 171.07 171.07 171.07 1.2K
11:56 171.01 171.08 171.01 171.08 1.8K
11:57 171.01 171.01 171.00 171.00 0.7K
11:58 170.86 170.86 170.86 170.86 1.7K
12:02 170.68 170.68 170.68 170.68 0.4K
12:03 170.70 170.70 170.70 170.70 0.6K
12:04 170.56 170.56 170.56 170.56 1.1K
12:07 170.62 170.62 170.62 170.62 0.8K
12:08 170.54 170.54 170.54 170.54 1.3K
12:10 170.53 170.53 170.53 170.53 1.7K
12:12 170.53 170.53 170.53 170.53 1.3K
12:13 170.48 170.48 170.48 170.48 1.3K
12:15 170.55 170.55 170.55 170.55 1.4K
12:19 170.62 170.66 170.62 170.62 4.7K
12:21 170.79 170.79 170.79 170.79 0.7K
12:22 170.80 170.80 170.80 170.80 0.3K
12:23 170.78 170.78 170.78 170.78 0.2K
12:24 170.77 170.84 170.77 170.84 0.8K
12:25 170.81 170.81 170.81 170.81 0.8K
12:27 170.96 170.96 170.84 170.84 1.5K
12:28 170.84 170.86 170.77 170.78 1.1K
12:30 170.87 170.87 170.87 170.87 3.1K
12:31 170.89 170.89 170.89 170.89 1.0K
12:32 170.85 170.85 170.85 170.85 1.1K
12:34 170.88 170.89 170.88 170.89 2.3K
12:40 170.80 170.80 170.80 170.80 0.8K
12:42 170.70 170.77 170.70 170.77 0.7K
12:43 170.78 170.78 170.78 170.78 1.1K
12:44 170.79 170.79 170.79 170.79 1.3K
12:45 170.91 170.91 170.91 170.91 1.3K
12:46 170.83 170.83 170.83 170.83 1.4K
12:48 170.79 170.79 170.79 170.79 0.3K
12:49 170.79 170.79 170.79 170.79 0.4K
12:50 170.78 170.78 170.78 170.78 0.2K
12:51 170.80 170.80 170.80 170.80 0.3K
12:52 170.78 170.89 170.78 170.89 2.2K
12:53 170.83 170.83 170.83 170.83 1.4K
12:56 170.85 170.85 170.85 170.85 1.5K
12:57 170.85 170.99 170.85 170.99 3.0K
12:58 171.02 171.02 171.02 171.02 0.9K
13:00 171.08 171.08 170.99 170.99 0.7K
13:01 171.15 171.26 171.15 171.26 2.0K
13:02 171.25 171.31 171.25 171.31 1.4K
13:04 171.20 171.20 171.20 171.20 1.0K
13:06 171.28 171.31 171.28 171.31 1.9K
13:07 171.26 171.26 171.24 171.24 1.6K
13:11 171.25 171.26 171.25 171.26 1.6K
13:12 171.26 171.26 171.26 171.26 1.3K
13:13 171.15 171.27 171.15 171.26 4.4K
13:14 171.30 171.30 171.30 171.30 0.6K
13:15 171.23 171.23 171.23 171.23 2.1K
13:16 171.33 171.36 171.33 171.36 2.9K
13:18 171.36 171.38 171.36 171.38 0.3K
13:19 171.30 171.35 171.30 171.35 2.1K
13:20 171.55 171.55 171.44 171.44 3.4K
13:21 171.42 171.52 171.42 171.52 1.8K
13:22 171.61 171.66 171.61 171.66 0.9K
13:23 171.63 171.63 171.63 171.63 0.5K
13:24 171.67 171.68 171.67 171.68 0.8K
13:25 171.74 171.74 171.74 171.74 0.8K
13:26 171.69 171.69 171.69 171.69 0.5K
13:28 171.68 171.69 171.68 171.69 3.5K
13:29 171.69 171.69 171.64 171.64 12.9K
13:30 171.53 171.55 171.51 171.54 2.7K
13:31 171.55 171.55 171.55 171.55 1.0K
13:35 171.56 171.61 171.56 171.61 1.7K
13:36 171.53 171.53 171.53 171.53 2.0K
13:40 171.52 171.63 171.52 171.62 2.0K
13:41 171.55 171.59 171.55 171.59 1.8K
13:44 171.58 171.60 171.58 171.60 2.8K
13:49 171.48 171.48 171.48 171.48 0.6K
13:50 171.38 171.38 171.38 171.38 0.3K
13:51 171.39 171.44 171.39 171.44 1.2K
13:52 171.44 171.44 171.44 171.44 0.7K
13:53 171.41 171.41 171.41 171.41 0.4K
13:54 171.40 171.40 171.40 171.40 0.3K
13:55 171.43 171.47 171.43 171.47 1.8K
13:56 171.46 171.46 171.46 171.46 0.6K
13:57 171.46 171.46 171.46 171.46 0.7K
13:58 171.46 171.46 171.46 171.46 1.1K
13:59 171.56 171.56 171.56 171.56 0.4K
14:00 171.57 171.57 171.56 171.56 3.3K
14:04 171.55 171.55 171.55 171.55 1.1K
14:06 171.43 171.43 171.43 171.43 0.6K
14:08 171.40 171.40 171.40 171.40 0.3K
14:09 171.40 171.40 171.40 171.40 2.0K
14:11 171.40 171.43 171.40 171.43 2.6K
14:12 171.54 171.54 171.54 171.54 0.4K
14:13 171.59 171.59 171.59 171.59 0.6K
14:14 171.60 171.76 171.60 171.76 1.0K
14:16 171.67 171.67 171.67 171.67 1.4K
14:18 171.77 171.77 171.77 171.77 1.6K
14:19 171.79 171.79 171.79 171.79 2.0K
14:21 171.80 171.80 171.80 171.80 0.3K
14:22 171.80 171.80 171.80 171.80 1.5K
14:24 171.76 171.76 171.76 171.76 0.6K
14:25 171.76 171.76 171.76 171.76 0.6K
14:26 171.83 171.83 171.83 171.83 0.3K
14:27 171.77 171.77 171.77 171.77 0.5K
14:29 171.70 171.70 171.70 171.70 4.5K
14:30 171.82 171.88 171.82 171.88 2.2K
14:31 171.89 171.89 171.89 171.89 0.3K
14:32 171.90 171.90 171.90 171.90 0.3K
14:33 171.94 171.95 171.94 171.95 0.8K
14:34 171.97 171.97 171.97 171.97 2.0K
14:35 172.04 172.06 172.04 172.06 0.8K
14:36 172.05 172.05 172.05 172.05 0.8K
14:37 172.03 172.03 171.93 171.93 1.4K
14:38 171.96 171.96 171.96 171.96 0.9K
14:41 171.94 172.01 171.94 172.01 2.2K
14:42 171.92 171.92 171.92 171.92 0.8K
14:43 171.92 171.94 171.92 171.94 0.9K
14:45 171.99 171.99 171.91 171.97 1.9K
14:46 171.99 171.99 171.99 171.99 1.1K
14:48 171.93 171.93 171.93 171.93 1.0K
14:49 172.02 172.02 172.02 172.02 0.6K
14:51 171.88 171.94 171.88 171.94 1.0K
14:52 171.89 171.90 171.87 171.90 1.1K
14:53 171.88 171.88 171.88 171.88 0.6K
14:54 171.92 171.93 171.92 171.93 3.1K
14:55 171.92 171.94 171.92 171.94 1.3K
14:56 171.94 171.94 171.94 171.94 0.6K
14:58 172.01 172.01 172.01 172.01 2.6K
14:59 172.00 172.03 171.96 171.97 3.1K
15:00 171.97 171.97 171.97 171.97 0.5K
15:01 171.87 171.87 171.84 171.84 1.5K
15:02 171.79 171.79 171.79 171.79 0.7K
15:03 171.86 171.86 171.86 171.86 2.5K
15:04 171.86 171.86 171.86 171.86 0.7K
15:05 171.82 171.82 171.82 171.82 1.4K
15:06 171.83 171.83 171.83 171.83 0.9K
15:07 171.76 171.76 171.73 171.73 1.7K
15:08 171.71 171.71 171.71 171.71 0.8K
15:09 171.65 171.65 171.65 171.65 1.2K
15:10 171.52 171.52 171.52 171.52 0.7K
15:11 171.55 171.60 171.55 171.59 3.7K
15:13 171.69 171.69 171.69 171.69 0.6K
15:14 171.69 171.69 171.64 171.64 1.7K
15:15 171.63 171.64 171.63 171.64 2.3K
15:17 171.56 171.56 171.55 171.55 0.6K
15:18 171.55 171.61 171.55 171.59 2.1K
15:19 171.53 171.53 171.50 171.50 2.5K
15:22 171.40 171.40 171.40 171.40 3.0K
15:23 171.50 171.50 171.50 171.50 2.7K
15:24 171.50 171.50 171.48 171.48 0.5K
15:25 171.48 171.48 171.48 171.48 1.1K
15:26 171.44 171.44 171.44 171.44 0.6K
15:27 171.40 171.41 171.40 171.41 0.7K
15:28 171.38 171.39 171.38 171.39 2.7K
15:29 171.36 171.36 171.36 171.35 1.3K
15:30 171.26 171.26 171.22 171.22 5.8K
15:31 171.30 171.32 171.30 171.32 4.9K
15:32 171.32 171.39 171.32 171.39 4.5K
15:33 171.44 171.44 171.42 171.42 2.7K
15:34 171.51 171.51 171.51 171.51 1.9K
15:35 171.51 171.51 171.42 171.42 0.9K
15:36 171.43 171.47 171.43 171.47 3.6K
15:37 171.51 171.51 171.49 171.50 1.7K
15:38 171.51 171.56 171.50 171.56 3.0K
15:39 171.58 171.58 171.58 171.58 1.9K
15:40 171.57 171.57 171.57 171.57 1.4K
15:41 171.52 171.52 171.46 171.46 3.4K
15:42 171.47 171.52 171.47 171.52 1.4K
15:43 171.51 171.60 171.51 171.60 4.3K
15:44 171.60 171.62 171.58 171.58 1.0K
15:45 171.62 171.65 171.62 171.65 4.3K
15:46 171.63 171.63 171.63 171.63 1.5K
15:47 171.66 171.66 171.61 171.63 4.1K
15:48 171.58 171.61 171.54 171.54 4.2K
15:49 171.54 171.64 171.54 171.64 3.0K
15:50 171.63 171.65 171.57 171.64 16.4K
15:51 171.67 171.67 171.50 171.50 13.8K
15:52 171.43 171.43 171.43 171.43 1.2K
15:53 171.45 171.56 171.45 171.56 4.5K
15:54 171.63 171.68 171.63 171.68 3.2K
15:55 171.64 171.70 171.54 171.54 8.8K
15:56 171.61 171.61 171.50 171.50 4.5K
15:57 171.61 171.65 171.61 171.61 5.1K
15:58 171.60 171.60 171.52 171.52 14.7K
15:59 171.52 171.52 171.39 171.46 246.0K
날짜 시가 고가 저가 종가 거래량
2025-09-30 171.27 172.92 169.30 172.88 1.5M
2025-09-29 172.69 173.19 169.41 170.11 1.2M
2025-09-26 171.94 172.06 170.45 171.46 0.8M
2025-09-25 172.00 172.61 170.65 171.36 1.3M
2025-09-24 173.39 173.76 171.61 172.00 1.3M
2025-09-23 174.59 175.14 172.87 174.12 1.0M
2025-09-22 171.17 176.15 169.67 174.69 1.8M
2025-09-19 171.56 173.32 170.69 172.08 3.1M
2025-09-18 171.58 173.27 170.74 171.36 1.0M
2025-09-17 174.10 174.95 170.88 171.15 1.7M
2025-09-16 175.05 175.37 172.11 173.86 1.6M
2025-09-15 172.34 175.83 172.34 175.04 2.2M
2025-09-12 173.75 175.59 173.46 173.50 1.3M
2025-09-11 173.74 174.95 173.29 174.67 1.6M
2025-09-10 166.59 174.93 166.49 173.89 3.0M
2025-09-09 161.00 164.03 160.10 163.98 1.9M
2025-09-08 162.00 162.37 159.22 161.21 1.9M
2025-09-05 164.27 165.59 162.92 163.24 1.4M
2025-09-04 161.65 163.16 160.57 162.84 1.4M
2025-09-03 162.41 163.11 159.22 161.50 1.7M
2025-09-02 165.09 165.92 161.69 162.95 1.4M
2025-08-29 168.47 169.91 166.31 167.64 1.6M
2025-08-28 170.30 170.50 168.07 168.57 1.0M
2025-08-27 168.24 170.37 168.00 169.73 1.3M
2025-08-26 166.22 170.13 166.20 167.92 3.3M
2025-08-25 166.67 167.87 165.36 165.86 0.8M
2025-08-22 164.85 168.11 164.05 167.06 1.4M
2025-08-21 164.14 164.89 162.52 163.78 1.5M
2025-08-20 166.65 168.15 164.56 165.33 1.7M
2025-08-19 165.26 166.70 165.04 166.57 1.3M
2025-08-18 167.14 167.35 164.69 165.02 1.6M
2025-08-15 166.11 168.44 165.82 166.90 2.0M
2025-08-14 167.17 167.58 164.36 166.22 1.3M
2025-08-13 169.69 170.69 166.87 168.58 1.5M
2025-08-12 169.20 170.07 167.31 169.27 1.1M
2025-08-11 169.11 170.20 168.62 168.73 1.0M
2025-08-08 171.45 171.90 169.48 169.91 0.9M
2025-08-07 169.81 171.39 169.24 171.23 1.2M
2025-08-06 172.45 173.12 169.19 169.49 1.3M
2025-08-05 172.91 173.25 171.14 172.17 1.0M
2025-08-04 172.27 173.92 171.62 172.91 1.3M
2025-08-01 176.63 176.65 170.93 172.21 1.7M
2025-07-31 178.24 180.57 175.91 176.44 2.0M
2025-07-30 178.88 179.87 176.13 177.30 1.1M
2025-07-29 177.44 178.57 175.45 178.30 1.6M
2025-07-28 177.08 179.06 175.69 175.72 1.5M
2025-07-25 181.50 182.00 174.81 177.91 2.6M
2025-07-24 179.06 181.43 178.47 180.02 1.9M
2025-07-23 179.93 179.93 178.03 179.24 1.3M
2025-07-22 177.61 179.51 177.04 179.34 1.7M
2025-07-21 178.94 180.80 176.21 177.11 1.6M
2025-07-18 177.39 178.66 176.16 177.98 1.4M
2025-07-17 173.00 176.99 172.91 176.76 1.7M
2025-07-16 171.76 173.10 170.77 172.98 1.5M
2025-07-15 171.87 172.21 170.19 171.13 1.4M
2025-07-14 168.82 171.41 168.60 170.93 1.2M
2025-07-11 169.22 169.98 168.05 168.47 1.5M
2025-07-10 171.34 172.01 169.27 170.48 1.2M
2025-07-09 170.98 171.94 169.55 171.18 1.0M
2025-07-08 171.15 171.43 168.45 170.80 1.3M
2025-07-07 172.74 174.16 170.47 171.64 1.3M
2025-07-03 172.70 173.49 171.97 172.60 0.8M
2025-07-02 170.36 173.14 170.01 172.16 1.6M
2025-07-01 173.37 174.77 170.15 171.25 2.3M
2025-06-30 172.53 174.50 170.50 174.33 2.5M
2025-06-27 169.71 172.35 167.16 171.36 2.7M
2025-06-26 171.00 171.50 163.64 169.59 4.7M
2025-06-25 177.02 177.60 170.08 172.25 3.0M
2025-06-24 178.35 178.85 176.48 177.66 1.6M
2025-06-23 175.71 177.58 174.26 177.34 1.2M
2025-06-20 177.00 177.82 175.18 175.42 2.6M
2025-06-18 175.59 178.24 175.10 176.60 1.5M
2025-06-17 175.92 177.44 175.13 176.06 1.2M
2025-06-16 175.70 177.68 174.81 176.06 1.4M
2025-06-13 174.03 174.83 172.68 174.47 1.5M
2025-06-12 175.70 178.08 175.51 176.53 1.9M
2025-06-11 177.65 178.71 175.51 175.84 2.0M
2025-06-10 177.86 177.88 175.38 177.69 1.8M
2025-06-09 177.44 178.42 175.68 176.68 1.7M
2025-06-06 176.98 177.81 176.27 176.84 1.7M
2025-06-05 176.50 177.97 175.51 175.91 1.6M
2025-06-04 173.60 176.89 173.01 176.00 1.6M
2025-06-03 172.70 174.14 171.79 173.74 1.4M
2025-06-02 170.39 172.90 168.40 172.72 1.3M
2025-05-30 171.61 172.54 170.00 171.52 4.1M
2025-05-29 172.14 174.14 170.47 172.26 2.2M
2025-05-28 170.60 170.96 168.68 169.58 1.8M
2025-05-27 169.72 172.13 169.37 170.68 1.8M
2025-05-23 167.51 169.07 166.25 168.12 1.2M
2025-05-22 167.30 168.93 166.68 167.95 1.2M
2025-05-21 168.97 170.17 166.84 167.29 1.1M
2025-05-20 169.91 170.60 168.77 170.13 0.9M
2025-05-19 168.38 171.24 167.10 170.79 1.1M
2025-05-16 168.39 170.06 167.59 170.05 1.2M
2025-05-15 165.50 168.10 165.50 167.79 1.6M
2025-05-14 166.11 166.87 165.05 165.67 1.9M
2025-05-13 166.74 167.33 164.24 165.80 2.1M
2025-05-12 170.01 170.40 166.00 166.00 1.9M
2025-05-09 166.75 167.42 166.22 166.57 1.4M
2025-05-08 169.17 169.99 166.65 166.70 1.7M
2025-05-07 166.41 168.10 166.07 167.18 2.0M
2025-05-06 164.86 167.49 164.82 166.63 1.6M
2025-05-05 164.14 167.72 164.14 166.64 1.5M
2025-05-02 164.34 165.27 163.43 164.55 1.5M
2025-05-01 161.50 165.74 161.50 161.88 2.1M
2025-04-30 157.62 161.10 156.27 160.54 2.0M
2025-04-29 160.22 161.45 158.83 159.87 1.6M
2025-04-28 159.18 161.10 158.77 160.35 2.3M
2025-04-25 160.17 164.48 157.69 159.88 3.4M
2025-04-24 152.12 155.11 151.30 153.75 2.0M
2025-04-23 152.90 156.36 150.81 151.59 1.8M
2025-04-22 147.89 149.85 147.22 148.89 2.1M
2025-04-21 148.95 150.26 143.83 146.34 2.6M
2025-04-17 150.00 151.94 149.26 150.75 2.0M
2025-04-16 145.64 149.41 145.64 148.18 2.1M
2025-04-15 146.99 148.18 145.37 146.23 1.6M
2025-04-14 147.05 148.60 145.71 146.31 1.3M
2025-04-11 140.88 145.66 139.58 145.09 1.7M
2025-04-10 142.70 144.46 137.77 142.29 2.2M
2025-04-09 134.51 146.27 130.88 145.77 3.5M
2025-04-08 139.50 143.00 133.82 136.11 3.5M
2025-04-07 135.00 141.54 129.95 136.67 3.8M
2025-04-04 139.91 140.32 135.53 137.50 3.8M
2025-04-03 143.14 144.36 139.75 141.09 3.8M
2025-04-02 144.84 149.27 143.95 148.68 2.2M
2025-04-01 144.09 146.35 141.67 146.05 2.1M
2025-03-31 141.91 144.92 139.27 143.29 3.9M
2025-03-28 144.66 145.77 139.88 142.10 2.8M
2025-03-27 148.80 149.32 144.77 144.95 2.7M
2025-03-26 151.96 153.16 147.92 149.40 2.2M
2025-03-25 154.09 155.11 150.25 151.42 2.6M
2025-03-24 152.40 155.65 152.12 155.49 2.0M
2025-03-21 150.50 151.67 147.82 150.38 4.8M
2025-03-20 150.45 152.12 149.76 151.41 1.4M
2025-03-19 148.90 153.23 148.60 151.09 1.9M
2025-03-18 152.29 152.29 147.82 148.66 1.9M
2025-03-17 148.06 153.36 147.85 151.85 2.2M
2025-03-14 146.65 148.80 143.02 148.57 2.8M
2025-03-13 150.60 151.74 145.55 145.94 2.4M
2025-03-12 149.81 152.31 148.54 151.67 2.6M
2025-03-11 145.57 149.62 144.72 147.01 3.7M
2025-03-10 147.67 148.50 143.77 145.63 2.9M
2025-03-07 148.42 149.67 144.27 149.17 2.7M
2025-03-06 155.00 155.10 148.33 148.42 2.6M
2025-03-05 154.75 158.42 154.59 157.28 2.0M
2025-03-04 154.98 157.21 151.79 155.67 2.6M
2025-03-03 158.34 159.06 153.20 155.31 2.5M
2025-02-28 156.70 157.77 154.73 156.32 5.8M
2025-02-27 160.94 161.47 156.58 157.27 2.3M
2025-02-26 159.02 161.08 158.66 159.38 1.9M
2025-02-25 160.26 161.08 157.43 158.16 3.0M
2025-02-24 163.97 164.42 157.31 159.69 4.0M
2025-02-21 171.58 171.73 164.61 165.36 2.5M
2025-02-20 169.71 172.11 167.77 172.00 2.1M
2025-02-19 165.32 169.97 164.67 169.61 2.1M
2025-02-18 166.03 167.86 164.73 165.65 2.4M
2025-02-14 164.81 165.66 157.22 164.28 4.8M
2025-02-13 161.53 165.15 161.53 164.81 2.7M
2025-02-12 162.05 164.83 161.49 163.22 1.8M
2025-02-11 165.00 166.13 164.20 165.66 2.6M
2025-02-10 168.28 168.71 165.48 166.39 2.2M
2025-02-07 168.38 169.17 166.76 168.07 1.1M
2025-02-06 168.21 168.77 166.52 168.11 1.3M
2025-02-05 164.83 167.39 163.19 167.19 1.6M
2025-02-04 159.70 163.95 159.29 163.34 2.1M
2025-02-03 161.64 162.47 159.84 161.43 2.2M
2025-01-31 164.97 167.70 163.72 163.86 2.0M
2025-01-30 163.60 165.87 162.14 164.23 2.0M
2025-01-29 162.27 164.38 160.50 161.73 2.7M
2025-01-28 164.44 164.73 156.09 162.14 4.7M
2025-01-27 166.13 166.30 156.32 164.74 8.4M
2025-01-24 183.21 184.65 180.27 180.50 1.9M
2025-01-23 182.50 184.40 180.37 183.51 1.8M
2025-01-22 184.49 187.74 181.88 182.44 2.7M
2025-01-21 180.69 184.01 180.01 183.56 1.9M
2025-01-17 181.17 181.83 178.15 178.43 1.6M
2025-01-16 175.60 180.25 175.22 180.10 1.7M
2025-01-15 179.88 179.99 174.13 174.91 1.9M
2025-01-14 172.67 174.50 172.00 173.89 1.5M
2025-01-13 171.77 173.14 170.03 171.92 1.8M
2025-01-10 177.24 178.01 172.79 173.34 2.8M
2025-01-08 179.99 181.89 179.42 180.87 1.7M
2025-01-07 182.50 184.64 177.72 179.88 2.3M
2025-01-06 181.94 183.77 179.24 179.60 2.0M
2025-01-03 178.11 181.98 177.84 181.74 1.6M
2025-01-02 177.69 178.88 176.06 177.00 1.3M