Trex Co. Inc (TREX)

TREX
🏛️ 미국 →
51.67
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 50.45 50.51 50.45 50.51 13.6K
09:31 50.37 50.55 50.37 50.52 1.1K
09:32 50.52 50.52 50.52 50.52 0.5K
09:33 50.52 50.52 50.46 50.46 2.1K
09:34 50.49 50.49 50.49 50.49 0.3K
09:35 50.26 50.45 50.26 50.45 2.1K
09:38 50.44 50.44 50.44 50.44 0.7K
09:39 50.44 50.44 50.44 50.44 1.4K
09:40 50.39 50.39 50.39 50.39 0.3K
09:41 50.39 50.39 50.39 50.39 1.0K
09:43 50.40 50.40 50.37 50.37 0.5K
09:44 50.49 50.49 50.49 50.49 0.4K
09:45 50.37 50.47 50.37 50.47 1.7K
09:46 50.56 50.56 50.56 50.56 2.3K
09:47 50.59 50.59 50.59 50.59 1.7K
09:48 50.67 50.67 50.67 50.67 0.4K
09:49 50.68 50.68 50.53 50.53 2.2K
09:50 50.45 50.45 50.45 50.45 2.1K
09:51 50.48 50.48 50.47 50.47 1.6K
09:52 50.39 50.39 50.36 50.36 4.8K
09:53 50.36 50.41 50.36 50.41 2.2K
09:54 50.51 50.51 50.48 50.48 3.2K
09:57 50.51 50.51 50.51 50.51 0.4K
09:58 50.57 50.57 50.57 50.57 0.3K
09:59 50.57 50.67 50.57 50.67 3.4K
10:00 50.70 50.71 50.68 50.71 1.7K
10:01 50.72 50.72 50.57 50.57 2.8K
10:02 50.62 50.62 50.50 50.50 7.4K
10:03 50.50 50.57 50.50 50.57 6.1K
10:04 50.51 50.51 50.51 50.51 0.6K
10:05 50.51 50.51 50.51 50.51 0.3K
10:06 50.47 50.48 50.44 50.44 4.9K
10:08 50.44 50.45 50.44 50.45 0.8K
10:09 50.42 50.42 50.38 50.42 3.9K
10:10 50.41 50.45 50.41 50.45 2.5K
10:12 50.64 50.64 50.58 50.58 0.4K
10:13 50.59 50.59 50.59 50.59 1.2K
10:14 50.50 50.50 50.50 50.50 0.2K
10:15 50.47 50.48 50.47 50.48 1.8K
10:16 50.40 50.40 50.40 50.40 0.6K
10:17 50.42 50.47 50.42 50.47 0.5K
10:18 50.44 50.44 50.41 50.41 1.6K
10:19 50.41 50.41 50.41 50.41 0.5K
10:20 50.37 50.41 50.37 50.41 2.5K
10:22 50.44 50.44 50.42 50.42 0.5K
10:23 50.44 50.48 50.44 50.48 1.4K
10:24 50.47 50.47 50.40 50.46 3.5K
10:25 50.43 50.43 50.43 50.43 1.0K
10:26 50.47 50.52 50.47 50.52 2.5K
10:27 50.52 50.53 50.52 50.52 2.0K
10:28 50.57 50.59 50.57 50.59 0.6K
10:29 50.58 50.61 50.58 50.61 1.1K
10:30 50.59 50.64 50.59 50.64 1.0K
10:31 50.56 50.56 50.53 50.53 1.2K
10:32 50.57 50.57 50.57 50.57 1.0K
10:34 50.61 50.61 50.57 50.57 1.1K
10:35 50.57 50.61 50.55 50.55 1.8K
10:36 50.54 50.56 50.54 50.56 3.4K
10:37 50.54 50.55 50.54 50.55 1.4K
10:38 50.60 50.61 50.60 50.61 3.5K
10:39 50.59 50.59 50.59 50.59 0.2K
10:40 50.58 50.58 50.53 50.53 2.7K
10:41 50.54 50.54 50.53 50.53 6.9K
10:42 50.57 50.57 50.57 50.57 0.8K
10:43 50.63 50.63 50.60 50.60 1.2K
10:44 50.60 50.60 50.59 50.60 4.2K
10:45 50.60 50.60 50.52 50.52 26.2K
10:46 50.51 50.51 50.51 50.51 0.4K
10:47 50.54 50.54 50.51 50.51 1.1K
10:48 50.54 50.54 50.45 50.45 7.7K
10:49 50.43 50.43 50.40 50.40 1.0K
10:50 50.40 50.42 50.36 50.41 31.1K
10:51 50.42 50.50 50.42 50.50 1.9K
10:52 50.52 50.52 50.39 50.39 4.9K
10:53 50.40 50.44 50.40 50.44 0.6K
10:54 50.42 50.43 50.42 50.43 0.7K
10:55 50.46 50.49 50.46 50.49 3.3K
10:57 50.45 50.45 50.45 50.45 0.4K
10:58 50.45 50.50 50.45 50.50 1.4K
10:59 50.49 50.49 50.47 50.48 2.6K
11:00 50.53 50.53 50.53 50.53 0.5K
11:01 50.53 50.53 50.53 50.53 1.0K
11:02 50.54 50.54 50.54 50.54 0.4K
11:03 50.53 50.58 50.53 50.58 3.0K
11:04 50.58 50.58 50.56 50.56 1.9K
11:05 50.54 50.54 50.54 50.54 0.2K
11:06 50.58 50.58 50.58 50.58 1.4K
11:07 50.62 50.62 50.62 50.62 0.2K
11:08 50.60 50.60 50.60 50.60 1.1K
11:09 50.61 50.61 50.61 50.61 0.8K
11:10 50.61 50.61 50.61 50.61 0.7K
11:11 50.61 50.64 50.61 50.61 3.5K
11:12 50.61 50.61 50.60 50.60 1.9K
11:13 50.59 50.59 50.59 50.59 0.2K
11:14 50.59 50.60 50.59 50.60 2.1K
11:15 50.59 50.59 50.56 50.56 1.3K
11:16 50.59 50.64 50.59 50.64 1.3K
11:17 50.65 50.66 50.65 50.66 0.9K
11:18 50.69 50.71 50.69 50.71 1.4K
11:19 50.69 50.74 50.69 50.74 2.3K
11:22 50.73 50.78 50.73 50.78 2.9K
11:23 50.83 50.83 50.81 50.81 1.5K
11:24 50.80 50.80 50.79 50.79 2.8K
11:25 50.76 50.80 50.76 50.80 1.3K
11:26 50.82 50.84 50.81 50.81 3.9K
11:27 50.78 50.78 50.78 50.78 0.4K
11:28 50.81 50.81 50.81 50.81 1.0K
11:29 50.88 50.88 50.85 50.87 7.1K
11:30 50.91 50.91 50.91 50.91 0.9K
11:31 50.95 50.97 50.93 50.93 2.0K
11:32 50.97 50.99 50.97 50.99 1.3K
11:33 50.97 50.97 50.96 50.96 2.1K
11:35 50.96 50.96 50.96 50.96 3.2K
11:36 50.96 50.96 50.94 50.95 2.0K
11:37 50.95 50.95 50.92 50.92 3.4K
11:39 50.94 50.97 50.94 50.97 0.9K
11:40 50.97 50.97 50.97 50.97 1.4K
11:41 50.98 50.98 50.98 50.98 0.5K
11:42 50.97 50.98 50.90 50.90 27.3K
11:43 50.92 50.94 50.92 50.94 1.0K
11:44 50.95 50.95 50.95 50.95 1.7K
11:45 50.94 50.94 50.93 50.93 1.7K
11:46 50.91 50.91 50.91 50.91 1.7K
11:47 50.93 50.98 50.93 50.98 1.8K
11:48 50.97 50.98 50.97 50.98 2.3K
11:50 50.98 50.98 50.96 50.96 2.0K
11:51 51.01 51.01 51.01 51.01 0.8K
11:52 50.98 50.98 50.98 50.98 3.6K
11:53 50.96 50.96 50.96 50.96 0.8K
11:54 50.95 50.95 50.93 50.93 1.0K
11:55 50.93 50.93 50.93 50.93 1.2K
11:57 50.98 50.98 50.98 50.98 0.5K
11:58 50.97 50.97 50.96 50.96 1.9K
11:59 50.92 50.92 50.92 50.92 3.7K
12:00 50.89 50.89 50.87 50.87 7.9K
12:01 50.87 50.87 50.87 50.87 0.8K
12:02 50.89 50.89 50.89 50.89 0.6K
12:03 50.88 50.88 50.88 50.88 1.0K
12:04 50.88 50.88 50.86 50.86 1.2K
12:05 50.89 50.89 50.86 50.86 2.7K
12:07 50.87 50.91 50.87 50.91 1.1K
12:09 50.86 50.86 50.86 50.86 0.3K
12:10 50.82 50.82 50.79 50.82 2.7K
12:11 50.83 50.83 50.82 50.82 3.3K
12:12 50.83 50.83 50.83 50.83 0.9K
12:13 50.83 50.83 50.83 50.83 0.8K
12:14 50.86 50.86 50.86 50.86 0.9K
12:15 50.94 50.94 50.94 50.94 1.3K
12:16 50.97 50.99 50.97 50.99 1.4K
12:17 50.99 50.99 50.97 50.99 4.9K
12:18 50.96 50.96 50.96 50.96 0.3K
12:19 50.97 50.97 50.97 50.97 0.8K
12:20 50.97 51.02 50.97 51.02 1.3K
12:21 51.04 51.04 51.04 51.04 0.1K
12:22 51.06 51.09 51.06 51.06 2.6K
12:24 51.07 51.07 51.07 51.07 0.4K
12:25 51.09 51.09 51.07 51.07 0.6K
12:26 51.10 51.10 51.10 51.10 0.1K
12:27 51.10 51.11 51.10 51.11 2.1K
12:28 51.07 51.07 51.07 51.07 1.2K
12:30 51.07 51.07 51.07 51.07 0.5K
12:31 51.07 51.11 51.03 51.03 3.2K
12:32 50.98 50.99 50.98 50.99 1.2K
12:33 50.94 50.94 50.92 50.94 0.6K
12:34 50.96 50.96 50.96 50.96 1.0K
12:35 50.96 50.96 50.94 50.94 2.3K
12:38 50.99 50.99 50.99 50.99 0.4K
12:39 51.00 51.01 51.00 51.01 0.5K
12:40 51.03 51.03 51.01 51.01 0.8K
12:41 51.03 51.03 50.98 50.98 2.4K
12:42 50.97 50.97 50.97 50.97 0.4K
12:43 50.96 50.96 50.96 50.96 1.1K
12:44 50.97 50.97 50.97 50.97 0.9K
12:45 50.97 50.97 50.97 50.97 0.4K
12:46 50.97 50.97 50.93 50.93 2.5K
12:47 50.93 50.93 50.91 50.91 0.7K
12:48 50.92 50.94 50.92 50.94 1.7K
12:49 50.96 50.96 50.96 50.96 1.4K
12:51 50.91 50.91 50.88 50.88 1.7K
12:52 50.90 50.90 50.89 50.89 0.9K
12:53 50.92 50.92 50.92 50.92 0.4K
12:54 50.93 50.93 50.93 50.93 0.4K
12:55 50.93 50.93 50.90 50.90 1.3K
12:56 50.88 50.88 50.85 50.85 1.4K
12:57 50.88 50.88 50.88 50.88 0.6K
12:58 50.91 50.91 50.91 50.91 0.5K
12:59 50.91 50.93 50.91 50.92 1.2K
13:00 50.93 50.93 50.93 50.93 1.0K
13:01 50.90 50.91 50.90 50.91 1.4K
13:02 50.92 50.92 50.92 50.92 1.2K
13:03 50.92 50.92 50.92 50.92 0.5K
13:05 50.93 50.94 50.93 50.94 1.9K
13:06 50.95 50.98 50.95 50.98 2.3K
13:07 50.96 50.96 50.93 50.93 3.2K
13:09 50.89 50.89 50.89 50.89 0.8K
13:11 50.83 50.86 50.83 50.86 0.9K
13:12 50.82 50.82 50.82 50.82 1.7K
13:13 50.74 50.74 50.74 50.74 7.5K
13:14 50.74 50.74 50.74 50.74 0.4K
13:15 50.74 50.74 50.71 50.71 0.7K
13:16 50.73 50.73 50.71 50.71 1.6K
13:18 50.69 50.69 50.69 50.69 0.6K
13:19 50.72 50.72 50.70 50.70 0.7K
13:20 50.71 50.72 50.71 50.72 1.3K
13:22 50.76 50.80 50.76 50.80 3.3K
13:23 50.82 50.82 50.82 50.82 0.7K
13:24 50.84 50.84 50.83 50.83 4.5K
13:25 50.85 50.85 50.85 50.85 0.3K
13:26 50.85 50.85 50.85 50.85 0.3K
13:27 50.85 50.85 50.83 50.83 6.2K
13:28 50.82 50.82 50.82 50.82 0.4K
13:29 50.79 50.80 50.79 50.80 1.0K
13:30 50.81 50.81 50.81 50.81 1.6K
13:31 50.82 50.82 50.82 50.82 0.5K
13:32 50.82 50.82 50.79 50.79 3.2K
13:33 50.80 50.80 50.80 50.80 0.8K
13:34 50.77 50.77 50.77 50.77 1.1K
13:35 50.76 50.77 50.76 50.76 1.6K
13:36 50.76 50.76 50.76 50.76 0.6K
13:37 50.78 50.78 50.78 50.78 0.8K
13:38 50.77 50.77 50.74 50.74 4.6K
13:39 50.76 50.76 50.74 50.75 1.3K
13:40 50.74 50.74 50.74 50.74 0.9K
13:41 50.76 50.81 50.76 50.80 5.3K
13:42 50.78 50.79 50.78 50.79 2.0K
13:43 50.78 50.78 50.78 50.78 0.8K
13:44 50.80 50.81 50.80 50.81 2.2K
13:45 50.80 50.82 50.80 50.82 0.9K
13:46 50.82 50.82 50.81 50.81 3.0K
13:47 50.81 50.81 50.81 50.81 0.3K
13:48 50.80 50.81 50.80 50.81 0.6K
13:49 50.82 50.84 50.82 50.84 0.8K
13:50 50.79 50.81 50.79 50.81 1.5K
13:51 50.81 50.81 50.79 50.79 0.8K
13:52 50.81 50.81 50.81 50.81 1.3K
13:53 50.84 50.84 50.84 50.84 2.5K
13:54 50.87 50.90 50.87 50.90 1.2K
13:55 50.90 50.90 50.87 50.87 1.2K
13:57 50.88 50.90 50.88 50.90 1.9K
13:58 50.90 50.90 50.89 50.89 1.6K
13:59 50.86 50.92 50.86 50.89 2.2K
14:00 50.93 50.95 50.93 50.93 3.2K
14:02 50.94 50.94 50.86 50.86 2.8K
14:03 50.87 50.87 50.86 50.87 0.9K
14:04 50.88 50.88 50.88 50.88 0.5K
14:05 50.87 50.87 50.86 50.86 0.4K
14:06 50.87 50.87 50.87 50.87 1.6K
14:07 50.88 50.88 50.88 50.88 1.6K
14:09 50.90 50.90 50.88 50.88 2.1K
14:10 50.89 50.89 50.89 50.89 0.1K
14:11 50.87 50.87 50.87 50.87 0.4K
14:12 50.92 50.95 50.92 50.95 3.7K
14:14 50.96 50.96 50.96 50.96 1.3K
14:15 50.98 51.01 50.98 51.01 2.8K
14:16 51.02 51.02 50.99 51.01 4.4K
14:17 51.05 51.05 51.05 51.05 1.2K
14:19 51.05 51.05 51.03 51.03 1.9K
14:20 51.00 51.00 50.99 50.99 1.3K
14:21 51.00 51.00 51.00 51.00 1.2K
14:22 50.98 50.98 50.98 50.98 1.8K
14:23 50.98 50.98 50.98 50.98 0.8K
14:24 50.99 50.99 50.96 50.96 3.3K
14:25 51.00 51.00 51.00 51.00 2.4K
14:26 51.00 51.00 50.96 50.96 2.3K
14:27 51.00 51.00 51.00 51.00 4.0K
14:28 51.04 51.04 51.02 51.03 13.9K
14:29 51.00 51.00 51.00 51.00 2.9K
14:30 51.01 51.05 51.01 51.05 3.0K
14:31 51.08 51.08 51.07 51.07 1.3K
14:32 51.08 51.09 51.08 51.09 2.3K
14:33 51.08 51.08 51.05 51.05 5.0K
14:34 51.05 51.05 51.05 51.05 2.3K
14:35 51.09 51.09 51.09 51.09 0.6K
14:36 51.08 51.08 51.06 51.06 1.1K
14:37 51.05 51.05 51.05 51.05 10.7K
14:38 51.07 51.07 51.07 51.07 1.6K
14:40 51.10 51.20 51.10 51.16 4.4K
14:41 51.14 51.14 51.11 51.11 1.8K
14:42 51.14 51.14 51.12 51.14 8.1K
14:43 51.14 51.14 51.14 51.14 0.4K
14:44 51.14 51.14 51.12 51.12 3.4K
14:45 51.12 51.12 51.07 51.07 8.7K
14:47 51.10 51.12 51.10 51.12 2.3K
14:48 51.11 51.12 51.09 51.10 4.9K
14:49 51.10 51.13 51.10 51.13 5.5K
14:50 51.12 51.12 51.12 51.12 2.3K
14:51 51.12 51.12 51.12 51.12 2.4K
14:52 51.12 51.12 51.00 51.01 58.3K
14:53 51.03 51.07 51.02 51.06 5.2K
14:54 51.06 51.06 51.04 51.04 3.8K
14:55 51.04 51.04 51.01 51.01 10.1K
14:57 51.02 51.09 51.01 51.09 3.8K
14:58 51.07 51.09 51.07 51.09 1.8K
14:59 51.10 51.12 51.10 51.11 1.9K
15:00 51.13 51.17 51.13 51.17 3.3K
15:01 51.17 51.17 51.15 51.15 2.1K
15:02 51.17 51.17 51.13 51.15 4.7K
15:03 51.17 51.17 51.15 51.16 2.6K
15:04 51.17 51.17 51.14 51.14 2.9K
15:05 51.15 51.18 51.15 51.18 1.8K
15:06 51.18 51.21 51.17 51.19 9.5K
15:07 51.18 51.18 51.18 51.18 2.4K
15:08 51.19 51.20 51.18 51.20 1.5K
15:09 51.21 51.21 51.20 51.21 1.8K
15:10 51.18 51.18 51.17 51.17 1.4K
15:11 51.19 51.27 51.19 51.27 4.6K
15:12 51.28 51.28 51.28 51.28 0.2K
15:13 51.28 51.28 51.27 51.27 3.3K
15:14 51.26 51.26 51.26 51.26 1.0K
15:15 51.26 51.26 51.18 51.18 10.5K
15:16 51.18 51.20 51.18 51.20 4.3K
15:17 51.23 51.26 51.23 51.26 2.7K
15:18 51.26 51.32 51.26 51.32 7.0K
15:19 51.31 51.33 51.29 51.29 8.0K
15:20 51.30 51.30 51.25 51.25 4.0K
15:21 51.24 51.26 51.24 51.26 1.9K
15:22 51.26 51.26 51.22 51.23 5.7K
15:23 51.23 51.23 51.20 51.21 4.3K
15:24 51.21 51.22 51.21 51.21 4.9K
15:25 51.19 51.19 51.19 51.19 1.6K
15:26 51.19 51.19 51.18 51.18 20.4K
15:27 51.20 51.23 51.20 51.23 5.5K
15:28 51.23 51.24 51.23 51.23 7.7K
15:29 51.24 51.24 51.21 51.21 10.8K
15:30 51.20 51.20 51.16 51.16 10.3K
15:31 51.15 51.17 51.15 51.15 2.5K
15:32 51.17 51.17 51.17 51.17 4.8K
15:33 51.18 51.18 51.18 51.18 1.0K
15:34 51.22 51.22 51.21 51.22 23.0K
15:35 51.21 51.21 51.21 51.21 3.3K
15:36 51.21 51.21 51.21 51.21 1.4K
15:37 51.21 51.22 51.21 51.22 3.2K
15:38 51.22 51.22 51.18 51.19 3.6K
15:39 51.20 51.22 51.20 51.22 4.2K
15:40 51.21 51.21 51.21 51.21 2.8K
15:41 51.22 51.22 51.20 51.20 3.5K
15:42 51.22 51.22 51.19 51.19 4.0K
15:43 51.20 51.20 51.20 51.20 2.7K
15:44 51.19 51.20 51.19 51.20 4.8K
15:45 51.20 51.25 51.20 51.24 12.1K
15:46 51.24 51.24 51.23 51.24 1.8K
15:47 51.25 51.25 51.24 51.24 4.7K
15:48 51.25 51.26 51.25 51.26 5.4K
15:49 51.27 51.29 51.26 51.29 6.8K
15:50 51.36 51.36 51.25 51.25 18.9K
15:51 51.25 51.28 51.25 51.25 12.5K
15:52 51.26 51.26 51.19 51.20 11.4K
15:53 51.22 51.25 51.22 51.24 13.3K
15:54 51.23 51.24 51.18 51.21 11.3K
15:55 51.22 51.22 51.15 51.16 25.3K
15:56 51.22 51.22 51.16 51.17 16.0K
15:57 51.17 51.23 51.17 51.22 27.6K
15:58 51.24 51.24 51.19 51.19 25.9K
15:59 51.19 51.30 51.19 51.28 291.5K
날짜 시가 고가 저가 종가 거래량
2025-09-30 51.41 51.69 50.13 51.67 1.3M
2025-09-29 51.49 51.67 50.58 51.39 1.5M
2025-09-26 50.45 51.38 50.26 51.28 1.4M
2025-09-25 49.97 50.81 49.56 50.50 2.7M
2025-09-24 51.78 52.29 50.67 50.74 1.5M
2025-09-23 52.57 53.48 51.84 52.25 1.5M
2025-09-22 52.75 53.00 51.65 52.34 2.3M
2025-09-19 53.62 53.87 52.54 53.18 3.1M
2025-09-18 54.34 54.88 53.45 54.12 3.6M
2025-09-17 58.70 59.03 53.14 53.84 4.3M
2025-09-16 59.93 60.28 57.77 58.29 1.8M
2025-09-15 60.81 61.07 59.64 59.88 0.9M
2025-09-12 61.51 61.97 60.31 60.45 0.9M
2025-09-11 60.67 62.45 60.25 62.27 1.2M
2025-09-10 59.97 60.74 59.69 60.00 0.9M
2025-09-09 62.68 62.68 59.91 59.96 1.2M
2025-09-08 64.40 64.69 62.75 63.14 1.2M
2025-09-05 64.00 66.06 63.53 64.60 1.3M
2025-09-04 60.15 62.28 59.70 62.26 1.4M
2025-09-03 60.02 60.47 59.37 59.76 1.3M
2025-09-02 60.33 60.47 59.15 60.22 1.4M
2025-08-29 62.90 63.30 61.41 61.63 1.3M
2025-08-28 63.80 64.08 62.22 62.86 1.2M
2025-08-27 63.11 64.00 62.54 63.39 2.2M
2025-08-26 63.68 64.60 63.28 63.47 1.0M
2025-08-25 64.10 64.21 63.38 63.58 1.1M
2025-08-22 61.82 65.85 61.25 64.68 3.0M
2025-08-21 60.99 61.72 60.29 61.34 1.6M
2025-08-20 62.22 63.02 61.11 61.74 2.5M
2025-08-19 63.46 65.16 63.27 64.02 1.6M
2025-08-18 63.19 63.19 62.06 62.89 1.4M
2025-08-15 65.10 65.21 62.93 63.08 1.4M
2025-08-14 63.67 65.21 63.58 65.00 2.2M
2025-08-13 61.55 65.83 61.55 65.83 2.3M
2025-08-12 59.14 61.31 57.84 61.12 1.5M
2025-08-11 59.76 60.12 58.48 58.67 2.2M
2025-08-08 61.60 62.24 59.61 59.78 1.5M
2025-08-07 61.91 62.63 60.89 61.46 1.5M
2025-08-06 65.58 66.00 61.06 61.13 2.5M
2025-08-05 63.02 66.36 62.39 65.76 3.2M
2025-08-04 63.50 64.66 62.88 64.30 1.5M
2025-08-01 63.40 64.04 62.22 63.42 1.5M
2025-07-31 65.69 66.15 63.91 64.24 1.3M
2025-07-30 67.26 67.89 65.19 66.23 1.2M
2025-07-29 67.62 68.24 66.78 67.18 1.3M
2025-07-28 68.63 68.78 67.44 67.49 1.7M
2025-07-25 68.49 68.63 67.00 68.49 1.1M
2025-07-24 67.20 68.32 66.71 67.84 1.2M
2025-07-23 67.18 67.81 66.74 67.47 1.5M
2025-07-22 62.67 66.52 62.67 66.25 2.0M
2025-07-21 62.97 63.78 62.04 62.09 1.0M
2025-07-18 62.80 63.00 61.04 61.82 1.1M
2025-07-17 61.50 62.78 61.29 62.15 0.9M
2025-07-16 61.26 61.90 59.92 61.21 1.5M
2025-07-15 63.56 63.83 60.83 60.88 1.8M
2025-07-14 63.60 64.23 62.33 62.67 1.6M
2025-07-11 62.95 64.08 62.94 63.89 1.6M
2025-07-10 62.10 64.89 61.59 64.11 2.4M
2025-07-09 59.06 60.40 58.59 60.26 1.8M
2025-07-08 57.82 59.71 56.90 58.62 2.2M
2025-07-07 58.48 58.83 57.06 57.68 1.4M
2025-07-03 59.41 60.02 58.54 58.94 1.2M
2025-07-02 57.99 59.58 57.68 59.29 2.0M
2025-07-01 53.90 58.71 53.80 57.68 2.6M
2025-06-30 55.01 55.01 54.08 54.38 1.3M
2025-06-27 54.17 55.47 54.03 54.88 4.7M
2025-06-26 55.60 55.82 53.49 53.56 3.4M
2025-06-25 55.86 56.01 54.67 55.31 1.5M
2025-06-24 55.83 56.57 55.03 55.85 1.4M
2025-06-23 53.20 55.43 52.68 55.24 2.1M
2025-06-20 53.18 54.37 52.63 53.79 3.2M
2025-06-18 53.30 54.00 52.38 52.60 2.1M
2025-06-17 54.55 55.34 53.42 53.47 1.1M
2025-06-16 56.31 56.60 54.71 55.56 1.4M
2025-06-13 55.89 56.40 54.88 55.35 0.9M
2025-06-12 56.05 57.16 55.28 57.09 0.9M
2025-06-11 58.85 58.97 56.50 56.73 1.6M
2025-06-10 57.74 58.52 56.81 58.16 1.9M
2025-06-09 57.40 57.74 56.82 57.08 1.5M
2025-06-06 57.55 57.62 56.40 56.65 1.1M
2025-06-05 56.47 57.31 55.68 56.59 1.0M
2025-06-04 55.94 56.91 55.41 56.61 1.2M
2025-06-03 53.73 55.53 53.54 55.48 1.3M
2025-06-02 55.31 55.51 52.82 53.57 2.3M
2025-05-30 56.00 56.14 55.29 55.87 1.2M
2025-05-29 56.76 56.92 55.69 56.42 1.2M
2025-05-28 58.07 58.43 56.02 56.10 1.2M
2025-05-27 57.79 58.34 56.91 58.33 1.4M
2025-05-23 55.88 57.40 55.82 56.92 0.9M
2025-05-22 56.40 57.45 56.02 57.18 1.8M
2025-05-21 58.86 59.68 56.74 56.84 1.5M
2025-05-20 60.52 60.93 60.14 60.43 0.6M
2025-05-19 59.16 60.76 59.16 60.59 1.1M
2025-05-16 60.31 60.86 59.68 60.83 0.8M
2025-05-15 59.97 60.82 59.50 60.03 1.0M
2025-05-14 61.61 61.92 60.34 60.37 1.5M
2025-05-13 62.15 62.63 61.08 61.67 1.1M
2025-05-12 60.76 63.17 60.27 61.77 1.7M
2025-05-09 61.26 61.26 56.98 57.76 2.1M
2025-05-08 57.36 59.67 57.02 58.30 1.9M
2025-05-07 58.27 58.55 56.06 56.56 1.7M
2025-05-06 59.46 59.64 57.97 58.07 1.3M
2025-05-05 59.39 61.16 59.39 60.05 1.2M
2025-05-02 58.80 60.33 58.80 60.00 1.2M
2025-05-01 58.76 59.10 57.59 57.97 1.0M
2025-04-30 56.69 58.01 55.87 57.82 1.1M
2025-04-29 57.22 58.23 56.71 57.71 1.2M
2025-04-28 57.85 58.80 56.72 57.44 1.1M
2025-04-25 58.95 58.95 57.69 57.74 0.9M
2025-04-24 56.95 59.40 56.42 59.13 0.9M
2025-04-23 57.21 58.73 56.41 56.67 1.5M
2025-04-22 54.82 55.57 53.87 55.22 1.2M
2025-04-21 54.76 55.29 53.06 53.66 1.1M
2025-04-17 54.09 56.06 53.96 55.61 1.7M
2025-04-16 54.15 55.12 52.76 53.42 1.1M
2025-04-15 54.97 56.18 54.29 54.67 1.1M
2025-04-14 55.77 56.33 54.34 55.28 2.4M
2025-04-11 54.06 55.56 52.39 54.95 2.1M
2025-04-10 56.02 56.40 52.87 54.94 1.9M
2025-04-09 49.95 57.61 49.01 57.31 2.6M
2025-04-08 53.81 54.37 49.93 50.52 1.7M
2025-04-07 52.95 56.95 51.45 53.08 2.2M
2025-04-04 52.24 56.76 50.35 55.02 3.4M
2025-04-03 57.22 57.78 54.05 55.38 2.4M
2025-04-02 57.66 60.36 57.55 59.99 1.3M
2025-04-01 59.00 59.19 57.05 58.46 1.8M
2025-03-31 56.22 58.25 55.90 58.10 2.2M
2025-03-28 59.10 59.53 56.73 57.31 2.1M
2025-03-27 60.95 61.27 58.76 59.32 1.5M
2025-03-26 62.00 62.82 60.80 61.08 1.7M
2025-03-25 61.65 62.30 61.06 62.03 2.1M
2025-03-24 62.53 63.62 60.68 61.96 3.6M
2025-03-21 58.62 60.02 58.27 59.43 2.5M
2025-03-20 58.17 60.63 58.16 59.75 2.7M
2025-03-19 57.76 59.72 57.58 59.03 2.1M
2025-03-18 56.98 58.41 56.76 58.08 1.5M
2025-03-17 56.60 58.10 56.54 57.60 2.0M
2025-03-14 55.46 56.97 54.88 56.84 2.0M
2025-03-13 54.77 55.03 52.83 54.00 2.6M
2025-03-12 54.45 55.73 54.01 55.02 2.3M
2025-03-11 54.12 55.04 52.75 54.04 2.5M
2025-03-10 55.41 55.77 53.66 54.09 1.9M
2025-03-07 57.52 57.52 54.70 56.19 2.4M
2025-03-06 57.83 58.85 57.37 57.50 1.9M
2025-03-05 59.02 59.96 58.10 58.69 1.6M
2025-03-04 58.65 59.39 56.31 58.22 1.6M
2025-03-03 62.12 62.84 59.00 59.57 1.4M
2025-02-28 60.14 62.01 60.07 61.69 1.7M
2025-02-27 61.20 61.89 60.20 60.33 1.7M
2025-02-26 61.91 63.62 61.44 61.55 1.6M
2025-02-25 63.12 63.81 60.39 62.40 3.9M
2025-02-24 60.58 61.80 59.31 61.67 4.3M
2025-02-21 65.66 65.66 60.56 60.58 2.7M
2025-02-20 66.14 66.54 64.50 64.99 1.0M
2025-02-19 66.16 66.90 65.54 66.32 1.2M
2025-02-18 67.27 67.46 65.69 66.82 2.0M
2025-02-14 68.49 70.08 66.68 67.33 2.9M
2025-02-13 67.81 68.23 66.82 67.82 0.8M
2025-02-12 67.40 67.69 66.78 67.24 0.9M
2025-02-11 70.12 71.01 68.93 69.28 1.5M
2025-02-10 70.98 70.98 69.90 70.23 0.9M
2025-02-07 73.01 73.49 69.93 70.24 0.9M
2025-02-06 72.86 73.56 72.13 73.22 0.9M
2025-02-05 72.21 73.27 71.58 72.35 1.5M
2025-02-04 71.13 72.60 70.84 71.42 1.3M
2025-02-03 71.00 73.58 70.39 71.95 1.4M
2025-01-31 73.92 74.68 72.72 72.83 0.9M
2025-01-30 72.75 74.65 72.27 74.06 1.4M
2025-01-29 72.48 73.70 71.57 72.61 1.1M
2025-01-28 73.98 74.22 72.11 72.14 0.8M
2025-01-27 73.77 75.55 73.18 74.29 0.8M
2025-01-24 74.50 74.71 73.47 73.72 0.8M
2025-01-23 73.30 74.83 72.43 74.44 1.2M
2025-01-22 72.43 73.19 71.93 72.50 0.6M
2025-01-21 72.87 73.63 72.19 72.84 0.9M
2025-01-17 72.58 72.64 71.40 71.63 0.4M
2025-01-16 71.20 71.47 70.01 71.26 0.8M
2025-01-15 71.96 72.09 70.73 71.25 1.4M
2025-01-14 67.06 69.19 66.71 69.02 1.5M
2025-01-13 63.86 66.26 63.53 65.22 1.5M
2025-01-10 64.44 65.21 63.92 64.57 1.3M
2025-01-08 66.06 66.26 64.50 65.90 1.5M
2025-01-07 70.25 70.37 66.26 66.63 1.1M
2025-01-06 70.19 71.39 70.15 70.32 0.7M
2025-01-03 68.50 69.65 67.75 69.43 0.4M
2025-01-02 69.77 70.71 68.06 68.25 0.7M