마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
09:30 52.93 53.00 52.93 53.00 6.7K
09:31 53.00 53.00 53.00 53.00 0.1K
09:32 53.00 53.00 52.85 52.85 0.7K
09:33 52.90 52.90 52.90 52.90 0.2K
09:34 52.80 52.80 52.80 52.80 0.3K
09:35 52.92 52.92 52.77 52.77 0.5K
09:36 52.90 52.90 52.90 52.90 0.9K
09:37 53.05 53.05 53.05 53.05 0.1K
09:38 52.90 52.97 52.90 52.97 0.4K
09:39 52.92 52.96 52.92 52.96 0.4K
09:40 52.97 52.97 52.91 52.91 1.4K
09:41 52.92 52.92 52.92 52.92 0.2K
09:42 53.02 53.02 53.02 53.02 1.8K
09:43 53.10 53.10 52.96 52.96 1.3K
09:45 52.94 53.03 52.94 53.03 1.1K
09:46 53.03 53.12 53.03 53.12 1.2K
09:50 53.08 53.08 53.02 53.02 0.9K
09:51 53.08 53.08 53.08 53.08 0.6K
09:52 53.08 53.08 53.08 53.08 0.8K
09:54 53.20 53.20 53.15 53.15 1.6K
09:57 53.20 53.20 53.13 53.13 1.0K
09:58 53.15 53.15 53.08 53.08 0.6K
09:59 53.15 53.15 53.15 53.15 0.3K
10:00 53.26 53.26 53.26 53.26 0.3K
10:01 53.11 53.11 53.05 53.05 4.1K
10:02 52.93 52.93 52.93 52.93 1.1K
10:03 52.88 52.88 52.88 52.88 0.8K
10:04 52.88 52.89 52.88 52.89 5.8K
10:09 52.82 52.83 52.78 52.83 5.8K
10:10 52.83 52.83 52.82 52.82 0.5K
10:11 52.85 52.86 52.85 52.86 2.5K
10:12 52.87 52.87 52.87 52.87 1.0K
10:13 52.82 52.84 52.82 52.84 1.4K
10:14 52.80 52.80 52.80 52.80 0.7K
10:15 52.76 52.76 52.71 52.71 1.0K
10:16 52.72 52.72 52.72 52.72 1.4K
10:17 52.69 52.72 52.69 52.72 0.6K
10:18 52.72 52.72 52.72 52.72 0.8K
10:19 52.73 52.73 52.73 52.73 0.2K
10:20 52.68 52.68 52.66 52.66 0.9K
10:21 52.70 52.70 52.70 52.70 1.2K
10:24 52.70 52.70 52.70 52.70 1.9K
10:25 52.68 52.68 52.68 52.68 0.6K
10:26 52.71 52.78 52.71 52.78 1.7K
10:27 52.76 52.76 52.76 52.76 0.8K
10:28 52.80 52.80 52.80 52.80 1.1K
10:29 52.82 52.82 52.82 52.82 0.6K
10:30 52.86 52.86 52.86 52.86 0.5K
10:31 52.77 52.77 52.77 52.77 0.8K
10:34 52.77 52.77 52.77 52.77 2.2K
10:38 52.71 52.77 52.71 52.77 3.3K
10:41 52.77 52.77 52.76 52.76 1.4K
10:42 52.76 52.76 52.76 52.76 0.6K
10:43 52.71 52.71 52.71 52.71 0.8K
10:44 52.69 52.69 52.69 52.69 0.2K
10:45 52.69 52.69 52.69 52.69 0.5K
10:46 52.68 52.68 52.68 52.68 0.5K
10:47 52.74 52.74 52.74 52.74 0.3K
10:48 52.74 52.74 52.74 52.74 0.6K
10:49 52.63 52.63 52.63 52.63 0.5K
10:51 52.63 52.63 52.63 52.63 2.3K
10:55 52.67 52.72 52.67 52.72 2.5K
10:57 52.68 52.68 52.68 52.68 1.0K
11:00 52.70 52.70 52.70 52.70 0.5K
11:01 52.71 52.71 52.70 52.70 0.8K
11:04 52.67 52.68 52.65 52.68 1.3K
11:05 52.70 52.70 52.70 52.70 1.9K
11:09 52.69 52.69 52.69 52.69 0.2K
11:10 52.75 52.75 52.75 52.75 0.3K
11:11 52.78 52.78 52.76 52.76 2.0K
11:14 52.72 52.72 52.72 52.72 0.6K
11:15 52.73 52.73 52.73 52.73 0.5K
11:16 52.80 52.80 52.80 52.80 1.2K
11:17 52.81 52.81 52.81 52.81 1.1K
11:19 52.90 52.91 52.90 52.91 1.5K
11:21 52.89 52.97 52.89 52.97 1.0K
11:22 53.04 53.04 52.98 52.98 3.4K
11:23 52.92 52.98 52.92 52.98 1.7K
11:24 52.89 52.89 52.89 52.89 0.2K
11:25 52.90 52.90 52.90 52.90 0.5K
11:26 52.99 52.99 52.92 52.92 0.8K
11:27 52.92 52.92 52.92 52.92 0.5K
11:28 52.93 52.93 52.93 52.93 0.1K
11:29 53.00 53.04 52.98 53.04 2.9K
11:30 53.06 53.11 53.05 53.11 2.6K
11:31 53.11 53.11 53.11 53.11 0.6K
11:33 53.11 53.11 53.11 53.11 0.6K
11:34 53.11 53.11 53.11 53.11 0.6K
11:36 53.08 53.08 53.08 53.08 5.0K
11:37 53.05 53.05 53.05 53.05 0.9K
11:39 53.06 53.09 53.06 53.09 1.7K
11:40 53.09 53.09 53.09 53.09 0.7K
11:42 53.10 53.11 53.10 53.11 0.4K
11:43 53.11 53.17 53.11 53.17 3.9K
11:44 53.18 53.18 53.18 53.18 1.0K
11:45 53.14 53.14 53.13 53.13 1.3K
11:46 53.13 53.13 53.13 53.13 0.4K
11:47 53.09 53.09 53.09 53.09 0.8K
11:49 53.13 53.13 53.11 53.11 1.5K
11:51 53.10 53.10 53.10 53.10 0.7K
11:53 53.06 53.06 53.06 53.06 0.2K
11:54 53.10 53.10 53.08 53.08 1.8K
11:55 53.08 53.08 53.06 53.06 0.5K
11:56 53.03 53.03 53.03 53.03 0.7K
11:57 53.03 53.03 53.03 53.03 0.2K
11:58 53.00 53.00 53.00 53.00 1.6K
11:59 52.99 52.99 52.99 52.99 1.1K
12:01 52.93 52.93 52.93 52.93 0.4K
12:02 53.00 53.03 53.00 53.03 1.5K
12:03 52.97 52.97 52.97 52.97 0.7K
12:04 53.00 53.00 53.00 53.00 1.0K
12:06 53.06 53.06 53.00 53.04 2.0K
12:09 53.00 53.00 53.00 53.00 0.8K
12:10 52.98 52.98 52.98 52.98 0.8K
12:12 53.00 53.00 53.00 53.00 0.6K
12:14 53.02 53.03 53.02 53.03 1.8K
12:15 53.05 53.09 53.05 53.09 2.2K
12:16 53.09 53.09 53.09 53.09 0.7K
12:17 53.06 53.08 53.06 53.08 2.7K
12:18 53.05 53.05 53.03 53.03 1.7K
12:20 53.07 53.07 53.07 53.07 0.8K
12:22 53.11 53.11 53.11 53.11 0.5K
12:24 53.11 53.11 53.11 53.11 2.4K
12:27 53.16 53.16 53.16 53.16 2.8K
12:31 53.12 53.12 53.09 53.09 1.8K
12:32 53.06 53.09 53.04 53.04 3.2K
12:41 53.12 53.12 53.09 53.09 2.0K
12:43 53.05 53.05 53.05 53.05 0.5K
12:44 53.09 53.11 53.09 53.11 0.8K
12:45 53.08 53.08 53.08 53.08 2.7K
12:51 53.07 53.07 53.04 53.04 1.0K
12:52 53.04 53.04 53.04 53.04 0.9K
12:55 53.00 53.00 53.00 53.00 0.4K
12:56 53.02 53.02 53.02 53.02 1.1K
12:57 53.00 53.00 53.00 53.00 0.2K
12:58 53.02 53.04 53.02 53.04 2.2K
12:59 53.07 53.07 53.07 53.07 1.0K
13:00 53.07 53.07 53.07 53.07 0.2K
13:01 53.07 53.09 53.07 53.09 0.9K
13:05 53.07 53.07 53.07 53.07 0.4K
13:06 53.07 53.07 53.07 53.07 1.5K
13:07 53.07 53.07 53.07 53.07 1.1K
13:11 53.04 53.04 53.04 53.04 0.6K
13:13 53.03 53.03 53.02 53.02 0.5K
13:14 53.03 53.03 53.03 53.03 0.4K
13:15 53.04 53.04 53.04 53.04 1.0K
13:19 53.06 53.06 53.05 53.05 0.3K
13:20 53.05 53.05 53.03 53.03 1.1K
13:21 53.00 53.02 53.00 53.02 1.2K
13:22 53.04 53.07 53.04 53.07 2.6K
13:25 53.07 53.07 53.07 53.07 0.1K
13:26 53.07 53.07 53.07 53.07 0.9K
13:27 53.01 53.01 53.00 53.00 0.9K
13:29 52.97 52.99 52.97 52.99 0.4K
13:30 52.99 53.01 52.99 53.00 4.2K
13:31 53.01 53.01 53.00 53.00 1.6K
13:34 52.98 52.98 52.95 52.98 3.0K
13:35 52.98 52.98 52.98 52.98 1.0K
13:38 52.94 52.96 52.94 52.96 0.7K
13:40 52.98 53.00 52.98 53.00 2.9K
13:41 53.00 53.04 53.00 53.04 1.7K
13:43 53.03 53.03 53.03 53.03 0.3K
13:44 53.03 53.04 53.03 53.04 1.2K
13:46 53.01 53.04 53.01 53.03 0.8K
13:47 53.04 53.04 53.04 53.04 0.3K
13:49 53.04 53.04 53.04 53.04 0.3K
13:50 53.04 53.04 53.04 53.04 0.7K
13:51 53.00 53.00 53.00 53.00 2.0K
13:54 53.02 53.02 53.02 53.02 0.3K
13:55 52.99 52.99 52.99 52.99 0.5K
13:56 53.01 53.01 53.01 53.01 0.5K
13:57 53.04 53.04 53.04 53.04 2.0K
13:59 53.04 53.04 53.04 53.04 0.2K
14:00 53.09 53.09 53.07 53.07 3.6K
14:01 53.07 53.07 53.07 53.07 1.1K
14:03 53.03 53.03 53.03 53.03 0.8K
14:04 53.05 53.05 53.05 53.05 0.5K
14:05 53.03 53.03 53.03 53.03 0.3K
14:06 53.04 53.04 53.01 53.01 1.2K
14:08 53.05 53.05 53.05 53.05 0.6K
14:09 53.05 53.05 53.03 53.03 0.4K
14:10 53.05 53.05 53.05 53.05 0.7K
14:12 53.07 53.10 53.07 53.10 3.0K
14:13 53.12 53.13 53.12 53.13 0.8K
14:14 53.13 53.15 53.13 53.15 1.0K
14:15 53.16 53.18 53.16 53.18 0.9K
14:16 53.19 53.21 53.18 53.21 2.9K
14:17 53.24 53.24 53.24 53.24 0.6K
14:18 53.24 53.24 53.24 53.24 0.4K
14:19 53.23 53.23 53.21 53.21 2.7K
14:21 53.25 53.25 53.24 53.24 1.5K
14:24 53.24 53.24 53.24 53.24 0.4K
14:25 53.24 53.25 53.24 53.25 1.1K
14:26 53.25 53.25 53.25 53.25 0.5K
14:27 53.25 53.25 53.25 53.25 0.3K
14:28 53.25 53.25 53.22 53.24 1.3K
14:29 53.21 53.23 53.21 53.23 1.3K
14:31 53.26 53.26 53.23 53.23 1.9K
14:32 53.25 53.25 53.22 53.25 0.5K
14:33 53.22 53.22 53.18 53.20 2.5K
14:34 53.20 53.20 53.16 53.19 1.1K
14:35 53.18 53.18 53.18 53.18 0.7K
14:36 53.18 53.18 53.18 53.18 0.9K
14:37 53.15 53.15 53.15 53.15 0.6K
14:38 53.19 53.19 53.19 53.19 0.3K
14:39 53.19 53.19 53.19 53.19 0.6K
14:40 53.18 53.18 53.18 53.18 0.4K
14:41 53.18 53.19 53.18 53.19 3.6K
14:42 53.18 53.19 53.18 53.19 1.1K
14:43 53.17 53.18 53.17 53.18 1.4K
14:44 53.18 53.18 53.18 53.18 0.8K
14:45 53.14 53.15 53.14 53.15 4.5K
14:46 53.16 53.16 53.12 53.12 0.6K
14:48 53.12 53.12 53.12 53.12 0.2K
14:49 53.15 53.15 53.12 53.12 1.7K
14:50 53.13 53.13 53.10 53.10 1.0K
14:51 53.12 53.12 53.12 53.12 0.6K
14:52 53.06 53.07 53.06 53.07 1.6K
14:53 53.08 53.09 53.08 53.09 1.6K
14:55 53.13 53.16 53.13 53.14 2.8K
14:57 53.14 53.14 53.11 53.14 1.2K
14:58 53.14 53.14 53.11 53.14 0.5K
14:59 53.14 53.17 53.13 53.17 3.3K
15:00 53.18 53.20 53.16 53.20 2.0K
15:01 53.20 53.20 53.18 53.18 2.0K
15:02 53.19 53.19 53.17 53.19 1.7K
15:03 53.19 53.19 53.18 53.18 0.7K
15:04 53.20 53.20 53.20 53.20 0.2K
15:05 53.20 53.21 53.20 53.21 1.2K
15:06 53.21 53.21 53.20 53.21 0.9K
15:07 53.21 53.21 53.17 53.17 2.3K
15:08 53.19 53.19 53.19 53.19 0.7K
15:09 53.19 53.19 53.16 53.16 2.8K
15:10 53.14 53.14 53.11 53.11 2.5K
15:11 53.16 53.20 53.16 53.20 5.2K
15:12 53.19 53.20 53.19 53.20 1.0K
15:13 53.17 53.17 53.17 53.17 0.3K
15:14 53.17 53.17 53.14 53.14 1.1K
15:15 53.16 53.16 53.12 53.12 1.6K
15:16 53.14 53.16 53.14 53.16 2.5K
15:17 53.17 53.20 53.17 53.20 1.8K
15:18 53.22 53.25 53.22 53.25 1.9K
15:19 53.27 53.27 53.27 53.27 3.2K
15:20 53.27 53.27 53.25 53.26 2.9K
15:21 53.24 53.24 53.24 53.24 0.3K
15:22 53.24 53.25 53.23 53.23 2.1K
15:23 53.22 53.22 53.21 53.21 2.8K
15:24 53.21 53.21 53.21 53.21 0.5K
15:25 53.20 53.20 53.18 53.18 1.3K
15:26 53.17 53.17 53.17 53.17 0.8K
15:27 53.14 53.14 53.13 53.13 0.9K
15:28 53.13 53.14 53.13 53.14 1.4K
15:29 53.13 53.13 53.10 53.10 1.9K
15:30 53.09 53.11 53.09 53.11 1.3K
15:31 53.12 53.12 53.10 53.10 0.7K
15:32 53.10 53.10 53.10 53.10 1.0K
15:33 53.08 53.12 53.08 53.12 3.2K
15:34 53.17 53.19 53.17 53.19 5.1K
15:35 53.18 53.19 53.18 53.19 2.3K
15:36 53.16 53.16 53.15 53.15 1.7K
15:37 53.15 53.15 53.15 53.15 1.6K
15:38 53.16 53.16 53.16 53.16 0.3K
15:39 53.16 53.19 53.16 53.19 2.8K
15:40 53.17 53.20 53.17 53.20 2.8K
15:42 53.20 53.20 53.18 53.20 1.8K
15:43 53.19 53.19 53.17 53.17 4.2K
15:44 53.16 53.17 53.13 53.13 3.9K
15:45 53.15 53.18 53.14 53.18 4.4K
15:46 53.18 53.19 53.18 53.19 2.1K
15:47 53.19 53.21 53.19 53.21 2.7K
15:48 53.22 53.24 53.22 53.22 2.5K
15:49 53.25 53.30 53.24 53.29 8.1K
15:50 53.32 53.34 53.22 53.25 12.4K
15:51 53.25 53.25 53.24 53.24 3.1K
15:52 53.21 53.22 53.18 53.19 5.3K
15:53 53.20 53.21 53.19 53.19 4.3K
15:54 53.17 53.17 53.15 53.16 11.2K
15:55 53.15 53.15 53.12 53.12 8.3K
15:56 53.20 53.20 53.15 53.18 11.9K
15:57 53.20 53.27 53.20 53.26 12.6K
15:58 53.28 53.29 53.25 53.29 19.6K
15:59 53.29 53.30 53.27 53.29 205.1K
날짜 시가 고가 저가 종가 거래량
2025-09-30 53.14 53.44 52.17 53.39 1.0M
2025-09-29 53.71 53.89 52.47 53.14 1.0M
2025-09-26 52.95 53.35 52.62 53.27 0.7M
2025-09-25 53.19 53.80 52.40 52.78 1.6M
2025-09-24 53.76 54.34 53.36 53.90 1.3M
2025-09-23 54.76 55.17 53.76 54.13 1.2M
2025-09-22 55.63 55.75 54.41 54.44 1.5M
2025-09-19 57.29 57.40 55.66 55.77 2.5M
2025-09-18 57.57 57.75 56.68 57.50 2.0M
2025-09-17 58.44 59.80 56.45 56.91 2.4M
2025-09-16 58.65 59.16 57.86 58.31 1.5M
2025-09-15 59.63 59.97 58.37 58.47 1.2M
2025-09-12 60.24 60.62 59.28 59.28 1.9M
2025-09-11 59.15 60.85 59.02 60.75 1.9M
2025-09-10 58.72 59.89 58.53 58.73 1.1M
2025-09-09 60.07 60.61 58.49 58.75 1.5M
2025-09-08 60.50 60.89 59.69 60.74 1.5M
2025-09-05 59.87 61.60 59.61 60.82 2.5M
2025-09-04 57.72 59.09 57.07 59.05 1.9M
2025-09-03 57.21 57.64 56.74 57.15 1.1M
2025-09-02 57.40 57.88 56.74 57.50 1.4M
2025-08-29 58.81 59.22 58.17 58.52 0.8M
2025-08-28 60.00 60.00 58.32 58.94 1.0M
2025-08-27 58.83 60.24 58.83 59.51 1.1M
2025-08-26 59.83 60.65 59.66 59.82 1.4M
2025-08-25 60.89 61.42 59.70 59.87 1.3M
2025-08-22 57.48 61.83 57.19 61.50 1.9M
2025-08-21 57.11 57.61 56.93 57.48 1.2M
2025-08-20 59.47 59.75 57.70 57.77 1.4M
2025-08-19 59.31 60.87 59.31 59.89 1.2M
2025-08-18 58.75 59.26 58.59 58.88 1.6M
2025-08-15 59.36 59.74 58.49 58.69 1.5M
2025-08-14 59.09 59.62 58.43 58.93 1.6M
2025-08-13 57.27 60.76 57.27 60.59 2.2M
2025-08-12 56.00 57.34 55.15 57.27 1.9M
2025-08-11 56.17 56.31 54.53 55.13 1.5M
2025-08-08 56.65 56.93 55.95 56.05 4.0M
2025-08-07 57.46 57.78 56.20 56.65 2.0M
2025-08-06 57.11 57.40 56.28 56.55 1.3M
2025-08-05 56.21 57.43 55.96 56.79 1.8M
2025-08-04 56.10 56.80 55.46 56.27 2.0M
2025-08-01 56.51 56.51 54.65 55.83 2.9M
2025-07-31 56.00 56.65 54.05 54.54 4.1M
2025-07-30 55.87 56.25 54.04 54.46 2.0M
2025-07-29 56.26 56.56 55.47 55.87 1.9M
2025-07-28 56.48 57.18 55.89 56.43 1.7M
2025-07-25 56.50 56.70 55.64 56.50 1.4M
2025-07-24 56.70 56.70 55.41 56.06 2.1M
2025-07-23 56.15 56.66 55.15 56.24 1.4M
2025-07-22 52.86 55.42 52.86 55.38 1.6M
2025-07-21 53.88 53.89 52.84 52.96 0.9M
2025-07-18 54.25 54.31 53.05 53.31 1.5M
2025-07-17 52.72 54.02 52.55 53.96 1.4M
2025-07-16 52.92 53.31 51.76 52.62 1.1M
2025-07-15 55.14 55.43 52.52 52.57 1.8M
2025-07-14 53.78 54.41 53.23 54.31 1.7M
2025-07-11 54.03 54.55 53.60 54.00 1.4M
2025-07-10 54.07 55.99 54.00 54.84 1.4M
2025-07-09 53.44 54.18 52.65 54.02 1.5M
2025-07-08 52.66 54.25 52.45 53.10 5.9M
2025-07-07 53.22 53.73 52.10 52.38 2.8M
2025-07-03 54.44 54.71 53.18 53.45 1.1M
2025-07-02 53.79 54.52 52.95 54.31 2.1M
2025-07-01 51.16 55.03 50.75 53.40 6.4M
2025-06-30 51.49 51.89 50.92 51.48 1.9M
2025-06-27 51.80 52.32 51.07 51.30 4.1M
2025-06-26 51.77 52.11 51.23 51.51 1.7M
2025-06-25 52.20 52.24 51.03 51.40 1.6M
2025-06-24 52.00 52.42 51.47 52.41 1.6M
2025-06-23 49.86 51.52 49.48 51.44 2.2M
2025-06-20 49.94 50.35 49.71 50.14 2.6M
2025-06-18 49.16 50.30 49.00 49.57 2.3M
2025-06-17 50.12 50.84 49.20 49.27 1.8M
2025-06-16 51.05 51.21 50.18 50.89 1.0M
2025-06-13 50.63 51.26 50.02 50.33 1.3M
2025-06-12 51.46 52.04 50.69 51.79 1.8M
2025-06-11 53.45 53.87 51.75 51.85 1.2M
2025-06-10 52.67 53.65 51.89 52.84 2.9M
2025-06-09 52.01 52.47 51.16 52.04 1.7M
2025-06-06 51.66 51.99 50.96 51.19 1.3M
2025-06-05 50.95 51.46 49.94 51.09 1.7M
2025-06-04 50.78 51.36 50.47 51.03 1.2M
2025-06-03 49.43 50.80 48.78 50.57 1.7M
2025-06-02 49.98 50.52 48.39 48.97 1.5M
2025-05-30 50.31 50.86 49.98 50.40 11.9M
2025-05-29 50.81 51.11 49.56 51.09 4.1M
2025-05-28 51.63 51.63 49.73 49.99 5.1M
2025-05-27 50.91 51.80 50.07 51.58 2.4M
2025-05-23 49.52 50.54 49.52 50.26 1.6M
2025-05-22 50.76 50.90 49.88 50.73 2.7M
2025-05-21 52.85 53.19 50.97 50.99 1.4M
2025-05-20 54.21 54.79 53.79 53.93 1.3M
2025-05-19 54.06 54.87 53.80 54.61 1.7M
2025-05-16 54.69 55.78 54.25 55.61 1.5M
2025-05-15 54.44 54.91 53.90 54.66 2.0M
2025-05-14 56.05 56.05 54.60 54.70 2.7M
2025-05-13 57.39 57.68 56.36 56.44 2.2M
2025-05-12 53.50 57.83 53.50 57.39 4.8M
2025-05-09 51.67 52.30 51.04 51.31 2.3M
2025-05-08 48.87 51.35 47.92 51.09 3.6M
2025-05-07 50.64 52.04 47.59 48.16 5.2M
2025-05-06 53.33 54.15 52.56 52.80 2.9M
2025-05-05 54.78 55.20 53.91 54.31 1.3M
2025-05-02 54.13 55.08 53.43 54.81 2.2M
2025-05-01 54.00 54.40 53.22 53.31 1.7M
2025-04-30 53.27 53.87 51.89 53.82 1.3M
2025-04-29 53.70 54.32 52.94 53.80 1.0M
2025-04-28 53.56 54.52 53.34 54.07 1.2M
2025-04-25 53.71 53.79 53.05 53.56 0.9M
2025-04-24 52.44 54.24 51.80 54.09 1.2M
2025-04-23 52.74 54.91 51.99 52.12 1.6M
2025-04-22 50.81 51.66 50.34 51.42 1.6M
2025-04-21 50.55 51.10 49.52 49.94 1.3M
2025-04-17 50.60 51.64 50.46 51.47 1.4M
2025-04-16 51.30 51.62 50.00 50.47 1.6M
2025-04-15 51.71 52.74 51.21 51.50 2.1M
2025-04-14 53.11 53.11 50.70 51.54 2.4M
2025-04-11 51.01 51.87 49.61 51.87 3.6M
2025-04-10 52.40 52.80 50.02 51.48 2.3M
2025-04-09 47.71 54.13 47.21 53.94 5.0M
2025-04-08 51.69 52.32 47.89 48.55 4.1M
2025-04-07 51.38 53.28 50.04 50.93 4.1M
2025-04-04 53.03 53.74 50.61 53.03 3.7M
2025-04-03 58.86 58.86 54.60 55.00 3.6M
2025-04-02 60.22 61.76 60.22 61.65 0.9M
2025-04-01 61.25 61.46 60.06 60.92 1.1M
2025-03-31 60.23 61.45 59.58 60.88 1.0M
2025-03-28 62.95 63.16 60.63 60.82 1.2M
2025-03-27 62.30 62.84 61.80 62.70 1.0M
2025-03-26 62.93 63.15 61.98 62.27 1.3M
2025-03-25 63.23 63.75 62.04 62.79 1.3M
2025-03-24 63.23 64.12 63.08 63.83 1.3M
2025-03-21 62.35 62.62 61.57 62.41 3.5M
2025-03-20 62.66 64.28 62.64 63.01 2.2M
2025-03-19 63.19 64.02 62.79 63.54 1.0M
2025-03-18 63.25 63.77 62.85 63.33 1.1M
2025-03-17 62.32 63.90 62.32 63.62 1.3M
2025-03-14 60.96 62.22 60.47 62.12 1.1M
2025-03-13 60.77 61.38 59.64 60.06 1.2M
2025-03-12 61.32 61.55 60.42 61.00 1.3M
2025-03-11 63.96 64.45 61.12 61.36 1.6M
2025-03-10 63.31 65.75 63.09 64.09 1.9M
2025-03-07 63.40 64.13 62.45 63.73 1.7M
2025-03-06 62.41 63.47 62.09 63.21 1.7M
2025-03-05 62.20 63.58 61.34 62.39 1.9M
2025-03-04 62.20 62.60 60.81 61.19 1.9M
2025-03-03 64.55 65.84 62.97 63.11 2.0M
2025-02-28 65.02 65.54 63.94 64.72 3.3M
2025-02-27 65.46 66.16 64.86 64.97 1.6M
2025-02-26 66.64 66.86 65.62 65.84 1.2M
2025-02-25 65.21 67.43 65.04 66.28 1.7M
2025-02-24 65.48 66.01 64.77 64.80 2.2M
2025-02-21 66.79 66.84 65.07 65.41 1.2M
2025-02-20 66.81 67.34 66.59 66.64 1.2M
2025-02-19 67.42 67.99 66.25 66.98 1.4M
2025-02-18 68.51 69.32 67.51 68.35 1.8M
2025-02-14 69.00 70.05 68.68 68.95 2.0M
2025-02-13 69.41 69.67 68.33 68.35 1.5M
2025-02-12 67.40 69.44 67.01 68.90 2.4M
2025-02-11 68.35 70.47 68.19 69.25 2.0M
2025-02-10 68.61 69.60 68.48 68.55 2.6M
2025-02-07 66.50 68.47 65.35 68.09 3.9M
2025-02-06 69.95 70.07 68.78 69.06 2.0M
2025-02-05 69.86 69.86 68.33 69.35 1.5M
2025-02-04 68.69 69.63 68.08 68.99 1.5M
2025-02-03 69.34 70.22 68.27 68.96 2.2M
2025-01-31 73.25 73.36 71.38 71.67 1.2M
2025-01-30 72.78 73.93 72.43 73.29 1.0M
2025-01-29 73.09 73.55 71.71 72.05 0.7M
2025-01-28 74.21 74.53 72.88 72.95 1.0M
2025-01-27 73.16 75.68 73.09 74.89 1.7M
2025-01-24 73.08 73.08 71.93 72.48 1.0M
2025-01-23 73.08 73.70 72.31 72.88 2.2M
2025-01-22 74.00 74.00 73.06 73.16 1.4M
2025-01-21 75.42 75.82 73.95 74.37 1.3M
2025-01-17 75.39 75.39 74.54 74.57 1.0M
2025-01-16 74.14 74.62 73.21 74.52 1.3M
2025-01-15 74.90 74.93 73.82 74.23 1.9M
2025-01-14 71.58 72.62 71.56 72.59 1.4M
2025-01-13 68.87 71.06 68.68 70.83 1.3M
2025-01-10 67.71 69.35 67.48 69.00 1.6M
2025-01-08 67.58 70.04 67.45 69.37 2.1M
2025-01-07 68.32 68.75 67.23 68.00 1.7M
2025-01-06 68.47 69.89 68.22 68.32 1.3M
2025-01-03 67.89 68.39 67.50 68.23 1.0M
2025-01-02 68.93 69.62 67.45 67.59 1.1M