FS KKR Capital Corp (FSK)

FSK
🏛️ 미국 →
14.98
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 15.25 15.25 15.22 15.22 72.7K
09:31 15.24 15.25 15.24 15.25 3.0K
09:32 15.28 15.29 15.26 15.28 8.6K
09:33 15.29 15.29 15.28 15.28 1.9K
09:34 15.28 15.28 15.26 15.26 2.8K
09:35 15.26 15.26 15.24 15.26 4.2K
09:36 15.28 15.28 15.26 15.26 3.5K
09:37 15.23 15.23 15.22 15.23 6.5K
09:39 15.23 15.23 15.19 15.20 51.2K
09:40 15.19 15.20 15.19 15.20 9.0K
09:41 15.20 15.20 15.18 15.18 2.9K
09:42 15.21 15.23 15.20 15.23 4.6K
09:43 15.22 15.22 15.22 15.22 0.6K
09:44 15.23 15.23 15.22 15.22 1.6K
09:45 15.22 15.22 15.22 15.22 1.6K
09:46 15.23 15.23 15.21 15.21 2.3K
09:47 15.21 15.23 15.21 15.23 2.7K
09:48 15.24 15.24 15.24 15.24 6.0K
09:49 15.26 15.26 15.25 15.25 4.5K
09:50 15.24 15.24 15.24 15.24 2.7K
09:51 15.24 15.24 15.24 15.24 1.5K
09:52 15.24 15.25 15.24 15.24 7.8K
09:53 15.25 15.25 15.25 15.25 1.3K
09:54 15.26 15.26 15.25 15.26 3.4K
09:55 15.26 15.26 15.26 15.26 7.7K
09:56 15.27 15.27 15.26 15.26 2.0K
09:57 15.27 15.28 15.27 15.28 0.9K
09:58 15.28 15.28 15.28 15.28 1.9K
09:59 15.28 15.28 15.27 15.27 2.5K
10:00 15.27 15.27 15.27 15.27 1.2K
10:01 15.29 15.29 15.26 15.26 4.5K
10:02 15.25 15.25 15.25 15.25 0.9K
10:03 15.25 15.25 15.25 15.25 5.0K
10:04 15.25 15.25 15.24 15.24 5.7K
10:05 15.24 15.24 15.24 15.24 0.9K
10:06 15.24 15.24 15.24 15.24 0.1K
10:07 15.24 15.25 15.24 15.25 3.7K
10:08 15.25 15.26 15.25 15.26 0.6K
10:09 15.25 15.26 15.25 15.26 2.9K
10:10 15.26 15.26 15.24 15.24 7.5K
10:11 15.23 15.23 15.22 15.22 12.8K
10:12 15.23 15.23 15.22 15.23 1.1K
10:13 15.22 15.22 15.21 15.22 3.7K
10:14 15.22 15.22 15.19 15.19 10.6K
10:15 15.19 15.20 15.18 15.19 16.0K
10:16 15.19 15.19 15.18 15.18 0.8K
10:17 15.19 15.20 15.19 15.20 3.4K
10:18 15.20 15.20 15.20 15.20 5.5K
10:19 15.19 15.19 15.19 15.19 1.5K
10:20 15.19 15.20 15.19 15.20 7.7K
10:21 15.21 15.21 15.21 15.21 1.5K
10:23 15.21 15.21 15.21 15.21 0.9K
10:24 15.22 15.23 15.22 15.22 7.3K
10:25 15.22 15.22 15.20 15.20 9.6K
10:26 15.20 15.22 15.20 15.22 7.0K
10:27 15.22 15.22 15.21 15.21 5.5K
10:28 15.21 15.21 15.19 15.20 1.4K
10:29 15.20 15.20 15.19 15.20 2.2K
10:30 15.19 15.21 15.19 15.20 14.7K
10:31 15.20 15.21 15.18 15.18 15.2K
10:32 15.19 15.19 15.18 15.18 4.5K
10:33 15.18 15.18 15.18 15.18 0.3K
10:34 15.18 15.18 15.18 15.18 1.4K
10:35 15.17 15.18 15.17 15.18 2.2K
10:36 15.17 15.19 15.17 15.19 4.4K
10:37 15.19 15.19 15.19 15.19 2.4K
10:38 15.20 15.20 15.20 15.20 1.0K
10:40 15.21 15.21 15.20 15.20 1.7K
10:41 15.20 15.20 15.20 15.20 5.3K
10:42 15.21 15.21 15.20 15.20 1.6K
10:43 15.22 15.22 15.22 15.21 2.0K
10:44 15.20 15.20 15.19 15.20 4.4K
10:45 15.20 15.20 15.20 15.20 3.5K
10:46 15.20 15.20 15.20 15.20 9.9K
10:47 15.19 15.20 15.19 15.20 20.2K
10:48 15.19 15.19 15.17 15.17 1.5K
10:49 15.18 15.19 15.18 15.19 2.9K
10:50 15.18 15.18 15.18 15.18 12.7K
10:51 15.19 15.20 15.18 15.20 2.0K
10:52 15.20 15.20 15.20 15.20 1.1K
10:53 15.20 15.20 15.20 15.20 3.5K
10:54 15.20 15.20 15.20 15.20 1.8K
10:55 15.19 15.19 15.19 15.19 2.5K
10:56 15.20 15.20 15.20 15.20 11.2K
10:57 15.20 15.20 15.20 15.20 1.5K
10:58 15.20 15.20 15.20 15.20 1.9K
10:59 15.20 15.20 15.20 15.20 1.5K
11:00 15.20 15.20 15.19 15.20 1.4K
11:01 15.19 15.20 15.19 15.20 2.6K
11:02 15.19 15.20 15.19 15.20 3.6K
11:03 15.21 15.21 15.21 15.21 0.3K
11:04 15.21 15.21 15.18 15.18 5.1K
11:05 15.18 15.18 15.17 15.18 8.1K
11:06 15.18 15.18 15.18 15.18 5.5K
11:07 15.18 15.19 15.18 15.19 1.7K
11:08 15.19 15.19 15.19 15.19 0.5K
11:09 15.19 15.19 15.17 15.18 2.8K
11:10 15.18 15.18 15.17 15.18 7.9K
11:11 15.19 15.19 15.19 15.19 2.1K
11:12 15.20 15.20 15.20 15.20 1.6K
11:13 15.20 15.20 15.20 15.20 0.2K
11:14 15.20 15.20 15.19 15.19 1.3K
11:15 15.20 15.20 15.19 15.19 1.2K
11:16 15.20 15.20 15.20 15.20 0.5K
11:17 15.19 15.20 15.19 15.20 12.7K
11:18 15.20 15.20 15.20 15.20 2.4K
11:19 15.19 15.20 15.19 15.19 2.7K
11:21 15.20 15.20 15.20 15.20 0.3K
11:22 15.20 15.20 15.20 15.20 4.2K
11:23 15.20 15.20 15.20 15.20 1.3K
11:24 15.20 15.20 15.20 15.20 4.5K
11:26 15.20 15.20 15.20 15.20 2.7K
11:27 15.20 15.20 15.20 15.20 1.2K
11:28 15.19 15.20 15.19 15.20 1.6K
11:29 15.20 15.20 15.20 15.20 2.8K
11:30 15.20 15.20 15.20 15.20 1.7K
11:32 15.20 15.22 15.20 15.22 2.8K
11:33 15.22 15.22 15.21 15.21 15.8K
11:34 15.22 15.22 15.22 15.22 1.0K
11:35 15.22 15.22 15.22 15.22 1.0K
11:36 15.22 15.23 15.22 15.23 4.0K
11:37 15.23 15.23 15.22 15.22 4.2K
11:38 15.22 15.22 15.22 15.22 1.0K
11:39 15.21 15.22 15.21 15.22 2.0K
11:40 15.22 15.22 15.22 15.22 10.1K
11:41 15.22 15.22 15.22 15.22 1.9K
11:42 15.22 15.22 15.22 15.22 2.4K
11:43 15.22 15.22 15.22 15.22 2.8K
11:45 15.21 15.21 15.21 15.21 5.4K
11:46 15.21 15.21 15.21 15.21 7.5K
11:47 15.22 15.22 15.22 15.22 2.2K
11:48 15.22 15.22 15.22 15.22 3.7K
11:51 15.22 15.22 15.22 15.22 5.7K
11:52 15.23 15.23 15.22 15.22 1.5K
11:53 15.23 15.23 15.21 15.22 6.0K
11:54 15.22 15.22 15.21 15.22 4.5K
11:55 15.22 15.22 15.21 15.21 2.6K
11:56 15.21 15.21 15.20 15.20 2.2K
11:57 15.21 15.21 15.21 15.21 5.9K
11:58 15.21 15.21 15.20 15.20 1.4K
11:59 15.20 15.20 15.19 15.19 7.7K
12:00 15.19 15.19 15.19 15.19 3.3K
12:01 15.18 15.18 15.18 15.18 3.1K
12:02 15.18 15.18 15.18 15.18 1.1K
12:03 15.18 15.18 15.18 15.18 0.2K
12:04 15.18 15.18 15.18 15.18 4.3K
12:05 15.17 15.18 15.17 15.18 9.3K
12:06 15.18 15.18 15.18 15.18 4.3K
12:07 15.18 15.18 15.18 15.18 0.3K
12:08 15.18 15.19 15.18 15.19 3.0K
12:09 15.19 15.19 15.19 15.19 4.8K
12:10 15.19 15.19 15.19 15.19 1.4K
12:11 15.20 15.20 15.19 15.20 4.2K
12:12 15.20 15.20 15.20 15.20 4.3K
12:13 15.20 15.20 15.19 15.20 5.9K
12:14 15.20 15.20 15.20 15.20 3.0K
12:15 15.20 15.20 15.20 15.20 3.9K
12:16 15.19 15.20 15.19 15.19 1.8K
12:17 15.20 15.20 15.20 15.20 4.9K
12:18 15.20 15.20 15.19 15.19 2.9K
12:19 15.20 15.22 15.20 15.22 19.9K
12:20 15.22 15.22 15.22 15.22 3.2K
12:21 15.22 15.22 15.22 15.22 1.9K
12:22 15.22 15.22 15.22 15.22 1.1K
12:23 15.22 15.22 15.22 15.22 2.1K
12:24 15.23 15.23 15.23 15.23 1.0K
12:25 15.23 15.23 15.23 15.23 1.5K
12:26 15.23 15.23 15.23 15.23 1.0K
12:27 15.23 15.23 15.22 15.23 2.4K
12:29 15.23 15.24 15.23 15.24 5.0K
12:30 15.25 15.26 15.25 15.26 15.9K
12:31 15.26 15.26 15.26 15.26 1.6K
12:32 15.26 15.26 15.26 15.26 10.4K
12:33 15.27 15.32 15.27 15.30 21.3K
12:34 15.29 15.29 15.29 15.29 1.2K
12:35 15.30 15.30 15.30 15.30 1.1K
12:36 15.30 15.30 15.30 15.30 1.3K
12:37 15.30 15.30 15.30 15.30 0.7K
12:38 15.30 15.30 15.30 15.30 0.2K
12:39 15.30 15.30 15.30 15.30 1.7K
12:40 15.30 15.30 15.29 15.29 3.7K
12:41 15.29 15.29 15.28 15.29 8.0K
12:42 15.29 15.29 15.29 15.29 1.5K
12:43 15.29 15.29 15.29 15.29 5.9K
12:44 15.29 15.29 15.29 15.29 1.7K
12:45 15.29 15.30 15.29 15.30 4.5K
12:46 15.29 15.29 15.29 15.29 1.4K
12:47 15.29 15.29 15.29 15.29 1.1K
12:48 15.29 15.29 15.27 15.27 9.7K
12:49 15.28 15.28 15.28 15.28 2.0K
12:50 15.28 15.28 15.28 15.28 1.0K
12:51 15.28 15.29 15.28 15.29 4.3K
12:52 15.29 15.29 15.29 15.29 1.1K
12:53 15.29 15.29 15.28 15.28 4.1K
12:54 15.28 15.28 15.28 15.28 2.1K
12:55 15.29 15.29 15.29 15.29 2.3K
12:56 15.29 15.29 15.29 15.29 1.8K
12:57 15.29 15.29 15.28 15.28 1.3K
12:58 15.29 15.29 15.29 15.29 5.1K
12:59 15.30 15.30 15.30 15.30 1.1K
13:00 15.30 15.30 15.30 15.30 9.2K
13:02 15.30 15.30 15.30 15.30 1.4K
13:03 15.30 15.30 15.30 15.30 1.1K
13:04 15.30 15.30 15.30 15.30 1.0K
13:05 15.29 15.29 15.28 15.28 3.3K
13:06 15.27 15.27 15.27 15.27 3.4K
13:07 15.27 15.28 15.27 15.28 2.9K
13:08 15.28 15.28 15.28 15.28 6.6K
13:09 15.28 15.29 15.28 15.29 6.9K
13:10 15.29 15.29 15.29 15.29 0.5K
13:11 15.28 15.28 15.28 15.28 0.8K
13:12 15.29 15.29 15.28 15.28 3.7K
13:13 15.28 15.29 15.28 15.29 0.8K
13:14 15.29 15.29 15.29 15.29 0.7K
13:15 15.29 15.29 15.29 15.29 1.7K
13:16 15.28 15.29 15.28 15.29 1.1K
13:17 15.29 15.29 15.29 15.29 2.3K
13:18 15.29 15.29 15.29 15.29 1.2K
13:19 15.28 15.28 15.28 15.28 4.0K
13:20 15.28 15.28 15.28 15.28 0.5K
13:21 15.28 15.29 15.28 15.29 4.6K
13:22 15.29 15.29 15.28 15.29 4.4K
13:23 15.28 15.29 15.28 15.29 3.7K
13:24 15.29 15.29 15.28 15.28 3.0K
13:25 15.28 15.28 15.28 15.28 3.2K
13:26 15.28 15.28 15.28 15.28 0.9K
13:27 15.28 15.28 15.28 15.28 1.4K
13:28 15.28 15.28 15.28 15.28 0.8K
13:30 15.28 15.28 15.28 15.28 5.5K
13:31 15.28 15.28 15.27 15.28 2.6K
13:32 15.28 15.28 15.27 15.28 9.3K
13:33 15.28 15.28 15.27 15.27 5.4K
13:34 15.27 15.27 15.26 15.27 3.4K
13:35 15.27 15.27 15.27 15.27 3.0K
13:36 15.27 15.27 15.27 15.27 0.6K
13:37 15.27 15.27 15.26 15.26 1.6K
13:38 15.27 15.27 15.27 15.27 0.6K
13:39 15.26 15.26 15.26 15.26 2.0K
13:40 15.25 15.26 15.25 15.26 1.4K
13:41 15.25 15.25 15.25 15.25 5.1K
13:42 15.26 15.26 15.26 15.26 0.2K
13:43 15.26 15.26 15.26 15.26 1.0K
13:44 15.25 15.26 15.25 15.26 5.1K
13:45 15.26 15.26 15.26 15.26 0.6K
13:46 15.25 15.25 15.25 15.25 5.2K
13:47 15.24 15.24 15.24 15.24 3.3K
13:48 15.25 15.26 15.25 15.26 8.3K
13:49 15.26 15.26 15.26 15.26 0.5K
13:51 15.25 15.25 15.25 15.25 5.9K
13:52 15.25 15.25 15.25 15.25 0.8K
13:54 15.25 15.25 15.25 15.25 5.3K
13:55 15.24 15.24 15.24 15.24 4.9K
13:56 15.24 15.24 15.23 15.24 2.3K
13:57 15.24 15.24 15.24 15.24 2.9K
13:58 15.24 15.24 15.23 15.23 1.6K
13:59 15.24 15.24 15.24 15.24 2.3K
14:00 15.24 15.25 15.24 15.25 4.0K
14:01 15.25 15.25 15.25 15.25 0.7K
14:02 15.25 15.25 15.25 15.25 1.7K
14:03 15.24 15.25 15.24 15.25 5.3K
14:04 15.24 15.24 15.24 15.24 2.7K
14:05 15.24 15.24 15.23 15.23 1.5K
14:06 15.22 15.22 15.21 15.21 10.8K
14:07 15.22 15.22 15.22 15.22 5.7K
14:08 15.22 15.22 15.22 15.22 1.7K
14:09 15.22 15.22 15.21 15.22 8.9K
14:10 15.22 15.22 15.21 15.21 4.5K
14:11 15.21 15.21 15.21 15.21 1.9K
14:12 15.21 15.21 15.20 15.20 12.5K
14:13 15.20 15.20 15.20 15.20 1.9K
14:15 15.20 15.20 15.20 15.19 0.4K
14:16 15.20 15.20 15.19 15.19 6.1K
14:17 15.19 15.19 15.19 15.19 5.3K
14:18 15.19 15.19 15.19 15.19 2.4K
14:19 15.19 15.19 15.19 15.19 0.6K
14:20 15.19 15.19 15.19 15.19 1.4K
14:21 15.19 15.19 15.18 15.19 1.5K
14:22 15.19 15.19 15.19 15.19 1.9K
14:23 15.19 15.19 15.19 15.19 1.1K
14:24 15.18 15.18 15.18 15.18 31.3K
14:25 15.18 15.18 15.16 15.16 41.4K
14:26 15.17 15.17 15.17 15.17 2.0K
14:27 15.16 15.16 15.16 15.16 1.3K
14:28 15.16 15.16 15.16 15.16 0.5K
14:29 15.16 15.16 15.16 15.16 2.8K
14:30 15.16 15.16 15.16 15.16 0.3K
14:31 15.15 15.15 15.15 15.15 2.1K
14:32 15.16 15.16 15.16 15.16 2.9K
14:34 15.16 15.16 15.15 15.15 5.4K
14:35 15.17 15.17 15.17 15.17 13.5K
14:36 15.17 15.17 15.16 15.17 9.9K
14:37 15.17 15.17 15.17 15.17 1.4K
14:38 15.17 15.17 15.17 15.17 7.2K
14:40 15.17 15.17 15.17 15.17 1.2K
14:41 15.17 15.17 15.16 15.17 2.2K
14:42 15.17 15.17 15.17 15.17 0.6K
14:43 15.19 15.19 15.19 15.19 14.8K
14:44 15.19 15.19 15.19 15.19 4.1K
14:45 15.19 15.22 15.19 15.22 24.5K
14:46 15.21 15.21 15.21 15.21 2.7K
14:47 15.21 15.21 15.21 15.20 16.5K
14:48 15.19 15.21 15.19 15.21 2.4K
14:49 15.21 15.21 15.21 15.21 3.5K
14:50 15.22 15.22 15.22 15.22 8.4K
14:51 15.22 15.22 15.21 15.21 3.7K
14:52 15.22 15.22 15.22 15.22 1.9K
14:53 15.22 15.22 15.22 15.22 1.0K
14:54 15.22 15.22 15.22 15.22 2.7K
14:55 15.22 15.22 15.22 15.22 2.4K
14:56 15.22 15.22 15.21 15.21 1.5K
14:57 15.22 15.22 15.22 15.22 1.6K
14:58 15.22 15.22 15.22 15.22 3.7K
14:59 15.22 15.22 15.22 15.22 2.0K
15:00 15.22 15.22 15.22 15.22 1.0K
15:01 15.21 15.22 15.21 15.22 2.7K
15:02 15.22 15.22 15.20 15.20 21.9K
15:03 15.20 15.20 15.20 15.20 1.2K
15:04 15.20 15.20 15.20 15.20 1.7K
15:05 15.20 15.20 15.18 15.19 7.4K
15:06 15.17 15.17 15.17 15.17 4.2K
15:07 15.17 15.17 15.16 15.16 5.0K
15:09 15.16 15.16 15.16 15.15 3.9K
15:10 15.16 15.16 15.15 15.16 18.0K
15:11 15.16 15.16 15.16 15.16 1.6K
15:12 15.16 15.16 15.16 15.16 3.2K
15:13 15.16 15.16 15.16 15.16 1.7K
15:14 15.16 15.16 15.16 15.16 0.4K
15:15 15.16 15.16 15.16 15.16 1.4K
15:16 15.16 15.16 15.16 15.16 0.8K
15:17 15.15 15.16 15.15 15.16 4.8K
15:18 15.16 15.16 15.16 15.16 11.2K
15:19 15.16 15.16 15.16 15.16 2.9K
15:20 15.16 15.16 15.16 15.16 7.1K
15:21 15.16 15.16 15.16 15.16 2.2K
15:22 15.16 15.16 15.15 15.16 4.0K
15:23 15.17 15.17 15.17 15.17 2.2K
15:24 15.17 15.17 15.17 15.17 1.6K
15:25 15.17 15.17 15.16 15.17 12.8K
15:26 15.17 15.17 15.17 15.17 0.7K
15:27 15.17 15.17 15.17 15.17 2.7K
15:28 15.17 15.17 15.17 15.17 1.8K
15:29 15.17 15.17 15.17 15.17 1.4K
15:30 15.17 15.17 15.16 15.16 8.1K
15:31 15.16 15.16 15.15 15.15 17.2K
15:32 15.16 15.16 15.16 15.16 2.1K
15:33 15.15 15.16 15.15 15.15 1.9K
15:34 15.17 15.17 15.17 15.17 5.3K
15:35 15.16 15.16 15.16 15.16 2.8K
15:36 15.16 15.16 15.16 15.16 5.1K
15:37 15.17 15.17 15.15 15.15 7.3K
15:38 15.16 15.16 15.16 15.16 2.2K
15:39 15.16 15.16 15.15 15.16 2.3K
15:40 15.16 15.17 15.16 15.17 7.6K
15:41 15.17 15.17 15.17 15.17 7.1K
15:42 15.17 15.17 15.17 15.17 5.4K
15:43 15.17 15.17 15.15 15.16 25.6K
15:44 15.15 15.15 15.15 15.15 31.7K
15:45 15.14 15.16 15.14 15.16 28.8K
15:46 15.17 15.17 15.17 15.17 6.4K
15:47 15.17 15.17 15.17 15.17 1.6K
15:48 15.17 15.17 15.17 15.17 1.3K
15:49 15.17 15.17 15.17 15.17 9.1K
15:50 15.16 15.17 15.16 15.17 2.1K
15:51 15.17 15.17 15.16 15.16 11.5K
15:52 15.16 15.17 15.16 15.17 3.3K
15:53 15.17 15.17 15.16 15.16 7.4K
15:54 15.17 15.17 15.17 15.17 1.6K
15:55 15.17 15.17 15.17 15.17 9.6K
15:56 15.17 15.17 15.16 15.16 8.9K
15:57 15.17 15.18 15.16 15.18 33.1K
15:58 15.18 15.18 15.18 15.18 9.0K
15:59 15.18 15.18 15.17 15.17 128.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 15.20 15.21 14.96 14.98 2.4M
2025-09-26 15.20 15.58 15.14 15.17 1.9M
2025-09-25 14.98 15.25 14.92 15.19 2.7M
2025-09-24 15.08 15.17 14.90 15.07 4.6M
2025-09-23 15.39 15.53 15.12 15.15 3.9M
2025-09-22 15.86 15.88 15.39 15.40 4.6M
2025-09-19 15.90 16.01 15.48 15.86 7.9M
2025-09-18 16.00 16.07 15.70 15.87 7.2M
2025-09-17 16.13 16.35 16.01 16.03 3.3M
2025-09-16 16.99 17.10 16.76 16.91 3.2M
2025-09-15 17.68 17.76 16.94 16.95 3.8M
2025-09-12 17.83 17.87 17.50 17.54 2.1M
2025-09-11 17.84 17.90 17.72 17.82 1.4M
2025-09-10 17.84 17.99 17.75 17.79 1.3M
2025-09-09 18.03 18.09 17.85 17.85 1.3M
2025-09-08 18.21 18.21 17.93 18.11 1.8M
2025-09-05 18.10 18.20 17.95 18.13 1.3M
2025-09-04 18.07 18.09 17.90 18.03 1.2M
2025-09-03 18.09 18.15 18.00 18.06 1.2M
2025-09-02 18.14 18.16 17.96 18.10 1.5M
2025-08-29 18.06 18.25 18.01 18.24 1.4M
2025-08-28 18.04 18.07 17.89 17.99 1.1M
2025-08-27 17.93 18.10 17.92 18.02 1.3M
2025-08-26 17.91 18.02 17.85 17.93 1.7M
2025-08-25 18.12 18.18 17.88 17.88 1.6M
2025-08-22 17.73 18.18 17.73 18.08 1.6M
2025-08-21 17.75 17.86 17.69 17.72 1.5M
2025-08-20 17.58 17.77 17.46 17.75 2.3M
2025-08-19 17.49 17.68 17.44 17.55 1.7M
2025-08-18 17.47 17.50 17.35 17.42 2.5M
2025-08-15 17.64 17.71 17.45 17.49 2.1M
2025-08-14 17.87 17.87 17.61 17.64 2.4M
2025-08-13 17.77 17.98 17.60 17.90 3.1M
2025-08-12 17.57 17.89 17.55 17.72 3.4M
2025-08-11 17.96 18.07 17.40 17.55 5.3M
2025-08-08 18.50 18.85 17.83 17.89 6.2M
2025-08-07 18.90 19.24 18.51 18.58 7.7M
2025-08-06 20.25 20.41 20.10 20.24 1.3M
2025-08-05 20.00 20.25 19.70 20.14 2.5M
2025-08-04 20.40 20.49 20.02 20.08 2.0M
2025-08-01 20.73 20.76 20.25 20.50 1.9M
2025-07-31 21.14 21.34 20.81 20.91 1.9M
2025-07-30 21.64 21.71 21.20 21.32 1.2M
2025-07-29 21.76 21.76 21.31 21.63 1.2M
2025-07-28 22.23 22.25 21.74 21.83 1.0M
2025-07-25 22.26 22.30 22.14 22.23 0.7M
2025-07-24 22.35 22.48 22.22 22.27 0.8M
2025-07-23 22.22 22.48 22.19 22.36 1.3M
2025-07-22 22.10 22.28 21.97 22.22 1.1M
2025-07-21 22.48 22.52 22.02 22.04 0.9M
2025-07-18 22.46 22.68 22.34 22.37 0.7M
2025-07-17 22.18 22.53 22.17 22.48 1.3M
2025-07-16 21.80 22.29 21.80 22.26 1.2M
2025-07-15 21.78 21.95 21.77 21.80 0.8M
2025-07-14 21.77 21.83 21.56 21.81 0.9M
2025-07-11 21.51 21.88 21.49 21.78 0.9M
2025-07-10 21.25 21.78 21.25 21.59 1.2M
2025-07-09 21.21 21.28 21.13 21.25 0.9M
2025-07-08 21.16 21.33 21.16 21.19 1.0M
2025-07-07 21.30 21.36 20.98 21.16 1.1M
2025-07-03 21.36 21.48 21.32 21.39 0.7M
2025-07-02 21.04 21.41 21.04 21.31 3.0M
2025-07-01 20.75 21.17 20.67 21.03 2.4M
2025-06-30 20.69 20.79 20.58 20.75 0.9M
2025-06-27 20.75 20.75 20.51 20.64 0.8M
2025-06-26 20.42 20.72 20.42 20.61 0.9M
2025-06-25 20.45 20.49 20.27 20.40 1.3M
2025-06-24 20.31 20.54 20.29 20.39 1.6M
2025-06-23 20.59 20.59 20.01 20.28 2.2M
2025-06-20 20.55 20.76 20.55 20.61 1.5M
2025-06-18 20.27 20.66 20.19 20.57 1.5M
2025-06-17 20.94 21.11 20.76 20.98 1.8M
2025-06-16 21.29 21.42 20.94 20.97 1.8M
2025-06-13 21.18 21.36 21.07 21.17 1.0M
2025-06-12 21.42 21.56 21.23 21.38 0.8M
2025-06-11 21.56 21.78 21.43 21.50 1.1M
2025-06-10 21.41 21.58 21.37 21.50 1.1M
2025-06-09 21.38 21.67 21.37 21.41 1.0M
2025-06-06 21.14 21.35 21.14 21.30 0.9M
2025-06-05 21.15 21.18 20.85 21.04 0.9M
2025-06-04 21.23 21.27 21.09 21.13 0.8M
2025-06-03 21.15 21.27 20.96 21.20 0.8M
2025-06-02 21.10 21.20 20.95 21.09 0.7M
2025-05-30 21.23 21.30 21.08 21.21 1.1M
2025-05-29 21.44 21.44 21.20 21.32 0.7M
2025-05-28 21.32 21.50 21.32 21.33 1.0M
2025-05-27 21.10 21.33 20.95 21.32 1.0M
2025-05-23 20.60 20.98 20.53 20.93 0.6M
2025-05-22 20.84 20.95 20.64 20.83 1.0M
2025-05-21 21.31 21.35 20.79 20.87 2.0M
2025-05-20 21.32 21.46 21.24 21.39 0.7M
2025-05-19 21.11 21.43 20.90 21.36 1.0M
2025-05-16 20.96 21.25 20.96 21.17 0.9M
2025-05-15 20.85 20.99 20.75 20.92 0.8M
2025-05-14 20.76 20.94 20.65 20.87 1.0M
2025-05-13 20.60 20.99 20.47 20.79 1.2M
2025-05-12 20.37 20.82 20.36 20.58 1.6M
2025-05-09 19.95 20.01 19.72 19.91 1.3M
2025-05-08 20.00 20.13 19.66 20.04 1.3M
2025-05-07 19.56 19.72 19.39 19.45 1.2M
2025-05-06 19.40 19.63 19.33 19.56 1.2M
2025-05-05 19.78 19.90 19.49 19.51 1.4M
2025-05-02 19.77 20.00 19.66 19.98 1.3M
2025-05-01 19.97 20.01 19.54 19.59 1.3M
2025-04-30 20.00 20.00 19.55 19.89 0.9M
2025-04-29 20.45 20.45 19.85 20.12 1.1M
2025-04-28 20.18 20.33 20.06 20.27 1.4M
2025-04-25 20.06 20.20 19.96 20.17 0.8M
2025-04-24 19.72 20.11 19.69 20.04 0.9M
2025-04-23 19.80 20.02 19.59 19.72 1.3M
2025-04-22 19.20 19.45 19.13 19.41 1.0M
2025-04-21 19.40 19.46 18.88 19.03 1.4M
2025-04-17 19.20 19.74 19.20 19.56 1.5M
2025-04-16 19.15 19.50 19.06 19.13 1.7M
2025-04-15 18.87 19.35 18.87 19.23 1.7M
2025-04-14 19.00 19.12 18.54 18.89 2.1M
2025-04-11 18.68 18.86 18.21 18.72 3.2M
2025-04-10 19.30 19.39 18.19 18.67 2.9M
2025-04-09 17.60 19.80 17.42 19.59 5.8M
2025-04-08 19.05 19.32 17.72 17.95 4.7M
2025-04-07 18.33 19.36 17.95 18.44 7.0M
2025-04-04 20.40 20.41 19.27 19.41 5.5M
2025-04-03 20.75 21.15 20.63 20.73 2.6M
2025-04-02 21.22 21.45 21.20 21.29 2.2M
2025-04-01 21.01 21.50 21.00 21.36 1.9M
2025-03-31 20.92 21.00 20.41 20.95 1.6M
2025-03-28 21.13 21.18 20.88 20.99 1.4M
2025-03-27 21.29 21.30 21.03 21.09 1.2M
2025-03-26 21.32 21.55 21.24 21.26 1.5M
2025-03-25 21.05 21.52 21.04 21.26 2.5M
2025-03-24 20.94 21.00 20.74 20.98 1.8M
2025-03-21 20.41 20.74 20.31 20.74 6.6M
2025-03-20 20.29 20.49 20.15 20.47 3.0M
2025-03-19 20.60 20.67 20.24 20.52 3.8M
2025-03-18 21.29 21.45 21.17 21.25 3.4M
2025-03-17 21.19 21.57 21.19 21.29 3.3M
2025-03-14 21.17 21.48 21.14 21.44 2.0M
2025-03-13 21.61 21.65 20.90 20.97 3.2M
2025-03-12 21.89 22.25 21.45 21.64 2.4M
2025-03-11 22.70 22.74 21.53 21.74 3.3M
2025-03-10 22.62 22.85 22.42 22.67 1.5M
2025-03-07 22.32 22.95 22.31 22.88 1.3M
2025-03-06 22.55 22.64 22.18 22.26 1.8M
2025-03-05 22.86 22.94 22.44 22.65 1.5M
2025-03-04 22.88 23.07 22.69 22.79 1.8M
2025-03-03 23.55 23.84 23.01 23.13 2.0M
2025-02-28 22.80 23.50 22.78 23.48 2.0M
2025-02-27 22.32 23.05 22.26 22.76 2.2M
2025-02-26 23.46 23.51 22.82 22.90 2.5M
2025-02-25 23.53 23.60 23.30 23.41 2.2M
2025-02-24 23.66 23.73 23.40 23.48 1.3M
2025-02-21 23.76 23.83 23.56 23.71 1.4M
2025-02-20 24.02 24.03 23.66 23.75 1.5M
2025-02-19 23.94 24.10 23.75 24.06 1.3M
2025-02-18 23.75 24.04 23.71 23.95 1.3M
2025-02-14 23.38 23.73 23.35 23.73 1.2M
2025-02-13 23.37 23.43 23.27 23.36 1.0M
2025-02-12 23.10 23.39 23.10 23.37 1.1M
2025-02-11 23.11 23.24 23.07 23.16 0.7M
2025-02-10 23.29 23.30 23.06 23.11 1.0M
2025-02-07 23.16 23.24 22.99 23.23 0.9M
2025-02-06 23.15 23.20 23.00 23.14 0.9M
2025-02-05 23.27 23.33 22.88 23.10 1.2M
2025-02-04 23.11 23.31 23.10 23.23 1.0M
2025-02-03 22.58 23.31 22.40 23.21 1.7M
2025-01-31 23.25 23.47 23.14 23.39 2.9M
2025-01-30 22.82 23.18 22.76 23.11 1.3M
2025-01-29 23.01 23.09 22.58 22.67 1.0M
2025-01-28 22.79 23.02 22.77 22.98 1.2M
2025-01-27 22.58 22.79 22.58 22.79 0.9M
2025-01-24 22.53 22.67 22.50 22.65 1.1M
2025-01-23 22.34 22.55 22.33 22.52 1.1M
2025-01-22 22.48 22.48 22.28 22.34 1.0M
2025-01-21 22.30 22.47 22.30 22.47 1.5M
2025-01-17 22.16 22.40 22.11 22.26 1.3M
2025-01-16 21.85 22.19 21.85 22.16 1.3M
2025-01-15 21.97 22.03 21.77 21.85 0.9M
2025-01-14 21.59 21.83 21.59 21.70 1.0M
2025-01-13 21.15 21.47 21.04 21.44 1.0M
2025-01-10 21.25 21.40 21.18 21.24 1.3M
2025-01-08 21.40 21.43 21.17 21.38 1.5M
2025-01-07 21.74 21.74 21.48 21.54 1.1M
2025-01-06 21.97 22.09 21.63 21.74 1.4M
2025-01-03 22.07 22.17 21.91 22.00 1.2M
2025-01-02 21.78 22.06 21.74 22.05 1.7M