KKR & Co

KKR
🏛️ 미국 →
134.48
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 136.48 137.22 136.48 137.22 28.2K
09:31 136.72 136.98 136.55 136.55 7.3K
09:32 136.55 136.91 136.33 136.70 10.3K
09:33 136.58 136.58 136.54 136.57 2.9K
09:34 136.32 136.82 136.32 136.82 5.5K
09:35 136.64 136.80 136.31 136.31 6.3K
09:36 136.32 136.55 136.28 136.51 20.3K
09:37 136.51 136.51 136.36 136.36 2.3K
09:38 136.32 136.36 135.78 135.92 7.1K
09:39 135.94 136.23 135.82 135.82 17.1K
09:40 136.18 136.52 135.87 136.06 5.5K
09:41 135.82 136.20 135.82 136.13 15.8K
09:42 136.02 136.19 136.01 136.01 3.8K
09:43 136.23 136.30 135.86 136.13 15.5K
09:44 136.17 136.35 136.16 136.35 7.9K
09:45 136.23 136.23 135.65 135.65 6.5K
09:46 135.66 136.28 135.66 136.28 62.4K
09:47 136.29 136.31 135.91 136.16 23.3K
09:48 136.12 136.21 136.07 136.07 7.8K
09:49 136.07 136.26 135.95 136.26 11.5K
09:50 136.32 136.53 136.19 136.30 17.1K
09:51 136.21 136.32 136.07 136.23 6.6K
09:52 136.24 136.36 136.07 136.25 15.4K
09:53 136.17 136.49 136.10 136.30 14.6K
09:54 136.34 136.47 136.34 136.38 6.5K
09:55 136.14 136.24 136.14 136.24 5.7K
09:56 136.30 136.30 136.19 136.19 6.1K
09:57 136.21 136.30 136.03 136.03 5.3K
09:58 136.01 136.01 135.93 135.93 3.5K
09:59 135.93 136.00 135.91 136.00 6.9K
10:00 136.00 136.42 136.00 136.42 21.2K
10:01 136.42 136.42 136.15 136.20 4.3K
10:02 136.00 136.00 135.85 135.88 5.3K
10:03 135.86 135.86 135.66 135.70 9.0K
10:04 135.57 135.61 135.53 135.56 3.8K
10:05 135.60 135.60 135.52 135.54 7.6K
10:06 135.65 135.65 135.51 135.55 8.8K
10:07 135.53 135.53 135.41 135.49 9.2K
10:08 135.49 135.72 135.49 135.54 6.5K
10:09 135.72 135.72 135.50 135.50 6.2K
10:10 135.58 135.58 135.36 135.40 8.1K
10:11 135.40 135.41 135.34 135.39 7.4K
10:12 135.42 135.56 135.39 135.54 12.8K
10:13 135.47 135.47 135.22 135.23 6.9K
10:14 135.40 135.49 135.37 135.38 7.7K
10:15 135.33 135.34 135.18 135.24 13.6K
10:16 135.19 135.30 135.19 135.30 7.0K
10:17 135.31 135.38 135.22 135.38 8.5K
10:18 135.22 135.40 135.21 135.40 11.2K
10:19 135.53 135.61 135.46 135.49 14.8K
10:20 135.43 135.52 135.37 135.52 9.0K
10:21 135.45 135.57 135.34 135.41 9.3K
10:22 135.55 135.55 135.30 135.30 12.3K
10:23 135.36 135.46 135.36 135.46 8.0K
10:24 135.47 135.47 135.11 135.10 13.1K
10:25 135.10 135.10 135.01 135.10 6.9K
10:26 134.89 134.95 134.80 134.90 13.3K
10:27 134.87 134.95 134.87 134.87 6.8K
10:28 135.00 135.11 135.00 135.11 6.5K
10:29 135.16 135.20 135.11 135.11 3.7K
10:30 135.21 135.32 135.17 135.17 12.3K
10:31 135.23 135.23 135.09 135.14 7.8K
10:32 135.14 135.14 134.83 134.85 5.6K
10:33 134.89 134.93 134.65 134.66 16.6K
10:34 134.67 134.67 134.46 134.46 7.8K
10:35 134.48 134.60 134.42 134.60 11.0K
10:36 134.65 134.75 134.64 134.71 10.9K
10:37 134.69 134.96 134.69 134.96 5.1K
10:38 134.76 134.94 134.73 134.94 5.2K
10:39 135.00 135.19 134.99 135.13 3.2K
10:40 135.13 135.42 135.13 135.38 4.2K
10:41 135.30 135.42 135.15 135.24 5.7K
10:42 135.20 135.20 135.16 135.18 1.8K
10:43 135.28 135.28 135.07 135.17 7.6K
10:44 135.17 135.21 135.14 135.18 4.0K
10:45 135.13 135.25 134.82 134.82 10.9K
10:46 134.95 135.05 134.95 135.01 9.3K
10:47 135.06 135.13 135.03 135.12 3.6K
10:48 135.04 135.17 134.97 134.97 6.7K
10:49 134.90 134.90 134.90 134.90 1.7K
10:50 134.94 134.97 134.92 134.95 12.1K
10:51 134.91 135.13 134.91 135.13 11.6K
10:52 135.13 135.13 134.73 134.75 22.3K
10:53 134.78 134.78 134.54 134.54 4.7K
10:54 134.56 134.56 134.50 134.50 4.4K
10:55 134.50 134.62 134.46 134.56 14.7K
10:56 134.66 134.72 134.64 134.64 3.9K
10:57 134.81 134.81 134.63 134.70 5.2K
10:58 134.77 134.77 134.72 134.74 5.6K
10:59 134.84 134.84 134.74 134.84 6.2K
11:00 134.89 134.90 134.89 134.90 4.7K
11:01 134.93 134.93 134.81 134.81 2.3K
11:02 134.82 134.90 134.72 134.82 4.9K
11:03 134.76 134.88 134.76 134.88 2.3K
11:04 135.01 135.01 134.94 134.94 11.6K
11:05 135.04 135.14 134.91 134.91 11.5K
11:06 135.02 135.31 135.02 135.09 4.2K
11:07 135.30 135.38 135.20 135.38 5.1K
11:08 135.32 135.37 135.20 135.29 3.8K
11:09 135.29 135.33 135.21 135.21 6.2K
11:10 135.22 135.34 135.14 135.14 7.2K
11:11 135.20 135.34 135.20 135.21 3.5K
11:12 135.26 135.36 135.17 135.24 6.4K
11:13 135.35 135.35 135.35 135.35 0.5K
11:14 135.30 135.30 135.23 135.23 1.8K
11:15 135.35 135.35 135.10 135.13 5.4K
11:16 134.97 135.03 134.90 135.03 4.2K
11:17 135.08 135.08 135.01 135.05 5.3K
11:18 135.16 135.29 135.12 135.16 8.7K
11:19 135.19 135.36 135.19 135.27 6.9K
11:20 135.26 135.43 135.26 135.43 3.2K
11:21 135.27 135.43 135.19 135.19 5.2K
11:22 135.24 135.36 135.12 135.36 8.7K
11:23 135.55 135.55 135.43 135.47 2.2K
11:24 135.47 135.55 135.43 135.55 4.0K
11:25 135.61 135.61 135.53 135.55 3.6K
11:26 135.67 135.67 135.56 135.65 5.8K
11:27 135.62 135.69 135.62 135.63 3.9K
11:28 135.69 135.82 135.60 135.67 4.8K
11:29 135.70 135.70 135.61 135.61 11.2K
11:30 135.67 135.72 135.60 135.68 10.7K
11:31 135.65 135.65 135.65 135.65 2.4K
11:32 135.57 135.69 135.54 135.54 10.4K
11:33 135.56 135.56 135.48 135.49 6.2K
11:34 135.53 135.62 135.52 135.62 7.6K
11:35 135.62 135.62 135.51 135.51 3.9K
11:36 135.53 135.60 135.53 135.58 3.8K
11:37 135.56 135.58 135.47 135.47 5.1K
11:38 135.42 135.46 135.37 135.37 6.4K
11:39 135.36 135.44 135.36 135.44 3.0K
11:40 135.44 135.45 135.36 135.42 14.1K
11:42 135.46 135.47 135.41 135.43 4.5K
11:43 135.49 135.49 135.49 135.49 3.5K
11:44 135.56 135.59 135.56 135.57 5.6K
11:45 135.47 135.54 135.43 135.48 6.7K
11:46 135.42 135.58 135.42 135.56 4.1K
11:47 135.51 135.55 135.45 135.45 2.2K
11:48 135.44 135.48 135.37 135.48 5.0K
11:49 135.44 135.50 135.41 135.48 18.3K
11:50 135.46 135.47 135.35 135.35 5.3K
11:51 135.49 135.52 135.39 135.44 5.1K
11:52 135.44 135.44 135.38 135.38 3.2K
11:53 135.40 135.40 135.33 135.36 3.2K
11:54 135.28 135.36 135.23 135.35 9.6K
11:55 135.21 135.29 135.20 135.29 2.6K
11:56 135.28 135.35 135.28 135.29 6.8K
11:57 135.35 135.35 135.34 135.34 2.7K
11:58 135.34 135.38 135.18 135.18 6.5K
11:59 135.14 135.17 135.10 135.10 8.8K
12:00 135.07 135.07 135.02 135.06 5.3K
12:01 135.07 135.07 135.07 135.07 0.4K
12:02 135.07 135.10 135.00 135.00 1.8K
12:03 135.01 135.09 135.01 135.02 5.0K
12:04 135.08 135.15 135.08 135.15 3.9K
12:05 135.13 135.23 135.13 135.23 4.7K
12:06 135.19 135.19 135.14 135.15 5.2K
12:07 135.15 135.18 135.05 135.05 4.0K
12:08 135.02 135.20 134.94 135.02 3.0K
12:09 134.96 135.07 134.96 135.00 2.4K
12:10 134.93 134.93 134.84 134.93 12.4K
12:11 135.01 135.01 135.01 135.01 0.6K
12:12 134.96 134.96 134.96 134.96 0.9K
12:13 135.02 135.02 134.97 134.97 2.2K
12:14 134.92 135.04 134.91 135.04 6.1K
12:15 135.13 135.15 135.05 135.05 5.2K
12:16 134.99 135.02 134.98 135.02 4.6K
12:17 135.09 135.09 134.96 134.96 6.8K
12:18 134.97 134.97 134.86 134.86 4.0K
12:19 134.89 134.93 134.83 134.93 3.9K
12:20 135.04 135.07 134.91 135.07 4.0K
12:21 135.11 135.28 135.07 135.07 4.3K
12:22 135.21 135.21 135.06 135.08 6.1K
12:23 135.07 135.17 135.07 135.11 3.4K
12:24 135.27 135.27 135.27 135.27 0.3K
12:25 135.20 135.20 135.13 135.16 5.6K
12:26 135.24 135.24 135.19 135.23 1.0K
12:27 135.19 135.25 135.17 135.17 4.1K
12:28 135.16 135.16 135.05 135.05 2.2K
12:29 135.01 135.07 135.00 135.00 11.4K
12:30 135.00 135.04 135.00 135.02 3.0K
12:31 135.05 135.05 134.84 134.84 12.7K
12:32 134.84 134.87 134.70 134.70 10.6K
12:33 134.64 134.64 134.56 134.56 4.0K
12:34 134.56 134.75 134.56 134.71 19.5K
12:35 134.67 134.70 134.58 134.65 8.0K
12:36 134.69 134.84 134.68 134.84 2.6K
12:37 134.84 134.84 134.78 134.78 4.1K
12:38 134.83 134.85 134.80 134.80 6.6K
12:39 134.81 134.90 134.81 134.90 2.6K
12:40 134.86 134.86 134.77 134.77 3.7K
12:41 134.69 134.79 134.60 134.75 14.3K
12:42 134.83 134.83 134.75 134.76 2.9K
12:43 134.73 134.87 134.70 134.87 8.4K
12:44 134.90 134.91 134.90 134.91 2.2K
12:45 134.85 134.93 134.85 134.92 2.7K
12:46 134.93 134.93 134.93 134.93 2.4K
12:47 134.91 134.98 134.90 134.94 10.6K
12:48 134.91 135.00 134.88 134.93 18.7K
12:49 134.98 134.98 134.85 134.95 10.0K
12:50 134.96 135.01 134.92 134.92 4.2K
12:51 134.97 135.02 134.94 135.01 6.2K
12:52 135.04 135.04 134.91 134.99 7.0K
12:53 134.90 134.94 134.80 134.84 6.3K
12:54 134.80 134.88 134.79 134.86 4.2K
12:55 134.81 134.83 134.81 134.83 1.5K
12:56 134.81 134.81 134.71 134.75 4.2K
12:57 134.78 134.88 134.75 134.88 31.0K
12:58 134.88 135.03 134.88 134.95 15.5K
12:59 135.00 135.15 135.00 135.03 7.7K
13:00 135.02 135.04 134.98 134.98 8.0K
13:01 134.97 135.07 134.96 135.07 4.3K
13:02 135.07 135.09 135.01 135.01 2.3K
13:03 135.09 135.09 134.95 134.95 4.8K
13:04 134.98 134.99 134.92 134.92 5.0K
13:05 134.92 134.96 134.92 134.96 1.8K
13:06 134.98 135.00 134.98 135.00 4.6K
13:07 135.03 135.03 135.03 135.03 1.4K
13:08 135.01 135.06 134.93 134.93 2.7K
13:09 135.00 135.12 135.00 135.06 6.9K
13:10 134.97 135.07 134.97 135.07 1.6K
13:11 134.98 135.04 134.98 134.98 10.0K
13:12 135.05 135.05 135.02 135.05 4.5K
13:13 135.11 135.11 135.09 135.09 2.0K
13:14 135.09 135.12 135.09 135.10 3.7K
13:15 135.11 135.14 135.08 135.14 14.2K
13:16 135.21 135.27 135.21 135.27 1.5K
13:17 135.28 135.28 135.25 135.25 1.4K
13:18 135.22 135.22 135.22 135.22 1.3K
13:19 135.18 135.18 135.08 135.08 4.5K
13:20 135.05 135.13 135.05 135.08 4.8K
13:21 135.12 135.12 135.04 135.04 9.3K
13:22 135.06 135.16 134.90 134.94 30.9K
13:23 135.07 135.07 135.01 135.04 3.3K
13:24 135.05 135.07 135.05 135.07 4.3K
13:25 135.09 135.09 135.09 135.09 1.1K
13:26 135.02 135.08 135.00 135.08 4.8K
13:27 135.03 135.06 135.01 135.01 3.9K
13:28 134.94 134.94 134.90 134.90 2.8K
13:29 134.89 134.89 134.85 134.85 2.7K
13:30 134.80 134.86 134.78 134.78 7.8K
13:31 134.81 134.91 134.79 134.79 11.0K
13:32 134.76 134.78 134.67 134.74 5.4K
13:33 134.74 134.74 134.74 134.74 3.2K
13:34 134.91 134.91 134.84 134.85 3.9K
13:35 134.81 134.81 134.74 134.74 2.8K
13:36 134.72 134.75 134.72 134.75 5.1K
13:37 134.79 134.96 134.79 134.96 4.3K
13:38 134.79 134.83 134.78 134.83 2.5K
13:39 134.84 134.84 134.78 134.78 1.5K
13:40 134.86 134.86 134.74 134.74 6.2K
13:41 134.73 134.85 134.68 134.78 8.3K
13:42 134.78 134.85 134.72 134.85 7.9K
13:43 134.87 134.96 134.87 134.89 9.1K
13:44 134.91 134.91 134.91 134.91 0.5K
13:45 134.92 134.92 134.89 134.89 2.3K
13:46 134.91 134.91 134.85 134.85 2.8K
13:47 134.87 134.87 134.79 134.79 5.7K
13:48 134.80 134.80 134.80 134.79 1.1K
13:49 134.78 134.78 134.78 134.78 4.4K
13:50 134.76 134.76 134.69 134.69 5.7K
13:51 134.70 134.81 134.70 134.80 10.2K
13:52 134.84 134.93 134.84 134.93 5.1K
13:53 134.97 134.97 134.94 134.94 3.9K
13:54 134.92 134.94 134.88 134.94 3.7K
13:55 134.93 134.99 134.93 134.94 6.0K
13:57 134.92 134.97 134.87 134.97 12.8K
13:58 135.03 135.10 135.03 135.08 6.2K
13:59 135.12 135.13 135.08 135.09 8.3K
14:00 135.07 135.20 135.07 135.16 7.6K
14:01 135.16 135.18 135.14 135.16 4.2K
14:02 135.13 135.13 135.03 135.03 6.2K
14:03 135.04 135.04 134.95 134.95 4.8K
14:04 135.00 135.00 134.92 134.92 11.0K
14:05 134.91 134.91 134.78 134.78 4.3K
14:06 134.84 134.94 134.84 134.91 6.3K
14:07 134.97 135.01 134.97 135.00 9.2K
14:08 134.95 135.02 134.95 134.98 5.3K
14:09 134.99 135.04 134.98 134.98 12.0K
14:10 134.97 135.01 134.88 134.89 7.8K
14:11 134.88 134.97 134.88 134.97 10.8K
14:12 135.00 135.08 135.00 135.04 15.3K
14:13 135.05 135.05 134.89 134.89 5.6K
14:14 134.88 134.96 134.88 134.96 4.3K
14:15 135.05 135.05 135.02 135.01 1.5K
14:16 135.06 135.06 135.04 135.06 3.0K
14:17 135.02 135.05 135.00 135.00 4.2K
14:18 134.95 135.00 134.91 134.91 11.2K
14:19 134.94 134.94 134.90 134.90 1.7K
14:20 134.89 134.93 134.89 134.90 2.0K
14:21 134.91 134.91 134.86 134.86 14.8K
14:23 134.93 134.97 134.93 134.94 8.6K
14:24 134.97 135.03 134.97 134.97 16.2K
14:25 135.04 135.13 135.04 135.06 3.4K
14:26 135.05 135.05 134.99 134.99 4.0K
14:27 134.99 135.01 134.95 134.95 9.6K
14:28 134.90 134.93 134.83 134.93 8.0K
14:29 134.94 134.99 134.94 134.99 6.6K
14:30 135.04 135.07 135.02 135.06 2.9K
14:31 135.04 135.05 134.95 135.03 9.8K
14:32 135.11 135.11 135.07 135.07 4.0K
14:33 135.03 135.03 134.95 135.02 12.5K
14:34 134.98 135.02 134.95 134.96 6.0K
14:35 135.01 135.01 134.95 135.00 1.9K
14:36 134.97 134.97 134.78 134.78 7.6K
14:37 134.81 134.86 134.74 134.74 11.1K
14:38 134.75 134.75 134.70 134.75 8.2K
14:39 134.75 134.77 134.68 134.71 16.0K
14:40 134.74 134.74 134.68 134.71 6.5K
14:41 134.68 134.69 134.65 134.65 7.8K
14:42 134.64 134.64 134.60 134.63 2.2K
14:43 134.58 134.58 134.56 134.56 4.5K
14:44 134.61 134.61 134.56 134.57 10.5K
14:45 134.67 134.72 134.60 134.60 15.1K
14:46 134.63 134.65 134.56 134.56 6.4K
14:47 134.64 134.64 134.56 134.58 3.7K
14:48 134.55 134.65 134.55 134.63 4.2K
14:49 134.60 134.70 134.60 134.65 7.4K
14:50 134.63 134.68 134.62 134.64 1.6K
14:51 134.64 134.64 134.58 134.59 6.2K
14:52 134.59 134.60 134.49 134.52 9.6K
14:53 134.55 134.56 134.44 134.44 4.8K
14:54 134.43 134.48 134.42 134.48 5.4K
14:55 134.49 134.58 134.49 134.58 10.5K
14:56 134.54 134.55 134.50 134.55 4.7K
14:57 134.50 134.59 134.50 134.55 6.7K
14:58 134.51 134.54 134.50 134.51 5.0K
14:59 134.53 134.53 134.52 134.53 2.7K
15:00 134.46 134.54 134.45 134.46 11.8K
15:01 134.42 134.42 134.33 134.33 4.3K
15:02 134.33 134.33 134.29 134.32 6.7K
15:03 134.32 134.32 134.28 134.30 6.7K
15:04 134.27 134.29 134.27 134.29 8.3K
15:05 134.30 134.31 134.27 134.29 5.5K
15:06 134.30 134.34 134.28 134.31 9.1K
15:07 134.34 134.44 134.34 134.41 5.8K
15:08 134.50 134.67 134.50 134.66 8.9K
15:09 134.65 134.69 134.62 134.62 14.1K
15:10 134.55 134.55 134.42 134.42 3.9K
15:11 134.43 134.47 134.40 134.40 7.0K
15:12 134.44 134.44 134.38 134.40 7.2K
15:13 134.40 134.44 134.40 134.43 3.0K
15:14 134.45 134.49 134.34 134.34 9.2K
15:15 134.36 134.36 134.24 134.28 7.8K
15:16 134.30 134.37 134.27 134.37 10.1K
15:17 134.44 134.54 134.44 134.54 5.8K
15:18 134.54 134.55 134.48 134.51 7.8K
15:19 134.52 134.57 134.49 134.57 4.3K
15:20 134.51 134.53 134.50 134.50 5.6K
15:21 134.51 134.51 134.50 134.50 3.2K
15:22 134.61 134.61 134.50 134.54 25.6K
15:23 134.49 134.65 134.49 134.65 7.8K
15:24 134.60 134.60 134.55 134.59 6.3K
15:25 134.58 134.69 134.58 134.64 5.8K
15:26 134.67 134.75 134.66 134.75 6.7K
15:27 134.73 134.74 134.65 134.65 13.9K
15:28 134.71 134.72 134.63 134.66 11.9K
15:29 134.65 134.65 134.62 134.62 14.8K
15:30 134.58 134.58 134.52 134.58 10.2K
15:31 134.54 134.58 134.52 134.54 12.3K
15:32 134.58 134.58 134.51 134.58 10.3K
15:33 134.60 134.60 134.55 134.59 8.8K
15:34 134.58 134.61 134.53 134.53 20.2K
15:35 134.52 134.57 134.47 134.49 8.0K
15:36 134.45 134.47 134.40 134.40 12.5K
15:37 134.41 134.45 134.41 134.43 8.3K
15:38 134.43 134.58 134.43 134.57 12.1K
15:39 134.58 134.63 134.55 134.57 23.1K
15:40 134.55 134.57 134.53 134.53 12.8K
15:41 134.51 134.51 134.43 134.44 27.9K
15:42 134.46 134.54 134.46 134.47 13.7K
15:43 134.48 134.48 134.44 134.47 14.6K
15:44 134.47 134.47 134.39 134.43 20.7K
15:45 134.37 134.55 134.37 134.54 28.2K
15:46 134.50 134.59 134.49 134.59 13.9K
15:47 134.59 134.60 134.41 134.41 22.7K
15:48 134.40 134.47 134.40 134.44 12.6K
15:49 134.41 134.54 134.41 134.47 17.9K
15:50 134.46 134.48 134.27 134.31 28.3K
15:51 134.33 134.40 134.24 134.24 23.8K
15:52 134.24 134.33 134.24 134.27 20.0K
15:53 134.30 134.38 134.27 134.38 21.3K
15:54 134.40 134.51 134.34 134.47 27.7K
15:55 134.52 134.52 134.29 134.31 86.4K
15:56 134.37 134.40 134.21 134.26 53.3K
15:57 134.25 134.34 134.06 134.06 65.7K
15:58 134.02 134.06 133.92 133.92 178.9K
15:59 133.90 134.06 133.83 134.01 1,210.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 136.07 136.02 133.76 134.48 4.1M
2025-09-26 136.57 137.22 133.82 134.01 4.6M
2025-09-25 135.61 138.51 134.68 135.65 5.1M
2025-09-24 145.93 148.73 137.90 137.93 6.0M
2025-09-23 147.07 152.10 146.66 147.25 3.4M
2025-09-22 146.82 147.50 145.60 146.93 3.6M
2025-09-19 150.82 150.82 147.01 148.92 8.8M
2025-09-18 146.17 151.11 145.74 149.34 3.1M
2025-09-17 144.43 147.22 143.13 144.40 2.9M
2025-09-16 144.80 145.80 143.04 144.38 1.8M
2025-09-15 143.80 145.99 143.50 144.65 2.3M
2025-09-12 144.66 145.03 142.47 143.34 3.6M
2025-09-11 139.29 146.14 139.17 145.01 4.0M
2025-09-10 137.22 141.19 136.91 139.29 2.5M
2025-09-09 138.61 138.96 136.87 137.39 2.6M
2025-09-08 136.21 138.83 135.73 138.69 3.5M
2025-09-05 138.63 138.98 132.98 135.53 3.4M
2025-09-04 135.57 138.02 135.00 137.35 2.2M
2025-09-03 138.08 139.22 133.34 134.83 3.8M
2025-09-02 136.82 138.87 135.06 138.74 2.4M
2025-08-29 140.26 140.89 139.22 139.49 2.4M
2025-08-28 140.58 141.13 139.45 140.09 3.7M
2025-08-27 139.47 141.46 139.00 140.47 2.3M
2025-08-26 138.21 140.16 137.51 140.08 3.3M
2025-08-25 141.28 142.13 138.61 138.71 2.4M
2025-08-22 138.55 145.01 137.71 141.77 4.1M
2025-08-21 137.64 138.15 136.64 137.84 2.6M
2025-08-20 138.55 138.97 136.02 138.09 3.2M
2025-08-19 141.00 141.35 138.39 138.95 2.9M
2025-08-18 142.00 142.27 140.42 141.20 2.9M
2025-08-15 146.88 146.88 142.20 142.28 2.9M
2025-08-14 145.96 146.86 144.97 146.06 2.7M
2025-08-13 148.96 149.30 144.31 147.46 3.8M
2025-08-12 142.88 148.10 142.14 147.24 3.0M
2025-08-11 142.80 143.54 141.38 141.57 1.8M
2025-08-08 142.76 143.88 141.61 142.67 2.2M
2025-08-07 146.65 147.21 140.46 142.19 2.9M
2025-08-06 143.26 145.30 142.47 144.56 2.9M
2025-08-05 145.36 146.58 141.46 142.66 4.3M
2025-08-04 143.21 145.50 142.14 145.13 4.0M
2025-08-01 143.05 143.05 138.73 142.55 5.8M
2025-07-31 151.41 151.60 144.77 146.58 5.1M
2025-07-30 152.65 153.50 148.68 150.43 3.2M
2025-07-29 153.22 153.87 149.36 151.00 3.0M
2025-07-28 152.37 152.97 151.64 152.15 2.4M
2025-07-25 150.56 152.93 149.67 152.16 2.9M
2025-07-24 153.20 153.20 149.64 150.19 4.1M
2025-07-23 146.21 148.44 144.91 148.26 2.5M
2025-07-22 144.33 145.22 142.25 144.97 2.0M
2025-07-21 146.62 146.66 144.14 144.28 3.4M
2025-07-18 147.72 148.29 145.39 145.98 3.1M
2025-07-17 142.93 148.02 142.63 147.60 5.1M
2025-07-16 138.64 143.23 137.69 143.05 4.9M
2025-07-15 139.43 140.27 136.74 137.21 2.7M
2025-07-14 139.48 140.82 139.10 139.43 3.3M
2025-07-11 141.29 142.22 140.46 141.05 3.2M
2025-07-10 139.53 143.78 139.12 143.05 3.8M
2025-07-09 138.97 140.25 138.31 139.22 3.0M
2025-07-08 136.70 139.19 135.91 137.94 4.5M
2025-07-07 138.19 139.69 134.95 135.54 4.6M
2025-07-03 136.76 139.25 136.00 138.60 2.7M
2025-07-02 132.08 134.96 131.18 134.53 2.2M
2025-07-01 132.56 133.41 130.86 132.45 2.8M
2025-06-30 135.90 136.14 132.20 133.03 4.0M
2025-06-27 132.38 135.42 131.94 134.29 5.4M
2025-06-26 129.36 132.34 129.25 131.94 3.9M
2025-06-25 128.67 129.23 127.04 128.84 3.9M
2025-06-24 124.00 128.13 123.30 127.77 3.6M
2025-06-23 121.80 122.86 117.85 122.14 2.7M
2025-06-20 123.81 125.16 122.48 122.60 4.1M
2025-06-18 120.82 123.86 120.39 122.42 2.4M
2025-06-17 122.05 122.83 119.84 121.06 3.1M
2025-06-16 122.41 125.26 121.64 123.40 2.5M
2025-06-13 123.00 123.77 121.12 121.33 4.2M
2025-06-12 124.43 125.92 124.43 125.24 3.0M
2025-06-11 125.22 127.37 125.00 126.00 4.8M
2025-06-10 123.22 124.87 122.44 124.02 2.9M
2025-06-09 124.95 124.95 122.60 123.25 2.5M
2025-06-06 122.98 124.78 122.00 123.40 2.3M
2025-06-05 120.60 121.43 119.19 120.64 2.6M
2025-06-04 121.28 122.26 120.49 120.51 2.7M
2025-06-03 120.50 121.23 119.45 120.48 5.7M
2025-06-02 120.66 122.00 118.86 121.87 3.6M
2025-05-30 121.48 121.98 119.11 121.46 6.8M
2025-05-29 122.50 122.72 120.98 122.33 3.5M
2025-05-28 121.63 122.00 120.21 121.04 2.9M
2025-05-27 119.02 121.00 117.43 120.92 4.2M
2025-05-23 115.06 118.19 115.00 117.18 3.0M
2025-05-22 117.56 118.96 116.50 118.20 3.6M
2025-05-21 122.47 122.89 117.65 117.76 4.1M
2025-05-20 123.66 125.40 123.25 124.14 3.1M
2025-05-19 122.65 125.95 122.18 125.49 2.5M
2025-05-16 125.89 126.66 124.61 125.90 2.5M
2025-05-15 126.93 128.03 124.55 125.64 4.3M
2025-05-14 128.69 129.82 127.51 129.03 5.5M
2025-05-13 125.27 128.68 124.45 126.90 4.8M
2025-05-12 126.72 128.72 124.10 125.22 6.7M
2025-05-09 119.46 120.72 117.54 118.08 4.1M
2025-05-08 118.42 121.12 116.87 118.73 8.0M
2025-05-07 114.63 116.91 113.52 116.21 5.2M
2025-05-06 113.00 115.10 112.02 113.65 3.5M
2025-05-05 115.51 117.61 114.70 114.79 3.6M
2025-05-02 116.50 118.41 115.94 116.93 3.8M
2025-05-01 115.56 118.10 113.46 114.49 5.5M
2025-04-30 110.26 114.80 109.05 114.27 4.7M
2025-04-29 113.69 115.16 112.70 114.35 3.8M
2025-04-28 114.00 116.50 112.11 113.93 4.2M
2025-04-25 112.51 114.51 112.13 113.63 3.6M
2025-04-24 107.26 113.96 106.07 113.25 6.0M
2025-04-23 108.97 111.66 106.16 106.81 7.4M
2025-04-22 99.50 103.48 99.50 102.28 5.9M
2025-04-21 101.00 102.03 96.68 97.95 4.4M
2025-04-17 103.39 104.94 102.42 103.37 3.7M
2025-04-16 102.35 104.37 100.56 102.05 5.3M
2025-04-15 104.53 105.96 103.64 104.23 4.5M
2025-04-14 104.50 105.08 101.53 103.13 7.5M
2025-04-11 100.04 101.71 96.45 101.44 8.3M
2025-04-10 106.37 106.82 97.94 101.87 11.5M
2025-04-09 92.81 112.78 91.50 110.46 13.2M
2025-04-08 103.97 105.01 92.50 94.51 11.7M
2025-04-07 89.78 101.56 86.15 97.54 15.1M
2025-04-04 96.75 97.10 88.76 92.79 19.0M
2025-04-03 111.12 111.75 101.84 102.55 13.8M
2025-04-02 114.97 121.65 114.97 120.90 4.1M
2025-04-01 116.06 118.20 114.62 117.84 4.5M
2025-03-31 113.06 116.56 111.33 115.61 6.1M
2025-03-28 117.06 118.42 113.94 114.86 6.2M
2025-03-27 118.08 118.78 115.48 117.54 4.3M
2025-03-26 122.21 123.34 118.37 119.44 3.2M
2025-03-25 122.26 123.48 120.23 122.18 4.0M
2025-03-24 119.70 122.51 118.93 121.97 5.3M
2025-03-21 115.00 117.15 113.82 116.50 6.1M
2025-03-20 115.12 117.88 115.03 116.71 3.5M
2025-03-19 114.03 118.28 113.37 116.54 5.5M
2025-03-18 115.42 116.19 112.78 114.02 3.3M
2025-03-17 111.23 117.06 111.23 115.68 5.2M
2025-03-14 112.17 113.85 110.14 113.31 6.8M
2025-03-13 114.60 115.07 107.58 108.69 7.5M
2025-03-12 115.96 117.39 112.79 114.37 7.7M
2025-03-11 108.28 113.15 107.92 112.11 8.7M
2025-03-10 111.73 111.78 105.29 108.17 12.0M
2025-03-07 116.27 116.68 108.91 115.27 8.9M
2025-03-06 119.31 121.60 115.12 116.13 9.4M
2025-03-05 120.78 123.53 118.12 123.03 13.1M
2025-03-04 127.55 127.97 119.47 120.78 17.0M
2025-03-03 137.60 138.87 131.79 133.01 5.2M
2025-02-28 132.00 135.67 131.35 135.59 6.4M
2025-02-27 134.27 135.97 131.52 132.20 5.1M
2025-02-26 130.50 134.66 130.01 132.68 5.7M
2025-02-25 131.00 131.70 127.16 129.59 8.5M
2025-02-24 133.41 134.16 128.07 131.19 6.2M
2025-02-21 135.86 136.86 130.85 132.22 4.2M
2025-02-20 138.08 138.62 132.59 134.55 7.0M
2025-02-19 140.36 140.60 137.94 138.47 3.8M
2025-02-18 141.89 142.69 140.06 140.60 4.1M
2025-02-14 139.61 141.79 138.54 140.56 2.2M
2025-02-13 140.97 141.45 137.84 139.30 3.6M
2025-02-12 140.62 141.02 138.40 139.54 7.1M
2025-02-11 146.11 146.87 141.88 142.46 6.3M
2025-02-10 150.10 151.40 146.56 147.93 4.2M
2025-02-07 152.23 152.59 148.39 148.61 4.0M
2025-02-06 154.33 155.61 149.21 151.59 6.0M
2025-02-05 146.92 154.40 146.92 153.81 6.7M
2025-02-04 161.87 162.39 149.00 149.30 9.3M
2025-02-03 162.01 164.44 159.39 163.22 4.5M
2025-01-31 167.73 170.40 166.68 167.07 3.4M
2025-01-30 167.48 168.99 165.41 166.87 2.4M
2025-01-29 166.94 170.16 165.98 166.30 4.1M
2025-01-28 161.68 167.50 160.21 167.05 3.9M
2025-01-27 161.14 161.34 157.70 161.20 4.4M
2025-01-24 164.89 165.83 164.58 165.53 2.8M
2025-01-23 161.03 165.43 160.85 165.34 3.0M
2025-01-22 161.56 162.18 158.88 161.51 3.8M
2025-01-21 158.49 161.10 157.68 160.71 4.6M
2025-01-17 155.63 158.25 153.88 157.57 3.9M
2025-01-16 151.56 154.01 150.81 153.24 3.4M
2025-01-15 151.49 151.65 148.68 150.50 5.1M
2025-01-14 143.40 144.77 142.00 143.65 3.9M
2025-01-13 139.08 141.83 138.88 141.25 3.5M
2025-01-10 145.73 147.00 140.23 140.93 4.0M
2025-01-08 146.39 148.39 145.69 148.24 3.8M
2025-01-07 150.90 151.60 143.91 146.62 3.8M
2025-01-06 153.81 154.73 150.65 150.74 3.4M
2025-01-03 150.58 152.19 149.93 152.03 1.7M
2025-01-02 149.36 150.39 147.04 149.19 1.7M