Regeneron Pharma

REGN
🏛️ 미국 →
599.46
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 579.99 579.99 574.14 574.81 34.0K
09:31 575.72 575.73 575.72 575.72 2.9K
09:32 579.00 579.00 575.74 577.87 11.2K
09:33 580.00 580.00 579.83 579.83 7.8K
09:34 580.65 580.65 579.47 580.26 3.1K
09:35 580.34 580.84 580.34 580.84 1.4K
09:36 580.84 580.84 578.51 579.72 12.6K
09:37 577.50 577.50 577.34 577.50 3.6K
09:38 578.00 578.31 577.55 577.55 7.5K
09:39 576.50 577.18 575.50 577.18 12.6K
09:40 576.61 580.14 576.61 579.74 9.5K
09:41 578.99 579.51 578.99 579.50 3.3K
09:42 579.84 580.13 579.84 580.13 0.6K
09:43 579.50 579.50 577.00 577.00 8.2K
09:44 577.85 577.85 577.85 577.85 1.4K
09:45 577.00 577.00 575.63 576.65 9.3K
09:46 576.70 577.33 576.12 577.33 6.7K
09:47 575.00 575.78 574.80 574.79 6.1K
09:48 574.61 574.61 573.00 573.00 14.6K
09:49 573.40 574.17 572.76 574.17 4.8K
09:50 573.83 573.83 573.83 573.83 2.7K
09:51 574.25 574.25 574.00 574.00 1.5K
09:52 573.65 573.88 572.20 572.33 5.4K
09:53 572.55 573.00 572.35 573.00 5.3K
09:54 572.54 572.54 572.06 572.05 5.3K
09:55 572.60 572.60 571.70 572.58 1.3K
09:56 573.36 574.56 573.36 574.56 8.0K
09:57 574.56 575.36 574.56 575.36 2.2K
09:58 575.68 575.95 575.46 575.50 15.7K
09:59 576.00 576.00 575.50 576.00 8.4K
10:00 576.00 577.54 576.00 577.00 5.8K
10:01 576.81 577.35 576.57 576.57 1.4K
10:02 577.00 577.07 575.49 575.49 14.2K
10:03 575.03 575.32 575.03 575.32 9.5K
10:04 574.49 576.30 574.49 576.30 5.9K
10:05 575.52 576.92 575.52 576.92 1.0K
10:06 577.81 577.81 577.27 577.29 3.0K
10:07 577.30 577.30 576.88 576.88 1.7K
10:08 578.20 578.20 577.15 577.15 3.1K
10:09 576.57 576.57 576.39 576.39 0.9K
10:10 577.00 577.00 577.00 577.00 1.3K
10:11 576.94 576.94 576.94 576.93 1.6K
10:13 575.91 575.91 575.44 575.44 2.3K
10:14 575.00 575.91 575.00 575.91 2.2K
10:15 575.76 575.76 575.76 575.76 0.3K
10:16 575.63 575.63 575.63 575.63 1.0K
10:17 575.20 575.20 575.20 575.20 1.7K
10:18 575.00 575.59 574.99 575.59 1.9K
10:20 575.65 575.65 575.65 575.65 0.9K
10:22 575.65 575.89 575.65 575.66 3.5K
10:23 575.66 575.66 575.66 575.66 0.9K
10:24 575.66 576.60 575.66 576.60 5.6K
10:25 576.76 576.76 576.76 576.76 2.1K
10:26 576.93 576.93 576.93 576.93 0.7K
10:27 576.54 576.64 576.54 576.64 0.7K
10:28 576.73 576.94 576.68 576.68 2.4K
10:29 576.82 577.00 576.77 577.00 3.5K
10:30 577.19 577.19 577.19 577.19 0.4K
10:31 577.53 577.53 577.24 577.24 1.9K
10:32 577.09 577.09 577.09 577.09 0.6K
10:33 577.47 577.72 577.47 577.54 2.4K
10:34 577.64 578.02 577.64 578.02 8.4K
10:35 578.00 578.00 577.89 577.89 1.3K
10:36 577.89 578.27 577.86 577.86 13.8K
10:37 577.86 578.17 577.73 578.17 3.0K
10:38 578.21 578.21 577.75 577.75 1.2K
10:39 578.04 578.32 578.04 578.11 11.6K
10:40 578.11 578.27 578.01 578.27 3.4K
10:41 578.28 578.50 577.80 577.80 1.3K
10:43 578.33 578.33 578.33 578.33 1.6K
10:45 579.03 580.35 579.03 580.35 4.7K
10:46 579.50 579.50 579.33 579.33 5.4K
10:47 578.70 578.70 578.00 578.00 1.0K
10:48 578.68 579.15 578.00 578.00 3.9K
10:49 578.26 578.26 578.26 578.26 0.2K
10:50 578.11 578.11 577.39 577.39 5.2K
10:51 576.95 577.00 576.95 577.00 8.7K
10:52 576.84 577.97 576.00 576.28 4.7K
10:53 576.39 576.39 576.39 576.39 0.6K
10:54 576.43 576.43 576.43 576.43 0.2K
10:55 576.88 576.88 576.05 576.87 2.3K
10:56 576.81 576.81 576.81 576.80 1.1K
10:58 576.27 576.40 576.05 576.40 3.4K
10:59 576.05 576.05 576.05 576.05 1.3K
11:00 575.86 576.05 575.86 576.05 0.9K
11:01 575.66 576.00 575.41 575.41 3.2K
11:02 576.00 576.07 576.00 576.07 1.8K
11:03 576.02 576.02 576.02 576.02 0.5K
11:05 575.75 575.80 575.75 575.80 2.5K
11:06 575.85 575.85 575.73 575.73 3.1K
11:07 575.69 575.69 575.26 575.26 1.2K
11:08 574.85 574.85 574.85 574.85 2.8K
11:09 574.35 574.35 574.35 574.35 1.0K
11:10 574.00 574.38 574.00 574.38 1.9K
11:11 573.78 573.78 573.78 573.78 0.8K
11:12 573.78 573.78 573.78 573.78 1.2K
11:15 573.87 573.87 573.20 573.20 3.2K
11:16 573.51 573.51 573.51 573.51 0.7K
11:17 573.64 573.80 573.64 573.80 2.3K
11:18 573.99 573.99 573.90 573.90 0.7K
11:19 573.74 573.74 573.74 573.74 0.3K
11:20 573.56 573.56 573.56 573.56 1.3K
11:21 573.04 573.04 573.04 573.04 0.6K
11:22 573.38 573.43 573.38 573.43 1.6K
11:23 573.87 573.87 573.87 573.87 0.6K
11:24 573.87 573.87 573.50 573.50 2.9K
11:25 572.99 573.46 572.88 572.88 1.6K
11:26 573.53 573.53 573.53 573.53 0.9K
11:27 573.53 573.53 573.53 573.53 0.4K
11:28 573.48 573.53 573.48 573.53 2.7K
11:31 574.04 574.04 573.52 573.79 2.7K
11:32 574.05 574.05 574.05 574.04 0.3K
11:33 573.85 573.85 573.85 573.85 4.1K
11:34 574.37 574.47 574.37 574.47 1.9K
11:35 574.48 574.48 574.48 574.48 1.2K
11:36 574.48 574.48 574.48 574.48 1.2K
11:37 574.75 575.48 574.75 575.48 3.1K
11:40 575.06 575.06 575.06 575.05 0.5K
11:41 575.06 575.06 575.06 575.05 0.4K
11:42 575.16 575.16 574.91 574.91 4.3K
11:43 574.50 574.50 574.50 574.50 1.9K
11:46 574.86 574.86 574.86 574.86 0.6K
11:47 574.86 574.86 574.86 574.86 1.0K
11:48 574.80 574.80 574.80 574.80 2.7K
11:50 575.72 575.72 575.72 575.72 1.1K
11:52 575.76 575.76 575.76 575.76 1.3K
11:55 575.69 575.69 575.69 575.69 0.2K
11:56 575.08 575.08 575.08 575.08 2.5K
11:57 575.24 575.24 575.24 575.24 0.3K
11:58 575.24 575.24 575.24 575.24 1.4K
12:01 575.21 575.21 575.21 575.21 0.4K
12:02 574.36 574.36 573.58 573.58 7.3K
12:03 573.41 573.41 573.41 573.41 0.9K
12:04 573.80 573.80 573.80 573.80 1.9K
12:05 574.09 574.09 574.09 574.09 1.5K
12:07 573.91 573.91 573.91 573.91 0.4K
12:08 574.00 574.00 573.50 573.50 2.0K
12:09 572.79 572.79 572.62 572.62 5.4K
12:10 572.50 572.50 572.37 572.37 3.8K
12:11 572.28 572.80 572.28 572.80 3.3K
12:12 573.13 573.20 573.13 573.20 2.2K
12:15 572.52 572.52 572.52 572.52 1.3K
12:16 572.00 572.00 571.84 571.84 1.9K
12:17 572.21 572.37 572.21 572.37 1.1K
12:18 572.10 572.10 572.10 572.10 0.4K
12:19 572.14 572.14 572.13 572.13 3.6K
12:22 572.64 572.64 572.38 572.38 2.4K
12:24 572.75 572.99 572.75 572.99 0.4K
12:25 573.12 573.12 573.12 573.12 0.6K
12:26 572.66 572.66 572.66 572.66 0.9K
12:27 572.79 573.32 572.79 573.17 5.1K
12:28 572.75 572.75 572.39 572.39 4.6K
12:31 572.00 572.00 572.00 572.00 3.5K
12:32 571.74 572.08 571.74 572.08 2.0K
12:33 571.68 571.74 571.14 571.74 1.5K
12:34 571.83 571.83 571.74 571.74 0.6K
12:35 571.74 572.15 571.74 571.74 2.0K
12:36 571.20 571.20 571.00 571.00 3.3K
12:37 571.08 571.08 571.08 571.08 1.8K
12:38 571.57 571.57 571.57 571.57 0.7K
12:40 571.05 571.08 571.00 571.08 2.7K
12:41 571.05 571.05 571.05 571.05 0.2K
12:42 571.05 571.05 571.05 571.05 0.5K
12:43 571.22 571.22 571.06 571.06 2.1K
12:44 570.89 570.89 570.89 570.89 0.6K
12:45 571.05 571.05 571.05 571.05 0.9K
12:48 571.05 571.40 571.04 571.40 2.9K
12:50 570.96 570.96 570.95 570.95 0.7K
12:51 571.50 571.82 571.50 571.82 3.5K
12:52 571.90 572.03 571.84 572.03 3.9K
12:53 571.58 571.58 571.50 571.50 3.4K
12:55 571.48 571.48 571.05 571.05 2.8K
12:56 570.90 571.13 570.90 571.13 0.5K
12:57 570.40 570.40 570.40 570.40 1.1K
12:58 570.28 570.28 570.28 570.28 1.3K
12:59 570.51 570.51 569.56 569.56 9.8K
13:00 569.95 569.95 569.37 569.37 2.2K
13:01 569.59 569.59 569.59 569.59 0.5K
13:02 569.28 569.28 568.30 568.40 3.4K
13:03 568.58 568.58 568.58 568.58 2.4K
13:04 568.57 568.58 568.57 568.58 1.5K
13:05 568.33 568.33 568.33 568.33 0.7K
13:06 568.48 568.48 568.48 568.48 1.2K
13:08 568.00 568.00 568.00 568.00 1.0K
13:09 568.48 568.48 568.48 568.48 0.6K
13:10 568.02 568.96 568.01 568.96 7.3K
13:12 568.96 569.08 568.96 569.08 1.6K
13:13 568.55 568.55 568.55 568.55 2.5K
13:14 569.05 569.09 568.74 568.74 4.3K
13:15 568.74 568.78 568.74 568.78 1.9K
13:16 568.18 568.18 568.18 568.18 1.3K
13:18 568.50 568.50 568.50 568.50 0.7K
13:19 568.61 568.61 568.61 568.61 1.3K
13:20 568.65 568.65 568.61 568.61 1.5K
13:21 568.30 568.66 568.30 568.64 1.4K
13:23 569.10 569.10 568.30 568.30 4.4K
13:25 568.60 568.60 568.31 568.31 2.2K
13:26 568.25 568.50 568.00 568.00 3.8K
13:27 568.44 568.44 568.39 568.39 1.1K
13:28 568.41 568.41 568.41 568.41 0.8K
13:29 568.25 568.25 568.25 568.25 0.5K
13:30 567.27 567.27 567.00 567.00 7.1K
13:31 567.75 567.75 567.75 567.75 0.8K
13:32 568.48 568.81 568.48 568.80 1.9K
13:33 568.88 568.88 568.71 568.71 0.9K
13:34 568.29 568.29 567.92 567.92 1.3K
13:35 567.08 568.07 567.08 568.07 3.9K
13:36 567.10 567.10 566.47 566.61 13.1K
13:37 566.63 566.63 566.63 566.63 1.1K
13:38 566.97 566.97 566.36 566.36 5.2K
13:39 567.34 567.34 567.34 567.34 0.7K
13:40 567.17 567.28 566.89 567.28 5.3K
13:41 567.07 567.07 566.98 566.98 1.6K
13:42 566.98 567.21 566.98 567.21 2.6K
13:43 566.99 566.99 566.99 566.99 1.1K
13:44 566.97 566.97 566.55 566.55 1.1K
13:45 566.61 566.73 566.36 566.73 4.6K
13:46 566.58 566.75 566.58 566.71 1.6K
13:47 566.72 566.72 566.33 566.33 1.6K
13:48 566.12 567.22 566.02 567.22 13.9K
13:49 567.46 567.46 567.46 567.46 0.4K
13:50 567.39 567.39 567.38 567.38 1.1K
13:51 567.23 567.23 567.23 567.23 0.8K
13:52 566.73 567.07 566.44 567.07 1.4K
13:53 566.59 566.59 566.59 566.59 0.4K
13:54 566.45 566.45 566.45 566.45 0.6K
13:55 567.07 567.07 566.33 566.33 1.0K
13:56 566.23 566.77 566.23 566.77 1.6K
13:57 566.51 566.77 566.51 566.77 1.2K
13:58 566.23 566.77 566.23 566.77 0.8K
13:59 566.28 566.45 566.17 566.18 6.3K
14:00 566.09 566.09 565.45 565.45 3.6K
14:01 565.51 566.10 565.51 566.10 2.2K
14:02 566.60 566.89 566.60 566.89 3.7K
14:03 566.59 566.59 566.59 566.59 0.6K
14:04 566.61 566.61 566.60 566.60 0.9K
14:05 566.66 566.68 566.29 566.29 1.3K
14:06 566.29 566.29 566.29 566.29 0.5K
14:07 567.24 567.24 567.24 567.24 4.6K
14:08 567.55 567.55 567.33 567.33 2.5K
14:09 567.38 567.38 567.38 567.38 0.3K
14:10 567.38 567.38 567.38 567.38 3.4K
14:11 567.38 567.38 567.13 567.13 1.7K
14:12 567.13 567.13 567.06 567.06 1.3K
14:13 567.13 567.13 567.13 567.13 1.9K
14:14 567.13 567.13 567.13 567.13 0.6K
14:15 567.59 567.59 567.13 567.13 1.6K
14:16 567.13 567.13 566.91 567.13 5.7K
14:17 567.61 568.42 567.61 568.42 3.7K
14:19 567.97 568.07 567.81 568.07 3.9K
14:21 567.43 567.43 567.36 567.36 1.3K
14:22 566.63 566.63 566.63 566.63 0.6K
14:23 567.70 567.70 567.70 567.70 1.9K
14:26 567.69 567.69 567.69 567.68 1.4K
14:27 567.69 567.69 567.69 567.68 3.7K
14:28 568.18 568.18 568.18 568.18 0.6K
14:29 567.69 567.69 567.52 567.59 2.3K
14:30 567.59 567.59 567.17 567.17 6.1K
14:31 567.24 567.34 567.24 567.34 1.3K
14:32 567.34 567.88 567.34 567.70 1.5K
14:33 567.73 567.73 567.73 567.73 0.6K
14:34 568.10 568.17 568.10 568.17 1.6K
14:35 567.86 567.86 567.86 567.86 0.9K
14:36 568.11 568.11 568.11 568.11 1.7K
14:37 568.00 568.00 567.86 567.86 1.5K
14:38 568.27 568.27 568.27 568.27 1.1K
14:39 567.81 568.27 567.81 568.27 1.2K
14:40 568.27 568.27 568.20 568.20 0.7K
14:41 568.27 568.27 568.27 568.27 0.8K
14:42 568.18 568.18 567.87 567.87 2.4K
14:43 568.27 568.27 568.27 568.27 1.2K
14:44 568.27 568.27 568.27 568.27 0.5K
14:45 568.70 568.70 568.28 568.28 1.7K
14:46 568.28 568.28 568.27 568.27 2.9K
14:47 568.27 568.28 568.27 568.28 3.6K
14:49 568.28 568.28 568.23 568.23 1.2K
14:50 568.23 568.23 568.23 568.23 0.6K
14:51 568.31 568.31 568.31 568.30 0.9K
14:52 568.01 568.01 567.51 567.95 6.3K
14:54 568.15 568.15 568.15 568.15 1.5K
14:55 568.13 568.15 568.13 568.15 4.5K
14:56 568.09 568.10 568.09 568.10 0.5K
14:57 568.00 568.00 568.00 568.00 1.0K
14:58 568.09 568.09 567.86 567.86 0.8K
14:59 568.30 568.30 568.08 568.22 3.2K
15:00 569.00 569.03 568.97 568.97 3.4K
15:01 569.31 569.43 569.31 569.43 1.9K
15:02 569.30 569.30 569.30 569.30 0.1K
15:03 569.00 569.00 568.88 568.88 6.5K
15:04 568.32 569.01 568.32 569.01 1.3K
15:05 569.01 569.01 568.31 569.01 1.1K
15:06 568.92 568.92 568.92 568.92 1.2K
15:07 568.92 568.92 568.92 568.92 1.2K
15:08 568.91 569.00 568.91 568.92 1.5K
15:09 568.92 568.92 568.92 568.92 3.8K
15:10 568.92 568.92 568.00 568.00 3.2K
15:11 568.00 568.62 568.00 568.62 2.4K
15:12 568.40 568.41 568.40 568.41 3.5K
15:13 568.50 568.72 568.50 568.72 14.0K
15:14 568.71 568.72 568.71 568.72 3.4K
15:15 568.71 568.71 568.18 568.18 2.8K
15:16 568.31 568.44 568.00 568.43 1.2K
15:17 568.44 568.44 568.44 568.44 2.3K
15:18 568.35 568.37 568.35 568.37 2.4K
15:19 568.27 568.47 568.27 568.47 0.5K
15:20 568.47 568.47 568.39 568.39 1.6K
15:21 568.39 568.40 568.04 568.40 1.2K
15:22 568.04 568.66 567.91 568.66 7.5K
15:23 568.50 568.82 568.50 568.82 2.8K
15:24 568.76 568.76 568.76 568.76 0.2K
15:25 568.72 568.72 568.29 568.29 2.1K
15:26 567.95 567.95 567.95 567.95 3.9K
15:27 567.35 567.59 567.35 567.59 3.5K
15:28 567.00 567.00 567.00 567.00 3.1K
15:29 566.57 566.60 566.50 566.60 3.9K
15:30 566.46 567.68 566.46 567.20 9.8K
15:31 567.36 567.36 567.28 567.28 2.5K
15:32 566.94 566.94 566.69 566.69 1.9K
15:33 567.00 567.00 567.00 567.00 2.1K
15:34 567.06 567.06 567.06 567.06 0.4K
15:35 566.82 567.00 566.82 566.95 2.4K
15:36 566.95 566.95 566.82 566.82 1.5K
15:37 566.50 566.68 566.25 566.37 5.9K
15:38 566.00 566.00 566.00 566.00 2.8K
15:39 566.46 567.26 566.46 567.26 2.2K
15:40 567.20 567.25 566.96 567.25 2.4K
15:41 567.20 567.22 566.66 567.04 10.2K
15:42 567.04 567.07 567.04 567.07 0.6K
15:43 566.94 566.94 566.40 566.88 2.6K
15:44 566.88 566.88 566.66 566.66 3.6K
15:45 566.63 566.73 566.63 566.73 0.9K
15:46 566.73 566.73 566.59 566.73 1.8K
15:47 566.73 566.73 566.56 566.55 3.5K
15:48 566.41 566.49 566.40 566.44 5.4K
15:49 566.44 566.92 566.14 566.92 6.8K
15:50 566.36 566.42 566.02 566.02 11.2K
15:51 566.32 566.32 565.99 566.28 5.5K
15:52 565.99 567.65 565.99 567.29 16.6K
15:53 567.42 567.57 567.21 567.21 12.0K
15:54 567.21 568.80 567.15 568.77 11.0K
15:55 568.41 568.46 567.99 568.46 6.9K
15:56 568.46 568.46 568.08 568.23 9.0K
15:57 568.23 568.23 567.67 567.67 20.1K
15:58 567.63 567.86 567.50 567.84 20.6K
15:59 567.84 568.32 567.60 567.89 283.1K
날짜 시가 고가 저가 종가 거래량
2025-10-01 570.87 615.24 569.99 599.46 1.9M
2025-09-30 560.58 574.00 555.00 562.27 1.7M
2025-09-29 563.90 564.91 557.34 560.75 0.8M
2025-09-26 562.00 564.61 550.71 563.90 0.8M
2025-09-25 577.30 579.00 549.20 555.51 1.4M
2025-09-24 567.89 577.98 566.00 576.98 0.8M
2025-09-23 580.00 582.00 565.45 567.89 1.4M
2025-09-22 593.00 600.75 588.67 595.68 0.9M
2025-09-19 602.54 603.47 591.00 591.99 2.2M
2025-09-18 589.52 600.00 583.92 598.71 1.3M
2025-09-17 576.31 587.67 576.31 585.50 0.9M
2025-09-16 573.43 579.40 567.31 575.06 0.7M
2025-09-15 558.54 573.69 558.54 572.59 1.0M
2025-09-12 567.34 570.00 559.45 560.00 0.6M
2025-09-11 555.81 570.76 555.81 568.20 0.9M
2025-09-10 555.21 560.00 552.98 555.83 0.9M
2025-09-09 557.00 563.57 554.80 556.53 0.9M
2025-09-08 571.20 571.20 552.81 558.44 1.3M
2025-09-05 565.15 577.75 565.00 573.38 1.0M
2025-09-04 568.01 581.98 559.62 567.22 1.1M
2025-09-03 581.99 588.70 562.79 563.80 1.1M
2025-09-02 580.54 585.49 570.35 577.90 1.0M
2025-08-29 577.15 581.25 575.89 580.70 0.6M
2025-08-28 586.43 590.96 575.04 579.61 0.6M
2025-08-27 591.87 597.02 585.50 586.96 0.6M
2025-08-26 573.00 588.10 567.08 587.65 1.6M
2025-08-25 591.06 594.88 572.25 572.38 0.9M
2025-08-22 602.35 610.45 585.50 589.48 1.4M
2025-08-21 586.87 605.18 585.10 598.16 1.0M
2025-08-20 572.33 596.92 570.39 591.01 1.3M
2025-08-19 575.30 581.69 570.80 571.78 0.9M
2025-08-18 582.09 585.00 573.81 573.91 0.8M
2025-08-15 577.96 581.95 570.84 580.41 1.1M
2025-08-14 560.90 573.49 558.00 565.97 1.0M
2025-08-13 557.08 565.50 552.00 561.55 1.1M
2025-08-12 547.94 562.74 547.09 556.56 0.8M
2025-08-11 561.52 572.58 544.16 545.94 1.1M
2025-08-08 559.80 567.69 558.06 563.00 1.0M
2025-08-07 557.66 565.48 553.05 559.80 0.8M
2025-08-06 569.00 573.47 550.50 555.13 0.9M
2025-08-05 570.25 579.82 568.50 569.90 1.0M
2025-08-04 566.98 577.21 562.01 571.54 1.4M
2025-08-01 583.01 583.28 542.89 558.87 1.7M
2025-07-31 550.01 558.13 541.61 545.46 1.4M
2025-07-30 560.45 563.59 550.49 554.58 0.6M
2025-07-29 558.00 559.61 552.00 558.15 0.8M
2025-07-28 563.53 567.95 558.54 558.63 0.6M
2025-07-25 565.41 567.21 555.50 563.10 0.8M
2025-07-24 572.54 577.73 563.67 564.64 1.0M
2025-07-23 568.12 576.70 563.01 572.39 0.9M
2025-07-22 546.92 563.00 546.92 560.93 1.0M
2025-07-21 543.44 552.98 542.50 545.53 0.7M
2025-07-18 550.00 550.89 541.50 542.52 1.3M
2025-07-17 545.67 554.48 542.01 550.00 1.0M
2025-07-16 550.00 558.35 546.57 547.93 1.1M
2025-07-15 574.15 574.75 546.28 547.96 1.0M
2025-07-14 566.10 575.13 562.00 570.59 0.7M
2025-07-11 558.39 568.46 551.48 567.74 0.8M
2025-07-10 554.38 566.37 550.11 559.76 0.8M
2025-07-09 547.10 558.38 545.38 552.58 0.8M
2025-07-08 538.87 559.46 537.45 547.75 0.8M
2025-07-07 546.00 547.59 532.60 538.11 1.0M
2025-07-03 547.75 555.00 546.61 547.36 0.5M
2025-07-02 533.66 551.50 529.69 547.74 0.8M
2025-07-01 523.97 548.04 521.00 534.91 1.2M
2025-06-30 520.21 526.08 518.90 525.00 1.0M
2025-06-27 521.79 531.21 517.39 521.00 1.6M
2025-06-26 520.00 524.52 514.79 521.00 1.0M
2025-06-25 521.40 525.63 516.99 520.29 0.6M
2025-06-24 515.79 527.45 515.79 522.27 1.0M
2025-06-23 510.00 516.18 507.61 511.92 1.1M
2025-06-20 521.05 521.31 506.38 509.72 2.3M
2025-06-18 508.51 519.17 503.25 513.58 0.8M
2025-06-17 519.27 523.01 508.70 508.86 0.9M
2025-06-16 532.88 538.20 520.22 522.68 1.3M
2025-06-13 518.25 529.55 514.98 529.24 1.0M
2025-06-12 517.23 525.22 512.97 521.84 0.9M
2025-06-11 525.77 528.37 516.10 518.60 1.0M
2025-06-10 520.00 529.99 518.16 523.53 1.2M
2025-06-09 498.00 518.27 494.42 517.60 2.0M
2025-06-06 485.54 499.88 485.00 493.22 1.5M
2025-06-05 486.00 491.77 476.49 483.07 1.8M
2025-06-04 491.71 499.90 482.99 484.93 1.9M
2025-06-03 490.79 501.11 485.34 487.86 2.1M
2025-06-02 491.09 502.56 481.58 490.81 2.9M
2025-05-30 517.66 519.78 485.00 490.28 6.3M
2025-05-29 597.06 605.73 591.02 605.39 0.8M
2025-05-28 603.26 606.00 590.15 591.85 1.0M
2025-05-27 603.09 608.17 590.81 603.26 0.9M
2025-05-23 586.85 591.64 582.37 588.34 0.7M
2025-05-22 603.20 605.50 592.73 596.85 0.9M
2025-05-21 613.06 617.52 597.92 604.62 1.1M
2025-05-20 595.01 615.45 595.01 614.79 1.1M
2025-05-19 588.48 598.56 586.68 596.54 0.7M
2025-05-16 588.23 595.19 581.49 594.32 0.9M
2025-05-15 576.13 585.26 564.91 584.99 1.3M
2025-05-14 576.35 580.56 567.59 571.36 1.7M
2025-05-13 571.45 575.05 558.45 574.16 1.1M
2025-05-12 543.82 577.99 535.29 575.63 1.9M
2025-05-09 549.00 552.84 527.13 527.78 1.5M
2025-05-08 547.88 552.57 520.50 547.67 2.7M
2025-05-07 561.79 568.13 556.36 560.93 1.1M
2025-05-06 601.01 606.87 557.64 558.52 1.5M
2025-05-05 606.89 611.04 601.81 603.58 1.1M
2025-05-02 600.00 615.61 599.08 605.61 1.6M
2025-05-01 589.77 593.94 578.50 590.00 1.2M
2025-04-30 579.26 600.20 566.99 598.76 1.7M
2025-04-29 561.75 579.98 542.44 568.91 2.7M
2025-04-28 603.36 614.83 601.19 610.86 1.2M
2025-04-25 598.33 602.79 585.78 602.64 1.0M
2025-04-24 590.93 601.28 586.81 599.76 1.3M
2025-04-23 595.87 603.77 584.45 587.85 0.8M
2025-04-22 565.50 587.10 565.14 585.49 1.0M
2025-04-21 556.04 570.35 552.97 561.49 0.7M
2025-04-17 548.07 564.21 545.00 563.16 0.8M
2025-04-16 557.00 561.83 544.50 549.28 0.9M
2025-04-15 568.55 575.20 553.00 557.91 0.8M
2025-04-14 560.44 574.72 555.39 571.06 0.9M
2025-04-11 548.63 555.53 533.26 554.18 1.2M
2025-04-10 568.93 571.99 529.73 546.39 1.4M
2025-04-09 538.00 580.73 525.99 576.72 1.9M
2025-04-08 579.46 586.03 546.36 556.81 1.2M
2025-04-07 569.20 591.55 557.83 572.78 1.7M
2025-04-04 610.65 612.99 572.00 573.45 1.5M
2025-04-03 626.25 628.00 607.88 610.64 1.0M
2025-04-02 613.53 628.00 610.10 625.60 0.9M
2025-04-01 630.51 641.24 615.00 617.00 1.1M
2025-03-31 630.08 640.72 618.51 634.23 1.1M
2025-03-28 638.01 642.97 631.45 637.36 0.8M
2025-03-27 641.21 643.43 629.94 635.83 0.8M
2025-03-26 634.14 644.00 629.02 640.14 1.3M
2025-03-25 662.45 662.57 633.10 634.14 0.9M
2025-03-24 660.00 667.46 655.30 661.00 1.0M
2025-03-21 658.00 661.00 651.06 658.48 1.9M
2025-03-20 670.00 674.83 662.33 662.62 0.7M
2025-03-19 663.67 674.57 659.03 672.36 0.7M
2025-03-18 678.00 678.27 664.30 664.96 0.6M
2025-03-17 668.26 679.83 664.68 678.42 0.9M
2025-03-14 680.61 686.98 657.00 666.87 1.3M
2025-03-13 687.43 698.95 677.34 680.61 0.9M
2025-03-12 709.94 712.46 683.43 689.50 0.8M
2025-03-11 746.70 747.70 712.39 718.16 1.1M
2025-03-10 710.01 748.29 709.38 744.83 1.6M
2025-03-07 698.63 729.75 696.43 707.51 1.1M
2025-03-06 683.10 701.00 682.26 698.44 0.9M
2025-03-05 673.98 692.79 673.15 687.15 0.8M
2025-03-04 688.48 697.46 672.50 675.49 1.2M
2025-03-03 701.91 704.64 683.46 684.87 0.7M
2025-02-28 701.32 708.58 693.71 698.74 1.0M
2025-02-27 705.90 721.00 700.67 702.78 0.6M
2025-02-26 721.29 721.41 701.07 706.94 0.7M
2025-02-25 720.00 739.00 715.50 723.47 1.1M
2025-02-24 703.93 725.00 700.43 713.25 0.9M
2025-02-21 697.93 704.08 693.07 700.33 0.7M
2025-02-20 688.05 703.14 685.45 696.02 0.6M
2025-02-19 675.29 688.67 675.29 685.66 0.6M
2025-02-18 679.64 689.95 674.88 680.00 0.8M
2025-02-14 678.20 684.00 671.55 673.60 0.6M
2025-02-13 665.46 677.69 661.94 674.27 0.6M
2025-02-12 659.96 670.98 655.85 663.86 1.3M
2025-02-11 680.63 680.79 664.19 665.46 1.3M
2025-02-10 714.45 719.78 688.92 690.36 0.9M
2025-02-07 726.46 731.42 709.55 710.00 0.9M
2025-02-06 713.42 734.27 713.42 722.07 1.1M
2025-02-05 708.80 729.25 700.01 716.72 1.4M
2025-02-04 650.00 709.98 642.00 697.05 1.7M
2025-02-03 668.80 673.65 663.43 666.85 1.0M
2025-01-31 677.29 688.00 671.96 672.98 0.9M
2025-01-30 688.31 689.62 674.33 683.08 0.8M
2025-01-29 685.96 697.57 682.33 687.27 0.5M
2025-01-28 682.11 690.30 678.13 686.33 0.6M
2025-01-27 676.73 698.45 676.73 684.71 1.1M
2025-01-24 688.74 693.84 675.11 675.79 1.0M
2025-01-23 680.54 696.19 678.28 694.64 1.1M
2025-01-22 689.77 699.88 677.68 680.03 0.9M
2025-01-21 687.46 692.93 681.52 687.80 1.1M
2025-01-17 705.34 707.48 680.89 681.58 1.1M
2025-01-16 701.04 706.54 691.33 693.23 0.9M
2025-01-15 700.61 712.60 698.20 703.43 0.9M
2025-01-14 714.01 715.98 686.00 690.87 0.8M
2025-01-13 669.24 717.37 666.25 716.90 1.4M
2025-01-10 721.33 724.73 691.00 696.88 1.1M
2025-01-08 728.04 743.28 725.60 733.59 0.8M
2025-01-07 716.34 734.44 716.34 730.30 0.8M
2025-01-06 715.00 733.69 713.75 716.26 0.8M
2025-01-03 716.07 722.00 714.76 718.15 0.6M
2025-01-02 720.86 726.81 711.92 715.19 0.5M