Crown Hldgs (CCK)

CCK
🏛️ 미국 →
97.07
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 94.82 94.90 94.82 94.90 7.1K
09:32 94.90 94.90 94.86 94.86 0.2K
09:33 95.26 95.26 95.02 95.02 0.4K
09:34 95.36 95.36 95.34 95.34 2.5K
09:35 95.24 95.41 95.24 95.41 1.6K
09:36 95.43 95.59 95.43 95.59 1.6K
09:37 95.60 95.83 95.60 95.83 1.7K
09:38 95.66 95.97 95.66 95.66 2.3K
09:39 95.91 96.05 95.68 96.05 4.0K
09:40 95.97 95.97 95.97 95.97 5.5K
09:41 95.97 96.05 95.97 96.05 0.8K
09:42 96.03 96.03 95.74 96.00 2.1K
09:43 96.00 96.00 95.88 95.89 11.2K
09:44 95.90 95.90 95.90 95.90 0.6K
09:45 95.90 95.90 95.90 95.90 0.2K
09:46 95.95 95.96 95.95 95.96 2.1K
09:47 96.05 96.05 96.05 96.05 0.1K
09:48 95.96 95.97 95.96 95.97 4.1K
09:49 95.97 95.97 95.90 95.90 0.5K
09:50 95.81 95.88 95.81 95.88 14.3K
09:51 95.88 95.97 95.88 95.97 3.1K
09:52 95.82 95.82 95.82 95.82 1.0K
09:55 95.97 95.97 95.97 95.97 1.6K
09:56 96.00 96.00 95.97 95.97 2.1K
09:57 95.98 96.06 95.98 96.06 3.5K
09:58 96.11 96.25 96.11 96.25 43.0K
09:59 96.38 96.46 96.30 96.38 7.8K
10:00 96.41 96.60 96.41 96.49 3.2K
10:01 96.21 96.22 96.21 96.22 5.4K
10:02 96.22 96.22 96.22 96.22 1.7K
10:03 96.33 96.46 96.33 96.46 2.3K
10:04 96.47 96.47 96.47 96.47 2.7K
10:05 96.56 96.56 96.56 96.56 1.6K
10:06 96.58 96.58 96.58 96.58 0.9K
10:08 96.62 96.62 96.62 96.62 2.6K
10:09 96.62 96.62 96.62 96.62 0.5K
10:10 96.62 96.62 96.41 96.41 4.3K
10:11 96.32 96.32 96.32 96.32 1.0K
10:13 96.32 96.32 96.32 96.32 1.1K
10:14 96.32 96.32 96.32 96.32 2.9K
10:15 96.32 96.32 96.32 96.32 1.3K
10:16 96.27 96.27 96.27 96.27 0.5K
10:17 96.39 96.39 96.32 96.32 0.4K
10:18 96.40 96.40 96.34 96.39 4.9K
10:19 96.42 96.42 96.40 96.40 1.1K
10:20 96.47 96.48 96.38 96.45 15.0K
10:21 96.47 96.47 96.47 96.47 0.8K
10:22 96.48 96.56 96.48 96.56 1.1K
10:23 96.56 96.65 96.56 96.65 1.1K
10:24 96.65 96.65 96.59 96.59 2.5K
10:27 96.62 96.62 96.62 96.62 0.8K
10:28 96.62 96.62 96.62 96.62 0.2K
10:29 96.68 96.68 96.63 96.63 0.7K
10:30 96.63 96.63 96.55 96.55 1.4K
10:31 96.57 96.57 96.57 96.57 0.8K
10:32 96.56 96.56 96.56 96.56 0.2K
10:33 96.53 96.59 96.53 96.53 1.8K
10:34 96.49 96.53 96.49 96.53 0.4K
10:35 96.47 96.47 96.33 96.33 2.7K
10:36 96.26 96.26 96.26 96.26 0.5K
10:37 96.26 96.26 96.26 96.26 0.1K
10:38 96.25 96.37 96.25 96.37 4.2K
10:42 96.42 96.42 96.42 96.42 0.5K
10:43 96.42 96.42 96.42 96.42 0.4K
10:44 96.43 96.43 96.43 96.43 0.4K
10:45 96.40 96.40 96.34 96.34 3.0K
10:46 96.38 96.38 96.38 96.38 0.2K
10:47 96.46 96.46 96.46 96.46 1.9K
10:48 96.46 96.46 96.46 96.46 0.4K
10:49 96.46 96.46 96.41 96.41 3.8K
10:50 96.42 96.42 96.42 96.42 0.6K
10:51 96.43 96.49 96.43 96.49 4.7K
10:52 96.48 96.48 96.47 96.47 0.5K
10:53 96.47 96.47 96.43 96.43 9.3K
10:54 96.41 96.41 96.40 96.40 0.9K
10:55 96.43 96.43 96.43 96.43 1.0K
10:57 96.42 96.42 96.42 96.42 0.4K
10:59 96.40 96.46 96.40 96.42 6.5K
11:00 96.42 96.45 96.42 96.45 0.7K
11:01 96.37 96.37 96.32 96.32 4.5K
11:02 96.28 96.28 96.28 96.28 0.6K
11:03 96.25 96.25 96.24 96.24 0.9K
11:04 96.24 96.24 96.24 96.24 0.5K
11:05 96.25 96.25 96.24 96.24 3.1K
11:06 96.22 96.27 96.22 96.27 2.8K
11:07 96.32 96.32 96.32 96.32 0.1K
11:08 96.32 96.32 96.32 96.32 0.9K
11:09 96.32 96.32 96.27 96.27 1.7K
11:10 96.32 96.32 96.32 96.32 1.2K
11:11 96.36 96.40 96.36 96.40 2.1K
11:12 96.40 96.44 96.40 96.40 1.0K
11:13 96.40 96.40 96.36 96.40 3.0K
11:14 96.40 96.40 96.35 96.39 5.3K
11:16 96.44 96.47 96.44 96.47 2.2K
11:17 96.44 96.44 96.44 96.44 0.6K
11:18 96.43 96.43 96.43 96.43 1.1K
11:19 96.44 96.44 96.44 96.44 1.1K
11:20 96.45 96.45 96.45 96.45 0.3K
11:21 96.44 96.44 96.44 96.44 0.4K
11:22 96.48 96.51 96.48 96.51 1.8K
11:23 96.53 96.53 96.53 96.53 0.5K
11:24 96.53 96.54 96.53 96.54 0.8K
11:25 96.56 96.56 96.50 96.51 3.2K
11:26 96.55 96.61 96.55 96.61 1.3K
11:27 96.56 96.57 96.56 96.57 1.4K
11:28 96.58 96.61 96.58 96.61 1.3K
11:30 96.70 96.70 96.70 96.70 1.0K
11:31 96.65 96.65 96.65 96.65 2.5K
11:33 96.67 96.67 96.64 96.64 1.9K
11:34 96.64 96.64 96.64 96.64 1.0K
11:35 96.64 96.64 96.64 96.64 0.2K
11:36 96.62 96.66 96.62 96.66 3.4K
11:37 96.64 96.64 96.64 96.64 1.7K
11:38 96.59 96.59 96.59 96.59 1.0K
11:40 96.60 96.60 96.60 96.60 0.3K
11:41 96.62 96.62 96.62 96.62 2.1K
11:42 96.62 96.63 96.62 96.63 1.0K
11:43 96.63 96.63 96.63 96.63 0.6K
11:44 96.65 96.66 96.65 96.66 0.3K
11:45 96.64 96.64 96.62 96.64 2.0K
11:46 96.64 96.64 96.64 96.64 0.2K
11:47 96.64 96.65 96.61 96.65 0.9K
11:48 96.64 96.66 96.64 96.64 1.3K
11:49 96.61 96.61 96.61 96.61 2.1K
11:50 96.58 96.58 96.58 96.58 1.3K
11:51 96.58 96.58 96.58 96.58 1.7K
11:52 96.60 96.60 96.59 96.59 2.7K
11:54 96.57 96.57 96.57 96.57 0.4K
11:55 96.57 96.57 96.48 96.48 2.4K
11:56 96.46 96.46 96.46 96.46 0.5K
11:57 96.44 96.44 96.40 96.40 0.7K
11:58 96.48 96.53 96.48 96.53 2.4K
11:59 96.52 96.52 96.49 96.49 1.7K
12:00 96.58 96.60 96.57 96.57 1.4K
12:01 96.58 96.58 96.58 96.58 0.5K
12:02 96.58 96.58 96.58 96.58 1.4K
12:03 96.59 96.59 96.59 96.59 0.5K
12:04 96.59 96.59 96.59 96.59 0.5K
12:05 96.56 96.60 96.56 96.60 2.6K
12:07 96.65 96.65 96.55 96.55 1.5K
12:10 96.54 96.54 96.54 96.54 0.4K
12:11 96.52 96.54 96.52 96.54 1.7K
12:12 96.54 96.54 96.54 96.54 0.7K
12:14 96.53 96.53 96.53 96.53 0.9K
12:15 96.59 96.59 96.58 96.58 2.4K
12:16 96.57 96.60 96.57 96.60 1.0K
12:17 96.56 96.56 96.56 96.56 0.8K
12:18 96.60 96.60 96.56 96.56 0.5K
12:19 96.58 96.58 96.58 96.58 0.9K
12:20 96.55 96.55 96.55 96.55 1.4K
12:21 96.61 96.61 96.61 96.61 0.4K
12:22 96.61 96.62 96.61 96.62 1.0K
12:23 96.62 96.63 96.56 96.60 1.4K
12:24 96.63 96.63 96.63 96.63 0.7K
12:25 96.66 96.72 96.66 96.72 1.6K
12:26 96.72 96.72 96.72 96.72 0.6K
12:27 96.77 96.77 96.77 96.77 0.4K
12:28 96.77 96.77 96.74 96.76 1.8K
12:29 96.79 96.79 96.79 96.79 0.7K
12:30 96.79 96.82 96.79 96.82 1.6K
12:31 96.80 96.81 96.80 96.80 1.5K
12:32 96.74 96.79 96.74 96.79 3.3K
12:34 96.75 96.75 96.75 96.75 0.2K
12:35 96.72 96.72 96.72 96.72 0.4K
12:36 96.68 96.71 96.68 96.71 1.4K
12:37 96.78 96.78 96.78 96.78 1.0K
12:38 96.77 96.85 96.77 96.82 1.8K
12:39 96.84 96.85 96.84 96.85 0.9K
12:41 96.84 96.84 96.82 96.83 0.5K
12:42 96.79 96.79 96.79 96.79 1.0K
12:43 96.75 96.80 96.75 96.80 3.2K
12:47 96.84 96.84 96.77 96.77 1.0K
12:48 96.81 96.81 96.81 96.81 0.8K
12:49 96.79 96.81 96.79 96.81 1.3K
12:51 96.80 96.80 96.79 96.79 1.9K
12:52 96.77 96.78 96.77 96.78 0.7K
12:53 96.79 96.79 96.79 96.79 0.5K
12:54 96.74 96.74 96.74 96.74 0.1K
12:55 96.78 96.78 96.77 96.77 0.8K
12:56 96.75 96.77 96.75 96.77 0.4K
12:57 96.74 96.79 96.74 96.79 3.7K
12:58 96.80 96.80 96.80 96.80 0.9K
12:59 96.81 96.81 96.81 96.81 1.9K
13:01 96.83 96.83 96.83 96.83 0.4K
13:02 96.81 96.83 96.81 96.83 0.4K
13:03 96.80 96.80 96.76 96.76 4.2K
13:04 96.76 96.76 96.70 96.70 2.1K
13:06 96.73 96.73 96.73 96.73 1.8K
13:08 96.72 96.72 96.71 96.71 1.3K
13:09 96.70 96.70 96.70 96.70 0.3K
13:10 96.70 96.70 96.70 96.70 0.5K
13:11 96.66 96.66 96.62 96.62 2.4K
13:12 96.61 96.61 96.60 96.60 1.3K
13:13 96.57 96.57 96.57 96.57 0.4K
13:14 96.55 96.55 96.55 96.55 0.8K
13:15 96.60 96.60 96.60 96.60 2.4K
13:16 96.58 96.60 96.58 96.58 2.3K
13:18 96.60 96.68 96.58 96.68 8.4K
13:19 96.66 96.66 96.59 96.59 2.9K
13:20 96.55 96.55 96.55 96.55 0.6K
13:21 96.52 96.56 96.52 96.56 0.5K
13:22 96.57 96.61 96.57 96.61 0.5K
13:23 96.59 96.60 96.59 96.59 11.9K
13:24 96.59 96.63 96.58 96.63 6.3K
13:25 96.60 96.61 96.60 96.61 0.6K
13:26 96.54 96.54 96.54 96.54 2.1K
13:27 96.52 96.52 96.52 96.52 1.9K
13:29 96.46 96.46 96.46 96.46 0.7K
13:30 96.43 96.43 96.43 96.43 3.9K
13:31 96.46 96.46 96.46 96.46 3.0K
13:33 96.46 96.46 96.43 96.43 2.9K
13:37 96.38 96.41 96.37 96.41 8.2K
13:38 96.41 96.45 96.41 96.45 2.7K
13:39 96.48 96.59 96.48 96.56 2.7K
13:40 96.60 96.67 96.60 96.67 3.5K
13:42 96.75 96.75 96.72 96.72 0.6K
13:43 96.78 96.78 96.75 96.75 1.0K
13:44 96.71 96.71 96.61 96.61 2.9K
13:45 96.62 96.62 96.62 96.62 0.7K
13:48 96.60 96.60 96.60 96.60 0.1K
13:49 96.61 96.61 96.61 96.61 1.9K
13:52 96.61 96.61 96.56 96.56 0.8K
13:53 96.62 96.62 96.62 96.62 0.3K
13:54 96.64 96.64 96.64 96.64 1.5K
13:55 96.66 96.66 96.66 96.66 0.5K
13:56 96.64 96.66 96.64 96.66 0.7K
13:57 96.67 96.67 96.67 96.67 1.3K
13:58 96.67 96.68 96.67 96.68 0.7K
13:59 96.68 96.72 96.68 96.72 0.8K
14:00 96.69 96.69 96.69 96.69 0.4K
14:01 96.72 96.72 96.68 96.68 0.9K
14:02 96.73 96.73 96.73 96.73 0.6K
14:03 96.74 96.74 96.74 96.74 0.2K
14:04 96.73 96.74 96.71 96.71 0.8K
14:05 96.71 96.76 96.71 96.76 8.7K
14:06 96.75 96.75 96.75 96.75 0.5K
14:07 96.74 96.74 96.74 96.74 0.9K
14:08 96.75 96.80 96.75 96.80 1.1K
14:09 96.78 96.78 96.77 96.77 0.8K
14:10 96.75 96.77 96.75 96.75 6.5K
14:11 96.80 96.80 96.80 96.80 1.2K
14:12 96.77 96.77 96.76 96.76 1.0K
14:15 96.82 96.83 96.81 96.83 3.4K
14:16 96.86 96.86 96.86 96.86 0.6K
14:17 96.87 96.87 96.87 96.87 1.1K
14:18 96.88 96.88 96.84 96.84 2.1K
14:19 96.87 96.87 96.80 96.80 2.7K
14:20 96.85 96.85 96.84 96.84 1.8K
14:21 96.80 96.80 96.80 96.80 2.2K
14:22 96.84 96.84 96.84 96.84 0.5K
14:23 96.85 96.85 96.83 96.83 1.2K
14:24 96.86 96.86 96.86 96.86 0.2K
14:25 96.80 96.88 96.80 96.88 3.4K
14:26 96.87 96.88 96.87 96.88 1.1K
14:28 96.90 96.90 96.90 96.90 0.5K
14:29 96.91 96.91 96.89 96.89 0.7K
14:30 96.91 96.93 96.91 96.92 2.3K
14:31 96.92 96.93 96.92 96.93 0.7K
14:32 96.92 96.95 96.92 96.95 3.1K
14:33 96.94 96.94 96.92 96.92 7.3K
14:34 96.94 96.97 96.94 96.96 3.5K
14:35 96.95 96.95 96.95 96.95 0.6K
14:36 96.95 96.95 96.92 96.92 9.8K
14:38 96.89 96.91 96.89 96.91 1.7K
14:39 96.91 96.93 96.91 96.93 1.8K
14:40 96.95 96.95 96.95 96.95 1.1K
14:41 96.98 96.98 96.98 96.98 0.6K
14:42 96.95 96.95 96.91 96.91 6.9K
14:43 96.92 96.94 96.92 96.94 2.4K
14:45 96.94 97.00 96.94 97.00 2.7K
14:46 96.98 96.98 96.91 96.91 6.0K
14:48 96.90 96.92 96.90 96.92 1.0K
14:49 96.92 96.92 96.92 96.92 2.2K
14:50 96.96 96.96 96.94 96.94 0.7K
14:51 96.96 96.96 96.94 96.96 2.9K
14:52 96.96 96.96 96.95 96.95 1.6K
14:53 96.95 96.98 96.95 96.97 1.8K
14:54 96.99 96.99 96.96 96.96 0.8K
14:55 96.96 96.98 96.95 96.95 9.7K
14:56 96.98 96.98 96.92 96.92 10.7K
14:58 96.88 96.88 96.88 96.88 0.9K
14:59 96.89 96.91 96.89 96.91 2.5K
15:00 96.90 96.99 96.90 96.99 3.5K
15:01 97.02 97.02 97.00 97.00 0.9K
15:02 97.02 97.02 96.97 96.97 3.0K
15:03 96.99 96.99 96.99 96.99 0.7K
15:04 96.99 96.99 96.95 96.95 2.6K
15:05 97.00 97.00 97.00 97.00 12.5K
15:06 97.08 97.10 97.05 97.10 8.2K
15:07 97.12 97.14 97.12 97.14 1.7K
15:08 97.14 97.16 97.13 97.13 1.4K
15:09 97.17 97.21 97.15 97.21 1.5K
15:10 97.20 97.20 97.19 97.19 1.5K
15:11 97.19 97.19 97.16 97.19 3.1K
15:12 97.17 97.18 97.17 97.18 1.1K
15:13 97.20 97.31 97.20 97.28 7.0K
15:14 97.29 97.29 97.28 97.28 3.6K
15:15 97.21 97.21 97.06 97.10 3.7K
15:16 97.13 97.13 97.10 97.10 7.9K
15:17 97.11 97.11 97.10 97.10 2.7K
15:18 97.09 97.09 97.09 97.09 0.2K
15:19 97.10 97.13 97.09 97.09 1.2K
15:20 97.08 97.12 97.08 97.12 3.3K
15:21 97.11 97.13 97.11 97.13 3.3K
15:22 97.14 97.14 97.09 97.12 4.9K
15:23 97.16 97.16 97.16 97.16 0.1K
15:24 97.13 97.15 97.09 97.11 3.1K
15:25 97.09 97.09 97.09 97.09 3.8K
15:26 97.04 97.09 97.03 97.09 7.2K
15:27 97.08 97.08 97.08 97.08 0.6K
15:28 97.08 97.08 97.08 97.08 0.8K
15:29 97.08 97.08 97.03 97.03 4.1K
15:30 97.03 97.06 97.03 97.06 3.3K
15:31 97.10 97.10 97.07 97.09 1.3K
15:32 97.09 97.15 97.09 97.15 3.9K
15:33 97.19 97.20 97.19 97.20 2.1K
15:34 97.22 97.25 97.21 97.21 2.9K
15:35 97.24 97.24 97.21 97.23 2.0K
15:36 97.18 97.21 97.17 97.17 5.2K
15:37 97.15 97.15 97.12 97.13 4.8K
15:38 97.10 97.10 97.10 97.10 2.1K
15:39 97.12 97.18 97.12 97.18 10.3K
15:40 97.17 97.17 97.10 97.10 9.9K
15:41 97.07 97.07 97.02 97.02 2.2K
15:42 97.02 97.09 97.02 97.06 8.4K
15:43 97.02 97.03 97.02 97.03 1.2K
15:44 97.03 97.10 97.03 97.03 8.5K
15:45 97.04 97.09 97.04 97.09 3.4K
15:46 97.09 97.09 97.09 97.09 3.3K
15:47 97.08 97.09 97.06 97.07 4.4K
15:48 97.05 97.05 97.02 97.02 4.9K
15:49 97.02 97.07 97.02 97.07 10.8K
15:50 97.09 97.19 97.09 97.18 7.9K
15:51 97.20 97.21 97.20 97.20 5.6K
15:52 97.18 97.20 97.06 97.06 8.5K
15:53 97.08 97.08 97.03 97.03 10.2K
15:54 97.03 97.03 96.95 96.95 7.7K
15:55 96.99 96.99 96.90 96.92 10.8K
15:56 96.92 96.96 96.88 96.93 12.6K
15:57 96.96 97.19 96.96 97.17 20.3K
15:58 97.17 97.19 97.12 97.15 32.9K
15:59 97.13 97.13 97.03 97.07 241.7K
날짜 시가 고가 저가 종가 거래량
2025-09-26 94.40 97.31 94.40 97.07 1.2M
2025-09-25 96.14 96.28 94.70 94.92 1.6M
2025-09-24 94.65 96.29 94.62 96.23 1.3M
2025-09-23 94.75 95.14 94.26 94.74 1.3M
2025-09-22 95.02 95.21 94.34 94.39 0.8M
2025-09-19 95.41 95.80 94.34 94.66 1.5M
2025-09-18 95.00 95.71 94.05 95.26 0.7M
2025-09-17 95.48 96.76 94.44 95.02 0.8M
2025-09-16 95.55 95.63 94.70 95.33 1.1M
2025-09-15 96.50 96.78 95.47 95.50 1.2M
2025-09-12 96.99 97.50 96.39 96.40 1.2M
2025-09-11 94.51 97.59 94.51 97.59 1.6M
2025-09-10 94.04 94.96 93.51 94.55 1.5M
2025-09-09 94.12 94.66 93.67 94.56 1.4M
2025-09-08 93.96 94.30 92.93 94.06 1.4M
2025-09-05 94.18 94.55 93.00 94.23 1.7M
2025-09-04 92.36 92.73 91.48 92.27 2.2M
2025-09-03 98.36 98.42 91.49 92.19 2.8M
2025-09-02 98.51 99.05 97.59 98.76 1.1M
2025-08-29 100.34 100.89 99.11 99.38 0.8M
2025-08-28 100.46 100.65 99.00 100.13 1.2M
2025-08-27 100.31 101.15 99.83 99.83 1.0M
2025-08-26 100.21 100.98 99.92 100.79 1.5M
2025-08-25 100.50 100.95 99.65 100.20 0.6M
2025-08-22 101.34 102.36 100.58 100.86 1.0M
2025-08-21 100.28 101.17 100.18 100.99 0.8M
2025-08-20 100.68 101.07 100.15 100.72 0.7M
2025-08-19 99.10 100.22 99.10 100.19 0.6M
2025-08-18 100.60 100.84 98.83 98.85 1.1M
2025-08-15 101.17 101.28 100.03 100.56 0.8M
2025-08-14 102.00 102.02 100.01 101.08 0.9M
2025-08-13 101.73 102.92 100.92 102.83 1.0M
2025-08-12 100.75 101.61 99.99 101.60 0.8M
2025-08-11 101.50 101.87 99.83 100.78 0.9M
2025-08-08 100.79 101.58 100.44 101.48 1.0M
2025-08-07 99.65 101.18 99.35 100.77 1.5M
2025-08-06 98.13 99.56 97.87 99.53 1.5M
2025-08-05 99.04 99.46 97.63 98.08 1.2M
2025-08-04 98.29 98.58 97.40 98.49 1.4M
2025-08-01 99.13 99.31 97.70 98.15 1.3M
2025-07-31 98.90 99.79 98.29 99.36 1.1M
2025-07-30 100.73 101.00 98.98 99.35 1.0M
2025-07-29 101.99 102.04 100.62 101.04 0.9M
2025-07-28 102.41 102.56 101.26 101.48 1.3M
2025-07-25 104.12 104.37 102.29 102.98 1.4M
2025-07-24 106.01 106.87 103.97 104.20 1.9M
2025-07-23 105.85 106.46 104.03 105.34 2.1M
2025-07-22 108.74 108.74 104.05 105.05 3.7M
2025-07-21 106.13 106.55 104.61 104.75 1.9M
2025-07-18 106.41 106.81 105.29 106.23 0.8M
2025-07-17 105.67 106.97 105.12 106.30 1.0M
2025-07-16 105.54 106.83 105.01 106.37 1.2M
2025-07-15 107.25 107.67 105.57 105.68 0.8M
2025-07-14 106.78 107.72 106.39 107.23 0.8M
2025-07-11 107.09 107.94 106.47 107.18 0.8M
2025-07-10 107.89 109.24 107.45 107.45 0.8M
2025-07-09 109.19 109.48 106.94 107.96 0.8M
2025-07-08 108.21 109.12 108.07 108.12 0.9M
2025-07-07 107.93 108.79 107.72 108.12 0.7M
2025-07-03 107.25 108.05 106.81 107.90 0.6M
2025-07-02 105.19 107.00 105.13 106.91 1.0M
2025-07-01 103.09 106.07 102.76 105.33 0.9M
2025-06-30 103.04 103.40 102.15 102.98 0.9M
2025-06-27 104.76 105.23 103.12 103.50 1.7M
2025-06-26 104.54 105.38 104.39 104.45 1.1M
2025-06-25 103.73 104.39 103.44 103.92 1.1M
2025-06-24 104.68 105.05 103.80 104.39 1.0M
2025-06-23 102.89 104.42 102.46 104.17 1.5M
2025-06-20 103.09 103.86 101.91 103.62 2.8M
2025-06-18 101.03 103.61 100.96 102.54 1.9M
2025-06-17 100.84 101.62 100.57 101.04 1.2M
2025-06-16 100.35 101.71 99.90 101.53 0.9M
2025-06-13 100.11 101.38 99.56 99.85 0.8M
2025-06-12 100.17 101.76 99.37 101.41 1.0M
2025-06-11 99.85 100.68 99.38 100.66 1.0M
2025-06-10 100.97 102.00 99.63 100.00 0.7M
2025-06-09 100.04 101.00 99.85 100.65 1.4M
2025-06-06 98.50 100.02 98.24 99.94 1.2M
2025-06-05 98.50 98.50 96.83 97.67 0.7M
2025-06-04 98.33 98.45 97.26 97.36 0.6M
2025-06-03 96.66 98.36 95.61 98.20 1.4M
2025-06-02 97.62 97.99 96.21 96.72 0.7M
2025-05-30 98.26 98.77 97.56 98.50 1.4M
2025-05-29 97.97 98.70 97.32 98.51 1.0M
2025-05-28 98.15 98.61 97.64 97.90 1.0M
2025-05-27 97.40 98.61 97.39 98.47 0.9M
2025-05-23 97.56 97.79 96.89 97.04 0.9M
2025-05-22 98.14 98.42 97.21 98.08 0.9M
2025-05-21 98.02 98.60 97.66 98.37 0.9M
2025-05-20 100.00 100.20 98.54 99.04 1.2M
2025-05-19 98.77 100.24 97.88 100.15 1.1M
2025-05-16 99.32 99.78 98.89 99.45 1.4M
2025-05-15 99.18 100.00 98.44 99.58 1.5M
2025-05-14 98.66 100.17 97.98 99.71 2.0M
2025-05-13 98.25 98.37 97.36 97.43 0.9M
2025-05-12 98.73 99.12 96.82 97.78 0.9M
2025-05-09 96.85 97.70 96.61 96.98 0.7M
2025-05-08 97.45 98.16 96.95 97.33 0.8M
2025-05-07 97.76 98.07 96.89 97.10 1.0M
2025-05-06 97.42 98.37 97.13 97.41 0.9M
2025-05-05 97.20 98.04 96.06 97.23 0.9M
2025-05-02 97.19 97.75 96.31 96.94 1.5M
2025-05-01 95.21 97.34 94.62 96.11 1.7M
2025-04-30 97.11 98.48 94.96 96.33 2.4M
2025-04-29 94.11 97.45 94.02 96.93 3.7M
2025-04-28 89.31 90.14 88.67 89.78 1.8M
2025-04-25 89.21 89.80 88.59 89.31 1.2M
2025-04-24 87.20 90.03 86.62 89.50 1.3M
2025-04-23 87.80 89.19 86.36 86.73 1.3M
2025-04-22 85.10 87.20 84.85 87.04 1.0M
2025-04-21 84.39 84.99 83.23 84.22 0.9M
2025-04-17 84.77 85.85 83.76 85.14 1.0M
2025-04-16 85.31 85.71 83.51 84.19 0.9M
2025-04-15 85.67 86.33 84.49 84.79 0.8M
2025-04-14 85.03 86.49 84.23 86.04 0.8M
2025-04-11 81.71 84.58 80.64 83.84 0.8M
2025-04-10 82.58 83.92 80.32 82.03 1.0M
2025-04-09 77.77 83.90 75.98 83.39 1.9M
2025-04-08 82.87 82.87 77.22 78.47 1.7M
2025-04-07 80.80 84.05 78.90 81.02 1.9M
2025-04-04 86.13 87.21 82.89 83.24 2.0M
2025-04-03 87.00 89.40 86.68 88.72 2.0M
2025-04-02 89.65 90.68 88.90 90.22 1.3M
2025-04-01 89.34 90.37 88.77 90.20 1.0M
2025-03-31 87.90 89.59 87.10 89.26 1.6M
2025-03-28 89.62 89.83 87.42 88.20 0.8M
2025-03-27 89.03 90.19 88.46 89.83 0.8M
2025-03-26 87.35 89.35 87.01 89.17 1.0M
2025-03-25 88.48 88.96 86.63 87.15 1.1M
2025-03-24 88.06 88.82 87.25 88.39 1.1M
2025-03-21 89.08 89.30 87.14 87.70 5.0M
2025-03-20 89.83 91.12 89.56 90.16 0.8M
2025-03-19 90.14 90.96 89.60 90.51 0.9M
2025-03-18 89.70 90.55 89.48 90.42 0.9M
2025-03-17 89.18 90.41 89.09 90.17 0.7M
2025-03-14 87.75 89.07 87.46 89.06 1.0M
2025-03-13 89.04 89.87 86.86 87.10 1.4M
2025-03-12 89.12 89.58 87.93 88.77 1.8M
2025-03-11 91.32 91.62 89.16 89.44 1.9M
2025-03-10 91.19 93.74 91.02 91.24 2.1M
2025-03-07 89.08 92.04 89.03 91.74 1.7M
2025-03-06 88.04 89.46 87.59 89.41 1.8M
2025-03-05 86.55 88.58 86.38 88.33 1.2M
2025-03-04 88.11 88.31 85.43 86.01 1.4M
2025-03-03 90.03 91.09 87.73 88.27 1.3M
2025-02-28 87.89 89.64 87.00 89.63 1.9M
2025-02-27 87.90 88.54 87.45 87.89 1.0M
2025-02-26 87.79 88.68 87.57 88.06 1.0M
2025-02-25 87.51 88.35 86.88 87.84 1.2M
2025-02-24 87.63 88.14 86.78 86.81 1.3M
2025-02-21 88.60 89.14 86.94 87.29 1.9M
2025-02-20 88.33 88.85 87.70 88.67 1.3M
2025-02-19 88.39 88.58 87.58 88.36 0.8M
2025-02-18 87.77 89.56 87.49 89.28 1.2M
2025-02-14 88.50 88.98 87.92 88.03 0.7M
2025-02-13 89.15 89.15 87.96 88.42 0.9M
2025-02-12 87.75 88.87 87.06 88.37 1.2M
2025-02-11 87.99 89.71 87.81 89.58 1.1M
2025-02-10 87.18 89.20 86.89 88.15 1.4M
2025-02-07 87.55 88.39 86.52 86.96 1.1M
2025-02-06 91.77 91.82 85.26 87.35 3.1M
2025-02-05 85.85 86.83 84.78 85.10 3.3M
2025-02-04 87.83 87.83 84.87 85.42 2.0M
2025-02-03 86.25 87.88 85.24 87.63 1.3M
2025-01-31 88.14 89.30 87.75 87.86 0.8M
2025-01-30 88.34 89.00 87.67 88.60 1.6M
2025-01-29 88.41 89.00 87.66 87.84 1.5M
2025-01-28 89.17 89.70 88.42 88.80 1.2M
2025-01-27 88.57 89.83 88.26 89.54 1.2M
2025-01-24 88.66 89.50 87.58 87.96 1.4M
2025-01-23 86.96 88.54 86.72 88.42 1.3M
2025-01-22 86.50 87.24 85.96 86.98 1.1M
2025-01-21 85.76 87.29 85.72 86.87 1.4M
2025-01-17 85.84 86.59 85.42 85.56 1.1M
2025-01-16 84.65 85.36 84.03 85.21 1.2M
2025-01-15 84.91 85.63 84.32 84.62 1.2M
2025-01-14 82.67 84.20 82.36 84.07 1.6M
2025-01-13 79.31 82.76 79.00 82.70 1.8M
2025-01-10 78.82 79.69 78.48 78.77 1.5M
2025-01-08 79.83 80.23 79.00 80.02 1.4M
2025-01-07 80.30 81.90 80.12 80.34 1.1M
2025-01-06 80.82 81.90 79.85 80.11 1.0M
2025-01-03 81.16 81.43 80.18 80.54 0.9M
2025-01-02 82.94 83.22 81.07 81.21 0.7M