iShares Core S

IJR
🏛️ 미국 →
118.47
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 117.38 117.49 117.38 117.49 66.7K
09:31 117.35 117.49 117.34 117.40 30.1K
09:32 117.44 117.53 117.36 117.53 13.9K
09:33 117.49 117.56 117.48 117.55 24.7K
09:34 117.58 117.58 117.44 117.50 6.6K
09:35 117.47 117.49 117.40 117.43 31.6K
09:36 117.43 117.43 117.34 117.37 15.5K
09:37 117.34 117.38 117.33 117.33 5.4K
09:38 117.29 117.29 117.17 117.17 13.8K
09:39 117.16 117.23 117.11 117.11 7.0K
09:40 117.04 117.09 117.01 117.04 9.8K
09:41 117.10 117.10 116.99 117.06 20.3K
09:42 117.05 117.07 117.00 117.04 9.1K
09:43 117.05 117.08 116.91 116.91 14.3K
09:44 116.93 117.06 116.89 117.05 14.1K
09:45 116.97 117.22 116.97 117.22 32.5K
09:46 117.25 117.25 116.99 117.08 18.4K
09:47 117.13 117.30 117.13 117.30 21.4K
09:48 117.20 117.27 117.18 117.25 9.3K
09:49 117.23 117.25 117.16 117.17 12.5K
09:50 117.15 117.34 117.15 117.28 22.1K
09:51 117.28 117.31 117.08 117.08 42.6K
09:52 117.06 117.09 116.94 116.94 17.0K
09:53 116.95 117.02 116.95 116.95 8.4K
09:54 116.98 116.99 116.88 116.93 9.1K
09:55 116.95 117.04 116.90 116.98 15.6K
09:56 117.00 117.00 116.97 116.97 11.4K
09:57 116.99 116.99 116.93 116.98 6.1K
09:58 116.98 116.98 116.94 116.95 3.1K
09:59 116.95 117.07 116.95 117.06 4.9K
10:00 117.15 117.15 117.04 117.04 17.2K
10:01 117.05 117.22 117.03 117.22 11.6K
10:02 117.28 117.33 117.21 117.21 12.1K
10:03 117.21 117.24 117.17 117.23 9.1K
10:04 117.24 117.35 117.24 117.35 8.6K
10:05 117.30 117.30 117.24 117.26 8.2K
10:06 117.32 117.35 117.29 117.32 11.2K
10:07 117.35 117.37 117.32 117.37 11.0K
10:08 117.33 117.40 117.33 117.34 10.5K
10:09 117.36 117.41 117.36 117.39 20.2K
10:10 117.39 117.46 117.35 117.46 33.0K
10:11 117.45 117.54 117.44 117.47 9.0K
10:12 117.45 117.45 117.38 117.39 10.2K
10:13 117.41 117.44 117.38 117.39 9.8K
10:14 117.45 117.45 117.41 117.45 9.8K
10:15 117.48 117.56 117.47 117.54 8.7K
10:16 117.52 117.54 117.51 117.52 14.6K
10:17 117.49 117.49 117.44 117.45 6.7K
10:18 117.46 117.47 117.38 117.38 13.0K
10:19 117.42 117.48 117.42 117.47 4.4K
10:20 117.47 117.49 117.44 117.49 2.9K
10:21 117.51 117.54 117.48 117.53 11.3K
10:22 117.53 117.57 117.52 117.57 14.0K
10:23 117.54 117.59 117.52 117.53 6.6K
10:24 117.50 117.54 117.50 117.51 37.9K
10:25 117.51 117.51 117.41 117.45 13.5K
10:26 117.47 117.49 117.43 117.43 4.6K
10:27 117.47 117.49 117.47 117.49 11.1K
10:28 117.44 117.44 117.42 117.43 8.6K
10:29 117.40 117.41 117.37 117.39 23.5K
10:30 117.41 117.41 117.34 117.40 7.9K
10:31 117.39 117.39 117.35 117.37 7.3K
10:32 117.36 117.45 117.36 117.41 8.8K
10:33 117.40 117.43 117.37 117.43 9.6K
10:34 117.44 117.44 117.39 117.40 3.2K
10:35 117.41 117.44 117.38 117.42 12.9K
10:36 117.39 117.41 117.37 117.39 11.0K
10:37 117.39 117.41 117.36 117.41 9.7K
10:38 117.42 117.48 117.42 117.46 9.4K
10:39 117.44 117.52 117.44 117.50 7.1K
10:40 117.48 117.48 117.38 117.38 10.1K
10:41 117.40 117.40 117.35 117.37 5.2K
10:42 117.37 117.37 117.33 117.33 8.1K
10:43 117.34 117.38 117.34 117.38 7.9K
10:44 117.38 117.44 117.37 117.43 95.9K
10:45 117.41 117.43 117.38 117.41 4.3K
10:46 117.42 117.42 117.38 117.42 7.1K
10:47 117.40 117.45 117.40 117.45 4.6K
10:48 117.47 117.52 117.45 117.45 10.7K
10:49 117.47 117.52 117.47 117.50 10.7K
10:50 117.48 117.48 117.35 117.35 11.0K
10:51 117.39 117.42 117.39 117.39 5.7K
10:52 117.41 117.51 117.41 117.51 25.4K
10:53 117.50 117.50 117.44 117.46 3.3K
10:54 117.46 117.46 117.43 117.44 2.8K
10:55 117.45 117.49 117.45 117.49 8.2K
10:56 117.47 117.49 117.47 117.48 8.6K
10:57 117.47 117.54 117.47 117.54 7.3K
10:58 117.50 117.50 117.47 117.48 21.2K
10:59 117.48 117.48 117.47 117.47 7.0K
11:00 117.45 117.48 117.43 117.43 10.1K
11:01 117.45 117.46 117.44 117.44 5.3K
11:02 117.46 117.46 117.38 117.39 7.4K
11:03 117.40 117.40 117.38 117.39 4.9K
11:04 117.36 117.36 117.30 117.31 11.5K
11:05 117.32 117.37 117.32 117.37 4.8K
11:06 117.34 117.34 117.32 117.33 2.5K
11:07 117.31 117.31 117.25 117.25 14.6K
11:08 117.25 117.25 117.22 117.22 7.5K
11:09 117.27 117.29 117.27 117.28 7.6K
11:10 117.27 117.27 117.21 117.21 4.0K
11:11 117.25 117.28 117.25 117.26 4.9K
11:12 117.23 117.28 117.23 117.28 7.1K
11:13 117.28 117.35 117.28 117.34 5.5K
11:14 117.33 117.34 117.30 117.31 8.2K
11:15 117.32 117.33 117.29 117.29 5.6K
11:16 117.29 117.30 117.26 117.26 13.0K
11:17 117.25 117.30 117.25 117.28 8.8K
11:18 117.26 117.27 117.25 117.25 11.1K
11:19 117.26 117.27 117.25 117.26 6.0K
11:20 117.25 117.27 117.23 117.23 11.6K
11:21 117.23 117.23 117.17 117.17 5.1K
11:22 117.17 117.21 117.15 117.15 4.8K
11:23 117.15 117.16 117.13 117.15 9.0K
11:24 117.15 117.15 117.12 117.12 6.4K
11:25 117.13 117.13 117.10 117.12 2.9K
11:26 117.12 117.13 117.06 117.08 8.9K
11:27 117.08 117.08 117.02 117.02 4.3K
11:28 117.05 117.05 117.01 117.03 4.5K
11:29 117.04 117.06 117.04 117.06 16.7K
11:30 117.06 117.14 117.06 117.11 5.7K
11:31 117.10 117.14 117.10 117.14 7.2K
11:32 117.10 117.17 117.10 117.16 7.5K
11:33 117.16 117.20 117.16 117.19 3.1K
11:34 117.18 117.25 117.18 117.25 11.3K
11:35 117.26 117.34 117.26 117.34 10.3K
11:36 117.32 117.38 117.29 117.35 4.8K
11:37 117.35 117.40 117.35 117.40 5.3K
11:38 117.37 117.37 117.33 117.33 9.2K
11:39 117.34 117.40 117.34 117.40 7.5K
11:40 117.42 117.46 117.40 117.44 8.3K
11:41 117.46 117.46 117.40 117.40 11.6K
11:42 117.40 117.47 117.40 117.47 5.5K
11:43 117.46 117.51 117.46 117.51 6.3K
11:44 117.53 117.53 117.47 117.49 8.9K
11:45 117.49 117.49 117.46 117.49 4.2K
11:46 117.51 117.51 117.45 117.46 13.2K
11:47 117.44 117.48 117.44 117.47 6.9K
11:48 117.49 117.51 117.49 117.49 8.6K
11:49 117.49 117.51 117.47 117.50 2.4K
11:50 117.48 117.50 117.47 117.50 7.2K
11:51 117.50 117.50 117.48 117.48 2.8K
11:52 117.49 117.50 117.46 117.47 3.5K
11:53 117.46 117.48 117.44 117.44 4.6K
11:54 117.46 117.52 117.46 117.52 11.2K
11:55 117.53 117.55 117.51 117.52 7.0K
11:56 117.51 117.51 117.47 117.47 3.9K
11:57 117.47 117.47 117.46 117.46 2.5K
11:58 117.44 117.44 117.44 117.44 2.0K
11:59 117.43 117.48 117.43 117.48 11.3K
12:00 117.44 117.51 117.44 117.51 10.4K
12:01 117.48 117.48 117.46 117.46 6.3K
12:02 117.46 117.49 117.45 117.49 4.1K
12:03 117.45 117.45 117.43 117.44 8.3K
12:04 117.44 117.45 117.42 117.42 6.0K
12:05 117.41 117.44 117.41 117.41 10.8K
12:06 117.42 117.45 117.42 117.43 6.3K
12:07 117.42 117.43 117.42 117.43 2.1K
12:08 117.37 117.37 117.37 117.37 1.5K
12:09 117.40 117.41 117.39 117.40 5.2K
12:10 117.42 117.42 117.38 117.38 2.5K
12:11 117.36 117.39 117.36 117.39 2.7K
12:12 117.38 117.40 117.37 117.39 4.3K
12:13 117.40 117.40 117.38 117.38 3.2K
12:14 117.37 117.39 117.37 117.39 3.6K
12:15 117.38 117.46 117.38 117.46 3.7K
12:16 117.46 117.48 117.42 117.44 13.5K
12:17 117.45 117.45 117.43 117.44 2.6K
12:18 117.43 117.44 117.41 117.41 2.1K
12:19 117.40 117.40 117.38 117.38 4.8K
12:20 117.39 117.40 117.37 117.40 3.5K
12:21 117.37 117.38 117.35 117.35 2.6K
12:22 117.38 117.38 117.30 117.30 15.1K
12:23 117.30 117.31 117.27 117.27 4.1K
12:24 117.29 117.33 117.29 117.33 8.0K
12:25 117.34 117.37 117.32 117.33 17.1K
12:26 117.31 117.31 117.26 117.26 5.8K
12:27 117.26 117.28 117.26 117.27 11.8K
12:28 117.28 117.30 117.26 117.27 6.1K
12:29 117.27 117.28 117.25 117.27 7.4K
12:30 117.27 117.33 117.26 117.33 7.3K
12:31 117.33 117.38 117.33 117.38 9.7K
12:32 117.39 117.43 117.37 117.42 7.6K
12:33 117.43 117.45 117.41 117.42 3.7K
12:34 117.43 117.43 117.40 117.43 4.5K
12:35 117.42 117.43 117.40 117.40 4.4K
12:36 117.40 117.41 117.38 117.41 1.8K
12:37 117.40 117.41 117.37 117.41 6.9K
12:38 117.42 117.45 117.42 117.43 2.3K
12:39 117.45 117.47 117.42 117.44 13.6K
12:40 117.43 117.43 117.36 117.36 17.9K
12:41 117.38 117.41 117.38 117.39 7.1K
12:42 117.40 117.45 117.40 117.43 8.1K
12:43 117.42 117.42 117.39 117.41 8.0K
12:44 117.37 117.37 117.34 117.34 2.7K
12:45 117.33 117.36 117.32 117.36 4.5K
12:46 117.37 117.39 117.35 117.36 7.2K
12:47 117.35 117.36 117.32 117.32 7.5K
12:48 117.32 117.34 117.30 117.30 4.9K
12:49 117.31 117.31 117.25 117.25 1.6K
12:50 117.29 117.30 117.27 117.30 123.0K
12:51 117.28 117.28 117.26 117.27 1.9K
12:52 117.28 117.31 117.28 117.30 11.7K
12:53 117.28 117.30 117.27 117.29 4.9K
12:54 117.26 117.27 117.24 117.27 3.7K
12:55 117.27 117.30 117.27 117.30 8.3K
12:56 117.31 117.31 117.29 117.31 4.7K
12:57 117.33 117.33 117.30 117.30 8.0K
12:58 117.31 117.32 117.30 117.32 2.7K
12:59 117.31 117.31 117.28 117.30 4.6K
13:00 117.26 117.32 117.26 117.31 9.6K
13:01 117.29 117.32 117.29 117.32 2.2K
13:02 117.35 117.35 117.31 117.31 7.8K
13:03 117.30 117.31 117.28 117.29 3.0K
13:04 117.28 117.31 117.26 117.31 5.0K
13:05 117.29 117.34 117.28 117.33 8.6K
13:06 117.31 117.35 117.30 117.33 13.9K
13:07 117.36 117.36 117.34 117.36 5.8K
13:08 117.39 117.42 117.38 117.42 4.7K
13:09 117.38 117.38 117.36 117.37 7.3K
13:10 117.38 117.38 117.36 117.36 3.2K
13:11 117.35 117.39 117.35 117.37 5.4K
13:12 117.39 117.43 117.38 117.43 3.5K
13:13 117.43 117.48 117.43 117.48 6.3K
13:14 117.50 117.52 117.46 117.48 48.1K
13:15 117.50 117.50 117.42 117.44 10.4K
13:16 117.41 117.43 117.39 117.43 9.8K
13:17 117.44 117.54 117.44 117.54 5.3K
13:18 117.54 117.54 117.48 117.48 10.5K
13:19 117.47 117.47 117.41 117.41 6.4K
13:20 117.41 117.41 117.31 117.31 7.1K
13:21 117.28 117.28 117.22 117.22 11.1K
13:22 117.22 117.22 117.16 117.18 5.2K
13:23 117.20 117.22 117.16 117.16 7.5K
13:24 117.18 117.22 117.18 117.19 11.1K
13:25 117.19 117.34 117.19 117.32 13.2K
13:26 117.27 117.35 117.27 117.32 11.4K
13:27 117.31 117.31 117.29 117.31 6.0K
13:28 117.29 117.30 117.28 117.28 4.2K
13:29 117.28 117.30 117.28 117.29 4.7K
13:30 117.27 117.31 117.27 117.27 6.5K
13:31 117.27 117.29 117.27 117.27 7.1K
13:32 117.26 117.27 117.22 117.22 3.8K
13:33 117.21 117.24 117.21 117.23 5.8K
13:34 117.23 117.25 117.21 117.22 4.7K
13:35 117.21 117.22 117.18 117.22 4.1K
13:36 117.22 117.22 117.15 117.15 3.0K
13:37 117.18 117.23 117.18 117.22 3.6K
13:38 117.23 117.27 117.21 117.25 4.4K
13:39 117.24 117.25 117.21 117.23 5.0K
13:40 117.21 117.24 117.19 117.21 3.6K
13:41 117.21 117.22 117.20 117.20 3.8K
13:42 117.21 117.21 117.18 117.18 3.8K
13:43 117.18 117.20 117.15 117.20 5.7K
13:44 117.19 117.22 117.19 117.22 8.4K
13:45 117.21 117.22 117.15 117.15 4.6K
13:46 117.16 117.16 117.14 117.14 7.1K
13:47 117.14 117.14 117.12 117.13 4.7K
13:48 117.13 117.13 117.11 117.13 6.3K
13:49 117.13 117.13 117.06 117.06 3.7K
13:50 117.06 117.09 117.06 117.09 3.6K
13:51 117.10 117.10 117.01 117.03 5.6K
13:52 117.03 117.07 117.03 117.07 4.2K
13:53 117.10 117.12 117.08 117.12 8.6K
13:54 117.12 117.12 117.09 117.10 2.9K
13:55 117.12 117.12 117.08 117.08 4.1K
13:56 117.08 117.08 117.04 117.05 6.1K
13:57 117.02 117.02 116.97 116.98 8.3K
13:58 116.98 117.00 116.95 116.95 5.8K
13:59 116.97 116.97 116.93 116.94 8.7K
14:00 116.94 116.96 116.89 116.89 7.4K
14:01 116.90 116.93 116.87 116.89 13.6K
14:02 116.89 116.90 116.84 116.85 8.7K
14:03 116.87 116.87 116.83 116.83 5.2K
14:04 116.86 116.86 116.76 116.77 8.7K
14:05 116.77 116.85 116.76 116.85 15.0K
14:06 116.85 116.93 116.81 116.92 13.6K
14:07 116.90 116.90 116.86 116.87 10.8K
14:08 116.87 116.88 116.85 116.85 12.5K
14:09 116.85 116.85 116.80 116.83 6.3K
14:10 116.85 116.88 116.83 116.88 13.2K
14:11 116.88 116.93 116.87 116.89 5.3K
14:12 116.91 116.96 116.90 116.95 5.5K
14:13 116.96 116.98 116.93 116.97 8.0K
14:14 116.95 117.02 116.94 117.02 2.6K
14:15 117.00 117.13 117.00 117.13 15.8K
14:16 117.13 117.19 117.12 117.16 15.6K
14:17 117.22 117.23 117.22 117.22 3.8K
14:18 117.25 117.27 117.23 117.24 4.6K
14:19 117.24 117.26 117.23 117.23 5.8K
14:20 117.22 117.27 117.22 117.27 10.0K
14:21 117.28 117.31 117.28 117.31 6.6K
14:22 117.30 117.30 117.26 117.26 6.4K
14:23 117.27 117.28 117.22 117.27 5.4K
14:24 117.28 117.31 117.27 117.28 6.3K
14:25 117.29 117.31 117.28 117.31 11.6K
14:26 117.31 117.32 117.25 117.25 9.1K
14:27 117.24 117.24 117.21 117.21 4.9K
14:28 117.24 117.25 117.22 117.24 3.8K
14:29 117.24 117.25 117.23 117.25 1.6K
14:30 117.24 117.28 117.24 117.27 3.5K
14:31 117.26 117.28 117.26 117.27 8.4K
14:32 117.27 117.28 117.22 117.23 8.0K
14:33 117.22 117.22 117.18 117.21 4.2K
14:34 117.23 117.25 117.23 117.25 6.1K
14:35 117.22 117.26 117.22 117.24 7.5K
14:36 117.22 117.24 117.20 117.24 4.5K
14:37 117.24 117.31 117.24 117.28 8.8K
14:38 117.28 117.31 117.28 117.31 4.5K
14:39 117.29 117.33 117.29 117.33 15.0K
14:40 117.35 117.43 117.35 117.43 12.2K
14:41 117.43 117.45 117.43 117.44 23.2K
14:42 117.45 117.46 117.41 117.41 6.5K
14:43 117.44 117.45 117.42 117.42 4.2K
14:44 117.45 117.45 117.43 117.45 4.6K
14:45 117.46 117.47 117.42 117.43 12.1K
14:46 117.40 117.43 117.34 117.36 15.6K
14:47 117.36 117.37 117.32 117.32 15.0K
14:48 117.34 117.39 117.33 117.39 8.2K
14:49 117.39 117.41 117.37 117.40 9.4K
14:50 117.40 117.42 117.39 117.42 5.5K
14:51 117.41 117.43 117.40 117.43 10.6K
14:52 117.43 117.43 117.38 117.40 11.0K
14:53 117.41 117.44 117.41 117.43 9.7K
14:54 117.43 117.43 117.37 117.39 9.3K
14:55 117.39 117.42 117.39 117.42 10.9K
14:56 117.43 117.43 117.40 117.40 19.8K
14:57 117.39 117.42 117.38 117.38 13.5K
14:58 117.36 117.40 117.35 117.40 13.3K
14:59 117.40 117.40 117.37 117.38 12.7K
15:00 117.36 117.39 117.30 117.38 12.0K
15:01 117.38 117.38 117.31 117.32 14.0K
15:02 117.33 117.33 117.26 117.26 9.3K
15:03 117.24 117.25 117.24 117.24 3.9K
15:04 117.25 117.25 117.22 117.22 3.2K
15:05 117.17 117.22 117.17 117.21 6.6K
15:06 117.21 117.21 117.17 117.17 9.9K
15:07 117.18 117.18 117.17 117.18 5.3K
15:08 117.17 117.17 117.13 117.16 9.8K
15:09 117.14 117.15 117.10 117.10 4.3K
15:10 117.11 117.12 117.08 117.12 7.0K
15:11 117.12 117.15 117.12 117.15 10.0K
15:12 117.13 117.15 117.11 117.15 6.7K
15:13 117.15 117.15 117.11 117.12 3.6K
15:14 117.12 117.12 117.05 117.06 10.7K
15:15 117.06 117.08 117.05 117.08 6.6K
15:16 117.08 117.10 117.04 117.04 7.8K
15:17 117.06 117.06 117.02 117.03 7.6K
15:18 117.04 117.04 117.00 117.00 6.1K
15:19 117.01 117.01 116.98 116.98 8.3K
15:20 117.00 117.04 117.00 117.02 10.9K
15:21 117.01 117.01 116.95 116.95 3.4K
15:22 116.96 116.99 116.96 116.99 4.5K
15:23 116.99 117.02 116.97 116.97 5.6K
15:24 116.95 116.95 116.94 116.95 7.1K
15:25 116.95 116.97 116.94 116.97 7.0K
15:26 116.96 116.98 116.95 116.96 27.0K
15:27 116.96 116.99 116.96 116.98 5.0K
15:28 116.98 116.98 116.96 116.98 6.2K
15:29 116.97 117.01 116.97 117.01 5.4K
15:30 117.05 117.11 117.05 117.11 11.3K
15:31 117.12 117.14 117.10 117.13 3.6K
15:32 117.14 117.15 117.11 117.14 18.4K
15:33 117.14 117.14 117.09 117.09 4.0K
15:34 117.07 117.08 117.05 117.06 8.8K
15:35 117.05 117.06 117.02 117.04 3.7K
15:36 117.05 117.05 116.98 116.98 14.8K
15:37 116.98 117.01 116.97 116.99 32.0K
15:38 117.00 117.01 116.99 117.01 18.8K
15:39 117.00 117.06 117.00 117.06 22.4K
15:40 117.07 117.08 117.05 117.08 11.9K
15:41 117.09 117.09 117.06 117.06 24.6K
15:42 117.07 117.08 117.04 117.06 23.4K
15:43 117.09 117.10 117.07 117.09 17.0K
15:44 117.10 117.11 117.10 117.11 8.5K
15:45 117.13 117.14 117.12 117.12 15.7K
15:46 117.12 117.12 117.09 117.10 10.7K
15:47 117.10 117.14 117.10 117.14 10.5K
15:48 117.13 117.15 117.13 117.14 12.5K
15:49 117.14 117.18 117.12 117.17 10.5K
15:50 117.20 117.22 117.15 117.17 32.0K
15:51 117.17 117.22 117.16 117.18 17.4K
15:52 117.19 117.26 117.19 117.26 17.9K
15:53 117.26 117.31 117.25 117.30 18.8K
15:54 117.29 117.32 117.28 117.28 38.7K
15:55 117.26 117.26 117.15 117.26 64.2K
15:56 117.27 117.27 117.20 117.22 36.4K
15:57 117.23 117.27 117.23 117.24 34.2K
15:58 117.26 117.26 117.23 117.23 51.6K
15:59 117.25 117.31 117.25 117.31 454.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 117.50 118.59 117.38 118.47 2.9M
2025-09-25 117.44 117.60 116.75 117.31 4.4M
2025-09-24 119.38 119.84 118.26 118.34 3.4M
2025-09-23 119.89 121.00 119.23 119.33 3.6M
2025-09-22 119.20 119.77 118.68 119.57 3.2M
2025-09-19 120.95 120.96 119.04 119.26 5.3M
2025-09-18 118.78 120.81 118.48 120.63 3.5M
2025-09-17 118.30 120.82 117.19 117.95 5.3M
2025-09-16 118.27 118.30 117.15 117.98 6.1M
2025-09-15 118.90 119.29 118.39 118.57 3.6M
2025-09-12 119.83 119.83 118.42 118.46 3.5M
2025-09-11 118.15 120.20 117.77 120.10 5.3M
2025-09-10 118.12 118.41 117.15 117.62 3.8M
2025-09-09 118.68 118.73 117.47 117.91 4.1M
2025-09-08 119.22 119.25 117.86 118.95 6.6M
2025-09-05 119.10 120.33 118.03 119.13 6.4M
2025-09-04 117.33 118.80 117.12 118.76 3.2M
2025-09-03 116.81 117.81 116.37 117.01 3.8M
2025-09-02 116.71 117.27 116.22 117.15 5.5M
2025-08-29 118.67 118.87 117.69 118.04 3.9M
2025-08-28 119.18 119.27 117.90 118.53 4.1M
2025-08-27 117.54 118.84 117.50 118.76 4.1M
2025-08-26 117.34 118.24 117.22 117.78 3.8M
2025-08-25 118.07 118.18 117.38 117.38 6.9M
2025-08-22 114.82 118.78 114.55 118.50 5.0M
2025-08-21 113.61 114.29 113.27 114.12 2.8M
2025-08-20 114.58 114.81 113.67 114.21 4.0M
2025-08-19 114.82 115.76 114.35 114.75 3.4M
2025-08-18 114.36 114.98 114.27 114.61 5.5M
2025-08-15 115.53 115.53 114.02 114.44 4.0M
2025-08-14 115.40 115.47 114.28 115.15 4.8M
2025-08-13 115.00 116.90 114.79 116.80 4.0M
2025-08-12 111.69 114.41 111.44 114.38 4.6M
2025-08-11 111.22 111.70 110.60 110.82 3.4M
2025-08-08 111.21 111.52 110.69 110.89 3.4M
2025-08-07 111.91 111.96 110.05 110.59 4.7M
2025-08-06 111.01 111.09 110.50 110.81 3.7M
2025-08-05 110.71 110.93 109.46 110.82 3.9M
2025-08-04 109.07 110.29 108.79 110.29 4.5M
2025-08-01 109.10 109.12 107.09 108.46 5.4M
2025-07-31 110.89 111.47 109.97 110.28 5.9M
2025-07-30 112.80 113.26 110.93 111.56 5.1M
2025-07-29 113.45 113.50 112.03 112.35 3.1M
2025-07-28 113.18 113.32 112.49 112.80 3.0M
2025-07-25 112.78 112.97 111.88 112.91 3.0M
2025-07-24 113.62 113.62 112.27 112.32 3.7M
2025-07-23 113.62 114.19 113.17 114.15 3.3M
2025-07-22 111.76 113.23 111.76 112.83 5.8M
2025-07-21 112.45 112.85 111.58 111.61 4.4M
2025-07-18 113.38 113.53 111.66 111.87 6.6M
2025-07-17 111.43 113.16 111.37 112.87 7.6M
2025-07-16 111.32 111.72 109.75 111.56 7.7M
2025-07-15 113.56 113.67 110.80 110.82 8.0M
2025-07-14 112.59 113.19 112.33 113.12 4.0M
2025-07-11 113.32 113.47 112.58 112.82 3.7M
2025-07-10 113.00 114.80 112.91 114.07 7.9M
2025-07-09 112.52 112.98 111.59 112.95 6.6M
2025-07-08 111.43 112.70 111.36 112.02 5.4M
2025-07-07 112.27 113.16 110.66 111.16 4.5M
2025-07-03 112.81 113.39 112.75 113.08 2.8M
2025-07-02 111.21 112.49 110.68 112.47 7.3M
2025-07-01 108.84 112.38 108.59 110.96 8.7M
2025-06-30 109.91 109.91 109.07 109.29 5.7M
2025-06-27 109.63 110.14 108.62 109.49 5.7M
2025-06-26 107.89 109.23 107.89 109.16 3.5M
2025-06-25 108.67 108.67 107.50 107.56 3.3M
2025-06-24 108.28 108.91 107.75 108.64 3.0M
2025-06-23 105.94 107.56 105.15 107.56 4.2M
2025-06-20 107.07 107.09 105.83 106.14 4.3M
2025-06-18 105.84 107.31 105.55 106.29 5.3M
2025-06-17 106.06 106.84 105.80 105.85 3.9M
2025-06-16 106.96 107.70 106.47 106.98 3.3M
2025-06-13 107.07 107.64 105.93 106.30 4.3M
2025-06-12 108.00 108.58 107.62 108.40 6.3M
2025-06-11 109.98 110.11 108.64 108.82 4.9M
2025-06-10 109.23 109.90 108.94 109.48 5.9M
2025-06-09 108.69 109.38 108.10 108.82 5.9M
2025-06-06 107.76 108.11 107.15 107.67 5.0M
2025-06-05 106.47 107.04 105.65 106.39 3.9M
2025-06-04 106.74 107.02 106.29 106.42 3.5M
2025-06-03 105.19 106.95 104.66 106.70 4.7M
2025-06-02 105.32 105.43 103.75 105.01 4.2M
2025-05-30 105.29 105.94 104.59 105.37 4.5M
2025-05-29 106.05 106.19 104.81 105.84 3.6M
2025-05-28 106.57 106.78 105.21 105.35 3.3M
2025-05-27 105.43 106.66 104.72 106.63 4.1M
2025-05-23 102.63 104.33 102.57 103.99 3.5M
2025-05-22 104.34 105.12 103.90 104.54 4.5M
2025-05-21 106.43 106.78 104.48 104.64 4.2M
2025-05-20 107.57 108.11 107.37 107.61 3.3M
2025-05-19 106.87 107.93 106.52 107.79 3.9M
2025-05-16 107.48 108.63 107.40 108.49 3.4M
2025-05-15 106.70 107.66 106.43 107.66 2.6M
2025-05-14 107.71 107.88 106.91 106.92 4.4M
2025-05-13 108.15 108.50 107.71 108.02 4.7M
2025-05-12 107.81 108.57 106.57 107.52 5.5M
2025-05-09 103.93 104.32 103.22 103.62 4.8M
2025-05-08 102.77 104.42 102.22 103.65 3.2M
2025-05-07 102.23 102.38 101.09 101.79 3.4M
2025-05-06 101.28 102.32 100.68 101.65 3.1M
2025-05-05 102.19 103.13 101.82 102.29 4.7M
2025-05-02 101.95 103.37 101.84 103.03 4.1M
2025-05-01 100.70 101.68 99.65 100.75 4.0M
2025-04-30 99.42 100.46 98.21 100.13 4.4M
2025-04-29 99.87 101.18 99.19 100.84 4.8M
2025-04-28 100.01 100.89 99.05 100.19 6.4M
2025-04-25 99.12 99.90 98.48 99.84 3.0M
2025-04-24 97.97 100.06 97.65 99.88 4.2M
2025-04-23 99.44 100.90 97.61 97.89 5.6M
2025-04-22 95.53 96.98 95.13 96.66 5.7M
2025-04-21 95.37 95.58 93.37 94.38 4.8M
2025-04-17 95.25 96.73 95.25 96.30 4.4M
2025-04-16 95.91 96.43 94.18 95.28 5.1M
2025-04-15 96.31 97.53 95.92 96.23 7.3M
2025-04-14 97.20 97.25 94.75 96.46 5.6M
2025-04-11 93.92 95.67 92.30 95.41 10.4M
2025-04-10 95.81 96.29 91.87 94.22 8.6M
2025-04-09 89.45 99.60 89.22 98.56 15.2M
2025-04-08 96.22 96.54 89.43 90.56 12.4M
2025-04-07 91.06 98.00 89.68 93.33 20.8M
2025-04-04 95.19 96.03 92.16 94.63 12.6M
2025-04-03 101.71 102.34 98.74 98.90 8.6M
2025-04-02 103.50 106.58 103.40 106.35 4.0M
2025-04-01 104.43 105.43 103.24 104.80 4.5M
2025-03-31 102.98 105.18 102.31 104.57 8.5M
2025-03-28 106.03 106.20 103.44 104.01 4.3M
2025-03-27 106.63 107.08 105.81 106.31 4.3M
2025-03-26 107.52 108.05 106.29 106.79 3.5M
2025-03-25 107.92 108.20 107.05 107.36 3.6M
2025-03-24 106.91 108.13 106.66 108.01 3.7M
2025-03-21 104.76 105.72 104.29 105.37 4.7M
2025-03-20 105.53 107.11 105.52 106.05 4.3M
2025-03-19 105.14 107.23 105.14 106.56 4.1M
2025-03-18 105.38 105.46 104.62 105.14 3.7M
2025-03-17 104.80 106.47 104.80 106.12 5.1M
2025-03-14 103.47 105.10 103.06 105.00 5.6M
2025-03-13 104.26 104.58 101.99 102.49 5.3M
2025-03-12 105.62 105.90 103.67 104.24 6.7M
2025-03-11 105.52 106.19 103.78 104.70 8.6M
2025-03-10 106.47 107.25 104.33 105.28 6.6M
2025-03-07 107.04 108.27 105.66 107.81 5.9M
2025-03-06 107.28 108.50 106.65 107.26 6.0M
2025-03-05 107.49 108.78 106.80 108.65 5.0M
2025-03-04 107.69 109.27 106.24 107.53 6.9M
2025-03-03 112.14 112.49 108.50 109.19 7.8M
2025-02-28 110.54 111.79 110.14 111.79 5.0M
2025-02-27 112.25 112.64 110.78 110.84 3.8M
2025-02-26 112.94 113.93 112.07 112.42 3.2M
2025-02-25 112.63 113.39 111.86 112.65 4.4M
2025-02-24 113.43 113.57 112.18 112.54 4.4M
2025-02-21 116.86 116.86 112.66 112.96 4.1M
2025-02-20 116.96 117.14 115.42 116.04 3.1M
2025-02-19 116.82 117.80 116.60 117.37 3.0M
2025-02-18 117.22 117.82 116.97 117.82 3.0M
2025-02-14 117.83 118.25 116.85 117.09 2.6M
2025-02-13 116.42 117.31 115.98 117.18 2.9M
2025-02-12 115.28 116.09 115.02 115.60 4.3M
2025-02-11 116.19 117.33 116.19 117.07 4.7M
2025-02-10 117.66 117.83 116.76 117.28 2.5M
2025-02-07 118.64 118.76 117.00 117.15 4.0M
2025-02-06 119.74 119.80 118.05 118.81 3.3M
2025-02-05 118.82 119.27 118.10 119.24 2.7M
2025-02-04 116.67 118.33 116.56 118.18 3.4M
2025-02-03 115.97 117.85 115.42 116.87 6.3M
2025-01-31 119.61 120.11 117.95 118.44 3.5M
2025-01-30 119.17 120.25 118.69 119.44 3.1M
2025-01-29 118.58 119.45 117.60 118.32 4.3M
2025-01-28 118.72 119.18 118.16 118.70 2.8M
2025-01-27 118.46 119.97 118.19 118.77 4.7M
2025-01-24 119.09 119.64 118.65 119.07 4.0M
2025-01-23 118.53 119.52 118.21 119.32 4.5M
2025-01-22 119.80 119.80 118.79 118.92 3.6M
2025-01-21 119.04 120.04 118.95 119.96 3.2M
2025-01-17 118.51 118.57 117.55 117.99 3.8M
2025-01-16 117.03 117.72 116.28 117.37 3.5M
2025-01-15 118.06 118.07 116.46 117.03 4.3M
2025-01-14 114.27 115.22 113.80 115.09 4.3M
2025-01-13 112.03 113.62 111.78 113.54 5.6M
2025-01-10 113.75 114.02 112.36 113.08 7.2M
2025-01-08 114.69 115.55 113.89 115.39 3.6M
2025-01-07 116.58 117.07 114.72 115.36 3.9M
2025-01-06 116.82 117.54 116.00 116.22 4.3M
2025-01-03 115.41 116.41 114.62 116.23 4.2M
2025-01-02 116.07 116.80 114.40 114.97 4.2M