iShares S

IVW
🏛️ 미국 →
119.75
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 119.42 119.42 119.34 119.34 25.4K
09:31 119.34 119.39 119.34 119.38 1.5K
09:32 119.52 119.72 119.52 119.72 1.7K
09:33 119.70 119.70 119.70 119.70 1.2K
09:34 119.73 119.73 119.73 119.73 1.2K
09:35 119.75 119.75 119.73 119.73 1.4K
09:36 119.75 119.76 119.65 119.65 2.2K
09:37 119.78 119.80 119.78 119.79 1.1K
09:38 119.78 119.78 119.71 119.71 2.5K
09:39 119.76 119.77 119.74 119.77 9.5K
09:40 119.72 119.73 119.65 119.65 6.6K
09:41 119.70 119.70 119.61 119.61 5.0K
09:42 119.69 119.72 119.69 119.72 2.2K
09:43 119.75 119.79 119.74 119.75 5.0K
09:44 119.63 119.63 119.58 119.58 8.0K
09:45 119.58 119.58 119.52 119.55 10.1K
09:46 119.55 119.64 119.55 119.64 4.2K
09:47 119.72 119.73 119.72 119.73 2.4K
09:48 119.70 119.72 119.67 119.67 11.5K
09:49 119.73 119.75 119.73 119.75 2.1K
09:50 119.74 119.78 119.68 119.68 12.4K
09:51 119.65 119.65 119.62 119.62 5.0K
09:52 119.65 119.66 119.65 119.65 2.2K
09:53 119.64 119.66 119.63 119.63 2.8K
09:54 119.66 119.66 119.66 119.66 1.0K
09:55 119.65 119.65 119.59 119.60 5.3K
09:56 119.61 119.68 119.61 119.68 3.6K
09:57 119.73 119.73 119.73 119.72 1.2K
09:58 119.72 119.72 119.72 119.72 0.5K
09:59 119.73 119.73 119.73 119.73 1.0K
10:00 119.83 119.83 119.81 119.81 0.7K
10:01 119.82 119.82 119.82 119.82 0.1K
10:02 119.83 119.83 119.75 119.75 4.6K
10:03 119.72 119.72 119.61 119.61 4.2K
10:04 119.58 119.58 119.55 119.55 2.9K
10:05 119.50 119.52 119.50 119.52 2.2K
10:06 119.53 119.53 119.39 119.39 5.1K
10:07 119.32 119.32 119.27 119.28 4.7K
10:08 119.31 119.36 119.30 119.30 7.9K
10:09 119.30 119.32 119.27 119.32 4.3K
10:10 119.38 119.38 119.38 119.38 1.7K
10:11 119.28 119.28 119.21 119.21 5.1K
10:12 119.29 119.30 119.29 119.30 1.8K
10:13 119.30 119.30 119.18 119.18 4.6K
10:14 119.28 119.28 119.26 119.26 4.0K
10:15 119.20 119.20 119.19 119.19 2.9K
10:16 119.30 119.30 119.23 119.26 3.9K
10:17 119.32 119.32 119.29 119.29 3.8K
10:18 119.28 119.28 119.28 119.28 3.5K
10:19 119.23 119.26 119.22 119.26 6.3K
10:20 119.26 119.26 119.22 119.24 3.7K
10:21 119.17 119.17 119.15 119.17 5.2K
10:22 119.18 119.18 119.15 119.15 2.6K
10:23 119.14 119.17 119.14 119.17 8.5K
10:24 119.11 119.11 119.11 119.11 0.9K
10:25 119.03 119.03 118.96 118.99 7.9K
10:26 118.99 118.99 118.88 118.88 6.9K
10:27 118.90 118.90 118.84 118.88 5.1K
10:28 118.90 118.97 118.90 118.94 4.5K
10:29 118.97 119.04 118.97 119.04 8.7K
10:30 119.01 119.03 118.95 118.98 16.0K
10:31 118.97 118.97 118.96 118.96 1.4K
10:32 119.01 119.01 118.96 118.96 2.3K
10:33 118.98 118.98 118.95 118.95 2.9K
10:34 118.95 118.96 118.95 118.95 5.0K
10:35 118.97 118.98 118.97 118.98 5.7K
10:36 118.99 119.09 118.99 119.03 9.6K
10:37 119.04 119.04 119.04 119.04 1.5K
10:38 119.08 119.22 119.08 119.22 3.6K
10:39 119.23 119.26 119.23 119.26 3.5K
10:41 119.35 119.36 119.35 119.36 3.4K
10:42 119.32 119.40 119.32 119.40 2.9K
10:43 119.40 119.40 119.32 119.36 5.0K
10:45 119.20 119.20 119.19 119.19 4.2K
10:46 119.21 119.21 119.21 119.21 1.3K
10:47 119.15 119.15 119.13 119.14 1.1K
10:48 119.16 119.16 119.15 119.15 6.9K
10:49 119.15 119.15 119.06 119.06 4.1K
10:50 119.00 119.05 119.00 119.05 4.1K
10:51 118.98 119.02 118.98 119.02 2.9K
10:52 119.11 119.13 119.09 119.09 4.2K
10:53 119.14 119.16 119.13 119.13 3.0K
10:54 119.10 119.10 119.10 119.10 3.3K
10:55 119.18 119.18 119.18 119.18 2.6K
10:56 119.09 119.09 119.09 119.09 1.1K
10:57 119.10 119.12 119.10 119.12 3.9K
10:58 119.13 119.13 119.13 119.13 2.9K
10:59 119.09 119.09 119.03 119.03 4.3K
11:00 119.04 119.07 119.04 119.06 7.7K
11:03 119.11 119.16 119.11 119.16 3.7K
11:04 119.17 119.21 119.15 119.15 3.2K
11:05 119.17 119.17 119.10 119.10 3.4K
11:06 119.18 119.18 119.18 119.18 1.2K
11:07 119.18 119.18 119.16 119.17 4.5K
11:10 119.14 119.14 119.05 119.07 4.5K
11:11 119.08 119.08 119.05 119.05 6.6K
11:12 119.06 119.06 119.03 119.03 8.5K
11:13 119.05 119.05 119.04 119.04 3.1K
11:14 119.04 119.04 119.04 119.03 1.6K
11:15 118.99 118.99 118.99 118.99 1.2K
11:16 118.99 118.99 118.99 118.99 5.1K
11:17 119.09 119.12 119.09 119.12 1.9K
11:18 119.14 119.15 119.12 119.15 8.6K
11:19 119.16 119.20 119.16 119.20 1.9K
11:20 119.24 119.24 119.24 119.24 3.6K
11:21 119.17 119.17 119.16 119.15 7.1K
11:22 119.14 119.15 119.11 119.15 8.3K
11:23 119.13 119.13 119.13 119.13 2.3K
11:24 119.14 119.16 119.14 119.16 15.0K
11:25 119.22 119.25 119.22 119.25 3.4K
11:26 119.28 119.28 119.28 119.28 0.3K
11:27 119.31 119.33 119.31 119.33 5.6K
11:28 119.33 119.33 119.32 119.32 1.6K
11:29 119.33 119.34 119.33 119.33 4.2K
11:30 119.36 119.36 119.36 119.36 1.5K
11:32 119.31 119.33 119.31 119.33 4.6K
11:33 119.26 119.27 119.26 119.27 7.0K
11:35 119.31 119.31 119.29 119.30 4.0K
11:37 119.30 119.30 119.30 119.30 3.9K
11:38 119.20 119.20 119.20 119.20 3.3K
11:39 119.16 119.16 119.16 119.16 7.5K
11:40 119.24 119.24 119.24 119.24 4.8K
11:41 119.20 119.21 119.19 119.21 3.8K
11:42 119.22 119.22 119.20 119.20 3.6K
11:43 119.20 119.20 119.20 119.20 3.8K
11:44 119.28 119.28 119.24 119.24 10.6K
11:45 119.22 119.22 119.18 119.22 5.4K
11:46 119.21 119.21 119.21 119.21 1.3K
11:47 119.22 119.23 119.22 119.23 3.1K
11:48 119.25 119.25 119.25 119.25 0.9K
11:49 119.26 119.28 119.26 119.28 1.1K
11:50 119.22 119.22 119.18 119.18 2.9K
11:51 119.23 119.23 119.23 119.23 0.4K
11:52 119.22 119.22 119.22 119.22 2.4K
11:53 119.20 119.20 119.20 119.20 3.6K
11:54 119.15 119.20 119.15 119.20 6.7K
11:55 119.19 119.20 119.17 119.17 1.7K
11:56 119.19 119.20 119.19 119.20 2.9K
11:57 119.19 119.19 119.19 119.19 1.5K
11:58 119.12 119.12 119.12 119.12 1.0K
11:59 119.07 119.07 119.06 119.07 7.3K
12:00 119.02 119.04 119.02 119.04 4.5K
12:02 119.09 119.11 119.09 119.09 3.5K
12:03 119.06 119.09 119.06 119.06 3.3K
12:04 119.11 119.11 119.10 119.10 4.0K
12:05 119.09 119.09 119.09 119.09 1.8K
12:06 119.16 119.16 119.16 119.16 0.2K
12:07 119.17 119.17 119.11 119.11 3.4K
12:08 119.09 119.11 119.09 119.11 1.7K
12:09 119.09 119.12 119.09 119.11 1.5K
12:10 119.11 119.11 119.09 119.09 1.5K
12:11 119.13 119.13 119.13 119.13 1.2K
12:12 119.11 119.11 119.11 119.11 0.8K
12:13 119.11 119.11 119.11 119.11 1.7K
12:14 119.18 119.18 119.18 119.18 1.9K
12:15 119.16 119.17 119.16 119.17 1.9K
12:16 119.17 119.18 119.15 119.15 1.3K
12:17 119.18 119.19 119.16 119.19 8.1K
12:19 119.26 119.26 119.26 119.26 0.6K
12:20 119.27 119.32 119.27 119.32 3.2K
12:21 119.37 119.40 119.37 119.40 6.1K
12:23 119.43 119.43 119.43 119.43 0.8K
12:24 119.41 119.48 119.41 119.48 6.3K
12:26 119.49 119.49 119.49 119.49 1.0K
12:27 119.51 119.51 119.48 119.48 2.3K
12:28 119.45 119.45 119.38 119.38 3.7K
12:29 119.45 119.45 119.45 119.45 0.7K
12:30 119.44 119.46 119.44 119.46 2.7K
12:31 119.47 119.47 119.46 119.46 1.0K
12:32 119.47 119.48 119.47 119.48 3.7K
12:33 119.40 119.40 119.37 119.37 2.7K
12:34 119.37 119.41 119.37 119.41 2.3K
12:35 119.39 119.42 119.39 119.42 1.8K
12:36 119.39 119.39 119.39 119.39 2.8K
12:37 119.43 119.43 119.43 119.43 3.7K
12:38 119.47 119.47 119.46 119.46 2.9K
12:39 119.43 119.43 119.42 119.43 2.0K
12:40 119.45 119.45 119.43 119.43 4.0K
12:41 119.44 119.45 119.43 119.45 1.5K
12:42 119.49 119.49 119.47 119.47 0.8K
12:43 119.45 119.50 119.45 119.50 2.4K
12:44 119.53 119.53 119.53 119.53 5.7K
12:45 119.53 119.53 119.53 119.53 2.4K
12:46 119.52 119.53 119.52 119.53 5.9K
12:47 119.54 119.54 119.53 119.53 1.9K
12:48 119.47 119.50 119.47 119.50 1.9K
12:50 119.53 119.53 119.53 119.53 0.7K
12:52 119.55 119.57 119.55 119.57 2.8K
12:53 119.56 119.56 119.52 119.53 2.5K
12:54 119.53 119.54 119.53 119.54 4.6K
12:56 119.53 119.54 119.53 119.54 1.5K
12:57 119.52 119.59 119.52 119.59 4.2K
12:58 119.59 119.61 119.59 119.61 6.5K
12:59 119.62 119.62 119.62 119.62 1.2K
13:00 119.60 119.60 119.60 119.59 7.9K
13:02 119.61 119.61 119.61 119.61 1.2K
13:04 119.58 119.59 119.58 119.58 1.2K
13:05 119.59 119.59 119.59 119.59 0.9K
13:06 119.62 119.62 119.62 119.62 0.8K
13:07 119.59 119.59 119.59 119.59 1.0K
13:08 119.59 119.62 119.59 119.62 3.4K
13:10 119.67 119.67 119.67 119.67 1.9K
13:11 119.66 119.68 119.66 119.68 3.2K
13:12 119.69 119.71 119.68 119.71 2.3K
13:13 119.71 119.72 119.71 119.72 4.0K
13:14 119.68 119.68 119.68 119.68 1.6K
13:15 119.64 119.65 119.64 119.65 0.8K
13:16 119.67 119.67 119.67 119.67 0.3K
13:17 119.67 119.67 119.67 119.67 1.6K
13:19 119.64 119.64 119.64 119.64 1.0K
13:20 119.61 119.63 119.60 119.63 8.1K
13:21 119.64 119.64 119.61 119.61 4.2K
13:23 119.63 119.64 119.63 119.64 1.4K
13:24 119.64 119.65 119.64 119.65 1.3K
13:25 119.68 119.68 119.66 119.66 0.9K
13:26 119.65 119.69 119.65 119.69 2.1K
13:27 119.71 119.71 119.70 119.70 1.6K
13:28 119.72 119.73 119.69 119.69 1.9K
13:29 119.69 119.69 119.69 119.69 1.2K
13:30 119.69 119.71 119.69 119.70 1.0K
13:31 119.70 119.70 119.67 119.69 1.1K
13:32 119.69 119.70 119.68 119.70 2.1K
13:33 119.70 119.70 119.70 119.70 0.9K
13:34 119.70 119.70 119.70 119.70 0.5K
13:35 119.69 119.72 119.69 119.72 1.7K
13:36 119.73 119.73 119.73 119.73 1.2K
13:37 119.74 119.74 119.73 119.73 1.6K
13:38 119.68 119.68 119.68 119.68 0.9K
13:39 119.68 119.69 119.68 119.68 9.4K
13:40 119.70 119.70 119.70 119.70 2.6K
13:41 119.64 119.64 119.64 119.64 0.1K
13:42 119.66 119.66 119.66 119.66 1.0K
13:43 119.69 119.69 119.68 119.69 9.8K
13:44 119.68 119.68 119.68 119.68 1.9K
13:46 119.65 119.65 119.63 119.64 2.1K
13:47 119.64 119.64 119.62 119.62 4.6K
13:49 119.63 119.63 119.63 119.63 0.7K
13:50 119.64 119.64 119.64 119.64 1.4K
13:51 119.64 119.64 119.64 119.64 1.0K
13:52 119.64 119.64 119.64 119.64 2.9K
13:56 119.54 119.54 119.54 119.54 1.8K
13:57 119.63 119.63 119.63 119.63 0.2K
13:58 119.62 119.63 119.62 119.62 4.0K
13:59 119.64 119.66 119.64 119.66 3.1K
14:01 119.71 119.72 119.71 119.72 0.7K
14:02 119.72 119.72 119.72 119.71 0.9K
14:03 119.71 119.71 119.71 119.71 1.1K
14:04 119.72 119.72 119.69 119.69 0.6K
14:05 119.69 119.69 119.62 119.62 4.5K
14:06 119.61 119.61 119.60 119.60 1.7K
14:07 119.62 119.62 119.62 119.62 0.4K
14:08 119.62 119.62 119.61 119.61 3.0K
14:09 119.60 119.60 119.60 119.60 1.1K
14:10 119.58 119.58 119.58 119.58 0.7K
14:11 119.57 119.57 119.57 119.57 0.7K
14:13 119.64 119.65 119.64 119.65 3.5K
14:15 119.69 119.71 119.69 119.71 1.1K
14:16 119.72 119.72 119.71 119.71 1.5K
14:17 119.73 119.73 119.73 119.73 1.3K
14:18 119.73 119.73 119.72 119.72 0.7K
14:19 119.72 119.72 119.70 119.70 2.0K
14:20 119.69 119.69 119.68 119.68 3.1K
14:21 119.67 119.71 119.67 119.71 1.8K
14:22 119.72 119.72 119.70 119.71 6.4K
14:23 119.71 119.73 119.71 119.73 15.2K
14:24 119.72 119.77 119.72 119.77 28.5K
14:25 119.79 119.79 119.78 119.79 2.8K
14:26 119.80 119.82 119.80 119.80 5.5K
14:27 119.77 119.77 119.74 119.74 6.0K
14:28 119.74 119.74 119.72 119.72 3.0K
14:29 119.74 119.75 119.74 119.75 45.2K
14:30 119.76 119.77 119.75 119.77 6.5K
14:31 119.75 119.77 119.75 119.75 2.5K
14:32 119.76 119.76 119.75 119.76 6.1K
14:33 119.75 119.77 119.75 119.75 3.9K
14:34 119.76 119.77 119.74 119.75 11.1K
14:35 119.75 119.76 119.75 119.76 36.7K
14:36 119.79 119.79 119.79 119.79 0.8K
14:37 119.78 119.78 119.77 119.78 3.7K
14:38 119.79 119.79 119.78 119.79 6.7K
14:39 119.78 119.80 119.78 119.79 37.6K
14:40 119.80 119.80 119.78 119.78 4.8K
14:41 119.79 119.79 119.78 119.78 2.3K
14:42 119.80 119.80 119.79 119.79 1.7K
14:43 119.78 119.78 119.78 119.78 1.4K
14:44 119.77 119.77 119.76 119.76 0.6K
14:45 119.70 119.74 119.70 119.74 11.3K
14:46 119.73 119.73 119.73 119.73 1.1K
14:47 119.70 119.75 119.70 119.75 1.2K
14:48 119.77 119.77 119.77 119.77 2.8K
14:49 119.77 119.78 119.76 119.76 4.3K
14:50 119.75 119.75 119.74 119.75 4.6K
14:51 119.75 119.75 119.75 119.75 0.4K
14:52 119.75 119.75 119.72 119.73 1.6K
14:53 119.75 119.75 119.74 119.74 1.8K
14:54 119.70 119.71 119.70 119.71 2.8K
14:55 119.72 119.72 119.72 119.72 1.7K
14:56 119.73 119.75 119.73 119.75 2.1K
14:57 119.76 119.77 119.76 119.76 1.4K
14:58 119.75 119.78 119.75 119.78 3.7K
14:59 119.77 119.77 119.76 119.77 0.8K
15:00 119.76 119.77 119.76 119.77 2.1K
15:01 119.76 119.76 119.73 119.73 2.6K
15:02 119.75 119.77 119.75 119.76 1.9K
15:03 119.77 119.78 119.76 119.76 8.9K
15:04 119.77 119.77 119.75 119.75 1.3K
15:05 119.75 119.75 119.74 119.74 0.9K
15:06 119.76 119.76 119.73 119.73 1.7K
15:07 119.71 119.72 119.71 119.71 2.8K
15:08 119.71 119.72 119.71 119.71 10.8K
15:09 119.70 119.71 119.68 119.71 11.1K
15:10 119.70 119.71 119.70 119.71 2.8K
15:11 119.73 119.73 119.71 119.72 2.4K
15:12 119.73 119.73 119.72 119.71 2.6K
15:13 119.71 119.71 119.71 119.71 0.8K
15:14 119.72 119.72 119.70 119.70 2.4K
15:15 119.68 119.69 119.67 119.69 1.9K
15:16 119.69 119.72 119.69 119.72 3.7K
15:17 119.74 119.74 119.73 119.74 3.9K
15:18 119.76 119.76 119.74 119.74 3.7K
15:19 119.73 119.74 119.73 119.74 1.5K
15:20 119.74 119.75 119.73 119.73 2.3K
15:21 119.72 119.72 119.72 119.72 0.7K
15:22 119.74 119.74 119.74 119.74 1.2K
15:23 119.77 119.77 119.77 119.77 2.9K
15:24 119.78 119.78 119.76 119.76 2.7K
15:25 119.76 119.79 119.76 119.78 2.6K
15:26 119.78 119.79 119.77 119.79 1.1K
15:27 119.76 119.77 119.76 119.76 3.8K
15:28 119.77 119.78 119.75 119.75 2.5K
15:30 119.74 119.74 119.72 119.72 2.3K
15:31 119.71 119.73 119.70 119.70 3.1K
15:32 119.71 119.72 119.71 119.72 1.1K
15:33 119.72 119.72 119.72 119.72 2.9K
15:34 119.71 119.73 119.70 119.70 4.3K
15:35 119.71 119.71 119.69 119.69 2.4K
15:37 119.71 119.71 119.71 119.71 0.5K
15:38 119.73 119.74 119.73 119.73 2.6K
15:39 119.73 119.73 119.71 119.71 1.6K
15:40 119.71 119.72 119.71 119.72 1.8K
15:41 119.70 119.70 119.70 119.70 1.7K
15:42 119.72 119.72 119.72 119.71 5.6K
15:43 119.71 119.71 119.71 119.71 3.5K
15:44 119.68 119.68 119.68 119.68 3.6K
15:45 119.69 119.69 119.69 119.69 3.5K
15:46 119.68 119.68 119.68 119.68 1.3K
15:47 119.68 119.68 119.68 119.68 5.1K
15:48 119.68 119.71 119.67 119.70 28.3K
15:49 119.69 119.69 119.69 119.69 1.2K
15:50 119.73 119.73 119.66 119.66 11.7K
15:51 119.68 119.68 119.67 119.67 2.6K
15:52 119.66 119.67 119.65 119.65 6.2K
15:53 119.65 119.65 119.65 119.65 4.5K
15:54 119.76 119.76 119.76 119.76 4.0K
15:55 119.76 119.76 119.74 119.74 11.7K
15:57 119.76 119.76 119.76 119.76 9.0K
15:58 119.77 119.78 119.76 119.78 11.7K
15:59 119.76 119.79 119.74 119.75 90.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 119.55 119.85 118.84 119.75 1.5M
2025-09-25 119.02 119.68 118.27 119.20 1.4M
2025-09-24 120.81 120.84 119.44 119.90 1.4M
2025-09-23 121.63 121.64 120.12 120.41 3.3M
2025-09-22 120.54 121.77 120.44 121.65 3.3M
2025-09-19 120.48 120.92 120.11 120.78 1.6M
2025-09-18 119.99 120.55 119.57 119.95 1.5M
2025-09-17 119.62 119.72 118.13 119.16 3.2M
2025-09-16 120.14 120.17 119.56 119.74 5.3M
2025-09-15 119.54 120.19 119.50 120.14 1.7M
2025-09-12 118.94 119.29 118.67 119.00 0.9M
2025-09-11 118.79 119.01 118.27 118.87 1.5M
2025-09-10 118.36 118.87 117.86 118.25 2.8M
2025-09-09 116.79 117.21 116.24 117.15 2.7M
2025-09-08 116.50 117.02 116.50 116.61 1.4M
2025-09-05 117.02 117.11 115.05 115.99 2.5M
2025-09-04 115.25 116.14 114.92 116.10 1.6M
2025-09-03 114.74 115.29 114.35 115.05 1.9M
2025-09-02 113.08 113.94 112.63 113.87 1.9M
2025-08-29 115.82 115.82 114.46 114.90 1.6M
2025-08-28 115.61 116.39 115.30 116.23 1.6M
2025-08-27 115.32 115.80 115.06 115.59 1.1M
2025-08-26 114.71 115.48 114.50 115.45 2.0M
2025-08-25 114.76 115.39 114.53 114.75 1.6M
2025-08-22 113.29 115.25 113.09 114.93 1.8M
2025-08-21 113.28 113.74 112.70 113.11 1.6M
2025-08-20 113.92 113.92 112.11 113.61 2.2M
2025-08-19 115.56 115.56 113.90 114.11 1.9M
2025-08-18 115.23 115.65 115.08 115.57 2.9M
2025-08-15 115.91 116.00 115.14 115.45 1.4M
2025-08-14 115.25 116.09 115.24 115.80 1.7M
2025-08-13 116.20 116.38 115.22 115.66 1.6M
2025-08-12 115.04 115.84 114.44 115.83 1.2M
2025-08-11 114.71 115.22 114.30 114.55 1.2M
2025-08-08 114.20 114.90 114.15 114.73 1.1M
2025-08-07 114.86 114.99 113.09 113.89 1.9M
2025-08-06 113.13 114.43 113.10 114.34 2.7M
2025-08-05 113.92 114.21 112.80 113.05 1.7M
2025-08-04 112.61 113.93 112.61 113.90 3.3M
2025-08-01 112.46 112.53 111.23 111.72 3.2M
2025-07-31 115.69 115.69 113.67 113.90 3.1M
2025-07-30 113.92 114.46 113.33 114.02 1.4M
2025-07-29 114.55 114.75 113.63 113.76 1.3M
2025-07-28 114.12 114.28 113.87 114.23 1.2M
2025-07-25 113.47 114.07 113.41 113.86 1.4M
2025-07-24 113.40 113.57 112.96 113.29 1.5M
2025-07-23 112.51 113.06 112.14 113.06 3.3M
2025-07-22 112.71 112.71 111.32 111.98 1.4M
2025-07-21 112.58 113.16 112.57 112.65 2.1M
2025-07-18 112.59 112.64 112.05 112.31 1.8M
2025-07-17 111.66 112.41 111.53 112.32 2.6M
2025-07-16 111.48 111.63 110.40 111.53 1.4M
2025-07-15 112.04 112.07 111.20 111.21 1.9M
2025-07-14 110.71 111.27 110.36 111.11 1.1M
2025-07-11 110.52 111.04 110.30 110.70 1.2M
2025-07-10 111.08 111.17 110.30 110.97 1.3M
2025-07-09 110.39 111.07 110.39 110.88 1.3M
2025-07-08 110.43 110.43 109.71 109.90 1.3M
2025-07-07 110.46 110.62 109.63 110.15 1.8M
2025-07-03 110.36 111.06 110.25 110.80 1.3M
2025-07-02 108.91 109.80 108.89 109.76 1.5M
2025-07-01 109.65 109.78 108.48 108.97 3.6M
2025-06-30 110.18 110.35 109.68 110.10 4.4M
2025-06-27 109.09 109.75 108.62 109.49 1.5M
2025-06-26 108.25 108.99 107.97 108.91 3.3M
2025-06-25 107.88 108.22 107.57 107.83 1.6M
2025-06-24 106.97 107.63 106.74 107.48 6.9M
2025-06-23 104.68 106.00 104.21 105.92 1.5M
2025-06-20 105.82 105.90 104.40 104.61 1.4M
2025-06-18 105.58 106.16 105.11 105.27 1.5M
2025-06-17 105.80 106.15 105.25 105.39 1.3M
2025-06-16 105.69 106.68 105.69 106.27 1.2M
2025-06-13 105.22 106.03 104.80 105.10 2.1M
2025-06-12 105.71 106.60 105.63 106.41 1.6M
2025-06-11 106.50 106.81 105.62 105.98 1.8M
2025-06-10 105.75 106.30 105.20 106.19 1.9M
2025-06-09 105.68 105.87 105.30 105.58 2.5M
2025-06-06 105.54 105.98 105.19 105.55 1.0M
2025-06-05 105.63 105.97 104.02 104.43 1.8M
2025-06-04 105.25 105.51 104.87 105.30 6.9M
2025-06-03 104.48 105.36 104.34 105.10 1.3M
2025-06-02 103.22 104.41 102.92 104.39 1.5M
2025-05-30 103.59 103.93 102.32 103.58 2.4M
2025-05-29 104.80 104.86 103.29 103.79 1.6M
2025-05-28 103.93 104.29 103.29 103.43 1.8M
2025-05-27 102.73 103.89 102.56 103.81 2.3M
2025-05-23 100.83 102.03 100.76 101.43 7.2M
2025-05-22 101.96 102.94 101.77 102.19 1.9M
2025-05-21 102.73 103.93 101.63 101.94 2.7M
2025-05-20 103.56 103.74 102.81 103.47 13.1M
2025-05-19 102.50 104.13 102.50 103.99 1.5M
2025-05-16 103.71 104.00 103.03 103.92 1.1M
2025-05-15 102.82 103.75 102.54 103.31 1.9M
2025-05-14 102.98 103.47 102.72 103.21 2.0M
2025-05-13 101.25 102.92 101.06 102.45 2.7M
2025-05-12 100.51 100.82 99.45 100.75 2.0M
2025-05-09 97.51 97.78 96.63 97.06 0.9M
2025-05-08 97.44 98.09 96.48 97.18 1.4M
2025-05-07 96.35 96.94 95.32 96.51 1.2M
2025-05-06 95.85 96.85 95.68 96.18 1.0M
2025-05-05 96.66 97.69 96.66 97.08 2.3M
2025-05-02 97.01 97.97 96.78 97.56 1.6M
2025-05-01 96.30 96.96 95.69 95.78 1.4M
2025-04-30 93.00 95.02 92.10 94.65 1.2M
2025-04-29 93.67 94.85 93.56 94.68 1.1M
2025-04-28 94.31 94.59 92.80 94.04 0.9M
2025-04-25 93.02 94.32 92.74 94.11 1.1M
2025-04-24 90.67 92.90 90.56 92.81 1.2M
2025-04-23 91.27 92.17 90.05 90.39 2.0M
2025-04-22 87.01 88.77 86.74 88.25 2.1M
2025-04-21 87.29 87.37 84.89 85.89 1.9M
2025-04-17 89.14 89.22 87.92 88.46 1.5M
2025-04-16 89.26 89.96 87.16 88.38 1.8M
2025-04-15 91.15 91.87 90.75 90.99 1.1M
2025-04-14 92.32 92.42 90.17 90.99 1.7M
2025-04-11 88.52 90.74 87.97 90.39 2.3M
2025-04-10 90.06 90.39 85.99 88.73 2.7M
2025-04-09 82.85 92.79 82.64 92.32 4.2M
2025-04-08 87.42 88.26 81.64 82.96 3.8M
2025-04-07 80.27 87.39 79.31 84.05 6.4M
2025-04-04 86.40 86.87 83.62 83.65 6.2M
2025-04-03 90.12 90.87 89.02 89.13 9.3M
2025-04-02 92.14 94.95 92.08 94.31 3.7M
2025-04-01 92.45 93.80 91.89 93.50 2.4M
2025-03-31 90.94 92.96 90.11 92.83 2.4M
2025-03-28 94.50 94.77 92.33 92.55 1.3M
2025-03-27 95.01 96.09 94.57 94.86 1.8M
2025-03-26 97.32 97.42 95.19 95.50 2.7M
2025-03-25 97.42 97.70 97.05 97.62 6.5M
2025-03-24 96.31 97.38 96.28 97.11 1.4M
2025-03-21 93.81 95.01 93.50 94.91 1.4M
2025-03-20 94.07 95.68 94.01 94.58 1.4M
2025-03-19 93.94 95.76 93.50 94.80 4.1M
2025-03-18 94.42 94.47 92.93 93.36 3.2M
2025-03-17 94.75 95.74 94.40 95.14 2.2M
2025-03-14 93.55 94.96 93.40 94.82 2.0M
2025-03-13 94.16 94.17 92.14 92.45 2.1M
2025-03-12 94.58 94.95 93.11 94.24 2.1M
2025-03-11 92.67 94.16 91.85 92.75 4.7M
2025-03-10 94.72 94.86 91.95 92.95 5.9M
2025-03-07 95.93 96.90 94.16 96.55 2.6M
2025-03-06 97.32 98.33 95.81 96.22 2.1M
2025-03-05 97.91 99.41 97.09 99.07 2.6M
2025-03-04 97.57 99.40 96.02 97.71 5.5M
2025-03-03 101.53 101.78 97.84 98.60 3.2M
2025-02-28 99.19 101.25 98.65 101.17 2.3M
2025-02-27 102.79 102.85 99.29 99.34 3.3M
2025-02-26 101.99 103.06 101.41 102.01 1.3M
2025-02-25 102.25 102.28 100.23 101.28 1.5M
2025-02-24 103.95 104.22 102.22 102.40 1.6M
2025-02-21 106.02 106.03 103.36 103.43 1.4M
2025-02-20 106.52 106.52 105.12 105.92 1.0M
2025-02-19 106.42 106.90 106.01 106.69 1.0M
2025-02-18 107.00 107.09 106.05 106.66 2.7M
2025-02-14 106.45 106.74 106.24 106.63 2.1M
2025-02-13 105.22 106.46 105.04 106.44 1.6M
2025-02-12 104.08 105.30 103.97 105.05 1.2M
2025-02-11 105.19 105.56 104.78 105.28 1.1M
2025-02-10 105.26 105.90 105.26 105.64 1.0M
2025-02-07 105.88 106.26 104.54 104.75 1.2M
2025-02-06 105.15 105.73 104.89 105.68 1.1M
2025-02-05 104.19 104.89 103.87 104.89 1.5M
2025-02-04 103.65 104.51 103.53 104.42 1.4M
2025-02-03 102.12 103.83 101.81 103.32 2.6M
2025-01-31 105.26 106.02 104.02 104.19 2.0M
2025-01-30 104.38 104.96 103.50 104.68 1.7M
2025-01-29 104.19 104.25 103.02 103.79 1.3M
2025-01-28 102.95 104.62 102.08 104.48 2.0M
2025-01-27 102.07 103.24 101.66 102.44 3.7M
2025-01-24 106.86 107.14 105.95 106.26 1.2M
2025-01-23 105.93 106.65 105.71 106.65 1.4M
2025-01-22 106.00 106.50 105.85 106.14 1.5M
2025-01-21 104.55 104.98 103.82 104.84 2.7M
2025-01-17 103.97 104.28 103.34 103.83 1.3M
2025-01-16 103.43 103.45 102.44 102.50 1.5M
2025-01-15 102.10 103.10 101.70 102.91 1.7M
2025-01-14 101.43 101.61 99.97 100.53 1.6M
2025-01-13 99.68 100.80 99.50 100.76 1.8M
2025-01-10 101.95 101.95 100.42 101.08 1.9M
2025-01-08 102.58 102.93 101.66 102.54 1.9M
2025-01-07 104.72 104.78 102.04 102.41 2.0M
2025-01-06 104.32 105.01 103.93 104.35 1.7M
2025-01-03 102.19 103.39 102.04 103.27 1.6M
2025-01-02 102.11 102.69 100.54 101.51 3.2M