디아지오 (DEO)

DEO
🏛️ 미국 →
95.43
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 93.54 93.58 93.50 93.54 55.9K
09:31 93.55 93.55 93.46 93.46 2.3K
09:32 93.50 93.53 93.50 93.50 2.7K
09:33 93.48 93.53 93.48 93.49 4.0K
09:34 93.54 93.54 93.54 93.54 1.5K
09:35 93.60 93.61 93.54 93.61 5.5K
09:36 93.58 93.59 93.46 93.51 50.9K
09:37 93.50 93.64 93.50 93.64 59.8K
09:38 93.65 93.70 93.65 93.70 3.7K
09:39 93.68 93.73 93.68 93.73 1.2K
09:40 93.76 93.83 93.76 93.83 5.2K
09:42 93.85 93.90 93.85 93.90 2.0K
09:43 93.93 93.97 93.93 93.97 5.4K
09:44 93.94 93.99 93.94 93.99 1.0K
09:45 93.96 93.99 93.96 93.99 2.0K
09:46 93.97 94.00 93.96 93.96 3.9K
09:47 93.95 94.05 93.95 94.05 2.5K
09:48 94.04 94.04 94.00 94.00 1.6K
09:49 93.94 93.94 93.89 93.89 1.6K
09:50 93.89 93.91 93.78 93.78 1.5K
09:51 93.75 93.79 93.74 93.79 3.7K
09:52 93.91 93.91 93.91 93.91 0.7K
09:53 93.91 93.96 93.91 93.96 0.7K
09:54 93.92 93.92 93.91 93.91 1.2K
09:55 93.98 93.99 93.96 93.96 2.7K
09:57 93.92 93.92 93.90 93.90 1.8K
09:58 93.91 93.91 93.89 93.89 0.9K
09:59 93.92 93.92 93.90 93.90 1.6K
10:01 93.88 93.88 93.81 93.84 3.0K
10:02 93.80 93.81 93.77 93.77 3.1K
10:03 93.78 93.82 93.78 93.82 1.6K
10:04 93.87 93.91 93.87 93.91 4.5K
10:05 93.91 93.94 93.88 93.88 12.8K
10:06 93.90 94.00 93.90 94.00 1.6K
10:07 93.97 94.02 93.97 94.02 2.0K
10:08 94.07 94.10 94.07 94.09 1.5K
10:09 94.05 94.06 94.01 94.03 3.6K
10:10 94.05 94.05 94.02 94.02 2.6K
10:11 94.04 94.07 94.03 94.04 3.4K
10:12 94.05 94.06 94.02 94.06 2.4K
10:13 94.05 94.05 94.03 94.03 0.8K
10:14 94.03 94.03 94.00 94.00 1.2K
10:15 94.00 94.00 93.95 93.95 9.4K
10:16 94.01 94.11 93.98 94.07 7.7K
10:17 94.09 94.10 94.08 94.08 1.5K
10:18 94.06 94.06 94.02 94.02 2.2K
10:19 93.96 93.96 93.96 93.96 0.9K
10:20 93.91 93.91 93.91 93.91 0.7K
10:21 93.88 93.88 93.88 93.88 2.2K
10:22 93.84 93.84 93.72 93.72 16.0K
10:23 93.72 93.76 93.70 93.73 2.6K
10:24 93.74 93.74 93.73 93.73 0.9K
10:25 93.73 93.75 93.73 93.75 1.5K
10:26 93.77 93.81 93.77 93.81 1.5K
10:27 93.77 93.77 93.77 93.77 0.5K
10:28 93.82 93.82 93.82 93.82 1.1K
10:29 93.85 93.85 93.84 93.84 0.8K
10:30 93.83 93.86 93.83 93.86 0.9K
10:31 93.84 93.84 93.77 93.77 2.4K
10:32 93.79 93.83 93.79 93.83 1.6K
10:33 93.86 93.86 93.85 93.85 0.8K
10:34 93.86 93.89 93.86 93.89 1.0K
10:35 93.89 93.91 93.88 93.88 4.2K
10:36 93.90 93.90 93.87 93.87 0.8K
10:37 93.85 93.87 93.83 93.87 4.1K
10:38 93.89 93.89 93.89 93.89 0.9K
10:39 93.92 93.92 93.89 93.90 2.7K
10:40 93.91 93.91 93.87 93.87 0.9K
10:41 93.83 93.83 93.79 93.80 4.0K
10:42 93.79 93.79 93.77 93.79 1.5K
10:44 93.78 93.78 93.77 93.78 1.1K
10:45 93.79 93.83 93.79 93.80 3.7K
10:46 93.85 93.85 93.84 93.84 1.3K
10:47 93.91 93.91 93.90 93.90 1.7K
10:48 93.94 93.96 93.94 93.96 0.8K
10:49 93.99 94.02 93.97 94.00 2.7K
10:50 94.01 94.01 93.99 94.01 2.4K
10:51 94.05 94.05 94.05 94.05 1.0K
10:52 94.09 94.10 94.07 94.07 1.9K
10:53 94.07 94.07 93.98 93.98 2.2K
10:54 93.99 93.99 93.96 93.98 1.7K
10:55 94.00 94.01 94.00 94.01 1.9K
10:56 94.03 94.03 94.03 94.03 0.8K
10:57 94.05 94.05 94.04 94.04 2.3K
10:58 94.05 94.05 94.03 94.03 4.0K
10:59 94.05 94.06 94.05 94.06 3.2K
11:00 94.06 94.09 94.03 94.03 4.7K
11:01 94.01 94.04 94.01 94.04 0.6K
11:02 94.00 94.00 93.98 94.00 2.4K
11:03 94.00 94.00 93.93 93.93 1.5K
11:04 93.96 93.97 93.96 93.97 3.3K
11:06 93.94 93.95 93.94 93.95 1.3K
11:07 93.97 93.97 93.93 93.93 1.7K
11:08 93.87 93.87 93.87 93.87 0.4K
11:09 93.88 93.88 93.86 93.86 1.3K
11:10 93.88 93.90 93.88 93.90 3.7K
11:11 93.90 93.90 93.90 93.90 2.7K
11:12 93.90 93.90 93.90 93.90 0.6K
11:13 93.91 93.95 93.91 93.95 1.5K
11:14 93.95 93.95 93.91 93.91 1.3K
11:15 93.90 93.91 93.86 93.86 2.5K
11:16 93.86 93.86 93.86 93.86 0.7K
11:17 93.83 93.85 93.83 93.84 1.3K
11:18 93.86 93.88 93.86 93.88 1.0K
11:19 93.88 93.89 93.88 93.89 0.8K
11:20 93.87 93.87 93.85 93.86 2.1K
11:21 93.86 93.86 93.84 93.85 2.3K
11:22 93.85 93.85 93.85 93.85 0.5K
11:23 93.81 93.81 93.80 93.80 1.9K
11:24 93.81 93.81 93.79 93.79 2.4K
11:25 93.82 93.82 93.80 93.80 1.3K
11:26 93.81 93.90 93.81 93.88 15.4K
11:27 93.86 93.86 93.82 93.82 0.7K
11:28 93.84 93.87 93.84 93.87 2.5K
11:29 93.92 93.92 93.92 93.92 0.9K
11:30 94.00 94.00 93.96 93.96 1.7K
11:31 93.94 93.96 93.94 93.96 0.6K
11:32 93.95 93.98 93.95 93.98 1.1K
11:33 93.97 93.97 93.96 93.96 3.6K
11:34 93.96 93.96 93.93 93.95 3.0K
11:36 93.91 93.91 93.91 93.91 1.0K
11:37 93.87 93.88 93.87 93.88 0.9K
11:39 93.87 93.87 93.87 93.87 1.6K
11:40 93.87 93.89 93.81 93.81 16.5K
11:41 93.83 93.83 93.81 93.81 1.4K
11:42 93.83 93.83 93.83 93.83 2.2K
11:43 93.83 93.87 93.83 93.87 2.8K
11:44 93.85 93.85 93.85 93.85 0.5K
11:45 93.83 93.83 93.82 93.82 0.6K
11:46 93.78 93.78 93.78 93.78 7.2K
11:49 93.83 93.84 93.83 93.84 0.7K
11:50 93.77 93.78 93.77 93.78 8.5K
11:51 93.79 93.81 93.79 93.81 0.8K
11:53 93.83 93.83 93.81 93.82 1.7K
11:54 93.81 93.82 93.81 93.82 0.5K
11:55 93.82 93.82 93.82 93.82 0.7K
11:56 93.78 93.79 93.78 93.79 9.0K
11:57 93.78 93.78 93.77 93.77 1.2K
11:58 93.77 93.77 93.75 93.75 1.8K
11:59 93.74 93.77 93.74 93.77 1.5K
12:00 93.75 93.79 93.75 93.79 4.3K
12:01 93.77 93.77 93.75 93.75 1.5K
12:03 93.76 93.76 93.76 93.76 0.7K
12:04 93.72 93.72 93.72 93.72 1.8K
12:07 93.75 93.77 93.75 93.77 1.2K
12:09 93.78 93.78 93.78 93.78 2.6K
12:11 93.76 93.76 93.76 93.76 1.3K
12:13 93.73 93.77 93.73 93.77 3.7K
12:14 93.77 93.80 93.77 93.80 1.7K
12:15 93.80 93.80 93.80 93.80 1.0K
12:16 93.78 93.80 93.78 93.78 1.4K
12:17 93.77 93.82 93.77 93.82 2.8K
12:18 93.81 93.83 93.81 93.83 1.1K
12:19 93.84 94.00 93.84 94.00 20.1K
12:20 94.00 94.03 94.00 94.03 0.7K
12:21 94.03 94.05 94.03 94.05 3.6K
12:22 94.07 94.07 94.05 94.05 2.7K
12:23 94.05 94.09 94.05 94.09 1.2K
12:24 94.09 94.14 94.09 94.12 3.9K
12:25 94.17 94.18 94.17 94.18 4.2K
12:26 94.18 94.19 94.18 94.19 1.6K
12:27 94.22 94.22 94.22 94.22 0.8K
12:28 94.22 94.23 94.22 94.23 0.9K
12:29 94.24 94.24 94.23 94.23 1.9K
12:30 94.25 94.25 94.25 94.25 2.0K
12:31 94.26 94.26 94.24 94.24 2.0K
12:33 94.21 94.21 94.19 94.19 0.8K
12:34 94.25 94.25 94.25 94.25 1.3K
12:38 94.27 94.27 94.25 94.25 0.7K
12:39 94.25 94.25 94.23 94.23 0.8K
12:40 94.23 94.23 94.22 94.22 0.7K
12:41 94.20 94.20 94.16 94.19 4.1K
12:42 94.19 94.19 94.19 94.19 0.8K
12:43 94.17 94.17 94.15 94.15 1.4K
12:44 94.17 94.17 94.17 94.17 1.8K
12:45 94.21 94.21 94.20 94.20 4.8K
12:47 94.21 94.21 94.19 94.20 2.0K
12:49 94.22 94.23 94.22 94.23 2.1K
12:50 94.21 94.21 94.21 94.21 0.4K
12:51 94.18 94.21 94.18 94.19 1.9K
12:52 94.18 94.19 94.18 94.18 1.5K
12:53 94.17 94.17 94.15 94.16 1.5K
12:54 94.14 94.16 94.14 94.15 1.9K
12:55 94.13 94.16 94.13 94.16 2.8K
12:56 94.14 94.14 94.12 94.12 1.6K
12:57 94.12 94.16 94.12 94.16 2.1K
12:58 94.16 94.18 94.16 94.18 1.6K
12:59 94.18 94.18 94.18 94.18 1.5K
13:00 94.19 94.19 94.17 94.17 0.7K
13:01 94.16 94.18 94.16 94.17 1.9K
13:02 94.17 94.17 94.15 94.17 2.4K
13:03 94.16 94.16 94.12 94.12 10.9K
13:04 94.12 94.12 94.10 94.10 3.2K
13:05 94.13 94.13 94.11 94.12 0.8K
13:06 94.10 94.11 94.09 94.11 2.5K
13:07 94.10 94.11 94.10 94.10 1.3K
13:08 94.11 94.11 94.11 94.11 4.2K
13:09 94.12 94.12 94.12 94.12 2.4K
13:10 94.14 94.14 94.14 94.14 0.3K
13:11 94.14 94.14 94.13 94.13 0.3K
13:12 94.14 94.14 94.11 94.13 2.6K
13:13 94.14 94.14 94.14 94.14 0.8K
13:15 94.14 94.14 94.14 94.14 0.7K
13:16 94.15 94.15 94.14 94.14 0.5K
13:17 94.18 94.18 94.12 94.12 1.4K
13:18 94.12 94.12 94.12 94.12 0.6K
13:19 94.12 94.12 94.12 94.12 0.4K
13:20 94.11 94.12 94.10 94.10 1.5K
13:21 94.10 94.11 94.10 94.10 7.4K
13:22 94.14 94.15 94.14 94.14 2.8K
13:23 94.14 94.14 94.14 94.14 1.7K
13:24 94.11 94.17 94.11 94.17 3.6K
13:25 94.19 94.19 94.19 94.19 0.1K
13:26 94.19 94.19 94.17 94.17 1.4K
13:28 94.13 94.15 94.12 94.15 1.3K
13:29 94.17 94.19 94.16 94.19 5.9K
13:30 94.18 94.20 94.18 94.20 0.4K
13:31 94.19 94.19 94.17 94.18 0.5K
13:32 94.17 94.18 94.17 94.18 1.7K
13:34 94.14 94.14 94.13 94.13 1.2K
13:35 94.15 94.16 94.10 94.11 5.2K
13:36 94.10 94.13 94.10 94.13 2.5K
13:37 94.10 94.14 94.10 94.12 2.6K
13:38 94.12 94.12 94.10 94.10 4.6K
13:39 94.11 94.12 94.11 94.12 7.2K
13:40 94.12 94.12 94.12 94.12 0.6K
13:41 94.12 94.12 94.12 94.12 1.0K
13:42 94.13 94.13 94.12 94.13 1.6K
13:43 94.12 94.15 94.12 94.15 3.2K
13:44 94.15 94.15 94.11 94.11 1.2K
13:45 94.11 94.12 94.08 94.08 15.9K
13:46 94.08 94.10 94.08 94.09 1.3K
13:47 94.10 94.12 94.10 94.11 1.6K
13:48 94.10 94.10 94.09 94.09 13.0K
13:49 94.09 94.10 94.06 94.09 10.0K
13:50 94.05 94.05 94.05 94.05 1.0K
13:51 94.08 94.08 94.08 94.08 1.2K
13:52 94.11 94.11 94.11 94.11 0.5K
13:53 94.11 94.11 94.11 94.11 0.5K
13:54 94.08 94.08 94.08 94.08 1.2K
13:55 94.11 94.11 94.08 94.08 0.9K
13:56 94.07 94.07 94.07 94.07 0.9K
13:57 94.11 94.11 94.10 94.10 1.4K
13:58 94.09 94.09 94.09 94.09 0.1K
13:59 94.09 94.12 94.09 94.12 1.8K
14:00 94.11 94.12 94.11 94.11 5.7K
14:01 94.12 94.12 94.09 94.11 2.6K
14:02 94.12 94.12 94.03 94.03 8.9K
14:03 94.04 94.04 94.02 94.02 2.8K
14:05 94.00 94.00 93.96 93.96 1.8K
14:07 93.97 93.97 93.94 93.97 3.2K
14:08 93.97 93.98 93.97 93.98 1.5K
14:09 94.00 94.00 94.00 94.00 0.4K
14:10 94.01 94.01 94.01 94.01 0.2K
14:11 94.00 94.00 93.99 93.99 1.4K
14:12 94.04 94.04 94.04 94.04 1.2K
14:13 94.04 94.04 94.04 94.04 2.0K
14:14 94.03 94.03 94.02 94.02 7.1K
14:15 94.03 94.05 94.03 94.05 2.8K
14:16 94.07 94.07 94.04 94.05 4.9K
14:17 94.05 94.05 94.05 94.05 1.2K
14:19 94.05 94.06 94.05 94.05 0.6K
14:20 93.99 94.02 93.99 94.00 14.8K
14:21 94.04 94.04 94.03 94.03 1.7K
14:22 94.03 94.04 94.03 94.04 0.5K
14:23 94.04 94.04 94.02 94.04 1.5K
14:24 94.02 94.02 94.02 94.02 1.1K
14:25 94.02 94.03 94.02 94.02 1.3K
14:26 94.03 94.03 94.03 94.03 1.2K
14:27 94.02 94.02 94.00 94.00 1.3K
14:28 93.98 93.99 93.98 93.99 1.6K
14:29 94.01 94.01 94.01 94.01 0.2K
14:30 94.00 94.02 94.00 94.02 1.8K
14:31 94.01 94.03 94.01 94.03 1.5K
14:32 94.00 94.00 94.00 94.00 2.0K
14:33 94.02 94.04 94.02 94.03 0.7K
14:34 94.02 94.03 94.02 94.03 1.4K
14:35 94.04 94.04 94.04 94.04 1.0K
14:36 94.05 94.05 94.02 94.02 1.2K
14:37 94.05 94.05 94.04 94.04 0.9K
14:38 94.03 94.03 94.03 94.03 0.7K
14:39 94.04 94.05 94.04 94.05 0.8K
14:40 94.05 94.05 94.04 94.04 3.0K
14:42 94.03 94.03 94.03 94.03 0.3K
14:43 94.02 94.02 94.02 94.02 0.5K
14:44 94.03 94.03 94.00 94.00 2.2K
14:45 94.00 94.00 94.00 94.00 1.3K
14:46 93.95 93.96 93.95 93.96 4.2K
14:47 93.98 93.98 93.98 93.98 0.2K
14:48 94.00 94.00 93.97 93.97 1.0K
14:49 93.99 94.01 93.99 94.01 1.9K
14:52 94.01 94.01 94.00 94.00 1.3K
14:53 94.00 94.01 94.00 94.01 1.4K
14:55 94.01 94.02 94.01 94.02 2.4K
14:56 94.06 94.06 94.06 94.06 0.4K
14:57 94.08 94.08 94.07 94.07 2.1K
14:58 94.06 94.06 94.05 94.05 3.0K
14:59 94.04 94.04 94.04 94.04 1.0K
15:00 94.08 94.08 94.08 94.08 1.3K
15:02 94.07 94.07 94.06 94.06 2.2K
15:05 94.06 94.07 94.06 94.07 1.2K
15:06 94.08 94.08 94.08 94.08 1.5K
15:07 94.08 94.08 94.06 94.06 1.7K
15:08 94.06 94.07 94.06 94.06 1.5K
15:09 94.05 94.06 94.04 94.04 1.9K
15:10 94.03 94.04 94.03 94.04 4.8K
15:11 94.05 94.05 94.04 94.04 1.2K
15:12 94.03 94.03 94.03 94.03 0.9K
15:13 94.02 94.03 94.02 94.03 1.0K
15:14 94.01 94.02 94.01 94.02 1.3K
15:15 94.02 94.04 94.02 94.04 5.3K
15:16 94.05 94.07 94.05 94.07 2.2K
15:17 94.06 94.07 94.06 94.07 1.2K
15:18 94.07 94.07 94.03 94.03 1.8K
15:19 94.03 94.04 94.02 94.02 1.7K
15:20 94.01 94.01 94.01 94.01 0.9K
15:21 94.01 94.01 94.01 94.01 0.6K
15:22 94.02 94.03 94.01 94.03 1.6K
15:23 94.03 94.04 94.03 94.03 1.3K
15:24 94.03 94.04 94.03 94.03 1.6K
15:25 94.02 94.02 94.00 94.00 2.3K
15:26 93.98 93.98 93.98 93.98 1.0K
15:27 93.97 93.97 93.96 93.96 13.5K
15:28 93.94 93.94 93.93 93.93 3.3K
15:29 93.95 93.95 93.95 93.95 7.2K
15:30 93.94 93.94 93.94 93.94 2.1K
15:31 93.95 93.95 93.94 93.94 5.4K
15:32 93.95 93.95 93.95 93.95 3.2K
15:33 93.95 93.98 93.95 93.97 2.1K
15:34 93.97 93.98 93.96 93.96 4.1K
15:35 93.95 93.95 93.95 93.95 5.2K
15:36 93.98 93.98 93.97 93.98 2.3K
15:37 93.96 93.96 93.96 93.96 1.4K
15:38 93.95 93.99 93.95 93.99 5.4K
15:39 94.00 94.03 94.00 94.01 4.7K
15:40 94.06 94.06 94.05 94.05 0.6K
15:41 94.02 94.02 94.02 94.02 3.9K
15:42 94.02 94.02 94.02 94.02 0.9K
15:43 94.02 94.02 94.02 94.02 1.6K
15:44 94.01 94.02 94.01 94.02 3.4K
15:45 94.01 94.04 94.01 94.04 4.8K
15:46 94.03 94.03 94.03 94.03 3.0K
15:47 94.05 94.05 94.05 94.05 4.0K
15:48 94.05 94.07 94.05 94.07 4.0K
15:49 94.08 94.10 94.08 94.10 3.9K
15:50 94.12 94.13 94.10 94.13 8.7K
15:51 94.14 94.14 94.09 94.09 4.1K
15:52 94.10 94.12 94.10 94.11 4.5K
15:53 94.10 94.11 94.10 94.11 3.7K
15:54 94.14 94.16 94.12 94.16 8.7K
15:55 94.17 94.17 94.14 94.14 5.7K
15:56 94.16 94.16 94.12 94.12 7.0K
15:57 94.13 94.13 94.10 94.10 12.1K
15:58 94.10 94.13 94.09 94.09 17.6K
15:59 94.10 94.15 94.07 94.15 78.3K
날짜 시가 고가 저가 종가 거래량
2025-09-30 94.77 95.53 94.58 95.43 0.9M
2025-09-29 94.88 95.30 94.49 95.01 1.2M
2025-09-26 93.54 94.27 93.42 94.15 1.2M
2025-09-25 95.85 95.93 93.62 93.64 2.6M
2025-09-24 95.24 95.86 95.12 95.45 2.3M
2025-09-23 96.77 96.92 96.00 96.33 1.7M
2025-09-22 97.00 97.18 95.94 95.97 1.8M
2025-09-19 98.24 98.74 97.58 97.64 1.0M
2025-09-18 98.73 99.09 97.98 98.20 1.2M
2025-09-17 100.16 101.06 98.97 99.05 2.0M
2025-09-16 100.84 101.10 99.93 100.07 2.1M
2025-09-15 102.18 102.47 100.27 100.46 1.7M
2025-09-12 103.01 103.24 101.62 101.72 0.8M
2025-09-11 103.94 104.45 103.66 103.69 0.7M
2025-09-10 104.37 104.91 104.13 104.30 0.8M
2025-09-09 105.61 106.29 104.79 104.99 1.1M
2025-09-08 108.07 108.07 106.22 106.40 0.9M
2025-09-05 109.63 111.19 109.54 110.25 0.9M
2025-09-04 110.10 110.31 109.43 109.74 0.7M
2025-09-03 110.58 110.67 109.74 110.02 0.6M
2025-09-02 110.11 110.81 109.92 110.70 1.1M
2025-08-29 110.91 112.23 110.86 111.83 0.9M
2025-08-28 113.26 113.28 111.87 112.17 0.7M
2025-08-27 111.20 112.04 110.94 112.03 0.6M
2025-08-26 113.36 113.36 111.05 111.16 1.4M
2025-08-25 114.74 114.78 113.52 113.64 0.5M
2025-08-22 114.56 116.41 114.56 115.33 1.1M
2025-08-21 114.08 114.76 113.62 114.40 1.2M
2025-08-20 114.67 115.78 114.61 115.25 2.0M
2025-08-19 112.87 114.39 112.84 114.07 1.4M
2025-08-18 109.72 111.10 109.67 110.64 1.4M
2025-08-15 111.50 111.71 110.49 110.95 0.7M
2025-08-14 110.31 110.72 109.60 110.71 1.0M
2025-08-13 110.00 111.23 109.73 110.97 1.3M
2025-08-12 111.39 112.35 111.21 111.44 0.8M
2025-08-11 110.05 111.65 109.98 111.55 1.5M
2025-08-08 108.95 109.82 108.66 109.47 1.0M
2025-08-07 106.97 109.27 106.97 109.00 1.8M
2025-08-06 105.51 107.22 105.37 106.97 2.8M
2025-08-05 101.15 102.64 100.38 101.70 2.2M
2025-08-04 96.50 98.68 96.45 98.17 2.4M
2025-08-01 98.26 98.49 97.10 97.46 1.7M
2025-07-31 99.16 99.51 97.69 97.95 3.1M
2025-07-30 103.19 104.09 102.44 102.82 1.2M
2025-07-29 103.62 104.39 103.09 104.32 1.5M
2025-07-28 104.56 104.88 103.95 104.19 1.0M
2025-07-25 105.68 107.14 105.30 107.05 0.9M
2025-07-24 106.79 107.55 105.48 105.54 1.1M
2025-07-23 105.95 107.39 105.19 106.08 1.4M
2025-07-22 103.63 105.53 103.48 105.51 1.1M
2025-07-21 103.05 104.08 102.10 102.26 2.0M
2025-07-18 103.80 104.18 103.09 103.25 0.9M
2025-07-17 102.60 103.27 101.95 103.16 2.8M
2025-07-16 101.60 103.41 101.37 103.18 1.4M
2025-07-15 102.01 102.12 101.00 101.57 0.8M
2025-07-14 102.69 102.88 101.21 101.90 1.0M
2025-07-11 103.18 103.67 102.67 103.55 1.2M
2025-07-10 104.68 106.22 104.50 105.49 0.9M
2025-07-09 105.78 105.89 103.80 104.74 1.2M
2025-07-08 103.83 105.71 103.56 105.19 1.3M
2025-07-07 103.99 104.35 102.75 102.93 0.8M
2025-07-03 104.83 104.90 103.91 104.73 0.6M
2025-07-02 104.15 105.04 103.16 104.99 0.7M
2025-07-01 101.54 104.52 101.47 103.90 0.9M
2025-06-30 99.86 100.92 99.68 100.84 1.2M
2025-06-27 100.16 100.75 99.88 100.44 0.9M
2025-06-26 100.97 101.24 100.40 100.54 0.7M
2025-06-25 100.00 100.00 99.39 99.86 1.0M
2025-06-24 100.72 101.81 100.60 101.20 1.0M
2025-06-23 99.71 100.59 99.26 100.30 1.6M
2025-06-20 102.24 102.55 100.66 100.72 1.1M
2025-06-18 102.12 102.57 101.55 101.63 0.7M
2025-06-17 102.76 103.50 102.25 102.27 1.0M
2025-06-16 105.40 106.12 103.01 103.11 2.1M
2025-06-13 106.08 106.50 104.97 105.29 0.7M
2025-06-12 107.25 107.40 106.77 107.31 0.7M
2025-06-11 107.28 107.33 106.35 106.67 0.8M
2025-06-10 107.23 108.00 106.67 107.68 0.6M
2025-06-09 106.95 107.59 106.33 107.27 1.1M
2025-06-06 105.00 105.31 104.24 105.13 0.7M
2025-06-05 108.37 108.50 105.13 105.20 0.9M
2025-06-04 110.44 110.98 109.82 110.82 0.8M
2025-06-03 107.39 108.05 106.79 107.59 0.7M
2025-06-02 108.28 108.73 107.42 108.67 0.7M
2025-05-30 109.61 109.92 108.74 109.02 0.6M
2025-05-29 109.33 109.85 108.52 109.65 0.7M
2025-05-28 108.92 109.24 107.90 108.08 0.6M
2025-05-27 110.27 110.49 109.54 109.95 0.7M
2025-05-23 108.19 109.58 108.04 109.20 0.9M
2025-05-22 111.13 111.63 110.58 110.86 0.7M
2025-05-21 114.63 115.00 113.79 113.94 0.6M
2025-05-20 114.39 114.75 114.00 114.29 0.6M
2025-05-19 113.48 114.34 113.42 114.24 0.8M
2025-05-16 114.12 115.11 113.55 115.05 0.7M
2025-05-15 113.19 114.83 113.03 114.79 0.7M
2025-05-14 112.51 113.17 112.07 112.74 0.8M
2025-05-13 113.29 113.40 111.91 112.27 0.8M
2025-05-12 115.47 115.47 114.07 114.87 1.0M
2025-05-09 115.79 116.36 115.26 115.39 0.6M
2025-05-08 116.67 116.69 115.28 115.40 0.9M
2025-05-07 116.40 116.40 115.07 115.75 1.0M
2025-05-06 116.29 116.32 114.15 114.67 1.1M
2025-05-05 114.00 114.17 112.97 113.12 0.5M
2025-05-02 113.10 113.40 112.40 113.28 0.5M
2025-05-01 111.78 111.95 110.90 111.31 0.5M
2025-04-30 111.64 112.19 109.90 112.02 0.5M
2025-04-29 110.48 110.99 110.17 110.90 0.4M
2025-04-28 111.52 111.64 110.67 111.20 0.7M
2025-04-25 110.88 111.20 109.72 110.57 0.9M
2025-04-24 112.08 112.33 111.22 111.63 0.7M
2025-04-23 111.57 112.78 110.25 110.95 1.0M
2025-04-22 112.32 113.08 111.84 112.37 1.6M
2025-04-21 109.50 109.91 108.47 109.70 0.6M
2025-04-17 108.89 110.08 108.67 109.58 1.3M
2025-04-16 109.01 110.13 107.85 108.20 1.0M
2025-04-15 108.17 108.84 107.47 107.57 0.8M
2025-04-14 110.93 111.65 109.82 110.60 1.1M
2025-04-11 107.27 109.72 106.76 109.53 1.0M
2025-04-10 107.48 107.86 104.86 107.04 1.9M
2025-04-09 103.74 107.63 102.56 107.57 2.0M
2025-04-08 104.78 105.24 100.76 101.70 1.3M
2025-04-07 101.29 105.56 100.72 101.78 2.1M
2025-04-04 104.92 105.81 103.97 103.97 3.6M
2025-04-03 109.04 109.16 106.43 108.01 2.6M
2025-04-02 106.57 106.74 105.75 106.48 1.2M
2025-04-01 104.95 105.35 104.21 104.51 0.9M
2025-03-31 104.24 105.30 103.70 104.79 1.3M
2025-03-28 105.64 106.55 105.09 105.38 1.4M
2025-03-27 104.82 106.08 104.82 105.52 1.0M
2025-03-26 104.80 106.14 104.80 105.96 0.9M
2025-03-25 106.61 106.71 104.98 105.20 0.8M
2025-03-24 106.52 107.40 105.85 106.19 0.9M
2025-03-21 106.90 107.44 106.42 107.04 0.8M
2025-03-20 106.49 108.12 106.46 108.00 0.8M
2025-03-19 107.29 108.05 105.23 106.44 2.0M
2025-03-18 108.87 109.48 108.07 108.13 0.8M
2025-03-17 107.61 109.45 107.61 109.29 1.3M
2025-03-14 107.31 107.88 107.06 107.65 1.0M
2025-03-13 107.75 108.77 107.57 107.95 1.4M
2025-03-12 110.32 110.40 108.12 108.42 0.7M
2025-03-11 111.66 111.70 109.54 110.40 1.0M
2025-03-10 111.64 114.16 111.35 112.19 1.8M
2025-03-07 111.37 113.56 111.37 112.84 1.4M
2025-03-06 111.08 114.47 111.00 114.19 1.1M
2025-03-05 113.81 114.25 112.91 113.97 1.2M
2025-03-04 109.10 109.91 108.13 108.31 1.0M
2025-03-03 109.72 110.61 108.39 109.15 1.0M
2025-02-28 109.39 109.60 107.95 108.82 0.7M
2025-02-27 109.03 109.65 108.33 108.64 1.0M
2025-02-26 110.41 111.44 110.04 110.49 1.2M
2025-02-25 110.70 111.34 109.71 109.90 0.6M
2025-02-24 109.96 111.41 109.40 110.27 0.9M
2025-02-21 109.70 111.09 109.25 110.52 0.9M
2025-02-20 106.38 107.98 106.13 107.98 1.1M
2025-02-19 106.72 107.33 106.36 106.50 1.1M
2025-02-18 108.11 108.49 107.44 107.72 1.4M
2025-02-14 108.78 109.33 107.42 107.53 0.9M
2025-02-13 109.45 109.77 108.68 109.38 1.4M
2025-02-12 107.00 107.21 105.72 106.42 1.0M
2025-02-11 107.24 108.40 107.24 108.13 0.9M
2025-02-10 109.41 109.50 108.19 108.46 1.2M
2025-02-07 111.08 111.36 110.18 110.49 1.0M
2025-02-06 112.59 112.92 111.25 111.84 1.1M
2025-02-05 113.16 113.25 111.36 111.47 1.4M
2025-02-04 116.88 117.53 115.83 115.95 1.1M
2025-02-03 115.70 118.50 115.24 116.93 1.6M
2025-01-31 119.52 121.49 119.12 119.97 1.0M
2025-01-30 121.68 122.43 120.87 121.57 1.0M
2025-01-29 121.77 122.10 120.42 120.70 0.8M
2025-01-28 125.40 125.56 123.28 123.54 0.7M
2025-01-27 124.29 125.94 123.61 125.67 1.3M
2025-01-24 124.21 125.10 123.05 124.45 1.9M
2025-01-23 118.01 119.44 117.30 118.98 0.8M
2025-01-22 118.81 118.89 117.48 117.65 0.8M
2025-01-21 119.20 120.45 119.04 119.73 1.1M
2025-01-17 118.43 119.09 118.04 118.79 0.9M
2025-01-16 115.68 117.38 115.12 117.37 0.9M
2025-01-15 115.95 116.69 115.32 115.94 0.8M
2025-01-14 114.40 115.03 113.99 114.50 1.2M
2025-01-13 115.84 117.05 115.16 116.67 2.3M
2025-01-10 122.25 122.25 118.22 118.23 1.3M
2025-01-08 124.49 125.52 124.16 125.44 0.6M
2025-01-07 125.98 126.73 124.54 124.88 0.9M
2025-01-06 123.12 126.34 123.10 125.32 1.7M
2025-01-03 122.72 122.76 121.38 121.38 1.2M
2025-01-02 126.33 127.00 125.74 126.12 0.9M