SPDR® S

XRT
🏛️ 미국 →
86.56
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 86.92 86.92 86.92 86.92 2.7K
09:32 87.10 87.24 87.10 87.24 2.9K
09:33 87.26 87.40 87.26 87.32 1.7K
09:34 87.32 87.33 87.32 87.33 3.2K
09:35 87.34 87.34 87.27 87.29 1.9K
09:36 87.36 87.48 87.36 87.45 34.5K
09:37 87.47 87.48 87.45 87.46 5.0K
09:38 87.40 87.40 87.40 87.40 1.2K
09:39 87.40 87.46 87.40 87.46 5.2K
09:40 87.45 87.50 87.44 87.50 5.8K
09:41 87.46 87.51 87.46 87.48 3.1K
09:42 87.45 87.48 87.45 87.48 2.3K
09:43 87.51 87.55 87.50 87.51 36.6K
09:44 87.47 87.53 87.46 87.53 15.9K
09:45 87.53 87.54 87.42 87.44 192.5K
09:46 87.48 87.60 87.48 87.54 189.3K
09:47 87.59 87.60 87.58 87.59 5.7K
09:48 87.58 87.63 87.58 87.62 38.8K
09:49 87.62 87.65 87.58 87.58 21.2K
09:50 87.62 87.66 87.57 87.57 5.3K
09:51 87.60 87.60 87.52 87.54 6.5K
09:52 87.53 87.55 87.53 87.55 2.4K
09:53 87.57 87.57 87.46 87.50 5.9K
09:54 87.50 87.55 87.50 87.55 8.0K
09:55 87.54 87.56 87.49 87.49 13.7K
09:56 87.47 87.51 87.47 87.51 3.5K
09:57 87.47 87.47 87.42 87.43 4.6K
09:58 87.42 87.42 87.38 87.38 6.4K
09:59 87.38 87.44 87.38 87.44 7.0K
10:00 87.41 87.42 87.34 87.34 8.7K
10:01 87.31 87.33 87.31 87.33 1.7K
10:02 87.36 87.40 87.35 87.40 5.8K
10:03 87.40 87.47 87.39 87.47 8.9K
10:04 87.50 87.59 87.50 87.56 6.6K
10:05 87.57 87.57 87.55 87.57 3.8K
10:06 87.54 87.57 87.54 87.56 22.6K
10:07 87.59 87.62 87.59 87.61 10.9K
10:08 87.62 87.68 87.62 87.68 18.8K
10:09 87.68 87.71 87.68 87.71 2.7K
10:10 87.71 87.72 87.70 87.70 2.8K
10:11 87.76 87.88 87.75 87.88 13.4K
10:12 87.84 87.84 87.82 87.82 1.1K
10:13 87.83 87.87 87.83 87.83 128.6K
10:14 87.82 87.86 87.82 87.83 26.3K
10:15 87.83 87.84 87.81 87.84 51.0K
10:16 87.84 87.84 87.82 87.83 47.5K
10:17 87.79 87.83 87.78 87.82 14.4K
10:18 87.79 87.79 87.78 87.78 4.6K
10:19 87.80 87.83 87.79 87.81 113.5K
10:20 87.82 87.82 87.77 87.79 20.3K
10:21 87.80 87.88 87.80 87.87 76.5K
10:22 87.86 87.88 87.84 87.85 4.6K
10:23 87.83 87.86 87.82 87.86 64.3K
10:24 87.86 87.87 87.84 87.85 16.9K
10:25 87.87 87.87 87.81 87.83 35.0K
10:26 87.82 87.83 87.78 87.78 10.8K
10:27 87.77 87.77 87.71 87.71 9.7K
10:28 87.71 87.73 87.69 87.73 5.6K
10:29 87.73 87.77 87.73 87.73 5.1K
10:30 87.73 87.73 87.66 87.66 5.1K
10:31 87.68 87.68 87.68 87.68 3.5K
10:32 87.66 87.68 87.65 87.68 3.2K
10:33 87.67 87.67 87.61 87.61 112.5K
10:34 87.63 87.69 87.63 87.67 45.0K
10:35 87.68 87.69 87.67 87.68 21.1K
10:36 87.69 87.72 87.68 87.71 43.9K
10:37 87.70 87.73 87.69 87.73 26.2K
10:38 87.73 87.73 87.69 87.69 20.3K
10:39 87.71 87.73 87.71 87.71 26.1K
10:40 87.71 87.71 87.67 87.67 8.8K
10:41 87.67 87.69 87.66 87.68 26.3K
10:42 87.68 87.68 87.66 87.66 3.6K
10:43 87.66 87.66 87.63 87.63 10.4K
10:44 87.62 87.65 87.62 87.64 10.9K
10:45 87.65 87.65 87.61 87.63 6.0K
10:46 87.63 87.67 87.63 87.66 4.9K
10:47 87.65 87.69 87.65 87.69 10.2K
10:48 87.67 87.67 87.66 87.66 2.2K
10:49 87.65 87.66 87.64 87.64 6.6K
10:50 87.62 87.63 87.61 87.61 1.8K
10:51 87.62 87.69 87.62 87.69 22.2K
10:52 87.69 87.69 87.67 87.69 118.6K
10:53 87.68 87.70 87.68 87.69 32.2K
10:54 87.69 87.69 87.64 87.68 102.6K
10:55 87.65 87.67 87.64 87.67 22.6K
10:56 87.67 87.68 87.65 87.65 20.2K
10:57 87.65 87.65 87.62 87.63 4.9K
10:58 87.63 87.65 87.62 87.65 39.6K
10:59 87.63 87.63 87.61 87.62 9.1K
11:00 87.63 87.63 87.60 87.61 111.4K
11:01 87.61 87.61 87.57 87.57 7.0K
11:02 87.57 87.65 87.57 87.65 44.4K
11:03 87.65 87.69 87.65 87.68 69.6K
11:04 87.67 87.67 87.65 87.67 24.6K
11:05 87.67 87.69 87.63 87.69 51.9K
11:06 87.71 87.71 87.68 87.68 23.4K
11:07 87.69 87.69 87.65 87.66 4.0K
11:08 87.65 87.65 87.64 87.64 3.3K
11:09 87.62 87.62 87.58 87.58 4.7K
11:10 87.60 87.61 87.60 87.61 9.9K
11:11 87.61 87.61 87.56 87.56 9.8K
11:12 87.56 87.56 87.55 87.55 1.3K
11:13 87.54 87.54 87.52 87.52 1.6K
11:14 87.50 87.50 87.48 87.48 175.1K
11:15 87.49 87.53 87.49 87.53 7.6K
11:16 87.54 87.56 87.53 87.53 9.8K
11:17 87.56 87.56 87.54 87.54 2.2K
11:18 87.55 87.57 87.54 87.54 2.5K
11:19 87.51 87.52 87.51 87.51 0.7K
11:20 87.52 87.52 87.51 87.51 3.2K
11:21 87.52 87.52 87.50 87.50 2.3K
11:22 87.50 87.51 87.49 87.51 2.5K
11:23 87.52 87.53 87.52 87.52 3.5K
11:24 87.53 87.53 87.52 87.52 2.3K
11:25 87.53 87.53 87.52 87.52 1.6K
11:26 87.47 87.48 87.46 87.48 3.1K
11:27 87.49 87.49 87.48 87.48 10.4K
11:28 87.47 87.47 87.47 87.47 0.5K
11:29 87.45 87.46 87.45 87.46 5.3K
11:30 87.47 87.47 87.44 87.44 1.3K
11:31 87.43 87.47 87.43 87.44 3.6K
11:32 87.42 87.43 87.37 87.38 4.9K
11:33 87.39 87.40 87.37 87.37 3.2K
11:34 87.35 87.38 87.35 87.38 6.5K
11:35 87.39 87.40 87.37 87.37 4.0K
11:36 87.38 87.38 87.37 87.38 5.7K
11:37 87.38 87.38 87.34 87.34 3.4K
11:38 87.36 87.36 87.35 87.35 2.6K
11:39 87.35 87.38 87.35 87.38 4.2K
11:40 87.38 87.40 87.38 87.40 0.9K
11:41 87.41 87.42 87.40 87.41 3.8K
11:42 87.41 87.43 87.41 87.42 8.3K
11:43 87.42 87.42 87.40 87.41 4.1K
11:44 87.41 87.42 87.40 87.41 4.1K
11:45 87.40 87.40 87.37 87.37 3.3K
11:46 87.39 87.40 87.37 87.38 8.1K
11:47 87.40 87.42 87.38 87.38 9.6K
11:48 87.38 87.38 87.35 87.37 3.4K
11:49 87.37 87.37 87.34 87.34 6.7K
11:50 87.35 87.35 87.31 87.31 3.2K
11:51 87.29 87.30 87.29 87.29 2.7K
11:52 87.27 87.30 87.27 87.28 3.9K
11:53 87.28 87.32 87.27 87.29 16.2K
11:54 87.27 87.29 87.26 87.29 4.6K
11:55 87.29 87.29 87.22 87.22 5.3K
11:56 87.23 87.27 87.23 87.27 9.4K
11:57 87.28 87.28 87.23 87.24 7.8K
11:58 87.25 87.25 87.17 87.20 11.0K
11:59 87.19 87.22 87.18 87.20 7.4K
12:00 87.20 87.21 87.16 87.16 2.8K
12:01 87.20 87.20 87.14 87.14 6.9K
12:02 87.16 87.16 87.15 87.15 2.4K
12:03 87.18 87.18 87.14 87.16 3.1K
12:04 87.17 87.20 87.16 87.20 9.4K
12:05 87.21 87.23 87.14 87.14 4.8K
12:06 87.15 87.15 87.11 87.11 4.2K
12:07 87.12 87.12 87.10 87.10 3.0K
12:08 87.14 87.16 87.13 87.13 10.7K
12:09 87.15 87.15 87.13 87.13 2.3K
12:10 87.14 87.15 87.11 87.11 4.3K
12:11 87.10 87.10 87.08 87.08 6.0K
12:12 87.04 87.04 87.04 87.04 1.0K
12:13 87.04 87.10 87.04 87.10 1.9K
12:14 87.09 87.12 87.09 87.12 1.5K
12:15 87.11 87.13 87.11 87.12 2.1K
12:16 87.14 87.14 87.10 87.10 19.8K
12:17 87.10 87.12 87.10 87.12 2.4K
12:18 87.15 87.16 87.14 87.14 4.2K
12:19 87.14 87.19 87.11 87.19 5.2K
12:20 87.19 87.21 87.19 87.21 2.5K
12:21 87.20 87.23 87.20 87.21 39.3K
12:22 87.22 87.22 87.20 87.22 3.4K
12:23 87.24 87.27 87.23 87.27 4.3K
12:24 87.27 87.28 87.27 87.28 6.9K
12:25 87.29 87.29 87.25 87.25 4.6K
12:26 87.27 87.27 87.25 87.27 2.5K
12:27 87.26 87.34 87.26 87.34 2.5K
12:28 87.34 87.34 87.29 87.29 16.6K
12:29 87.29 87.29 87.26 87.27 1.3K
12:30 87.28 87.31 87.28 87.30 4.0K
12:31 87.30 87.33 87.29 87.32 3.3K
12:32 87.33 87.34 87.31 87.33 4.0K
12:33 87.33 87.33 87.33 87.33 0.3K
12:34 87.33 87.33 87.30 87.32 2.9K
12:35 87.34 87.35 87.32 87.35 3.4K
12:36 87.34 87.38 87.34 87.38 2.8K
12:37 87.37 87.38 87.36 87.37 3.6K
12:38 87.37 87.41 87.37 87.41 12.6K
12:39 87.38 87.41 87.38 87.40 3.3K
12:40 87.43 87.43 87.42 87.42 6.1K
12:41 87.43 87.43 87.43 87.43 1.4K
12:42 87.42 87.43 87.41 87.41 1.9K
12:43 87.39 87.40 87.39 87.39 13.9K
12:44 87.42 87.43 87.41 87.41 4.7K
12:45 87.41 87.41 87.38 87.40 7.9K
12:46 87.39 87.39 87.35 87.35 4.5K
12:47 87.38 87.39 87.38 87.38 1.4K
12:48 87.39 87.42 87.38 87.42 3.2K
12:49 87.42 87.42 87.39 87.40 2.4K
12:50 87.40 87.40 87.34 87.34 8.2K
12:51 87.35 87.37 87.35 87.37 5.0K
12:52 87.36 87.36 87.32 87.32 5.1K
12:53 87.32 87.32 87.30 87.32 1.4K
12:54 87.32 87.33 87.32 87.32 2.7K
12:55 87.29 87.29 87.29 87.29 1.2K
12:56 87.30 87.30 87.27 87.28 4.1K
12:57 87.27 87.27 87.26 87.26 1.5K
12:58 87.27 87.27 87.26 87.26 17.9K
12:59 87.26 87.27 87.26 87.27 3.0K
13:00 87.26 87.27 87.25 87.25 5.8K
13:01 87.25 87.28 87.25 87.26 1.7K
13:02 87.26 87.29 87.25 87.29 3.9K
13:03 87.28 87.28 87.27 87.27 2.3K
13:04 87.30 87.32 87.29 87.32 5.2K
13:05 87.33 87.33 87.29 87.29 6.4K
13:06 87.30 87.30 87.27 87.27 2.6K
13:07 87.26 87.31 87.26 87.31 2.7K
13:08 87.32 87.34 87.31 87.34 3.3K
13:09 87.32 87.35 87.32 87.34 2.3K
13:10 87.33 87.36 87.33 87.36 7.1K
13:11 87.35 87.37 87.35 87.37 3.1K
13:12 87.38 87.40 87.38 87.39 2.0K
13:13 87.40 87.40 87.39 87.39 1.6K
13:14 87.38 87.39 87.38 87.39 2.5K
13:15 87.37 87.38 87.36 87.36 3.8K
13:16 87.34 87.36 87.34 87.34 3.1K
13:17 87.34 87.37 87.34 87.36 4.5K
13:18 87.37 87.37 87.34 87.34 2.9K
13:19 87.35 87.35 87.33 87.33 2.8K
13:20 87.34 87.34 87.32 87.33 2.4K
13:21 87.32 87.34 87.32 87.32 2.8K
13:22 87.30 87.32 87.30 87.30 1.7K
13:23 87.31 87.31 87.30 87.30 7.5K
13:24 87.31 87.33 87.31 87.33 1.9K
13:25 87.34 87.34 87.32 87.32 1.6K
13:26 87.33 87.33 87.31 87.32 2.6K
13:27 87.31 87.33 87.31 87.33 0.9K
13:28 87.34 87.35 87.34 87.34 3.8K
13:29 87.34 87.35 87.32 87.33 4.0K
13:30 87.33 87.34 87.33 87.33 0.6K
13:31 87.34 87.35 87.34 87.35 2.2K
13:32 87.37 87.38 87.36 87.37 5.8K
13:33 87.38 87.38 87.37 87.37 2.4K
13:34 87.37 87.37 87.36 87.37 1.6K
13:35 87.38 87.38 87.34 87.34 3.3K
13:36 87.35 87.36 87.33 87.34 3.5K
13:37 87.35 87.35 87.32 87.32 2.1K
13:38 87.34 87.35 87.33 87.33 5.9K
13:39 87.33 87.33 87.31 87.33 3.9K
13:40 87.32 87.32 87.27 87.27 3.5K
13:41 87.27 87.27 87.27 87.27 0.9K
13:42 87.28 87.28 87.26 87.26 1.1K
13:43 87.26 87.26 87.23 87.24 4.1K
13:44 87.24 87.24 87.24 87.24 2.0K
13:45 87.23 87.23 87.23 87.23 2.2K
13:46 87.21 87.21 87.16 87.18 3.1K
13:47 87.17 87.17 87.14 87.14 5.6K
13:48 87.15 87.15 87.14 87.14 5.1K
13:49 87.16 87.16 87.14 87.14 4.8K
13:50 87.12 87.14 87.11 87.13 6.0K
13:51 87.14 87.19 87.14 87.17 4.5K
13:52 87.16 87.18 87.14 87.18 3.9K
13:53 87.18 87.19 87.16 87.17 2.5K
13:54 87.19 87.21 87.19 87.21 3.9K
13:55 87.20 87.22 87.20 87.20 4.5K
13:56 87.18 87.20 87.18 87.18 3.0K
13:57 87.17 87.17 87.15 87.17 4.6K
13:58 87.17 87.17 87.14 87.15 4.3K
13:59 87.15 87.16 87.15 87.15 2.6K
14:00 87.15 87.18 87.15 87.15 4.8K
14:01 87.15 87.16 87.15 87.16 2.7K
14:02 87.18 87.19 87.17 87.17 6.4K
14:03 87.16 87.16 87.16 87.16 1.1K
14:04 87.17 87.17 87.15 87.15 3.7K
14:05 87.14 87.16 87.12 87.16 3.2K
14:06 87.17 87.18 87.16 87.16 1.2K
14:07 87.18 87.19 87.18 87.18 2.9K
14:08 87.18 87.18 87.16 87.16 1.6K
14:09 87.16 87.17 87.16 87.16 4.0K
14:10 87.15 87.15 87.15 87.15 1.1K
14:11 87.15 87.16 87.13 87.16 7.0K
14:12 87.15 87.15 87.14 87.14 2.8K
14:13 87.18 87.19 87.18 87.18 2.9K
14:14 87.18 87.19 87.17 87.19 4.6K
14:15 87.20 87.23 87.20 87.22 1.8K
14:16 87.21 87.21 87.18 87.18 3.3K
14:17 87.18 87.19 87.17 87.17 1.9K
14:18 87.15 87.16 87.15 87.16 2.3K
14:19 87.16 87.16 87.15 87.15 2.3K
14:20 87.13 87.13 87.09 87.09 10.8K
14:21 87.10 87.10 87.07 87.07 4.8K
14:22 87.08 87.09 87.08 87.09 1.0K
14:23 87.12 87.12 87.11 87.12 3.1K
14:24 87.12 87.12 87.11 87.11 1.7K
14:25 87.09 87.09 87.06 87.06 2.0K
14:26 87.06 87.06 87.05 87.05 1.9K
14:27 87.05 87.06 87.05 87.06 2.3K
14:28 87.09 87.13 87.08 87.13 4.3K
14:30 87.10 87.11 87.08 87.08 4.7K
14:31 87.15 87.16 87.13 87.13 2.2K
14:32 87.11 87.14 87.11 87.14 28.8K
14:33 87.14 87.15 87.14 87.15 1.3K
14:34 87.16 87.16 87.15 87.15 4.6K
14:35 87.16 87.18 87.16 87.17 4.1K
14:36 87.19 87.20 87.19 87.19 2.3K
14:37 87.18 87.19 87.18 87.19 1.3K
14:38 87.23 87.23 87.22 87.22 1.9K
14:39 87.21 87.21 87.17 87.17 3.8K
14:40 87.19 87.19 87.18 87.18 1.6K
14:41 87.18 87.19 87.17 87.17 3.4K
14:42 87.16 87.20 87.16 87.20 2.1K
14:43 87.19 87.20 87.18 87.19 3.6K
14:44 87.19 87.21 87.19 87.20 20.7K
14:45 87.20 87.20 87.20 87.20 2.1K
14:46 87.19 87.19 87.19 87.19 2.4K
14:47 87.18 87.19 87.16 87.16 1.6K
14:48 87.17 87.17 87.13 87.13 2.0K
14:49 87.14 87.17 87.14 87.17 3.3K
14:50 87.17 87.18 87.17 87.18 3.8K
14:51 87.18 87.19 87.18 87.19 3.7K
14:52 87.19 87.22 87.19 87.22 2.5K
14:53 87.23 87.25 87.23 87.23 4.1K
14:54 87.23 87.24 87.23 87.24 5.3K
14:55 87.23 87.23 87.21 87.21 15.3K
14:56 87.21 87.22 87.20 87.22 7.9K
14:57 87.22 87.25 87.22 87.23 5.1K
14:58 87.24 87.24 87.20 87.20 49.0K
14:59 87.19 87.21 87.19 87.21 9.5K
15:00 87.21 87.21 87.16 87.17 13.2K
15:01 87.19 87.20 87.17 87.17 4.1K
15:02 87.16 87.16 87.13 87.15 4.2K
15:03 87.16 87.16 87.14 87.14 2.0K
15:04 87.14 87.14 87.12 87.12 8.5K
15:05 87.12 87.14 87.10 87.10 14.4K
15:06 87.10 87.13 87.10 87.12 12.1K
15:07 87.13 87.15 87.13 87.15 9.0K
15:08 87.15 87.15 87.12 87.13 10.6K
15:09 87.14 87.14 87.13 87.13 1.3K
15:10 87.15 87.16 87.15 87.15 3.3K
15:11 87.16 87.17 87.16 87.17 7.6K
15:12 87.16 87.18 87.16 87.18 5.3K
15:13 87.17 87.17 87.15 87.15 7.9K
15:14 87.15 87.16 87.14 87.16 3.1K
15:15 87.16 87.17 87.14 87.14 29.3K
15:16 87.15 87.16 87.15 87.15 7.9K
15:17 87.16 87.17 87.16 87.17 3.6K
15:18 87.18 87.20 87.18 87.20 1.0K
15:19 87.20 87.23 87.20 87.23 3.0K
15:20 87.22 87.24 87.22 87.24 1.8K
15:21 87.23 87.27 87.23 87.26 40.7K
15:22 87.27 87.27 87.26 87.26 2.2K
15:23 87.25 87.25 87.22 87.23 5.4K
15:24 87.23 87.23 87.18 87.18 10.1K
15:25 87.18 87.20 87.18 87.19 10.8K
15:26 87.20 87.20 87.18 87.19 8.6K
15:27 87.19 87.19 87.17 87.18 4.5K
15:28 87.18 87.19 87.18 87.19 5.9K
15:29 87.19 87.19 87.17 87.17 8.6K
15:30 87.18 87.18 87.17 87.17 7.8K
15:31 87.17 87.21 87.17 87.19 9.7K
15:32 87.20 87.20 87.18 87.19 23.2K
15:33 87.19 87.19 87.17 87.17 21.8K
15:34 87.18 87.19 87.18 87.18 4.8K
15:35 87.18 87.18 87.16 87.16 14.1K
15:36 87.17 87.17 87.15 87.16 14.5K
15:37 87.18 87.22 87.18 87.21 24.0K
15:38 87.23 87.23 87.21 87.21 9.0K
15:39 87.21 87.25 87.21 87.25 6.8K
15:40 87.28 87.29 87.25 87.25 15.7K
15:41 87.26 87.26 87.23 87.24 8.3K
15:42 87.25 87.25 87.22 87.24 17.5K
15:43 87.24 87.25 87.23 87.25 9.1K
15:44 87.25 87.25 87.23 87.23 3.3K
15:45 87.23 87.23 87.21 87.22 5.5K
15:46 87.22 87.24 87.21 87.23 12.2K
15:47 87.24 87.24 87.20 87.21 12.8K
15:48 87.20 87.20 87.17 87.17 6.2K
15:49 87.16 87.18 87.15 87.18 8.1K
15:50 87.21 87.24 87.21 87.21 13.9K
15:51 87.24 87.25 87.23 87.25 15.8K
15:52 87.24 87.24 87.22 87.23 23.5K
15:53 87.22 87.25 87.21 87.25 15.5K
15:54 87.25 87.26 87.24 87.26 21.4K
15:55 87.23 87.23 87.19 87.21 36.4K
15:56 87.19 87.19 87.16 87.16 27.4K
15:57 87.16 87.20 87.16 87.17 22.8K
15:58 87.17 87.21 87.17 87.20 42.8K
15:59 87.21 87.21 87.15 87.15 160.3K
날짜 시가 고가 저가 종가 거래량
2025-09-26 85.69 86.70 85.36 86.56 3.0M
2025-09-25 86.05 86.22 85.37 85.67 2.5M
2025-09-24 87.13 87.88 86.92 87.15 4.6M
2025-09-23 87.04 87.80 86.88 86.94 3.9M
2025-09-22 87.35 87.50 86.30 86.68 4.4M
2025-09-19 88.68 88.68 86.81 87.29 3.7M
2025-09-18 87.98 88.98 87.85 88.49 5.6M
2025-09-17 87.74 89.41 87.17 87.66 9.1M
2025-09-16 87.45 87.62 86.54 87.48 4.0M
2025-09-15 86.87 87.69 86.46 87.56 5.7M
2025-09-12 87.83 87.90 86.27 86.34 7.1M
2025-09-11 86.72 88.23 86.54 88.16 3.8M
2025-09-10 86.33 86.71 85.92 86.44 4.3M
2025-09-09 87.31 87.31 85.96 86.71 6.3M
2025-09-08 87.58 87.58 86.52 87.44 5.8M
2025-09-05 87.23 87.72 86.63 87.35 5.1M
2025-09-04 85.42 87.01 85.26 86.97 4.4M
2025-09-03 84.33 85.05 84.22 84.77 3.5M
2025-09-02 83.34 84.41 83.11 84.34 4.0M
2025-08-29 85.64 85.71 84.11 84.19 4.3M
2025-08-28 86.71 87.15 84.96 85.31 6.2M
2025-08-27 85.04 86.16 84.95 86.09 6.0M
2025-08-26 84.75 85.08 84.27 84.56 3.9M
2025-08-25 84.82 85.03 84.52 84.60 3.5M
2025-08-22 83.71 85.84 83.42 85.28 8.2M
2025-08-21 83.18 83.33 82.49 83.19 4.6M
2025-08-20 83.86 84.16 83.26 83.78 3.5M
2025-08-19 84.45 85.37 83.93 84.25 3.1M
2025-08-18 83.55 84.42 83.47 84.32 2.8M
2025-08-15 83.87 84.23 83.20 83.57 4.2M
2025-08-14 83.71 84.04 83.08 83.75 6.4M
2025-08-13 83.20 85.22 82.85 85.03 6.2M
2025-08-12 81.59 83.25 81.53 83.23 6.9M
2025-08-11 81.04 81.41 80.70 81.03 3.8M
2025-08-08 81.73 82.00 80.63 80.77 3.8M
2025-08-07 82.21 82.74 80.86 81.22 5.3M
2025-08-06 80.06 81.42 80.00 81.39 5.9M
2025-08-05 79.91 80.16 78.98 79.58 6.0M
2025-08-04 78.36 79.58 78.36 79.49 7.0M
2025-08-01 77.55 78.16 76.72 77.85 10.6M
2025-07-31 79.47 79.66 78.31 78.46 7.8M
2025-07-30 80.68 80.68 78.99 79.39 8.0M
2025-07-29 81.75 81.75 80.13 80.23 8.7M
2025-07-28 81.78 82.05 81.19 81.61 4.1M
2025-07-25 82.10 82.10 81.18 81.77 4.3M
2025-07-24 82.76 82.95 81.45 81.53 6.3M
2025-07-23 82.90 83.32 82.33 82.90 7.7M
2025-07-22 82.03 82.99 81.20 82.67 11.3M
2025-07-21 79.97 80.82 79.97 80.39 3.6M
2025-07-18 79.84 80.19 79.20 79.67 4.3M
2025-07-17 79.18 79.74 78.92 79.48 5.3M
2025-07-16 79.54 79.83 78.01 79.09 6.2M
2025-07-15 81.02 81.17 79.06 79.06 4.7M
2025-07-14 80.20 80.88 80.00 80.80 3.1M
2025-07-11 80.53 80.65 79.95 80.26 4.0M
2025-07-10 80.22 81.70 80.11 80.94 4.4M
2025-07-09 80.18 80.27 79.51 80.19 3.7M
2025-07-08 80.25 80.43 79.29 79.80 4.7M
2025-07-07 80.02 80.51 79.47 79.94 3.8M
2025-07-03 80.31 80.77 80.11 80.63 4.1M
2025-07-02 79.42 80.20 78.91 80.17 6.8M
2025-07-01 76.46 80.26 76.46 79.38 10.2M
2025-06-30 77.54 77.56 76.66 77.06 4.3M
2025-06-27 76.91 77.80 76.73 77.35 4.2M
2025-06-26 76.68 76.73 76.06 76.63 3.6M
2025-06-25 77.52 77.52 76.35 76.47 2.4M
2025-06-24 77.50 77.77 76.78 77.22 5.0M
2025-06-23 76.40 77.35 75.70 77.17 5.0M
2025-06-20 77.04 77.17 76.58 77.01 4.8M
2025-06-18 76.21 76.94 76.00 76.30 3.1M
2025-06-17 76.15 77.24 76.15 76.24 6.2M
2025-06-16 76.43 77.22 75.88 77.06 4.3M
2025-06-13 76.15 76.93 75.02 75.35 7.7M
2025-06-12 77.42 77.42 76.71 77.17 3.4M
2025-06-11 79.01 79.12 77.79 77.95 3.8M
2025-06-10 79.22 79.39 78.56 78.98 4.5M
2025-06-09 78.72 79.04 78.44 78.79 5.3M
2025-06-06 78.33 78.42 77.75 78.33 4.9M
2025-06-05 77.13 77.98 77.03 77.55 6.3M
2025-06-04 77.46 77.57 76.65 77.00 3.5M
2025-06-03 76.81 77.80 76.52 77.54 3.5M
2025-06-02 75.72 76.25 74.91 76.19 3.9M
2025-05-30 75.34 76.33 75.23 75.93 4.9M
2025-05-29 77.18 77.18 75.20 75.94 7.0M
2025-05-28 77.21 77.44 76.04 76.37 5.0M
2025-05-27 75.77 76.55 75.03 76.42 5.4M
2025-05-23 73.87 75.01 73.87 74.68 4.8M
2025-05-22 74.56 75.91 74.56 75.53 4.9M
2025-05-21 75.30 75.54 74.08 74.20 8.2M
2025-05-20 76.31 76.98 76.09 76.55 5.6M
2025-05-19 75.28 76.50 75.11 76.27 4.3M
2025-05-16 75.56 76.65 75.52 76.47 4.0M
2025-05-15 74.77 75.50 74.40 75.48 6.8M
2025-05-14 74.32 75.09 73.95 74.33 7.8M
2025-05-13 74.86 75.32 74.27 74.51 7.4M
2025-05-12 74.24 75.21 73.44 74.55 14.0M
2025-05-09 71.07 71.23 70.17 70.38 5.5M
2025-05-08 70.80 71.78 70.53 71.21 7.2M
2025-05-07 70.32 70.72 69.67 70.12 5.4M
2025-05-06 69.68 70.14 69.17 69.62 5.0M
2025-05-05 70.21 71.10 70.06 70.23 4.6M
2025-05-02 70.22 70.97 69.94 70.58 6.7M
2025-05-01 68.87 69.75 68.59 69.08 4.7M
2025-04-30 67.96 68.78 66.93 68.70 6.7M
2025-04-29 68.33 69.10 67.84 69.00 4.4M
2025-04-28 68.64 69.07 67.88 68.67 3.5M
2025-04-25 68.22 68.52 67.76 68.48 4.3M
2025-04-24 67.35 68.63 66.87 68.46 6.5M
2025-04-23 69.15 70.22 67.29 67.35 10.7M
2025-04-22 66.40 67.82 66.13 67.19 7.6M
2025-04-21 65.91 66.01 64.60 65.62 5.2M
2025-04-17 65.08 66.62 65.00 66.50 8.8M
2025-04-16 65.32 65.89 64.34 64.93 5.1M
2025-04-15 66.54 67.13 65.38 65.69 8.9M
2025-04-14 67.50 67.50 65.44 66.74 6.8M
2025-04-11 65.97 66.44 64.25 66.31 8.7M
2025-04-10 66.39 66.65 64.22 66.07 13.9M
2025-04-09 61.64 69.01 61.54 67.94 18.9M
2025-04-08 66.65 66.69 61.33 62.11 13.8M
2025-04-07 62.29 67.42 61.70 64.53 16.0M
2025-04-04 63.44 66.96 62.66 64.89 16.9M
2025-04-03 66.90 67.64 64.95 65.67 12.3M
2025-04-02 69.08 71.87 68.98 71.43 9.2M
2025-04-01 68.94 70.21 68.94 69.89 7.1M
2025-03-31 67.49 69.36 67.39 69.09 10.0M
2025-03-28 69.85 69.85 68.05 68.54 9.8M
2025-03-27 70.02 70.92 69.55 70.17 6.1M
2025-03-26 70.69 70.87 69.97 70.32 5.5M
2025-03-25 71.20 71.33 70.23 70.55 6.9M
2025-03-24 69.86 71.29 69.69 71.19 4.7M
2025-03-21 68.04 69.23 67.54 69.04 8.1M
2025-03-20 68.92 69.94 68.77 68.81 5.4M
2025-03-19 68.42 69.75 68.35 69.29 7.1M
2025-03-18 68.64 68.76 67.89 68.11 3.6M
2025-03-17 67.70 69.34 67.70 69.07 6.5M
2025-03-14 67.48 67.64 66.73 67.53 5.0M
2025-03-13 68.33 68.40 66.07 66.62 6.4M
2025-03-12 69.65 70.01 67.83 68.14 5.4M
2025-03-11 70.18 70.25 68.30 69.02 7.3M
2025-03-10 70.90 71.42 69.94 70.48 8.2M
2025-03-07 70.92 71.96 69.87 71.74 11.0M
2025-03-06 70.64 72.10 70.50 70.95 10.9M
2025-03-05 70.83 71.49 69.93 71.40 5.7M
2025-03-04 71.06 71.92 69.83 70.82 8.9M
2025-03-03 74.32 74.75 71.57 71.98 5.4M
2025-02-28 73.45 74.21 73.12 74.14 6.6M
2025-02-27 74.80 75.00 73.40 73.43 8.2M
2025-02-26 75.77 76.18 74.87 74.93 5.5M
2025-02-25 75.57 76.33 75.27 75.83 5.9M
2025-02-24 75.77 76.00 74.62 75.53 6.5M
2025-02-21 77.97 78.20 74.98 75.29 11.2M
2025-02-20 78.33 78.35 77.21 77.73 5.9M
2025-02-19 78.86 78.94 78.33 78.74 4.6M
2025-02-18 79.51 79.76 78.93 79.31 3.8M
2025-02-14 79.97 80.12 79.14 79.36 3.1M
2025-02-13 79.28 79.77 78.90 79.53 6.5M
2025-02-12 78.00 78.70 77.82 78.58 6.0M
2025-02-11 78.62 78.90 78.26 78.87 4.0M
2025-02-10 78.67 79.09 78.10 79.01 4.3M
2025-02-07 79.81 79.97 78.27 78.27 6.7M
2025-02-06 80.77 81.33 79.92 80.03 3.3M
2025-02-05 79.84 80.30 79.61 80.27 2.8M
2025-02-04 78.82 79.99 78.82 79.75 3.7M
2025-02-03 78.47 79.62 77.87 78.84 7.6M
2025-01-31 81.29 81.76 80.11 80.25 8.1M
2025-01-30 81.12 81.98 81.12 81.69 5.0M
2025-01-29 80.72 80.96 80.19 80.52 4.1M
2025-01-28 80.52 81.14 80.30 80.95 4.2M
2025-01-27 80.06 80.75 79.92 80.53 5.2M
2025-01-24 80.14 80.62 79.93 80.33 3.9M
2025-01-23 79.05 80.14 79.00 80.14 4.0M
2025-01-22 79.59 79.87 79.07 79.15 3.6M
2025-01-21 79.02 79.87 78.77 79.84 4.1M
2025-01-17 79.05 79.07 78.33 78.43 4.6M
2025-01-16 78.20 78.56 77.48 78.26 3.5M
2025-01-15 79.25 79.58 78.23 78.37 4.7M
2025-01-14 78.54 78.86 77.08 77.61 3.5M
2025-01-13 78.45 78.52 77.38 78.28 5.1M
2025-01-10 78.57 79.48 78.38 79.05 6.5M
2025-01-08 79.13 79.34 78.25 79.27 6.2M
2025-01-07 80.44 80.91 79.13 79.41 5.1M
2025-01-06 80.25 80.72 79.82 79.98 6.2M
2025-01-03 79.67 80.03 78.86 79.68 6.9M
2025-01-02 80.11 80.74 78.94 79.36 4.9M