iShares MSCI Japan ETF (EWJ)

EWJ
🏛️ 미국 →
80.44
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 80.46 80.46 80.42 80.43 143.1K
09:31 80.42 80.43 80.41 80.43 11.5K
09:32 80.43 80.43 80.40 80.43 6.5K
09:33 80.43 80.44 80.43 80.45 13.0K
09:34 80.44 80.47 80.43 80.46 19.8K
09:35 80.45 80.46 80.45 80.46 10.9K
09:36 80.44 80.44 80.39 80.41 12.8K
09:37 80.38 80.38 80.38 80.38 8.5K
09:38 80.39 80.39 80.39 80.39 1.7K
09:39 80.37 80.37 80.35 80.35 2.9K
09:40 80.35 80.35 80.30 80.30 5.7K
09:41 80.29 80.29 80.28 80.28 9.6K
09:42 80.27 80.27 80.25 80.25 2.3K
09:43 80.27 80.27 80.24 80.24 4.2K
09:44 80.23 80.27 80.21 80.27 25.9K
09:45 80.25 80.34 80.25 80.34 8.2K
09:46 80.34 80.34 80.28 80.32 8.3K
09:47 80.32 80.33 80.30 80.33 19.7K
09:48 80.33 80.39 80.32 80.38 14.9K
09:49 80.38 80.39 80.35 80.35 7.6K
09:50 80.35 80.42 80.35 80.39 10.6K
09:51 80.38 80.40 80.37 80.36 11.2K
09:52 80.35 80.35 80.31 80.31 7.7K
09:53 80.31 80.31 80.31 80.31 4.5K
09:54 80.30 80.32 80.30 80.32 3.9K
09:55 80.32 80.34 80.32 80.33 4.0K
09:56 80.33 80.35 80.33 80.35 6.1K
09:57 80.35 80.35 80.34 80.34 3.3K
09:58 80.32 80.32 80.32 80.32 2.6K
09:59 80.34 80.36 80.34 80.36 4.0K
10:00 80.39 80.39 80.36 80.36 31.9K
10:01 80.40 80.43 80.38 80.43 14.9K
10:02 80.44 80.45 80.42 80.42 8.9K
10:03 80.41 80.42 80.41 80.41 3.9K
10:04 80.43 80.44 80.43 80.44 4.8K
10:05 80.45 80.47 80.44 80.47 10.6K
10:06 80.49 80.49 80.47 80.48 9.2K
10:07 80.48 80.51 80.48 80.50 4.6K
10:08 80.51 80.51 80.50 80.50 2.7K
10:09 80.50 80.52 80.50 80.51 8.7K
10:10 80.53 80.53 80.50 80.53 34.9K
10:11 80.54 80.54 80.53 80.53 18.2K
10:12 80.52 80.52 80.49 80.49 5.2K
10:13 80.50 80.50 80.48 80.48 2.9K
10:14 80.49 80.50 80.49 80.49 3.1K
10:15 80.50 80.52 80.50 80.52 26.2K
10:16 80.51 80.51 80.51 80.51 2.8K
10:17 80.52 80.53 80.52 80.53 41.2K
10:18 80.52 80.52 80.50 80.51 4.5K
10:19 80.51 80.53 80.51 80.53 7.9K
10:20 80.54 80.56 80.54 80.55 4.4K
10:21 80.56 80.57 80.55 80.56 6.4K
10:22 80.56 80.56 80.54 80.56 4.4K
10:23 80.56 80.58 80.56 80.57 5.3K
10:24 80.56 80.59 80.56 80.59 8.2K
10:25 80.58 80.59 80.58 80.58 9.2K
10:26 80.57 80.57 80.55 80.55 1.6K
10:27 80.54 80.55 80.54 80.54 3.4K
10:28 80.54 80.54 80.52 80.52 4.9K
10:29 80.53 80.55 80.53 80.55 6.7K
10:30 80.55 80.55 80.53 80.54 6.0K
10:31 80.53 80.53 80.52 80.52 1.5K
10:32 80.52 80.53 80.52 80.52 8.3K
10:33 80.52 80.53 80.51 80.51 6.2K
10:34 80.52 80.52 80.52 80.52 3.0K
10:35 80.51 80.52 80.51 80.52 3.4K
10:36 80.51 80.51 80.49 80.49 7.9K
10:37 80.47 80.48 80.47 80.48 4.0K
10:38 80.48 80.49 80.47 80.49 7.9K
10:39 80.50 80.51 80.50 80.51 7.4K
10:40 80.50 80.50 80.50 80.50 3.7K
10:41 80.47 80.49 80.47 80.49 4.0K
10:42 80.51 80.51 80.51 80.51 3.2K
10:43 80.51 80.51 80.51 80.51 2.5K
10:44 80.51 80.51 80.51 80.51 1.0K
10:45 80.51 80.51 80.50 80.50 2.1K
10:46 80.50 80.50 80.49 80.49 4.0K
10:47 80.49 80.50 80.48 80.50 11.9K
10:48 80.52 80.57 80.52 80.56 15.0K
10:49 80.55 80.56 80.55 80.55 10.5K
10:50 80.54 80.54 80.50 80.50 2.2K
10:51 80.51 80.51 80.50 80.50 6.7K
10:52 80.50 80.52 80.49 80.52 21.2K
10:53 80.52 80.52 80.49 80.49 6.5K
10:54 80.48 80.49 80.46 80.46 27.9K
10:55 80.47 80.50 80.47 80.50 9.1K
10:56 80.51 80.51 80.51 80.51 17.8K
10:57 80.51 80.51 80.50 80.51 10.7K
10:58 80.51 80.51 80.50 80.50 5.4K
10:59 80.50 80.50 80.49 80.49 3.5K
11:00 80.49 80.49 80.46 80.46 7.4K
11:01 80.46 80.47 80.45 80.45 15.7K
11:02 80.46 80.47 80.45 80.44 21.6K
11:03 80.44 80.45 80.43 80.43 6.8K
11:04 80.42 80.42 80.41 80.42 13.5K
11:05 80.42 80.44 80.42 80.45 28.7K
11:06 80.44 80.44 80.43 80.43 19.7K
11:07 80.43 80.43 80.40 80.40 12.3K
11:08 80.40 80.40 80.39 80.39 14.5K
11:09 80.39 80.40 80.39 80.40 27.2K
11:10 80.40 80.40 80.39 80.39 16.8K
11:11 80.38 80.44 80.38 80.44 22.5K
11:12 80.43 80.45 80.42 80.45 9.5K
11:13 80.45 80.46 80.45 80.46 4.7K
11:14 80.46 80.47 80.46 80.46 17.7K
11:15 80.46 80.47 80.46 80.46 11.0K
11:16 80.46 80.47 80.46 80.47 15.4K
11:17 80.45 80.47 80.45 80.47 22.3K
11:18 80.46 80.46 80.45 80.44 5.1K
11:19 80.45 80.46 80.45 80.44 13.9K
11:20 80.45 80.45 80.43 80.44 20.5K
11:21 80.43 80.43 80.42 80.42 3.6K
11:22 80.41 80.42 80.40 80.40 13.9K
11:23 80.40 80.41 80.40 80.41 22.5K
11:24 80.41 80.42 80.39 80.39 19.6K
11:25 80.38 80.38 80.35 80.36 19.0K
11:26 80.36 80.36 80.33 80.33 20.5K
11:27 80.32 80.33 80.32 80.32 23.4K
11:28 80.33 80.33 80.31 80.33 18.1K
11:29 80.34 80.36 80.34 80.36 18.2K
11:30 80.36 80.38 80.35 80.38 25.4K
11:31 80.37 80.38 80.34 80.37 29.7K
11:32 80.37 80.38 80.37 80.38 15.1K
11:33 80.38 80.39 80.38 80.39 2.9K
11:34 80.40 80.46 80.40 80.46 17.2K
11:35 80.46 80.46 80.45 80.46 6.9K
11:36 80.44 80.46 80.44 80.45 15.5K
11:37 80.44 80.47 80.44 80.46 13.1K
11:38 80.46 80.46 80.45 80.46 7.7K
11:39 80.47 80.49 80.47 80.49 5.1K
11:40 80.50 80.50 80.49 80.50 9.4K
11:41 80.50 80.52 80.50 80.50 15.2K
11:42 80.51 80.53 80.51 80.51 11.0K
11:43 80.52 80.56 80.52 80.56 9.0K
11:44 80.56 80.56 80.53 80.54 10.5K
11:45 80.53 80.53 80.53 80.53 7.5K
11:46 80.53 80.54 80.51 80.54 35.1K
11:47 80.53 80.54 80.52 80.53 12.2K
11:48 80.53 80.53 80.52 80.52 13.1K
11:49 80.53 80.53 80.52 80.52 2.7K
11:50 80.51 80.51 80.50 80.50 1.4K
11:51 80.50 80.50 80.49 80.50 7.3K
11:52 80.50 80.51 80.50 80.50 8.3K
11:53 80.50 80.50 80.50 80.50 2.0K
11:54 80.50 80.52 80.50 80.51 8.3K
11:55 80.53 80.53 80.53 80.53 4.0K
11:56 80.52 80.53 80.52 80.53 18.5K
11:57 80.54 80.54 80.52 80.52 4.4K
11:59 80.52 80.53 80.52 80.53 7.5K
12:00 80.54 80.54 80.53 80.53 14.1K
12:01 80.52 80.52 80.51 80.52 17.6K
12:02 80.52 80.53 80.52 80.52 6.6K
12:03 80.52 80.52 80.50 80.50 7.8K
12:04 80.51 80.52 80.49 80.49 12.7K
12:05 80.49 80.50 80.49 80.49 7.6K
12:06 80.50 80.52 80.50 80.51 13.1K
12:07 80.52 80.52 80.51 80.51 6.6K
12:08 80.50 80.51 80.50 80.51 7.0K
12:09 80.51 80.51 80.50 80.51 11.6K
12:10 80.51 80.51 80.50 80.50 3.8K
12:11 80.51 80.51 80.51 80.51 6.7K
12:12 80.51 80.52 80.50 80.52 23.6K
12:13 80.52 80.52 80.50 80.50 11.3K
12:14 80.49 80.49 80.49 80.49 7.0K
12:15 80.49 80.51 80.49 80.51 5.3K
12:16 80.49 80.50 80.47 80.48 8.6K
12:17 80.48 80.49 80.48 80.48 5.0K
12:18 80.46 80.46 80.44 80.44 7.1K
12:19 80.45 80.46 80.45 80.46 3.2K
12:20 80.45 80.45 80.45 80.45 4.2K
12:21 80.46 80.46 80.46 80.46 4.9K
12:22 80.46 80.47 80.45 80.44 25.9K
12:23 80.44 80.45 80.43 80.44 21.6K
12:24 80.45 80.46 80.45 80.46 7.9K
12:25 80.47 80.47 80.46 80.47 19.8K
12:26 80.47 80.47 80.45 80.45 15.7K
12:27 80.44 80.45 80.44 80.44 10.4K
12:28 80.44 80.45 80.44 80.45 15.1K
12:29 80.44 80.44 80.44 80.44 7.8K
12:30 80.45 80.46 80.45 80.46 15.7K
12:31 80.46 80.49 80.46 80.49 18.2K
12:32 80.48 80.48 80.47 80.47 12.0K
12:33 80.48 80.49 80.47 80.48 7.9K
12:34 80.48 80.48 80.48 80.48 6.8K
12:35 80.47 80.48 80.47 80.47 5.5K
12:38 80.48 80.48 80.46 80.46 8.7K
12:39 80.46 80.46 80.46 80.46 2.4K
12:40 80.45 80.45 80.42 80.42 8.6K
12:41 80.42 80.46 80.42 80.46 30.8K
12:42 80.46 80.48 80.46 80.47 18.6K
12:43 80.47 80.47 80.45 80.45 6.7K
12:44 80.46 80.46 80.45 80.44 5.2K
12:45 80.44 80.44 80.43 80.44 10.8K
12:46 80.45 80.45 80.45 80.44 3.2K
12:47 80.45 80.45 80.44 80.43 4.9K
12:48 80.44 80.44 80.43 80.44 9.5K
12:49 80.43 80.43 80.43 80.43 0.6K
12:50 80.43 80.43 80.42 80.42 3.8K
12:51 80.42 80.43 80.42 80.42 6.2K
12:52 80.42 80.43 80.42 80.42 5.3K
12:53 80.42 80.42 80.41 80.42 7.2K
12:54 80.42 80.42 80.41 80.42 6.1K
12:55 80.42 80.43 80.42 80.42 7.4K
12:56 80.42 80.43 80.42 80.43 6.1K
12:57 80.44 80.44 80.43 80.43 6.9K
12:58 80.43 80.44 80.43 80.44 4.7K
12:59 80.44 80.44 80.43 80.43 3.7K
13:00 80.43 80.43 80.43 80.43 0.1K
13:01 80.43 80.44 80.43 80.44 6.6K
13:02 80.43 80.43 80.42 80.43 7.5K
13:03 80.43 80.44 80.43 80.44 7.1K
13:04 80.42 80.42 80.41 80.41 5.9K
13:05 80.41 80.42 80.41 80.42 9.4K
13:06 80.42 80.42 80.42 80.42 4.8K
13:07 80.43 80.43 80.41 80.42 3.2K
13:08 80.44 80.45 80.44 80.45 6.7K
13:09 80.45 80.45 80.45 80.45 3.5K
13:10 80.46 80.47 80.45 80.45 5.3K
13:11 80.46 80.46 80.45 80.44 8.1K
13:12 80.45 80.46 80.45 80.46 4.4K
13:13 80.46 80.47 80.46 80.47 4.9K
13:14 80.46 80.47 80.46 80.46 30.7K
13:15 80.46 80.46 80.44 80.44 9.2K
13:16 80.45 80.47 80.45 80.47 12.8K
13:17 80.47 80.49 80.47 80.48 16.3K
13:18 80.48 80.48 80.46 80.46 5.9K
13:19 80.46 80.46 80.45 80.45 3.2K
13:20 80.44 80.44 80.42 80.42 5.0K
13:21 80.41 80.41 80.37 80.37 11.2K
13:22 80.37 80.37 80.34 80.35 4.7K
13:23 80.35 80.35 80.34 80.35 6.1K
13:24 80.34 80.35 80.34 80.35 10.2K
13:25 80.35 80.39 80.35 80.38 34.0K
13:26 80.38 80.40 80.38 80.40 7.6K
13:27 80.40 80.40 80.40 80.40 1.6K
13:28 80.40 80.41 80.39 80.40 18.4K
13:29 80.40 80.40 80.39 80.40 3.6K
13:30 80.41 80.42 80.41 80.41 32.9K
13:31 80.40 80.40 80.38 80.38 15.8K
13:32 80.37 80.37 80.37 80.36 6.5K
13:33 80.36 80.36 80.36 80.36 0.8K
13:34 80.37 80.37 80.37 80.37 15.4K
13:35 80.36 80.36 80.35 80.36 9.1K
13:36 80.35 80.35 80.33 80.33 5.1K
13:37 80.33 80.34 80.33 80.33 15.4K
13:38 80.34 80.36 80.34 80.36 16.0K
13:39 80.36 80.36 80.34 80.35 14.4K
13:40 80.35 80.35 80.34 80.35 10.8K
13:41 80.35 80.35 80.34 80.35 9.7K
13:42 80.35 80.35 80.35 80.35 3.3K
13:43 80.34 80.36 80.34 80.35 10.6K
13:44 80.35 80.36 80.35 80.36 12.5K
13:45 80.36 80.36 80.34 80.34 7.0K
13:46 80.35 80.35 80.35 80.35 6.4K
13:47 80.36 80.36 80.35 80.36 9.8K
13:48 80.35 80.35 80.34 80.34 4.9K
13:49 80.35 80.35 80.33 80.33 4.3K
13:50 80.33 80.34 80.33 80.34 7.7K
13:51 80.34 80.34 80.34 80.34 3.4K
13:52 80.35 80.35 80.35 80.35 16.3K
13:53 80.36 80.37 80.36 80.36 13.4K
13:54 80.36 80.36 80.36 80.36 11.7K
13:55 80.37 80.37 80.37 80.36 4.9K
13:56 80.36 80.36 80.35 80.35 15.6K
13:57 80.33 80.34 80.33 80.34 8.1K
13:58 80.32 80.32 80.31 80.31 8.6K
13:59 80.31 80.31 80.29 80.30 15.3K
14:00 80.31 80.31 80.28 80.28 13.5K
14:01 80.29 80.29 80.25 80.25 9.9K
14:02 80.24 80.24 80.22 80.23 34.9K
14:03 80.23 80.23 80.21 80.21 19.8K
14:04 80.22 80.22 80.19 80.19 8.5K
14:05 80.18 80.20 80.17 80.20 27.3K
14:06 80.20 80.24 80.19 80.24 29.0K
14:07 80.23 80.23 80.20 80.20 20.7K
14:08 80.21 80.21 80.19 80.19 2.8K
14:09 80.21 80.21 80.19 80.19 32.8K
14:10 80.20 80.21 80.20 80.19 23.2K
14:11 80.20 80.21 80.19 80.20 18.5K
14:12 80.21 80.24 80.21 80.24 14.8K
14:13 80.23 80.24 80.22 80.24 8.6K
14:14 80.23 80.24 80.23 80.24 8.9K
14:15 80.25 80.29 80.25 80.28 12.1K
14:16 80.28 80.29 80.27 80.28 21.3K
14:17 80.30 80.30 80.29 80.29 17.3K
14:18 80.31 80.31 80.30 80.31 8.4K
14:19 80.31 80.32 80.31 80.32 2.9K
14:20 80.31 80.33 80.31 80.33 6.2K
14:21 80.33 80.33 80.33 80.33 9.6K
14:22 80.33 80.33 80.31 80.31 15.9K
14:23 80.31 80.32 80.31 80.32 11.7K
14:24 80.32 80.33 80.32 80.32 7.8K
14:25 80.31 80.32 80.31 80.32 10.6K
14:26 80.32 80.33 80.32 80.33 12.6K
14:27 80.32 80.32 80.31 80.31 7.6K
14:28 80.32 80.32 80.31 80.31 4.3K
14:29 80.32 80.32 80.32 80.32 0.2K
14:30 80.31 80.32 80.31 80.32 14.8K
14:31 80.32 80.33 80.32 80.33 7.3K
14:32 80.33 80.34 80.31 80.31 13.9K
14:33 80.30 80.31 80.30 80.30 11.1K
14:34 80.31 80.33 80.31 80.33 8.7K
14:35 80.33 80.34 80.33 80.34 7.8K
14:36 80.33 80.33 80.32 80.33 10.6K
14:37 80.35 80.36 80.35 80.36 8.3K
14:38 80.36 80.36 80.36 80.36 5.6K
14:39 80.37 80.37 80.37 80.37 2.3K
14:40 80.38 80.41 80.38 80.41 7.2K
14:41 80.41 80.42 80.41 80.41 9.6K
14:42 80.41 80.41 80.39 80.39 17.3K
14:43 80.39 80.39 80.38 80.38 4.8K
14:44 80.37 80.38 80.37 80.38 10.3K
14:45 80.39 80.39 80.37 80.37 11.0K
14:46 80.36 80.37 80.35 80.35 9.9K
14:47 80.35 80.36 80.35 80.36 10.1K
14:48 80.36 80.36 80.35 80.36 5.4K
14:49 80.36 80.36 80.36 80.36 8.6K
14:50 80.38 80.38 80.37 80.38 9.3K
14:51 80.37 80.38 80.36 80.37 17.5K
14:52 80.36 80.37 80.35 80.37 11.2K
14:53 80.38 80.39 80.38 80.39 10.3K
14:54 80.39 80.39 80.38 80.38 5.4K
14:55 80.39 80.39 80.38 80.38 14.3K
14:56 80.37 80.37 80.36 80.36 6.1K
14:57 80.36 80.36 80.35 80.35 10.6K
14:58 80.35 80.37 80.35 80.37 12.8K
14:59 80.39 80.39 80.38 80.38 13.8K
15:00 80.37 80.38 80.36 80.37 16.5K
15:01 80.38 80.38 80.36 80.36 10.2K
15:02 80.37 80.37 80.37 80.36 4.1K
15:03 80.37 80.38 80.37 80.38 8.3K
15:04 80.38 80.38 80.38 80.38 0.7K
15:05 80.39 80.40 80.39 80.40 3.5K
15:06 80.40 80.40 80.40 80.40 3.6K
15:07 80.39 80.39 80.39 80.39 5.0K
15:08 80.39 80.39 80.38 80.39 6.6K
15:09 80.39 80.39 80.39 80.39 1.1K
15:10 80.38 80.38 80.37 80.38 23.2K
15:11 80.38 80.39 80.38 80.39 8.5K
15:12 80.40 80.40 80.40 80.40 2.5K
15:13 80.39 80.40 80.39 80.40 10.9K
15:14 80.40 80.40 80.37 80.37 8.2K
15:15 80.38 80.39 80.38 80.39 7.8K
15:16 80.39 80.40 80.38 80.39 14.9K
15:17 80.40 80.40 80.39 80.40 5.3K
15:18 80.40 80.41 80.40 80.40 12.2K
15:19 80.40 80.40 80.39 80.39 5.1K
15:20 80.39 80.39 80.39 80.39 13.4K
15:21 80.38 80.38 80.37 80.37 5.4K
15:22 80.37 80.37 80.37 80.37 3.4K
15:23 80.38 80.38 80.37 80.37 4.6K
15:24 80.37 80.37 80.37 80.36 9.7K
15:25 80.37 80.38 80.37 80.38 10.5K
15:26 80.39 80.39 80.38 80.38 13.8K
15:27 80.38 80.38 80.38 80.38 2.3K
15:28 80.38 80.38 80.38 80.38 3.4K
15:29 80.38 80.38 80.38 80.38 20.9K
15:30 80.38 80.40 80.38 80.40 5.4K
15:31 80.39 80.40 80.39 80.40 10.6K
15:32 80.40 80.40 80.39 80.39 11.1K
15:33 80.39 80.40 80.39 80.39 10.5K
15:34 80.38 80.38 80.37 80.37 8.3K
15:35 80.37 80.38 80.37 80.37 13.3K
15:36 80.37 80.38 80.37 80.37 16.1K
15:37 80.37 80.37 80.37 80.37 10.8K
15:38 80.36 80.36 80.36 80.36 2.3K
15:39 80.37 80.38 80.37 80.38 5.6K
15:40 80.38 80.38 80.37 80.38 5.0K
15:41 80.38 80.38 80.37 80.38 20.1K
15:42 80.38 80.40 80.38 80.40 9.1K
15:43 80.40 80.41 80.40 80.41 5.9K
15:44 80.41 80.41 80.41 80.41 4.5K
15:45 80.41 80.41 80.41 80.41 23.3K
15:46 80.41 80.41 80.40 80.40 4.9K
15:47 80.41 80.41 80.41 80.41 2.0K
15:48 80.41 80.42 80.41 80.41 24.0K
15:49 80.41 80.41 80.41 80.41 23.8K
15:50 80.43 80.43 80.42 80.42 49.6K
15:51 80.42 80.44 80.42 80.44 19.3K
15:52 80.44 80.45 80.44 80.45 11.7K
15:53 80.45 80.46 80.45 80.46 20.0K
15:54 80.46 80.49 80.46 80.48 51.8K
15:55 80.45 80.47 80.45 80.46 92.0K
15:56 80.47 80.48 80.47 80.48 28.3K
15:57 80.48 80.49 80.48 80.49 87.4K
15:58 80.49 80.49 80.47 80.48 119.1K
15:59 80.48 80.49 80.46 80.46 337.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 80.34 80.58 80.22 80.44 9.6M
2025-09-25 80.46 80.59 80.17 80.46 4.9M
2025-09-24 81.13 81.20 80.78 80.85 4.9M
2025-09-23 81.35 81.54 81.03 81.09 4.4M
2025-09-22 80.96 81.29 80.84 81.25 3.4M
2025-09-19 80.87 80.95 80.58 80.79 5.1M
2025-09-18 81.29 81.70 81.11 81.49 5.5M
2025-09-17 81.37 81.84 80.81 81.17 5.8M
2025-09-16 81.36 81.44 81.16 81.35 4.6M
2025-09-15 81.06 81.42 81.00 81.35 4.6M
2025-09-12 80.82 81.01 80.60 80.76 5.5M
2025-09-11 80.98 81.46 80.95 81.32 4.8M
2025-09-10 80.61 80.82 80.32 80.36 6.0M
2025-09-09 79.82 80.12 79.64 80.06 6.1M
2025-09-08 80.54 81.02 80.39 80.96 6.3M
2025-09-05 79.64 79.88 78.97 79.18 5.6M
2025-09-04 78.17 78.74 78.14 78.73 3.7M
2025-09-03 77.62 77.93 77.60 77.93 5.1M
2025-09-02 77.59 78.18 77.38 78.15 5.8M
2025-08-29 78.40 78.46 78.10 78.28 6.1M
2025-08-28 79.31 79.51 79.24 79.29 5.5M
2025-08-27 78.10 78.68 78.06 78.63 3.5M
2025-08-26 78.52 78.94 78.51 78.92 2.9M
2025-08-25 79.41 79.57 79.04 79.05 5.4M
2025-08-22 78.97 80.25 78.97 80.02 5.4M
2025-08-21 78.93 79.04 78.63 78.70 6.6M
2025-08-20 79.67 79.73 79.35 79.64 5.2M
2025-08-19 80.24 80.33 79.90 80.02 5.5M
2025-08-18 80.30 80.45 80.20 80.30 3.7M
2025-08-15 80.38 80.38 80.04 80.15 5.6M
2025-08-14 78.72 79.02 78.59 78.80 4.5M
2025-08-13 79.33 79.44 79.17 79.27 5.8M
2025-08-12 78.69 79.34 78.55 79.23 8.7M
2025-08-11 77.99 78.11 77.72 77.79 3.3M
2025-08-08 77.70 78.13 77.63 77.93 7.7M
2025-08-07 76.96 77.02 76.33 76.62 5.6M
2025-08-06 75.77 76.19 75.52 76.03 5.5M
2025-08-05 75.15 75.22 74.80 75.03 4.3M
2025-08-04 74.80 75.34 74.80 75.29 6.0M
2025-08-01 74.10 74.15 73.42 74.07 7.8M
2025-07-31 74.25 74.26 73.34 73.62 8.4M
2025-07-30 74.30 74.46 73.72 73.98 7.6M
2025-07-29 74.20 74.24 73.81 73.88 6.5M
2025-07-28 74.58 74.66 74.12 74.27 6.8M
2025-07-25 75.52 75.73 75.45 75.68 9.0M
2025-07-24 76.76 76.93 76.53 76.55 7.5M
2025-07-23 76.28 76.59 76.08 76.49 19.6M
2025-07-22 73.02 73.03 72.73 72.98 9.2M
2025-07-21 72.44 72.98 72.39 72.61 4.4M
2025-07-18 72.15 72.17 71.71 71.81 5.7M
2025-07-17 72.14 72.50 72.09 72.39 4.1M
2025-07-16 71.69 72.03 71.52 72.02 7.6M
2025-07-15 72.23 72.26 71.61 71.69 4.3M
2025-07-14 72.25 72.49 72.21 72.41 2.2M
2025-07-11 72.42 72.46 72.22 72.36 3.1M
2025-07-10 72.72 73.01 72.55 72.94 2.4M
2025-07-09 73.13 73.33 72.91 73.30 4.1M
2025-07-08 72.95 73.25 72.86 73.19 4.7M
2025-07-07 73.61 73.70 72.58 72.82 11.5M
2025-07-03 74.41 74.72 74.41 74.60 2.0M
2025-07-02 74.23 74.49 74.16 74.46 3.7M
2025-07-01 74.67 74.91 74.42 74.42 7.7M
2025-06-30 74.97 75.01 74.79 74.97 6.5M
2025-06-27 75.09 75.50 74.95 75.28 10.3M
2025-06-26 73.63 74.04 73.51 73.97 4.3M
2025-06-25 72.53 72.55 72.31 72.44 3.2M
2025-06-24 72.47 72.79 72.38 72.74 4.1M
2025-06-23 71.15 72.07 71.09 72.02 4.8M
2025-06-20 72.45 72.45 71.71 71.76 5.3M
2025-06-18 73.19 73.45 72.93 73.05 4.5M
2025-06-17 72.70 72.78 72.21 72.28 4.3M
2025-06-16 73.35 73.73 73.10 73.15 3.0M
2025-06-13 73.50 73.94 73.43 73.60 3.5M
2025-06-12 74.14 74.31 74.06 74.21 2.9M
2025-06-11 73.94 74.08 73.65 73.67 3.7M
2025-06-10 74.01 74.01 73.65 73.88 3.3M
2025-06-09 74.00 74.13 73.89 73.93 3.9M
2025-06-06 73.90 74.00 73.64 73.82 3.5M
2025-06-05 73.54 73.60 73.19 73.39 5.2M
2025-06-04 73.92 74.30 73.84 74.08 5.4M
2025-06-03 74.21 74.29 73.95 74.13 3.4M
2025-06-02 74.43 75.05 74.14 75.04 6.7M
2025-05-30 74.11 74.19 73.54 74.12 5.8M
2025-05-29 74.03 74.05 73.60 74.03 3.2M
2025-05-28 73.79 73.84 73.51 73.61 5.5M
2025-05-27 74.52 74.98 74.38 74.95 6.1M
2025-05-23 72.31 73.14 72.31 73.03 8.3M
2025-05-22 72.21 72.55 72.13 72.37 2.8M
2025-05-21 72.75 73.10 72.31 72.31 5.2M
2025-05-20 72.84 73.03 72.77 72.99 3.7M
2025-05-19 72.00 72.59 71.96 72.57 3.2M
2025-05-16 72.30 72.54 72.15 72.49 1.9M
2025-05-15 72.05 72.34 71.90 72.30 4.4M
2025-05-14 72.37 72.42 71.31 71.45 17.5M
2025-05-13 71.91 72.48 71.86 72.25 3.9M
2025-05-12 72.46 72.83 72.26 72.80 3.0M
2025-05-09 72.32 72.32 71.75 72.01 2.2M
2025-05-08 72.04 72.33 71.80 71.83 3.1M
2025-05-07 71.93 72.27 71.78 71.98 4.6M
2025-05-06 72.30 72.69 72.30 72.43 3.3M
2025-05-05 72.32 72.53 72.21 72.39 2.9M
2025-05-02 71.62 72.02 71.51 71.89 4.9M
2025-05-01 71.40 71.62 71.15 71.17 3.0M
2025-04-30 70.83 71.63 70.57 71.43 5.6M
2025-04-29 71.68 72.16 71.54 72.02 3.2M
2025-04-28 71.13 71.86 71.09 71.74 4.2M
2025-04-25 70.21 70.79 70.05 70.77 3.1M
2025-04-24 69.53 70.29 69.43 70.28 2.7M
2025-04-23 69.96 70.31 69.33 69.48 4.1M
2025-04-22 69.05 69.61 69.00 69.27 3.5M
2025-04-21 68.29 68.35 67.45 67.92 4.6M
2025-04-17 68.14 68.57 68.05 68.07 4.2M
2025-04-16 67.20 67.50 66.51 66.78 7.8M
2025-04-15 67.23 67.75 67.21 67.44 3.8M
2025-04-14 66.63 67.23 66.36 66.90 5.2M
2025-04-11 64.54 65.90 64.32 65.82 7.0M
2025-04-10 64.89 65.04 62.72 64.22 11.3M
2025-04-09 61.34 66.49 61.08 66.34 18.2M
2025-04-08 64.34 64.44 61.02 61.65 13.1M
2025-04-07 60.18 63.14 59.84 61.32 19.7M
2025-04-04 63.09 63.34 61.34 61.51 15.5M
2025-04-03 66.10 66.42 65.22 65.41 9.5M
2025-04-02 67.34 68.26 67.32 68.22 4.0M
2025-04-01 67.83 68.41 67.51 68.20 4.7M
2025-03-31 68.23 68.74 67.89 68.56 4.2M
2025-03-28 69.36 69.60 68.98 69.22 7.8M
2025-03-27 70.73 70.84 70.52 70.65 4.6M
2025-03-26 71.18 71.26 70.68 70.75 8.3M
2025-03-25 71.29 71.73 71.17 71.68 12.5M
2025-03-24 71.11 71.21 70.94 71.17 3.4M
2025-03-21 71.16 71.42 71.05 71.33 3.5M
2025-03-20 70.77 71.34 70.76 71.32 2.6M
2025-03-19 71.01 71.88 70.96 71.70 3.5M
2025-03-18 70.67 71.05 70.43 70.89 3.4M
2025-03-17 70.66 71.25 70.66 71.09 3.3M
2025-03-14 69.86 70.39 69.74 70.35 7.3M
2025-03-13 69.37 69.56 69.07 69.26 2.9M
2025-03-12 69.27 69.69 68.96 69.52 4.7M
2025-03-11 68.48 68.65 67.83 68.26 7.0M
2025-03-10 69.18 69.31 68.33 68.68 5.8M
2025-03-07 69.77 70.23 69.37 70.17 4.2M
2025-03-06 70.05 70.34 69.58 69.61 4.7M
2025-03-05 69.41 70.33 69.39 70.15 4.0M
2025-03-04 68.71 69.46 68.01 68.64 5.1M
2025-03-03 69.88 70.11 69.05 69.21 5.6M
2025-02-28 68.11 68.55 67.96 68.47 6.8M
2025-02-27 69.81 69.90 68.98 69.00 4.4M
2025-02-26 69.55 70.05 69.46 69.51 2.6M
2025-02-25 69.79 69.81 69.16 69.47 4.0M
2025-02-24 69.00 69.16 68.62 68.78 3.3M
2025-02-21 69.60 69.63 68.98 69.09 2.7M
2025-02-20 69.79 69.89 69.49 69.71 3.0M
2025-02-19 69.46 69.68 69.33 69.62 3.4M
2025-02-18 69.95 70.12 69.88 70.10 2.9M
2025-02-14 69.44 69.54 69.20 69.37 2.2M
2025-02-13 68.64 69.26 68.64 69.26 3.1M
2025-02-12 67.56 68.08 67.45 68.02 3.8M
2025-02-11 68.42 68.87 68.40 68.74 2.1M
2025-02-10 68.84 68.86 68.62 68.75 2.5M
2025-02-07 69.10 69.25 68.31 68.48 7.6M
2025-02-06 69.28 69.52 69.21 69.40 3.4M
2025-02-05 68.68 69.14 68.53 69.12 4.8M
2025-02-04 67.66 68.31 67.65 68.27 2.5M
2025-02-03 67.49 68.11 67.26 67.66 5.2M
2025-01-31 68.98 69.19 68.27 68.31 5.2M
2025-01-30 68.96 69.36 68.87 69.12 2.4M
2025-01-29 68.24 68.36 67.95 68.10 8.0M
2025-01-28 68.16 68.31 67.91 68.31 2.2M
2025-01-27 67.71 67.89 67.60 67.74 3.2M
2025-01-24 68.00 68.66 67.97 68.48 2.7M
2025-01-23 67.33 67.84 67.31 67.82 2.7M
2025-01-22 67.47 67.48 67.22 67.25 2.8M
2025-01-21 67.09 67.34 66.86 67.33 4.0M
2025-01-17 66.08 66.34 65.95 66.18 2.1M
2025-01-16 65.98 66.09 65.75 65.85 4.0M
2025-01-15 66.29 66.31 65.88 66.27 4.0M
2025-01-14 65.19 65.45 64.97 65.29 3.8M
2025-01-13 64.69 65.44 64.69 65.42 4.5M
2025-01-10 65.67 65.78 65.15 65.24 3.8M
2025-01-08 66.83 67.15 66.67 67.10 3.6M
2025-01-07 67.88 67.95 67.18 67.27 4.1M
2025-01-06 67.43 67.87 67.34 67.43 5.2M
2025-01-03 66.83 67.39 66.81 67.28 3.7M
2025-01-02 67.18 67.46 66.81 67.01 4.5M