LKQ

LKQ
🏛️ 미국 →
30.53
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 30.11 30.21 30.11 30.12 10.7K
09:31 30.05 30.09 30.05 30.08 2.7K
09:32 30.08 30.08 30.02 30.07 5.6K
09:33 30.06 30.06 30.01 30.01 0.9K
09:34 30.02 30.02 30.01 30.02 1.5K
09:35 30.02 30.02 30.02 30.02 2.1K
09:36 29.99 30.03 29.99 30.03 4.4K
09:38 30.00 30.03 30.00 30.03 1.9K
09:39 30.06 30.06 30.04 30.04 2.3K
09:40 30.07 30.07 30.05 30.05 7.1K
09:41 30.06 30.06 30.05 30.05 0.6K
09:42 30.05 30.11 30.05 30.11 19.4K
09:43 30.12 30.12 30.04 30.05 4.7K
09:44 30.05 30.05 30.05 30.05 1.0K
09:45 30.03 30.10 30.02 30.10 4.3K
09:46 30.07 30.09 30.07 30.08 1.7K
09:47 30.10 30.10 30.10 30.10 5.7K
09:50 30.12 30.12 30.08 30.08 4.2K
09:51 30.10 30.13 30.10 30.11 1.4K
09:52 30.09 30.09 30.09 30.09 1.1K
09:53 30.09 30.13 30.09 30.13 6.8K
09:54 30.16 30.16 30.14 30.14 2.1K
09:55 30.12 30.13 30.12 30.13 0.8K
09:56 30.12 30.12 30.11 30.12 2.6K
09:58 30.14 30.14 30.14 30.14 0.4K
09:59 30.14 30.14 30.13 30.13 3.4K
10:00 30.15 30.17 30.12 30.12 6.1K
10:01 30.09 30.09 30.08 30.08 3.2K
10:02 30.07 30.07 30.04 30.05 5.8K
10:03 30.07 30.08 30.06 30.08 5.3K
10:04 30.07 30.08 30.07 30.08 4.4K
10:05 30.06 30.06 30.06 30.06 2.8K
10:06 30.06 30.09 30.06 30.09 2.9K
10:07 30.09 30.09 30.08 30.08 1.2K
10:08 30.09 30.15 30.08 30.14 11.2K
10:09 30.13 30.15 30.10 30.14 6.9K
10:10 30.14 30.14 30.13 30.13 5.6K
10:11 30.13 30.15 30.13 30.15 6.8K
10:12 30.15 30.15 30.13 30.13 4.6K
10:13 30.13 30.13 30.12 30.13 5.9K
10:14 30.12 30.12 30.10 30.10 3.5K
10:15 30.10 30.10 30.07 30.07 2.9K
10:16 30.08 30.08 30.08 30.08 0.5K
10:17 30.08 30.11 30.07 30.10 5.6K
10:18 30.09 30.09 30.08 30.08 1.7K
10:19 30.09 30.09 30.09 30.09 1.3K
10:20 30.09 30.10 30.09 30.10 0.3K
10:21 30.10 30.10 30.09 30.09 1.6K
10:23 30.09 30.13 30.09 30.13 20.1K
10:24 30.12 30.12 30.12 30.12 2.1K
10:25 30.12 30.13 30.12 30.13 0.8K
10:26 30.13 30.14 30.13 30.14 5.5K
10:27 30.14 30.14 30.14 30.14 1.3K
10:28 30.14 30.15 30.14 30.15 2.1K
10:29 30.17 30.19 30.16 30.19 15.9K
10:30 30.18 30.19 30.16 30.16 9.8K
10:31 30.16 30.16 30.14 30.14 4.3K
10:32 30.15 30.15 30.15 30.15 1.6K
10:33 30.16 30.16 30.16 30.16 6.3K
10:34 30.16 30.16 30.16 30.16 1.7K
10:35 30.16 30.18 30.16 30.18 16.2K
10:36 30.16 30.17 30.16 30.17 6.5K
10:38 30.15 30.17 30.15 30.16 4.1K
10:39 30.16 30.16 30.14 30.14 2.6K
10:40 30.14 30.14 30.14 30.14 0.1K
10:41 30.12 30.12 30.12 30.12 2.9K
10:42 30.15 30.15 30.15 30.15 2.0K
10:43 30.15 30.15 30.15 30.15 0.9K
10:44 30.14 30.14 30.13 30.13 2.1K
10:45 30.14 30.15 30.13 30.13 4.5K
10:46 30.12 30.12 30.12 30.12 0.4K
10:47 30.12 30.15 30.12 30.15 9.7K
10:48 30.16 30.18 30.16 30.17 8.8K
10:49 30.18 30.20 30.18 30.18 4.9K
10:50 30.16 30.16 30.16 30.16 2.4K
10:51 30.16 30.16 30.16 30.16 2.2K
10:52 30.19 30.19 30.17 30.18 4.9K
10:53 30.17 30.18 30.17 30.18 6.7K
10:54 30.18 30.18 30.18 30.18 1.6K
10:55 30.18 30.21 30.18 30.20 5.6K
10:57 30.16 30.18 30.16 30.18 9.6K
10:58 30.17 30.17 30.17 30.17 0.5K
10:59 30.17 30.17 30.17 30.17 1.5K
11:00 30.17 30.17 30.17 30.17 2.2K
11:01 30.17 30.17 30.14 30.14 3.9K
11:02 30.12 30.12 30.12 30.12 4.4K
11:04 30.12 30.12 30.11 30.11 3.4K
11:05 30.13 30.13 30.11 30.11 3.9K
11:06 30.13 30.13 30.13 30.13 0.5K
11:07 30.13 30.13 30.13 30.13 2.1K
11:08 30.13 30.13 30.13 30.13 0.4K
11:09 30.15 30.15 30.15 30.15 1.5K
11:10 30.15 30.15 30.15 30.15 0.7K
11:11 30.16 30.17 30.15 30.15 6.5K
11:13 30.15 30.15 30.15 30.15 4.2K
11:15 30.13 30.13 30.13 30.13 2.4K
11:16 30.13 30.14 30.13 30.14 3.1K
11:17 30.15 30.15 30.14 30.14 2.8K
11:18 30.14 30.14 30.13 30.13 3.0K
11:19 30.14 30.14 30.14 30.14 2.3K
11:21 30.15 30.15 30.15 30.15 3.2K
11:22 30.15 30.15 30.15 30.15 2.4K
11:23 30.15 30.16 30.15 30.16 0.9K
11:24 30.15 30.16 30.14 30.16 16.5K
11:25 30.16 30.18 30.16 30.18 2.5K
11:26 30.18 30.20 30.18 30.19 7.1K
11:28 30.19 30.20 30.19 30.20 4.5K
11:29 30.20 30.22 30.20 30.22 6.3K
11:30 30.22 30.24 30.22 30.24 4.8K
11:31 30.25 30.25 30.25 30.25 1.7K
11:32 30.25 30.26 30.25 30.25 7.0K
11:33 30.25 30.25 30.25 30.25 2.7K
11:34 30.25 30.25 30.25 30.25 2.7K
11:35 30.24 30.24 30.22 30.22 3.8K
11:36 30.21 30.21 30.20 30.20 6.1K
11:37 30.19 30.19 30.17 30.17 2.4K
11:38 30.17 30.18 30.15 30.15 5.8K
11:39 30.16 30.17 30.16 30.17 4.3K
11:40 30.16 30.18 30.16 30.18 12.1K
11:41 30.18 30.18 30.17 30.17 2.5K
11:42 30.17 30.17 30.17 30.17 2.5K
11:43 30.17 30.20 30.17 30.20 2.0K
11:44 30.20 30.22 30.20 30.22 6.0K
11:45 30.22 30.22 30.19 30.19 4.0K
11:46 30.19 30.19 30.19 30.19 2.5K
11:47 30.20 30.20 30.19 30.20 3.1K
11:48 30.21 30.21 30.21 30.21 3.2K
11:49 30.20 30.21 30.20 30.21 1.1K
11:50 30.20 30.20 30.18 30.19 3.7K
11:51 30.19 30.20 30.19 30.20 1.7K
11:52 30.19 30.19 30.17 30.17 2.5K
11:53 30.17 30.17 30.17 30.17 1.2K
11:54 30.17 30.17 30.17 30.17 0.4K
11:55 30.17 30.17 30.16 30.16 1.2K
11:56 30.16 30.16 30.16 30.16 5.0K
11:57 30.17 30.17 30.17 30.17 1.1K
11:58 30.17 30.17 30.17 30.17 4.4K
11:59 30.16 30.16 30.15 30.16 2.5K
12:00 30.15 30.17 30.15 30.17 8.5K
12:01 30.16 30.18 30.16 30.18 7.1K
12:02 30.18 30.21 30.18 30.19 5.9K
12:03 30.20 30.20 30.20 30.20 4.8K
12:04 30.19 30.20 30.19 30.20 4.4K
12:05 30.21 30.21 30.21 30.21 3.1K
12:06 30.22 30.24 30.22 30.23 3.0K
12:07 30.22 30.22 30.22 30.22 0.6K
12:09 30.21 30.21 30.21 30.21 0.8K
12:10 30.21 30.21 30.21 30.21 1.9K
12:11 30.22 30.22 30.22 30.22 2.4K
12:12 30.22 30.22 30.22 30.22 0.4K
12:13 30.21 30.21 30.21 30.21 1.2K
12:14 30.22 30.23 30.22 30.22 9.4K
12:15 30.23 30.25 30.23 30.25 7.1K
12:16 30.25 30.25 30.25 30.25 2.1K
12:17 30.25 30.25 30.25 30.25 2.4K
12:18 30.24 30.24 30.24 30.24 1.7K
12:20 30.24 30.25 30.24 30.24 4.6K
12:21 30.25 30.27 30.25 30.27 41.3K
12:22 30.27 30.27 30.27 30.27 0.4K
12:23 30.28 30.28 30.28 30.28 3.7K
12:24 30.28 30.28 30.28 30.28 0.8K
12:25 30.28 30.28 30.28 30.28 0.8K
12:26 30.28 30.28 30.27 30.27 3.3K
12:27 30.29 30.29 30.28 30.28 2.0K
12:28 30.28 30.28 30.28 30.28 1.6K
12:30 30.28 30.28 30.28 30.28 1.8K
12:31 30.28 30.28 30.27 30.27 1.4K
12:32 30.27 30.27 30.27 30.27 2.4K
12:33 30.26 30.26 30.26 30.26 6.9K
12:34 30.26 30.27 30.26 30.27 2.3K
12:36 30.28 30.29 30.28 30.29 6.4K
12:37 30.30 30.30 30.30 30.30 4.5K
12:38 30.29 30.29 30.29 30.29 2.1K
12:39 30.29 30.29 30.28 30.29 1.1K
12:40 30.28 30.28 30.28 30.28 1.1K
12:41 30.28 30.28 30.28 30.28 2.3K
12:43 30.27 30.27 30.26 30.26 4.0K
12:44 30.25 30.28 30.25 30.28 4.7K
12:45 30.27 30.28 30.27 30.28 3.1K
12:46 30.28 30.28 30.26 30.27 8.0K
12:47 30.28 30.28 30.26 30.26 2.3K
12:48 30.26 30.26 30.26 30.26 1.1K
12:49 30.27 30.27 30.27 30.27 2.3K
12:50 30.27 30.27 30.26 30.26 1.0K
12:51 30.25 30.25 30.25 30.25 4.4K
12:52 30.25 30.27 30.25 30.26 10.4K
12:53 30.26 30.27 30.26 30.27 2.8K
12:55 30.27 30.27 30.27 30.27 1.4K
12:56 30.27 30.27 30.27 30.27 1.1K
12:57 30.27 30.28 30.27 30.28 4.3K
12:58 30.28 30.28 30.28 30.28 3.9K
12:59 30.30 30.30 30.28 30.28 4.4K
13:00 30.29 30.29 30.29 30.29 6.2K
13:01 30.30 30.30 30.30 30.30 2.7K
13:02 30.31 30.31 30.31 30.31 0.6K
13:03 30.30 30.30 30.30 30.30 2.2K
13:04 30.30 30.30 30.28 30.29 10.6K
13:05 30.29 30.30 30.29 30.30 3.2K
13:06 30.32 30.32 30.32 30.32 3.8K
13:07 30.32 30.35 30.32 30.35 11.7K
13:08 30.35 30.39 30.35 30.39 47.6K
13:09 30.38 30.38 30.36 30.36 2.2K
13:10 30.36 30.36 30.35 30.35 2.4K
13:11 30.34 30.34 30.34 30.34 0.2K
13:12 30.35 30.35 30.34 30.35 1.8K
13:13 30.34 30.34 30.34 30.34 1.8K
13:14 30.34 30.34 30.34 30.34 0.6K
13:15 30.35 30.35 30.35 30.35 4.6K
13:16 30.35 30.38 30.35 30.38 10.9K
13:17 30.38 30.38 30.37 30.37 1.1K
13:18 30.36 30.36 30.36 30.36 1.4K
13:19 30.36 30.36 30.35 30.35 2.2K
13:20 30.34 30.34 30.32 30.32 2.5K
13:21 30.30 30.30 30.29 30.29 1.4K
13:22 30.31 30.32 30.31 30.32 4.1K
13:23 30.32 30.32 30.32 30.32 1.3K
13:24 30.34 30.34 30.33 30.33 1.6K
13:25 30.35 30.35 30.35 30.35 0.3K
13:26 30.35 30.35 30.35 30.35 0.5K
13:27 30.33 30.33 30.32 30.32 3.3K
13:28 30.33 30.33 30.33 30.33 0.5K
13:29 30.33 30.34 30.33 30.34 0.7K
13:30 30.34 30.34 30.33 30.33 2.3K
13:31 30.33 30.33 30.33 30.33 1.4K
13:32 30.32 30.32 30.32 30.32 1.1K
13:33 30.32 30.32 30.32 30.32 1.7K
13:34 30.32 30.33 30.32 30.32 6.9K
13:35 30.32 30.32 30.32 30.32 0.5K
13:36 30.31 30.31 30.31 30.31 1.5K
13:37 30.31 30.32 30.31 30.32 2.5K
13:38 30.31 30.31 30.31 30.31 4.2K
13:39 30.32 30.32 30.31 30.32 2.1K
13:40 30.32 30.32 30.32 30.32 0.6K
13:41 30.32 30.35 30.32 30.35 10.3K
13:42 30.35 30.35 30.34 30.34 5.8K
13:43 30.36 30.36 30.35 30.35 25.1K
13:44 30.34 30.34 30.34 30.34 1.1K
13:45 30.34 30.34 30.33 30.34 5.2K
13:46 30.34 30.34 30.33 30.33 1.3K
13:47 30.33 30.33 30.32 30.32 1.8K
13:48 30.31 30.31 30.30 30.30 3.5K
13:49 30.30 30.30 30.29 30.29 1.5K
13:50 30.28 30.28 30.28 30.28 1.7K
13:51 30.27 30.28 30.27 30.28 5.2K
13:52 30.28 30.29 30.28 30.29 0.8K
13:53 30.29 30.29 30.29 30.29 1.5K
13:54 30.29 30.29 30.29 30.29 0.1K
13:55 30.29 30.29 30.27 30.28 4.5K
13:56 30.27 30.27 30.27 30.27 0.3K
13:57 30.29 30.29 30.29 30.29 3.2K
13:58 30.29 30.29 30.29 30.29 1.3K
13:59 30.29 30.30 30.29 30.29 9.3K
14:00 30.30 30.31 30.30 30.31 1.8K
14:01 30.31 30.31 30.30 30.31 4.2K
14:02 30.30 30.30 30.29 30.30 9.4K
14:03 30.31 30.32 30.31 30.32 2.7K
14:05 30.31 30.31 30.29 30.29 3.8K
14:06 30.28 30.29 30.28 30.29 1.0K
14:07 30.29 30.29 30.29 30.29 1.0K
14:08 30.30 30.30 30.30 30.30 2.9K
14:09 30.30 30.30 30.30 30.30 0.6K
14:10 30.30 30.30 30.29 30.29 1.5K
14:11 30.29 30.30 30.29 30.30 2.6K
14:12 30.31 30.31 30.31 30.31 4.2K
14:13 30.31 30.31 30.31 30.31 1.3K
14:14 30.31 30.31 30.31 30.31 1.3K
14:15 30.31 30.31 30.27 30.28 9.7K
14:16 30.28 30.31 30.28 30.31 14.2K
14:17 30.30 30.31 30.30 30.31 3.4K
14:19 30.31 30.31 30.31 30.31 0.6K
14:20 30.31 30.31 30.30 30.30 2.6K
14:21 30.31 30.33 30.31 30.33 3.4K
14:22 30.34 30.34 30.34 30.34 1.0K
14:23 30.33 30.33 30.31 30.31 6.5K
14:24 30.33 30.35 30.33 30.35 2.9K
14:25 30.35 30.35 30.35 30.35 0.3K
14:26 30.35 30.35 30.33 30.33 4.2K
14:27 30.33 30.33 30.33 30.33 0.4K
14:28 30.33 30.33 30.31 30.31 5.0K
14:29 30.30 30.33 30.30 30.33 6.5K
14:30 30.32 30.32 30.31 30.32 1.6K
14:31 30.31 30.33 30.31 30.31 5.2K
14:32 30.32 30.32 30.32 30.32 0.2K
14:33 30.32 30.32 30.30 30.30 5.3K
14:34 30.31 30.31 30.29 30.29 3.1K
14:35 30.31 30.31 30.30 30.30 4.8K
14:36 30.31 30.31 30.31 30.31 0.5K
14:37 30.31 30.31 30.31 30.31 1.4K
14:38 30.31 30.31 30.31 30.31 0.8K
14:39 30.31 30.32 30.31 30.32 4.1K
14:40 30.33 30.34 30.33 30.34 1.8K
14:41 30.34 30.37 30.34 30.37 6.4K
14:42 30.36 30.36 30.35 30.35 5.7K
14:43 30.35 30.36 30.35 30.36 5.3K
14:44 30.36 30.36 30.34 30.34 1.6K
14:45 30.35 30.35 30.34 30.34 5.9K
14:46 30.34 30.34 30.30 30.32 8.8K
14:48 30.32 30.32 30.32 30.32 7.5K
14:49 30.31 30.32 30.31 30.32 2.9K
14:50 30.33 30.33 30.33 30.33 0.6K
14:51 30.33 30.34 30.33 30.34 2.4K
14:52 30.34 30.36 30.32 30.36 9.5K
14:53 30.36 30.36 30.36 30.36 3.3K
14:54 30.36 30.36 30.36 30.36 2.2K
14:55 30.37 30.39 30.37 30.39 4.9K
14:56 30.39 30.39 30.38 30.38 5.6K
14:57 30.38 30.38 30.37 30.37 3.3K
14:58 30.37 30.37 30.35 30.35 3.1K
14:59 30.35 30.36 30.35 30.36 10.0K
15:00 30.38 30.39 30.38 30.39 2.8K
15:01 30.39 30.39 30.39 30.39 0.4K
15:02 30.39 30.39 30.36 30.36 10.4K
15:03 30.37 30.37 30.36 30.36 1.5K
15:04 30.36 30.37 30.36 30.36 7.1K
15:05 30.37 30.39 30.37 30.39 4.3K
15:06 30.39 30.39 30.39 30.39 0.4K
15:07 30.39 30.39 30.37 30.38 6.3K
15:08 30.38 30.41 30.38 30.41 14.3K
15:09 30.40 30.40 30.38 30.38 4.2K
15:10 30.37 30.37 30.34 30.34 3.4K
15:11 30.34 30.38 30.34 30.38 8.0K
15:12 30.37 30.37 30.36 30.36 1.2K
15:13 30.36 30.37 30.35 30.37 6.3K
15:14 30.36 30.36 30.36 30.36 1.4K
15:15 30.36 30.36 30.33 30.33 5.5K
15:16 30.34 30.34 30.33 30.33 2.0K
15:17 30.33 30.36 30.33 30.36 6.2K
15:18 30.36 30.39 30.36 30.39 7.7K
15:19 30.39 30.39 30.39 30.39 2.7K
15:20 30.39 30.39 30.38 30.39 24.3K
15:21 30.39 30.40 30.39 30.39 10.6K
15:22 30.39 30.39 30.39 30.39 2.4K
15:23 30.39 30.39 30.38 30.38 6.7K
15:24 30.38 30.38 30.37 30.37 10.6K
15:25 30.37 30.37 30.37 30.37 2.8K
15:26 30.37 30.37 30.35 30.35 4.5K
15:27 30.34 30.35 30.34 30.35 1.8K
15:28 30.35 30.35 30.35 30.35 1.1K
15:29 30.34 30.34 30.34 30.34 3.6K
15:30 30.33 30.33 30.32 30.33 24.7K
15:31 30.33 30.34 30.33 30.34 8.7K
15:32 30.34 30.34 30.34 30.34 1.7K
15:33 30.34 30.35 30.34 30.35 9.2K
15:34 30.35 30.36 30.35 30.36 9.3K
15:35 30.36 30.36 30.36 30.36 0.5K
15:36 30.36 30.36 30.33 30.33 8.7K
15:37 30.36 30.36 30.35 30.35 11.0K
15:38 30.34 30.34 30.33 30.34 3.5K
15:39 30.34 30.38 30.34 30.38 14.8K
15:40 30.38 30.38 30.38 30.38 3.7K
15:41 30.38 30.38 30.36 30.38 15.9K
15:42 30.38 30.39 30.38 30.38 4.8K
15:43 30.37 30.37 30.36 30.36 9.7K
15:44 30.35 30.36 30.33 30.34 11.2K
15:45 30.34 30.35 30.34 30.35 11.7K
15:46 30.35 30.35 30.35 30.35 2.0K
15:47 30.35 30.36 30.35 30.35 15.4K
15:48 30.36 30.36 30.35 30.35 5.9K
15:49 30.36 30.37 30.35 30.37 16.5K
15:50 30.37 30.37 30.33 30.34 24.2K
15:51 30.34 30.34 30.33 30.34 9.6K
15:52 30.33 30.34 30.33 30.34 15.9K
15:53 30.34 30.34 30.34 30.34 13.8K
15:54 30.34 30.34 30.33 30.33 42.1K
15:55 30.33 30.33 30.31 30.31 28.8K
15:56 30.31 30.31 30.28 30.30 38.9K
15:57 30.31 30.33 30.31 30.33 22.1K
15:58 30.33 30.33 30.32 30.33 35.7K
15:59 30.33 30.33 30.29 30.29 552.0K
날짜 시가 고가 저가 종가 거래량
2025-09-30 30.38 30.56 30.15 30.53 2.4M
2025-09-29 30.43 30.51 29.94 30.42 2.9M
2025-09-26 30.11 30.41 29.99 30.30 2.4M
2025-09-25 30.26 30.27 29.78 29.98 2.3M
2025-09-24 30.30 30.71 30.26 30.39 2.2M
2025-09-23 30.34 30.58 30.18 30.38 1.8M
2025-09-22 30.60 30.60 30.16 30.31 1.8M
2025-09-19 31.30 31.30 30.56 30.68 6.7M
2025-09-18 31.02 31.39 30.85 31.13 2.2M
2025-09-17 31.63 32.01 31.07 31.11 2.4M
2025-09-16 31.67 32.07 31.40 31.52 2.6M
2025-09-15 32.45 32.45 31.53 31.55 2.8M
2025-09-12 32.66 32.74 32.28 32.30 1.7M
2025-09-11 32.20 32.97 32.13 32.92 2.4M
2025-09-10 32.05 32.37 31.86 32.09 2.5M
2025-09-09 32.23 32.69 32.12 32.31 4.8M
2025-09-08 32.35 32.64 31.73 32.61 2.6M
2025-09-05 32.36 32.86 32.09 32.38 1.8M
2025-09-04 32.03 32.32 31.75 32.30 2.7M
2025-09-03 31.74 32.12 31.60 31.98 3.5M
2025-09-02 32.38 32.53 31.95 31.96 4.9M
2025-08-29 32.28 32.73 32.20 32.62 3.3M
2025-08-28 32.17 32.32 31.88 32.25 3.3M
2025-08-27 31.50 32.29 31.41 32.08 4.7M
2025-08-26 31.60 31.78 31.29 31.47 26.6M
2025-08-25 31.68 31.96 31.35 31.70 2.7M
2025-08-22 30.85 31.84 30.74 31.84 2.3M
2025-08-21 30.34 30.73 30.25 30.59 2.3M
2025-08-20 31.29 31.53 30.59 30.62 3.0M
2025-08-19 30.99 31.64 30.91 31.26 3.1M
2025-08-18 30.97 31.11 30.38 30.84 3.0M
2025-08-15 31.68 31.91 30.87 30.97 2.7M
2025-08-14 31.10 31.69 30.84 31.56 3.3M
2025-08-13 30.18 31.84 30.12 31.71 4.3M
2025-08-12 29.42 30.29 29.35 30.12 2.3M
2025-08-11 29.53 29.95 29.16 29.24 3.7M
2025-08-08 29.70 29.94 28.92 29.46 4.2M
2025-08-07 30.03 30.16 29.35 29.75 2.9M
2025-08-06 29.95 30.17 29.78 29.94 2.5M
2025-08-05 29.63 30.00 29.43 29.96 3.6M
2025-08-04 29.55 29.78 29.44 29.52 2.9M
2025-08-01 29.44 29.83 29.02 29.64 3.6M
2025-07-31 29.69 30.08 29.43 29.47 4.1M
2025-07-30 30.74 30.74 29.91 30.12 3.0M
2025-07-29 31.39 31.43 30.46 30.47 4.5M
2025-07-28 32.13 32.27 31.24 31.49 4.1M
2025-07-25 31.83 32.31 31.73 32.17 5.8M
2025-07-24 33.34 33.52 30.06 31.73 18.3M
2025-07-23 38.83 38.91 38.43 38.61 2.4M
2025-07-22 37.32 38.56 37.32 38.48 2.4M
2025-07-21 37.09 37.59 36.95 37.11 2.1M
2025-07-18 37.68 37.85 37.01 37.12 1.7M
2025-07-17 37.42 37.94 37.13 37.45 2.0M
2025-07-16 37.56 37.70 36.96 37.35 1.5M
2025-07-15 38.48 38.57 37.48 37.49 1.8M
2025-07-14 38.40 38.70 37.86 38.38 1.7M
2025-07-11 38.90 38.93 38.47 38.60 2.2M
2025-07-10 38.90 39.77 38.77 39.21 1.5M
2025-07-09 38.67 38.91 38.28 38.85 1.7M
2025-07-08 38.26 38.75 37.87 38.60 1.5M
2025-07-07 38.65 39.11 38.11 38.25 1.7M
2025-07-03 38.59 38.92 38.44 38.68 1.1M
2025-07-02 38.07 38.72 37.83 38.57 2.2M
2025-07-01 36.88 38.49 36.83 37.96 2.0M
2025-06-30 37.12 37.20 36.77 37.01 1.6M
2025-06-27 37.17 37.56 36.93 37.12 3.1M
2025-06-26 36.94 37.31 36.68 37.07 1.7M
2025-06-25 37.51 37.59 36.93 36.94 3.3M
2025-06-24 37.54 37.79 37.21 37.65 2.2M
2025-06-23 37.10 37.38 36.66 37.36 1.8M
2025-06-20 37.13 37.32 36.88 37.13 4.1M
2025-06-18 37.26 37.62 36.83 36.86 2.4M
2025-06-17 38.01 38.01 37.10 37.15 1.7M
2025-06-16 38.41 38.69 38.01 38.04 1.6M
2025-06-13 38.70 38.76 38.02 38.12 1.3M
2025-06-12 39.22 39.22 38.74 39.04 1.4M
2025-06-11 39.86 39.99 39.31 39.38 1.6M
2025-06-10 39.32 39.90 39.26 39.76 1.9M
2025-06-09 39.32 39.50 38.92 39.28 1.5M
2025-06-06 39.25 39.56 38.93 39.09 1.4M
2025-06-05 39.88 39.94 38.33 38.97 3.1M
2025-06-04 40.35 40.54 39.91 39.92 2.1M
2025-06-03 39.97 40.47 39.63 40.37 1.4M
2025-06-02 40.22 40.22 39.52 40.11 1.5M
2025-05-30 40.13 40.85 39.90 40.47 5.9M
2025-05-29 40.31 40.61 39.84 40.28 1.2M
2025-05-28 40.86 40.94 40.21 40.23 1.5M
2025-05-27 40.60 40.84 40.14 40.84 2.0M
2025-05-23 39.88 40.38 39.62 40.19 1.8M
2025-05-22 40.35 40.70 40.06 40.51 2.0M
2025-05-21 41.07 41.19 40.28 40.38 2.2M
2025-05-20 42.51 42.54 41.50 41.59 1.6M
2025-05-19 42.22 42.55 41.95 42.32 1.5M
2025-05-16 42.16 42.67 42.10 42.56 1.5M
2025-05-15 41.77 42.23 41.55 42.12 1.5M
2025-05-14 41.94 42.10 41.42 42.02 2.5M
2025-05-13 42.17 42.43 42.00 42.08 2.2M
2025-05-12 41.17 42.01 40.89 42.00 3.4M
2025-05-09 39.90 40.16 39.81 40.10 1.6M
2025-05-08 39.49 40.37 39.49 40.03 1.6M
2025-05-07 39.50 39.84 39.19 39.40 2.3M
2025-05-06 39.26 39.65 39.03 39.39 2.1M
2025-05-05 39.25 39.67 38.95 39.46 2.0M
2025-05-02 38.59 39.37 38.39 39.34 2.1M
2025-05-01 38.06 38.51 37.85 38.13 2.2M
2025-04-30 37.39 38.34 37.14 38.21 2.6M
2025-04-29 37.14 37.72 37.14 37.65 2.4M
2025-04-28 37.48 37.98 36.70 37.21 2.8M
2025-04-25 37.60 37.62 36.21 37.41 4.3M
2025-04-24 40.50 41.10 36.89 37.26 5.9M
2025-04-23 42.52 43.10 42.01 42.13 3.0M
2025-04-22 41.67 42.31 41.54 42.26 2.2M
2025-04-21 41.81 41.92 40.85 41.21 1.8M
2025-04-17 41.70 42.07 41.15 42.03 1.6M
2025-04-16 41.53 41.96 41.16 41.38 1.7M
2025-04-15 42.12 42.50 41.56 41.63 1.4M
2025-04-14 42.24 42.39 41.76 42.14 1.6M
2025-04-11 41.01 42.10 40.79 42.01 1.8M
2025-04-10 41.15 41.56 39.94 41.11 2.5M
2025-04-09 38.13 41.87 38.07 41.61 4.1M
2025-04-08 40.13 40.67 38.35 38.54 4.3M
2025-04-07 40.71 41.41 39.13 39.51 3.3M
2025-04-04 41.57 42.00 40.65 41.29 3.7M
2025-04-03 43.38 43.44 41.53 42.18 3.0M
2025-04-02 42.60 43.47 42.44 43.38 2.2M
2025-04-01 42.20 43.04 41.99 42.97 2.5M
2025-03-31 41.43 42.71 41.29 42.54 3.5M
2025-03-28 41.58 41.72 41.01 41.59 2.7M
2025-03-27 40.89 41.48 40.34 41.40 2.8M
2025-03-26 40.86 41.24 40.68 40.99 1.6M
2025-03-25 41.02 41.06 40.21 40.78 3.9M
2025-03-24 40.55 41.11 40.38 40.91 2.0M
2025-03-21 40.85 40.87 40.12 40.40 7.2M
2025-03-20 41.39 41.95 40.97 40.98 4.1M
2025-03-19 42.02 42.52 41.30 41.55 3.0M
2025-03-18 42.26 42.41 41.78 42.25 2.0M
2025-03-17 41.69 42.34 41.69 42.24 2.0M
2025-03-14 41.67 42.03 41.37 41.66 2.1M
2025-03-13 42.19 42.81 41.23 41.28 2.4M
2025-03-12 42.89 43.47 42.20 42.54 2.9M
2025-03-11 44.01 44.30 42.88 43.18 2.9M
2025-03-10 43.38 44.82 42.64 44.05 3.8M
2025-03-07 42.69 43.48 42.56 43.38 2.9M
2025-03-06 41.84 42.87 41.66 42.75 2.2M
2025-03-05 42.08 42.50 41.90 42.05 3.7M
2025-03-04 41.90 42.71 41.53 42.08 3.2M
2025-03-03 42.37 42.76 41.76 42.00 3.5M
2025-02-28 41.98 42.54 41.68 42.19 4.9M
2025-02-27 41.56 41.95 41.23 41.87 3.5M
2025-02-26 41.52 42.12 41.36 41.76 2.9M
2025-02-25 41.25 42.01 41.25 41.54 2.7M
2025-02-24 40.88 41.40 40.56 41.25 2.6M
2025-02-21 42.17 42.17 40.37 40.49 3.1M
2025-02-20 40.62 42.79 40.38 41.75 4.6M
2025-02-19 39.05 39.49 38.74 39.40 2.6M
2025-02-18 39.27 39.57 38.60 39.51 2.3M
2025-02-14 38.99 39.18 38.73 39.11 1.5M
2025-02-13 38.13 38.70 38.10 38.60 1.3M
2025-02-12 37.38 38.29 37.25 38.13 2.3M
2025-02-11 36.80 37.80 36.80 37.69 1.8M
2025-02-10 37.45 37.46 36.92 37.35 1.7M
2025-02-07 37.34 37.81 36.92 37.25 1.7M
2025-02-06 37.93 38.35 37.22 37.37 2.9M
2025-02-05 37.01 37.05 36.64 36.78 1.6M
2025-02-04 36.80 37.20 36.75 36.92 2.0M
2025-02-03 36.62 37.08 35.75 36.96 2.6M
2025-01-31 37.92 38.05 37.24 37.39 1.7M
2025-01-30 38.00 38.62 37.78 38.24 1.4M
2025-01-29 38.00 38.13 37.54 37.84 2.0M
2025-01-28 38.72 38.77 38.13 38.13 2.2M
2025-01-27 38.54 39.10 38.37 38.90 2.3M
2025-01-24 38.68 38.75 38.16 38.34 1.5M
2025-01-23 39.06 39.10 38.45 38.64 1.8M
2025-01-22 39.06 39.22 38.42 39.02 1.6M
2025-01-21 38.71 39.38 38.63 39.21 2.2M
2025-01-17 38.62 38.71 37.75 38.46 1.8M
2025-01-16 37.90 38.64 37.54 38.39 3.3M
2025-01-15 37.90 38.00 37.53 37.82 1.8M
2025-01-14 36.68 37.35 36.60 37.29 2.2M
2025-01-13 36.34 36.66 36.10 36.49 2.2M
2025-01-10 36.01 36.40 35.90 36.27 3.0M
2025-01-08 36.38 36.49 35.59 36.34 1.5M
2025-01-07 36.90 37.33 36.40 36.49 1.5M
2025-01-06 36.59 37.41 36.55 36.76 1.9M
2025-01-03 36.23 36.68 35.56 36.59 2.3M
2025-01-02 36.81 37.12 36.02 36.24 1.7M