The Consumer Staples Select Sector SPDR® Fund (XLP)

XLP
🏛️ 미국 →
77.96
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 78.28 78.38 78.23 78.30 144.0K
09:31 78.30 78.34 78.27 78.29 61.7K
09:32 78.31 78.39 78.30 78.39 86.4K
09:33 78.42 78.50 78.42 78.47 50.9K
09:34 78.46 78.47 78.42 78.47 43.4K
09:35 78.47 78.55 78.47 78.50 59.9K
09:36 78.48 78.55 78.47 78.53 61.4K
09:37 78.52 78.58 78.52 78.57 29.7K
09:38 78.56 78.56 78.53 78.53 21.5K
09:39 78.52 78.55 78.48 78.55 41.2K
09:40 78.54 78.54 78.50 78.51 46.0K
09:41 78.50 78.55 78.50 78.51 45.1K
09:42 78.51 78.52 78.50 78.52 48.0K
09:43 78.50 78.52 78.48 78.48 20.7K
09:44 78.49 78.50 78.48 78.48 57.9K
09:45 78.48 78.49 78.42 78.42 47.4K
09:46 78.40 78.42 78.40 78.41 40.6K
09:47 78.43 78.44 78.42 78.42 16.0K
09:48 78.43 78.49 78.43 78.49 32.3K
09:49 78.50 78.50 78.48 78.50 24.0K
09:50 78.50 78.53 78.50 78.51 28.1K
09:51 78.50 78.52 78.48 78.52 25.0K
09:52 78.52 78.52 78.48 78.48 30.8K
09:53 78.51 78.51 78.44 78.46 27.7K
09:54 78.46 78.46 78.43 78.44 25.7K
09:55 78.42 78.44 78.40 78.43 49.3K
09:56 78.42 78.48 78.42 78.46 21.9K
09:57 78.45 78.46 78.42 78.44 22.0K
09:58 78.44 78.44 78.41 78.41 9.5K
09:59 78.40 78.43 78.39 78.43 11.3K
10:00 78.43 78.43 78.41 78.42 27.1K
10:01 78.42 78.45 78.42 78.45 15.8K
10:02 78.46 78.47 78.44 78.45 12.3K
10:03 78.45 78.47 78.45 78.46 19.5K
10:04 78.46 78.48 78.46 78.48 19.7K
10:05 78.48 78.50 78.48 78.50 9.7K
10:06 78.49 78.50 78.48 78.48 23.1K
10:07 78.49 78.50 78.48 78.47 18.1K
10:08 78.47 78.48 78.46 78.46 26.7K
10:09 78.45 78.48 78.45 78.48 11.7K
10:10 78.47 78.49 78.47 78.49 20.9K
10:11 78.49 78.51 78.48 78.51 19.4K
10:12 78.52 78.53 78.51 78.52 15.3K
10:13 78.50 78.50 78.49 78.49 6.7K
10:14 78.49 78.49 78.48 78.48 7.4K
10:15 78.47 78.47 78.45 78.44 22.6K
10:16 78.44 78.45 78.43 78.45 18.8K
10:17 78.46 78.46 78.45 78.46 16.1K
10:18 78.46 78.47 78.45 78.46 20.5K
10:19 78.46 78.46 78.45 78.46 5.7K
10:20 78.45 78.45 78.42 78.45 3.9K
10:21 78.45 78.46 78.45 78.46 6.6K
10:22 78.46 78.48 78.46 78.47 10.7K
10:23 78.47 78.49 78.47 78.48 9.9K
10:24 78.49 78.50 78.49 78.49 31.3K
10:25 78.49 78.50 78.48 78.49 15.7K
10:26 78.49 78.49 78.47 78.48 5.5K
10:27 78.47 78.47 78.47 78.47 4.1K
10:28 78.48 78.48 78.48 78.47 39.9K
10:29 78.48 78.48 78.44 78.44 7.4K
10:30 78.44 78.44 78.42 78.43 13.2K
10:31 78.45 78.45 78.45 78.44 26.9K
10:32 78.45 78.45 78.44 78.45 10.9K
10:33 78.45 78.45 78.45 78.44 9.1K
10:34 78.44 78.46 78.44 78.46 22.1K
10:35 78.45 78.47 78.45 78.47 10.3K
10:36 78.47 78.47 78.45 78.45 24.9K
10:37 78.45 78.48 78.45 78.48 18.8K
10:38 78.49 78.52 78.49 78.52 13.1K
10:39 78.52 78.53 78.52 78.52 10.1K
10:40 78.53 78.53 78.52 78.52 3.8K
10:41 78.51 78.51 78.50 78.50 22.2K
10:42 78.49 78.49 78.48 78.48 18.7K
10:43 78.48 78.48 78.48 78.48 7.1K
10:44 78.48 78.51 78.47 78.51 16.4K
10:45 78.50 78.52 78.50 78.52 13.5K
10:46 78.52 78.55 78.52 78.54 11.3K
10:47 78.54 78.55 78.53 78.55 10.3K
10:48 78.55 78.57 78.55 78.57 3.8K
10:49 78.56 78.56 78.55 78.55 7.7K
10:50 78.54 78.55 78.53 78.53 9.7K
10:51 78.53 78.55 78.52 78.54 12.3K
10:52 78.55 78.55 78.55 78.55 7.2K
10:53 78.55 78.56 78.55 78.56 4.7K
10:54 78.55 78.55 78.55 78.55 5.2K
10:55 78.56 78.56 78.54 78.54 13.3K
10:56 78.55 78.55 78.54 78.54 14.3K
10:57 78.54 78.54 78.53 78.54 11.4K
10:58 78.54 78.55 78.54 78.55 7.4K
10:59 78.54 78.55 78.53 78.53 9.1K
11:00 78.54 78.54 78.52 78.52 16.4K
11:01 78.52 78.52 78.51 78.51 9.6K
11:02 78.50 78.51 78.49 78.49 12.6K
11:03 78.49 78.52 78.49 78.51 21.4K
11:04 78.52 78.52 78.51 78.51 16.4K
11:05 78.53 78.53 78.52 78.53 19.1K
11:06 78.55 78.55 78.53 78.53 35.2K
11:07 78.53 78.55 78.53 78.54 28.9K
11:08 78.54 78.56 78.54 78.56 18.9K
11:09 78.56 78.57 78.55 78.56 31.3K
11:10 78.57 78.57 78.55 78.57 36.0K
11:11 78.57 78.57 78.55 78.55 27.7K
11:12 78.55 78.55 78.54 78.54 29.3K
11:13 78.54 78.54 78.53 78.53 6.1K
11:14 78.53 78.53 78.49 78.50 14.9K
11:15 78.50 78.50 78.49 78.49 18.3K
11:16 78.50 78.52 78.50 78.52 61.2K
11:17 78.52 78.54 78.52 78.52 45.0K
11:18 78.53 78.53 78.52 78.52 17.8K
11:19 78.51 78.51 78.50 78.50 24.1K
11:20 78.51 78.51 78.50 78.50 29.8K
11:21 78.52 78.52 78.51 78.52 7.7K
11:22 78.52 78.53 78.50 78.50 18.7K
11:23 78.51 78.51 78.48 78.50 12.6K
11:24 78.50 78.51 78.48 78.48 20.7K
11:25 78.48 78.48 78.47 78.47 9.8K
11:26 78.47 78.47 78.46 78.47 12.8K
11:27 78.48 78.49 78.48 78.47 24.5K
11:28 78.48 78.49 78.48 78.49 19.8K
11:29 78.48 78.49 78.48 78.48 15.6K
11:30 78.49 78.49 78.48 78.48 11.5K
11:31 78.49 78.49 78.46 78.46 12.5K
11:32 78.46 78.47 78.45 78.45 18.2K
11:33 78.46 78.46 78.45 78.46 4.6K
11:34 78.46 78.47 78.46 78.47 4.8K
11:35 78.47 78.48 78.45 78.48 20.1K
11:36 78.49 78.50 78.49 78.50 13.5K
11:37 78.50 78.51 78.49 78.50 13.8K
11:38 78.50 78.51 78.50 78.50 25.2K
11:39 78.50 78.52 78.50 78.52 122.2K
11:40 78.51 78.52 78.50 78.51 93.1K
11:41 78.52 78.54 78.52 78.54 108.6K
11:42 78.55 78.55 78.55 78.55 49.0K
11:43 78.55 78.57 78.55 78.56 57.5K
11:44 78.55 78.57 78.55 78.57 21.0K
11:45 78.57 78.59 78.56 78.59 40.2K
11:46 78.60 78.61 78.59 78.61 48.9K
11:47 78.64 78.66 78.63 78.65 111.7K
11:48 78.65 78.65 78.63 78.65 40.3K
11:49 78.66 78.66 78.65 78.65 53.6K
11:50 78.65 78.66 78.63 78.65 37.3K
11:51 78.65 78.67 78.64 78.67 44.5K
11:52 78.68 78.72 78.68 78.72 102.6K
11:53 78.72 78.72 78.70 78.69 91.2K
11:54 78.68 78.68 78.66 78.68 22.0K
11:55 78.69 78.69 78.67 78.67 20.4K
11:56 78.66 78.70 78.66 78.70 64.4K
11:57 78.71 78.72 78.70 78.72 45.9K
11:58 78.72 78.73 78.70 78.70 130.3K
11:59 78.70 78.70 78.67 78.68 83.4K
12:00 78.67 78.68 78.67 78.67 27.1K
12:01 78.67 78.69 78.67 78.69 89.5K
12:02 78.70 78.72 78.70 78.72 104.4K
12:03 78.73 78.76 78.72 78.74 93.5K
12:04 78.75 78.76 78.75 78.75 35.8K
12:05 78.76 78.76 78.73 78.73 36.8K
12:06 78.73 78.74 78.73 78.73 15.8K
12:07 78.70 78.72 78.70 78.72 16.7K
12:08 78.72 78.77 78.72 78.77 42.4K
12:09 78.77 78.78 78.76 78.78 16.9K
12:10 78.77 78.78 78.76 78.78 43.9K
12:11 78.78 78.79 78.77 78.78 22.8K
12:12 78.80 78.82 78.79 78.82 40.8K
12:13 78.81 78.81 78.75 78.75 31.0K
12:14 78.75 78.76 78.72 78.72 42.1K
12:15 78.71 78.73 78.71 78.73 24.5K
12:16 78.73 78.73 78.71 78.71 15.6K
12:17 78.70 78.70 78.69 78.69 30.3K
12:18 78.69 78.69 78.66 78.68 30.1K
12:19 78.68 78.70 78.68 78.69 20.1K
12:20 78.68 78.71 78.68 78.68 21.6K
12:21 78.68 78.68 78.65 78.65 16.9K
12:22 78.65 78.66 78.64 78.66 12.6K
12:23 78.66 78.66 78.63 78.63 14.8K
12:24 78.63 78.63 78.61 78.61 10.3K
12:25 78.60 78.61 78.60 78.61 9.6K
12:26 78.60 78.61 78.60 78.61 5.6K
12:27 78.61 78.63 78.61 78.62 31.0K
12:28 78.63 78.63 78.57 78.57 17.1K
12:29 78.58 78.58 78.56 78.56 15.9K
12:30 78.56 78.58 78.56 78.58 20.7K
12:31 78.58 78.58 78.58 78.58 7.7K
12:32 78.60 78.60 78.59 78.59 8.1K
12:33 78.57 78.58 78.57 78.58 6.3K
12:34 78.58 78.61 78.58 78.61 5.8K
12:35 78.62 78.62 78.59 78.60 26.8K
12:36 78.59 78.60 78.59 78.59 10.6K
12:37 78.59 78.59 78.57 78.57 16.9K
12:38 78.57 78.59 78.57 78.58 17.5K
12:39 78.59 78.59 78.59 78.58 7.6K
12:40 78.58 78.58 78.56 78.56 12.4K
12:41 78.56 78.57 78.56 78.56 6.9K
12:42 78.56 78.56 78.55 78.55 14.9K
12:43 78.55 78.55 78.50 78.52 19.7K
12:44 78.53 78.54 78.53 78.54 13.7K
12:45 78.55 78.57 78.55 78.57 12.2K
12:46 78.57 78.58 78.56 78.56 16.9K
12:47 78.56 78.56 78.54 78.54 9.7K
12:48 78.54 78.54 78.53 78.53 14.6K
12:49 78.52 78.53 78.52 78.53 2.1K
12:50 78.52 78.52 78.48 78.48 12.5K
12:51 78.48 78.48 78.47 78.47 6.4K
12:52 78.47 78.47 78.46 78.47 6.4K
12:53 78.48 78.48 78.46 78.47 10.1K
12:54 78.47 78.47 78.47 78.47 8.0K
12:55 78.48 78.48 78.46 78.46 3.9K
12:56 78.46 78.47 78.46 78.48 31.3K
12:57 78.47 78.47 78.46 78.46 26.4K
12:58 78.48 78.48 78.46 78.46 7.4K
12:59 78.46 78.46 78.46 78.46 10.9K
13:00 78.46 78.47 78.45 78.47 24.4K
13:01 78.47 78.47 78.46 78.46 4.3K
13:02 78.45 78.46 78.44 78.46 3.5K
13:03 78.46 78.46 78.45 78.46 4.3K
13:04 78.47 78.48 78.46 78.48 8.0K
13:05 78.48 78.50 78.47 78.47 18.5K
13:06 78.46 78.46 78.46 78.46 2.9K
13:07 78.46 78.47 78.46 78.46 9.3K
13:08 78.47 78.47 78.46 78.46 2.4K
13:09 78.47 78.49 78.47 78.49 12.1K
13:10 78.50 78.52 78.49 78.49 9.8K
13:11 78.50 78.51 78.50 78.51 8.1K
13:12 78.51 78.52 78.51 78.51 31.8K
13:13 78.51 78.52 78.51 78.52 8.8K
13:14 78.52 78.52 78.50 78.50 5.7K
13:15 78.50 78.51 78.50 78.50 3.5K
13:16 78.52 78.52 78.52 78.52 3.9K
13:17 78.52 78.54 78.52 78.54 10.7K
13:18 78.54 78.54 78.53 78.53 4.6K
13:19 78.53 78.53 78.51 78.52 63.7K
13:20 78.52 78.52 78.50 78.51 13.7K
13:21 78.51 78.51 78.49 78.49 11.9K
13:22 78.50 78.51 78.50 78.50 6.9K
13:23 78.50 78.50 78.49 78.49 7.0K
13:24 78.51 78.51 78.51 78.51 7.0K
13:25 78.51 78.52 78.50 78.50 33.4K
13:26 78.52 78.52 78.51 78.51 4.9K
13:27 78.53 78.53 78.52 78.52 11.9K
13:28 78.53 78.53 78.52 78.52 7.3K
13:29 78.53 78.54 78.53 78.54 4.9K
13:30 78.54 78.54 78.52 78.53 16.2K
13:31 78.53 78.53 78.53 78.53 7.2K
13:32 78.55 78.55 78.55 78.55 6.0K
13:33 78.56 78.56 78.56 78.56 3.8K
13:34 78.58 78.58 78.57 78.57 8.4K
13:35 78.58 78.58 78.55 78.55 9.4K
13:36 78.54 78.54 78.52 78.53 21.1K
13:37 78.54 78.54 78.53 78.54 10.7K
13:38 78.55 78.57 78.55 78.56 46.0K
13:39 78.56 78.57 78.56 78.57 8.8K
13:40 78.56 78.58 78.56 78.58 8.9K
13:41 78.57 78.57 78.57 78.57 1.7K
13:42 78.57 78.58 78.56 78.56 10.0K
13:43 78.56 78.56 78.55 78.55 12.6K
13:44 78.56 78.57 78.56 78.57 11.9K
13:45 78.57 78.57 78.56 78.57 8.8K
13:46 78.56 78.57 78.55 78.57 10.2K
13:47 78.56 78.58 78.56 78.58 10.9K
13:48 78.58 78.59 78.58 78.58 21.0K
13:49 78.58 78.59 78.58 78.59 10.5K
13:50 78.59 78.59 78.56 78.56 13.0K
13:51 78.57 78.57 78.56 78.56 12.9K
13:52 78.56 78.57 78.56 78.57 9.6K
13:53 78.56 78.56 78.55 78.55 7.0K
13:54 78.53 78.54 78.53 78.54 25.5K
13:55 78.55 78.55 78.54 78.54 9.7K
13:56 78.54 78.54 78.53 78.53 3.4K
13:57 78.53 78.53 78.51 78.51 9.8K
13:58 78.51 78.52 78.50 78.50 16.3K
13:59 78.50 78.50 78.49 78.49 4.8K
14:00 78.49 78.49 78.47 78.47 11.1K
14:01 78.47 78.48 78.46 78.48 6.7K
14:02 78.49 78.49 78.49 78.49 55.0K
14:03 78.48 78.49 78.48 78.49 8.5K
14:04 78.50 78.51 78.49 78.49 17.8K
14:05 78.50 78.50 78.49 78.50 5.8K
14:06 78.51 78.51 78.49 78.49 12.4K
14:07 78.48 78.49 78.48 78.49 9.6K
14:08 78.50 78.50 78.47 78.47 15.8K
14:09 78.48 78.49 78.48 78.49 8.6K
14:10 78.49 78.49 78.46 78.46 10.3K
14:11 78.47 78.50 78.47 78.49 28.2K
14:12 78.48 78.48 78.48 78.47 3.4K
14:13 78.48 78.49 78.48 78.49 27.6K
14:14 78.50 78.50 78.49 78.49 9.9K
14:15 78.49 78.51 78.49 78.49 18.5K
14:16 78.48 78.51 78.48 78.51 14.3K
14:17 78.51 78.51 78.49 78.49 22.2K
14:18 78.49 78.50 78.48 78.48 7.4K
14:19 78.49 78.50 78.49 78.49 5.1K
14:20 78.48 78.48 78.46 78.46 5.9K
14:21 78.46 78.47 78.45 78.44 13.9K
14:22 78.44 78.46 78.44 78.46 17.1K
14:23 78.46 78.46 78.44 78.44 6.8K
14:24 78.45 78.46 78.45 78.46 9.2K
14:25 78.46 78.47 78.46 78.46 11.6K
14:26 78.46 78.46 78.45 78.46 8.0K
14:27 78.46 78.46 78.45 78.45 2.9K
14:28 78.45 78.46 78.45 78.45 4.0K
14:29 78.46 78.46 78.46 78.46 11.0K
14:30 78.46 78.49 78.46 78.47 19.2K
14:31 78.48 78.49 78.48 78.49 5.8K
14:32 78.49 78.49 78.48 78.49 7.0K
14:33 78.49 78.49 78.48 78.49 12.7K
14:34 78.49 78.49 78.48 78.48 4.5K
14:35 78.48 78.48 78.48 78.47 12.0K
14:36 78.48 78.48 78.48 78.47 5.2K
14:37 78.47 78.48 78.47 78.48 12.6K
14:38 78.49 78.51 78.49 78.51 15.0K
14:39 78.51 78.51 78.51 78.51 5.1K
14:40 78.50 78.50 78.48 78.48 8.6K
14:41 78.48 78.48 78.46 78.46 9.3K
14:42 78.47 78.49 78.46 78.49 8.6K
14:43 78.49 78.49 78.48 78.48 4.9K
14:44 78.49 78.49 78.49 78.49 15.4K
14:45 78.50 78.50 78.48 78.48 6.9K
14:46 78.50 78.50 78.50 78.50 2.7K
14:47 78.49 78.49 78.49 78.49 6.1K
14:48 78.50 78.50 78.49 78.49 9.2K
14:49 78.49 78.50 78.49 78.50 18.1K
14:50 78.49 78.50 78.49 78.50 4.0K
14:51 78.51 78.51 78.50 78.50 11.4K
14:52 78.50 78.51 78.50 78.51 2.9K
14:53 78.50 78.51 78.50 78.51 4.0K
14:54 78.52 78.53 78.51 78.52 7.7K
14:55 78.52 78.52 78.50 78.50 9.8K
14:56 78.51 78.51 78.50 78.50 12.2K
14:57 78.51 78.52 78.51 78.51 10.3K
14:58 78.52 78.53 78.51 78.51 17.3K
14:59 78.52 78.54 78.52 78.54 7.3K
15:00 78.53 78.53 78.50 78.51 13.8K
15:01 78.50 78.50 78.50 78.50 2.6K
15:02 78.50 78.50 78.49 78.50 8.4K
15:03 78.49 78.49 78.48 78.49 17.9K
15:04 78.47 78.47 78.47 78.47 4.1K
15:05 78.46 78.47 78.45 78.45 10.0K
15:06 78.45 78.46 78.45 78.45 16.4K
15:07 78.46 78.46 78.45 78.45 7.6K
15:08 78.46 78.47 78.46 78.47 8.1K
15:09 78.46 78.47 78.46 78.46 6.7K
15:10 78.47 78.47 78.46 78.46 20.5K
15:11 78.46 78.47 78.45 78.45 21.2K
15:12 78.45 78.47 78.45 78.47 35.0K
15:13 78.47 78.47 78.45 78.45 24.0K
15:14 78.46 78.46 78.45 78.45 14.6K
15:15 78.47 78.47 78.45 78.44 13.7K
15:16 78.44 78.44 78.43 78.43 5.4K
15:17 78.42 78.44 78.42 78.44 12.2K
15:18 78.45 78.45 78.43 78.43 15.1K
15:19 78.44 78.44 78.43 78.44 9.6K
15:20 78.44 78.44 78.43 78.43 7.1K
15:21 78.42 78.46 78.42 78.46 7.3K
15:22 78.46 78.46 78.45 78.45 18.7K
15:23 78.45 78.46 78.45 78.45 8.0K
15:24 78.45 78.45 78.45 78.45 2.5K
15:25 78.44 78.44 78.44 78.44 17.9K
15:26 78.47 78.47 78.46 78.47 9.5K
15:27 78.48 78.48 78.48 78.48 7.8K
15:28 78.48 78.48 78.47 78.47 8.0K
15:29 78.48 78.49 78.48 78.48 12.3K
15:30 78.49 78.50 78.48 78.50 11.3K
15:31 78.51 78.52 78.49 78.49 14.6K
15:32 78.48 78.48 78.48 78.47 9.6K
15:33 78.48 78.48 78.48 78.48 13.9K
15:34 78.49 78.49 78.47 78.47 83.1K
15:35 78.48 78.48 78.46 78.46 9.3K
15:36 78.47 78.47 78.46 78.47 19.3K
15:37 78.49 78.50 78.48 78.50 13.9K
15:38 78.51 78.51 78.51 78.50 12.2K
15:39 78.49 78.52 78.48 78.52 14.9K
15:40 78.51 78.54 78.49 78.49 21.8K
15:41 78.50 78.52 78.48 78.50 29.4K
15:42 78.52 78.52 78.50 78.52 17.7K
15:43 78.50 78.53 78.50 78.53 19.7K
15:44 78.53 78.53 78.50 78.52 25.2K
15:45 78.53 78.53 78.53 78.53 18.2K
15:46 78.52 78.54 78.51 78.53 26.5K
15:47 78.53 78.53 78.51 78.52 18.2K
15:48 78.53 78.54 78.52 78.54 41.5K
15:49 78.52 78.53 78.50 78.52 24.2K
15:50 78.53 78.55 78.51 78.52 121.1K
15:51 78.51 78.52 78.48 78.48 39.6K
15:52 78.48 78.50 78.47 78.49 53.9K
15:53 78.49 78.52 78.49 78.52 49.4K
15:54 78.52 78.54 78.51 78.52 107.9K
15:55 78.51 78.54 78.51 78.52 131.6K
15:56 78.51 78.52 78.51 78.52 59.9K
15:57 78.51 78.52 78.50 78.50 136.1K
15:58 78.50 78.54 78.50 78.54 305.2K
15:59 78.55 78.55 78.51 78.52 1,895.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 77.69 78.01 77.49 77.96 11.5M
2025-09-25 78.86 78.93 77.77 77.77 12.0M
2025-09-24 78.33 78.83 78.20 78.52 10.6M
2025-09-23 78.03 78.38 77.73 78.35 9.7M
2025-09-22 78.54 78.60 77.91 77.96 12.0M
2025-09-19 79.73 79.75 79.31 79.38 13.3M
2025-09-18 79.71 80.02 79.53 79.54 21.0M
2025-09-17 79.88 80.74 79.88 80.24 14.4M
2025-09-16 79.53 79.94 79.35 79.76 16.2M
2025-09-15 80.29 80.48 79.36 79.40 14.9M
2025-09-12 80.45 80.64 80.12 80.32 10.3M
2025-09-11 80.15 80.82 80.03 80.59 16.7M
2025-09-10 80.39 80.54 79.54 79.94 19.0M
2025-09-09 80.41 80.85 80.32 80.73 13.5M
2025-09-08 80.78 80.79 80.04 80.57 18.0M
2025-09-05 80.62 81.28 80.42 80.87 20.7M
2025-09-04 80.75 81.05 80.44 80.64 12.7M
2025-09-03 80.25 80.63 79.91 80.59 14.7M
2025-09-02 80.92 81.20 80.34 80.65 16.7M
2025-08-29 80.44 80.84 80.28 80.78 15.7M
2025-08-28 80.82 80.87 80.02 80.26 14.5M
2025-08-27 80.44 80.80 80.35 80.77 11.8M
2025-08-26 80.95 81.00 80.38 80.53 17.7M
2025-08-25 82.09 82.23 80.98 81.06 20.5M
2025-08-22 82.72 83.26 82.26 82.47 16.5M
2025-08-21 82.65 82.69 82.18 82.47 18.1M
2025-08-20 82.72 83.90 82.64 83.22 24.8M
2025-08-19 82.07 82.88 82.05 82.75 13.2M
2025-08-18 82.06 82.29 81.86 81.91 11.9M
2025-08-15 82.03 82.27 81.65 82.02 12.2M
2025-08-14 82.35 82.40 81.83 81.89 12.8M
2025-08-13 82.19 82.80 81.93 82.63 17.7M
2025-08-12 82.52 82.70 82.26 82.63 16.4M
2025-08-11 82.52 82.63 81.91 82.41 13.0M
2025-08-08 82.31 82.79 82.28 82.48 14.1M
2025-08-07 81.76 82.36 81.49 82.24 16.0M
2025-08-06 80.70 81.89 80.50 81.62 16.0M
2025-08-05 80.51 80.91 80.35 80.47 15.1M
2025-08-04 80.06 80.70 80.06 80.55 14.4M
2025-08-01 80.22 80.66 80.05 80.16 28.5M
2025-07-31 79.90 80.56 79.65 79.78 18.3M
2025-07-30 81.23 81.49 80.25 80.47 16.5M
2025-07-29 80.80 81.43 80.37 81.19 18.9M
2025-07-28 81.07 81.20 80.55 80.66 12.1M
2025-07-25 81.31 81.52 81.04 81.50 9.3M
2025-07-24 81.72 81.81 81.30 81.36 11.5M
2025-07-23 81.65 81.86 81.39 81.65 13.8M
2025-07-22 80.48 81.76 80.42 81.62 20.4M
2025-07-21 80.96 81.32 80.79 80.88 13.4M
2025-07-18 81.15 81.49 80.79 80.89 12.8M
2025-07-17 80.66 81.16 80.47 81.11 17.1M
2025-07-16 80.11 80.42 79.68 80.35 15.6M
2025-07-15 80.70 80.85 80.06 80.07 17.7M
2025-07-14 80.83 80.93 80.28 80.88 13.7M
2025-07-11 80.79 81.01 80.40 80.81 16.9M
2025-07-10 80.86 81.42 80.57 81.11 16.7M
2025-07-09 81.46 81.55 80.37 80.82 22.2M
2025-07-08 81.79 81.91 81.28 81.35 15.7M
2025-07-07 82.10 82.16 81.68 82.11 14.4M
2025-07-03 82.27 82.33 81.78 82.18 10.9M
2025-07-02 81.92 82.27 81.54 82.22 16.4M
2025-07-01 81.06 82.48 81.06 81.98 23.3M
2025-06-30 80.51 81.12 80.39 80.97 12.1M
2025-06-27 80.25 80.80 80.17 80.55 15.1M
2025-06-26 80.32 80.64 79.98 80.17 13.8M
2025-06-25 81.16 81.16 80.13 80.24 12.9M
2025-06-24 81.39 81.48 80.97 81.33 12.6M
2025-06-23 80.53 81.47 80.47 81.40 17.8M
2025-06-20 80.73 81.24 80.61 81.02 16.8M
2025-06-18 80.75 80.84 80.38 80.43 11.1M
2025-06-17 80.99 81.12 80.50 80.53 15.1M
2025-06-16 81.16 81.85 80.97 81.22 12.7M
2025-06-13 81.71 82.16 80.77 80.96 15.6M
2025-06-12 81.45 81.98 81.09 81.96 10.7M
2025-06-11 81.71 81.71 81.21 81.48 11.2M
2025-06-10 81.59 81.95 81.45 81.76 12.4M
2025-06-09 81.56 81.83 81.19 81.58 13.0M
2025-06-06 81.81 81.95 81.43 81.69 10.9M
2025-06-05 82.05 82.16 81.21 81.43 16.5M
2025-06-04 82.82 82.84 82.15 82.22 10.8M
2025-06-03 82.74 82.93 82.22 82.80 13.3M
2025-06-02 82.59 82.89 82.06 82.88 15.8M
2025-05-30 81.97 83.19 81.97 82.83 17.8M
2025-05-29 81.81 82.16 81.40 82.11 13.3M
2025-05-28 82.31 82.58 81.69 81.78 10.0M
2025-05-27 81.90 82.39 81.72 82.34 14.4M
2025-05-23 81.26 81.77 80.76 81.60 10.7M
2025-05-22 81.57 81.74 80.97 81.30 11.9M
2025-05-21 82.20 82.33 81.51 81.64 11.0M
2025-05-20 82.27 82.84 82.27 82.60 12.7M
2025-05-19 81.85 82.37 81.61 82.31 13.6M
2025-05-16 81.22 82.07 81.10 82.07 12.0M
2025-05-15 79.58 81.20 79.26 81.14 13.4M
2025-05-14 79.80 79.91 79.36 79.51 10.4M
2025-05-13 80.76 80.88 79.65 79.94 13.1M
2025-05-12 80.97 81.23 80.34 81.03 18.9M
2025-05-09 81.03 81.34 80.82 80.91 9.2M
2025-05-08 81.57 81.95 81.07 81.38 11.0M
2025-05-07 81.43 81.85 81.16 81.48 10.5M
2025-05-06 81.33 81.63 80.97 81.35 10.5M
2025-05-05 81.58 81.68 81.00 81.49 10.2M
2025-05-02 81.58 81.86 81.21 81.56 14.9M
2025-05-01 81.29 81.55 80.83 81.12 13.2M
2025-04-30 81.69 82.15 80.67 81.83 10.6M
2025-04-29 80.23 81.30 79.79 81.24 10.1M
2025-04-28 80.91 81.22 80.14 80.57 12.1M
2025-04-25 81.20 81.44 80.00 80.84 14.4M
2025-04-24 81.22 81.33 80.68 81.05 12.5M
2025-04-23 82.38 82.71 81.13 81.77 17.7M
2025-04-22 81.40 82.71 81.26 82.24 11.3M
2025-04-21 81.94 82.03 80.20 81.09 13.8M
2025-04-17 80.51 82.26 80.39 81.87 13.7M
2025-04-16 81.37 81.49 79.82 80.16 13.7M
2025-04-15 81.84 81.94 80.98 81.03 8.9M
2025-04-14 80.69 82.05 80.33 81.72 12.4M
2025-04-11 79.65 80.86 78.91 80.35 19.0M
2025-04-10 79.30 80.15 77.98 79.35 26.0M
2025-04-09 75.97 79.94 75.84 79.31 39.4M
2025-04-08 78.71 78.98 75.61 76.35 26.8M
2025-04-07 76.60 79.38 76.16 77.55 45.1M
2025-04-04 81.58 82.04 78.46 78.46 35.6M
2025-04-03 81.75 82.82 81.35 82.02 20.7M
2025-04-02 81.83 82.06 81.18 81.55 9.2M
2025-04-01 81.86 82.01 81.32 81.79 11.2M
2025-03-31 80.53 81.92 80.53 81.67 14.3M
2025-03-28 80.92 81.10 80.11 80.41 12.5M
2025-03-27 80.13 80.97 80.07 80.81 9.3M
2025-03-26 78.85 80.08 78.85 79.90 11.5M
2025-03-25 79.26 79.37 78.43 78.68 12.7M
2025-03-24 79.03 79.48 78.96 79.40 9.6M
2025-03-21 79.30 79.53 78.99 79.33 11.9M
2025-03-20 79.63 79.92 79.24 79.36 11.0M
2025-03-19 79.57 79.83 79.14 79.75 12.0M
2025-03-18 80.61 80.71 79.70 79.75 9.5M
2025-03-17 79.65 80.91 79.58 80.67 12.5M
2025-03-14 79.15 79.58 78.88 79.51 10.3M
2025-03-13 79.80 80.12 79.18 79.33 18.1M
2025-03-12 80.68 80.98 79.62 79.70 22.0M
2025-03-11 82.51 82.58 81.41 81.47 27.9M
2025-03-10 82.99 84.35 82.36 82.68 27.4M
2025-03-07 82.06 83.43 82.04 82.86 19.6M
2025-03-06 82.13 82.80 81.94 82.59 13.7M
2025-03-05 81.94 82.75 81.81 82.44 13.8M
2025-03-04 83.36 84.14 82.05 82.10 21.8M
2025-03-03 82.68 83.82 82.68 83.52 18.9M
2025-02-28 82.69 83.13 82.14 83.08 15.2M
2025-02-27 81.64 82.43 81.62 81.99 16.6M
2025-02-26 83.28 83.36 81.85 82.00 20.0M
2025-02-25 82.69 83.88 82.69 83.60 18.2M
2025-02-24 81.85 82.81 81.81 82.43 14.1M
2025-02-21 81.23 82.25 80.98 82.18 18.2M
2025-02-20 80.56 81.23 80.43 81.23 14.3M
2025-02-19 81.09 81.58 80.89 81.55 6.5M
2025-02-18 80.35 80.92 79.90 80.90 10.4M
2025-02-14 81.38 81.43 80.59 80.61 10.5M
2025-02-13 80.76 81.49 80.54 81.42 10.1M
2025-02-12 79.92 80.65 79.87 80.55 10.6M
2025-02-11 79.96 80.63 79.67 80.61 9.2M
2025-02-10 79.56 79.85 79.06 79.84 7.9M
2025-02-07 79.49 79.68 79.12 79.35 8.1M
2025-02-06 80.15 80.17 79.22 79.47 9.8M
2025-02-05 78.61 79.13 78.20 79.11 8.8M
2025-02-04 79.02 79.10 78.30 78.62 9.3M
2025-02-03 78.41 79.45 78.23 79.29 13.3M
2025-01-31 79.03 79.57 78.93 78.98 10.3M
2025-01-30 79.34 79.90 79.18 79.73 8.2M
2025-01-29 78.88 79.30 78.81 78.95 10.2M
2025-01-28 79.76 80.10 78.60 78.76 11.7M
2025-01-27 78.69 80.16 78.68 80.01 17.5M
2025-01-24 77.47 77.93 77.43 77.90 6.7M
2025-01-23 77.11 77.53 76.80 77.50 7.6M
2025-01-22 77.95 77.95 77.15 77.22 8.4M
2025-01-21 77.39 77.90 77.31 77.60 8.8M
2025-01-17 76.94 77.40 76.85 77.24 10.5M
2025-01-16 76.08 76.88 75.81 76.80 11.2M
2025-01-15 76.91 77.15 76.11 76.23 11.4M
2025-01-14 76.56 76.65 76.13 76.49 7.8M
2025-01-13 76.40 76.66 76.06 76.47 9.5M
2025-01-10 76.89 77.33 76.24 76.34 13.9M
2025-01-08 77.16 77.46 76.67 77.38 9.3M
2025-01-07 77.71 78.16 77.13 77.24 11.1M
2025-01-06 78.42 78.44 77.42 77.51 9.3M
2025-01-03 78.52 78.70 78.05 78.33 7.0M
2025-01-02 78.78 79.14 78.11 78.37 9.3M