iShares Core MSCI International Developed Mkt ETF (IDEV)

IDEV
🏛️ 미국 →
79.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 80.33 80.36 80.33 80.36 14.0K
09:31 80.31 80.38 80.31 80.38 94.7K
09:32 80.39 80.40 80.38 80.40 3.6K
09:33 80.40 80.40 80.40 80.40 3.2K
09:34 80.39 80.39 80.39 80.39 3.5K
09:35 80.41 80.41 80.38 80.38 10.7K
09:36 80.38 80.40 80.37 80.38 9.2K
09:37 80.38 80.41 80.38 80.41 3.9K
09:38 80.41 80.42 80.41 80.42 4.3K
09:39 80.42 80.42 80.42 80.42 5.1K
09:40 80.40 80.41 80.39 80.41 7.1K
09:41 80.41 80.42 80.40 80.40 3.9K
09:42 80.41 80.42 80.40 80.40 4.8K
09:43 80.40 80.40 80.39 80.39 2.5K
09:44 80.39 80.41 80.39 80.41 5.6K
09:45 80.44 80.44 80.42 80.43 5.0K
09:46 80.44 80.46 80.44 80.46 2.7K
09:47 80.44 80.46 80.43 80.45 12.1K
09:48 80.44 80.44 80.42 80.43 9.8K
09:49 80.43 80.44 80.42 80.42 6.0K
09:50 80.42 80.42 80.39 80.40 6.5K
09:51 80.42 80.42 80.42 80.42 6.0K
09:52 80.42 80.44 80.42 80.44 6.6K
09:53 80.45 80.45 80.43 80.43 9.8K
09:54 80.42 80.43 80.41 80.43 5.6K
09:55 80.44 80.44 80.44 80.44 3.7K
09:56 80.44 80.47 80.44 80.47 4.2K
09:57 80.47 80.49 80.47 80.49 4.9K
09:58 80.50 80.50 80.49 80.49 5.7K
09:59 80.49 80.49 80.48 80.49 6.6K
10:00 80.49 80.49 80.47 80.47 9.9K
10:01 80.47 80.47 80.45 80.47 6.0K
10:02 80.47 80.47 80.42 80.42 9.7K
10:03 80.41 80.41 80.38 80.38 16.7K
10:04 80.37 80.39 80.37 80.38 8.5K
10:05 80.38 80.40 80.37 80.40 17.7K
10:06 80.42 80.42 80.39 80.39 7.9K
10:07 80.39 80.39 80.37 80.38 5.5K
10:08 80.39 80.40 80.39 80.40 1.1K
10:09 80.40 80.42 80.40 80.41 7.6K
10:10 80.42 80.44 80.42 80.44 7.0K
10:11 80.45 80.46 80.45 80.44 14.0K
10:12 80.44 80.46 80.44 80.44 8.2K
10:13 80.45 80.45 80.45 80.44 2.7K
10:14 80.44 80.44 80.43 80.44 11.0K
10:15 80.44 80.44 80.43 80.43 7.5K
10:16 80.44 80.44 80.44 80.44 10.5K
10:17 80.43 80.43 80.41 80.42 5.8K
10:18 80.43 80.44 80.42 80.42 19.6K
10:19 80.42 80.43 80.42 80.43 4.9K
10:20 80.44 80.44 80.44 80.44 7.3K
10:21 80.44 80.44 80.39 80.39 6.4K
10:22 80.40 80.40 80.40 80.40 5.4K
10:23 80.39 80.40 80.39 80.40 2.3K
10:24 80.40 80.41 80.39 80.39 14.4K
10:25 80.38 80.38 80.38 80.38 4.6K
10:26 80.38 80.40 80.38 80.40 2.5K
10:27 80.39 80.40 80.39 80.40 3.5K
10:28 80.41 80.41 80.41 80.41 1.4K
10:29 80.41 80.41 80.38 80.40 9.6K
10:30 80.40 80.41 80.40 80.40 10.3K
10:31 80.40 80.40 80.38 80.39 8.0K
10:32 80.39 80.40 80.39 80.40 2.6K
10:33 80.41 80.42 80.41 80.42 4.0K
10:34 80.41 80.41 80.40 80.40 6.6K
10:35 80.40 80.40 80.39 80.39 7.0K
10:36 80.39 80.40 80.38 80.40 14.9K
10:37 80.40 80.41 80.40 80.40 2.8K
10:38 80.42 80.42 80.39 80.39 4.0K
10:39 80.39 80.40 80.39 80.40 1.4K
10:40 80.43 80.44 80.43 80.43 14.4K
10:41 80.43 80.43 80.43 80.43 0.9K
10:42 80.43 80.43 80.43 80.43 3.8K
10:43 80.43 80.46 80.43 80.45 4.4K
10:44 80.45 80.45 80.45 80.44 4.1K
10:45 80.45 80.45 80.45 80.44 4.1K
10:46 80.44 80.45 80.44 80.44 5.7K
10:47 80.44 80.44 80.43 80.43 3.6K
10:48 80.43 80.43 80.43 80.43 1.6K
10:49 80.44 80.44 80.44 80.44 4.0K
10:50 80.44 80.44 80.42 80.42 4.4K
10:51 80.42 80.42 80.42 80.42 14.4K
10:52 80.41 80.41 80.40 80.40 6.4K
10:53 80.41 80.41 80.40 80.40 2.1K
10:54 80.40 80.41 80.40 80.41 1.8K
10:55 80.40 80.42 80.40 80.42 2.4K
10:56 80.42 80.42 80.41 80.41 2.0K
10:57 80.40 80.41 80.40 80.41 4.3K
10:58 80.40 80.40 80.40 80.40 7.6K
10:59 80.39 80.40 80.39 80.39 3.8K
11:00 80.38 80.39 80.37 80.38 7.8K
11:01 80.38 80.39 80.37 80.37 3.0K
11:02 80.38 80.39 80.35 80.36 7.9K
11:03 80.36 80.36 80.34 80.34 5.0K
11:04 80.34 80.35 80.34 80.34 2.9K
11:05 80.35 80.37 80.35 80.37 1.9K
11:06 80.36 80.36 80.35 80.35 4.8K
11:07 80.34 80.34 80.32 80.32 4.8K
11:08 80.32 80.32 80.30 80.31 15.7K
11:09 80.31 80.32 80.31 80.32 161.6K
11:10 80.32 80.32 80.30 80.30 210.3K
11:11 80.29 80.31 80.29 80.31 9.6K
11:12 80.32 80.32 80.30 80.32 75.9K
11:13 80.31 80.31 80.31 80.31 18.6K
11:14 80.32 80.32 80.31 80.31 71.3K
11:15 80.31 80.31 80.29 80.29 24.9K
11:16 80.27 80.29 80.27 80.29 3.1K
11:17 80.29 80.29 80.29 80.29 1.1K
11:18 80.29 80.30 80.29 80.30 1.8K
11:19 80.31 80.31 80.31 80.31 2.8K
11:20 80.29 80.29 80.29 80.29 0.6K
11:21 80.28 80.28 80.28 80.28 2.0K
11:23 80.31 80.32 80.31 80.32 0.5K
11:24 80.31 80.31 80.31 80.31 1.2K
11:25 80.30 80.30 80.29 80.29 2.4K
11:27 80.26 80.26 80.25 80.25 7.6K
11:28 80.24 80.24 80.24 80.24 2.9K
11:29 80.25 80.25 80.25 80.25 2.4K
11:30 80.24 80.24 80.21 80.22 4.2K
11:31 80.22 80.22 80.22 80.21 1.9K
11:32 80.20 80.20 80.20 80.20 2.0K
11:33 80.20 80.21 80.20 80.21 3.2K
11:35 80.16 80.19 80.16 80.18 2.9K
11:36 80.19 80.19 80.19 80.19 0.2K
11:37 80.20 80.21 80.20 80.21 1.9K
11:38 80.20 80.20 80.20 80.20 0.7K
11:39 80.20 80.20 80.20 80.20 0.6K
11:41 80.20 80.20 80.20 80.20 0.5K
11:42 80.18 80.18 80.17 80.17 1.5K
11:43 80.17 80.17 80.17 80.17 0.6K
11:44 80.18 80.20 80.18 80.20 5.5K
11:45 80.20 80.21 80.20 80.21 1.6K
11:46 80.20 80.20 80.20 80.19 0.8K
11:47 80.19 80.19 80.19 80.19 3.4K
11:48 80.20 80.20 80.20 80.20 1.3K
11:49 80.20 80.20 80.20 80.20 0.7K
11:50 80.20 80.20 80.20 80.19 0.2K
11:51 80.18 80.18 80.17 80.17 1.8K
11:52 80.16 80.16 80.16 80.16 1.9K
11:53 80.17 80.17 80.16 80.16 0.5K
11:54 80.16 80.16 80.16 80.16 0.1K
11:55 80.16 80.18 80.16 80.18 1.9K
11:56 80.18 80.18 80.17 80.17 1.5K
11:57 80.18 80.18 80.17 80.17 7.2K
11:58 80.18 80.18 80.18 80.18 0.4K
11:59 80.20 80.20 80.20 80.19 0.8K
12:00 80.19 80.19 80.18 80.19 0.8K
12:01 80.18 80.18 80.17 80.17 0.9K
12:02 80.18 80.19 80.17 80.17 2.2K
12:03 80.18 80.18 80.18 80.18 2.8K
12:04 80.18 80.18 80.18 80.18 0.6K
12:05 80.18 80.18 80.18 80.18 0.5K
12:06 80.16 80.16 80.16 80.16 0.2K
12:07 80.15 80.15 80.15 80.15 0.7K
12:10 80.16 80.16 80.15 80.15 0.8K
12:11 80.17 80.17 80.17 80.17 3.9K
12:12 80.17 80.17 80.16 80.16 1.0K
12:13 80.15 80.16 80.15 80.16 0.7K
12:14 80.17 80.17 80.17 80.17 0.2K
12:15 80.17 80.17 80.17 80.17 1.7K
12:16 80.17 80.17 80.17 80.17 0.6K
12:17 80.17 80.18 80.17 80.18 1.1K
12:18 80.19 80.19 80.19 80.19 1.9K
12:19 80.20 80.20 80.20 80.20 1.0K
12:20 80.21 80.22 80.21 80.22 0.9K
12:21 80.23 80.23 80.23 80.23 1.5K
12:22 80.23 80.23 80.23 80.23 0.1K
12:23 80.21 80.22 80.21 80.21 1.9K
12:24 80.22 80.22 80.22 80.22 0.6K
12:25 80.21 80.21 80.21 80.21 0.2K
12:26 80.21 80.21 80.21 80.21 0.2K
12:27 80.22 80.22 80.22 80.22 0.8K
12:30 80.21 80.22 80.21 80.22 2.2K
12:31 80.20 80.20 80.20 80.20 0.6K
12:32 80.21 80.21 80.21 80.21 0.5K
12:33 80.23 80.23 80.23 80.22 1.6K
12:34 80.22 80.23 80.22 80.23 0.6K
12:35 80.18 80.18 80.15 80.17 1.4K
12:36 80.16 80.16 80.12 80.12 2.3K
12:37 80.15 80.16 80.15 80.16 0.8K
12:38 80.19 80.20 80.19 80.20 1.4K
12:39 80.21 80.21 80.20 80.20 0.6K
12:40 80.19 80.19 80.18 80.18 6.0K
12:41 80.20 80.21 80.19 80.20 7.4K
12:42 80.21 80.22 80.21 80.22 18.6K
12:43 80.22 80.22 80.20 80.20 11.9K
12:44 80.18 80.19 80.18 80.19 4.3K
12:45 80.21 80.21 80.21 80.21 1.1K
12:46 80.22 80.22 80.22 80.23 6.4K
12:47 80.23 80.23 80.23 80.22 0.3K
12:48 80.25 80.25 80.25 80.25 0.8K
12:50 80.24 80.25 80.24 80.25 2.6K
12:54 80.24 80.25 80.24 80.25 1.3K
12:55 80.24 80.24 80.21 80.21 1.2K
12:56 80.19 80.21 80.19 80.21 0.8K
12:57 80.20 80.20 80.20 80.20 1.6K
12:58 80.21 80.21 80.21 80.21 1.7K
12:59 80.19 80.19 80.19 80.19 0.2K
13:00 80.19 80.19 80.19 80.19 1.4K
13:01 80.21 80.21 80.21 80.21 0.9K
13:02 80.20 80.20 80.20 80.20 0.7K
13:03 80.20 80.22 80.20 80.22 2.2K
13:06 80.20 80.20 80.20 80.20 7.4K
13:07 80.20 80.20 80.20 80.19 0.4K
13:08 80.20 80.20 80.20 80.20 0.5K
13:09 80.21 80.21 80.21 80.21 1.1K
13:10 80.21 80.21 80.21 80.21 0.7K
13:11 80.19 80.19 80.19 80.19 0.5K
13:12 80.20 80.20 80.20 80.19 1.1K
13:13 80.21 80.21 80.21 80.21 0.4K
13:14 80.21 80.21 80.21 80.21 1.1K
13:15 80.19 80.19 80.19 80.19 0.7K
13:16 80.19 80.19 80.19 80.19 0.3K
13:17 80.20 80.20 80.20 80.20 1.0K
13:18 80.19 80.19 80.19 80.19 1.3K
13:19 80.18 80.18 80.17 80.17 1.2K
13:20 80.17 80.17 80.17 80.17 0.7K
13:21 80.16 80.18 80.16 80.18 0.6K
13:22 80.18 80.19 80.18 80.19 4.9K
13:24 80.19 80.19 80.18 80.19 3.5K
13:25 80.19 80.19 80.19 80.19 0.9K
13:26 80.18 80.18 80.18 80.18 1.7K
13:27 80.16 80.16 80.16 80.16 0.3K
13:28 80.15 80.15 80.15 80.15 2.7K
13:29 80.15 80.15 80.14 80.14 0.9K
13:30 80.15 80.15 80.13 80.14 1.4K
13:31 80.13 80.14 80.13 80.14 0.7K
13:32 80.13 80.16 80.13 80.16 0.9K
13:33 80.15 80.15 80.14 80.14 0.3K
13:34 80.14 80.14 80.14 80.14 0.9K
13:35 80.09 80.09 80.09 80.09 0.5K
13:36 80.09 80.09 80.07 80.07 1.0K
13:37 80.08 80.08 80.08 80.08 2.4K
13:38 80.09 80.09 80.09 80.09 0.2K
13:39 80.09 80.09 80.09 80.09 0.6K
13:40 80.07 80.07 80.07 80.07 1.6K
13:41 80.04 80.04 80.00 80.00 3.8K
13:43 80.04 80.05 80.04 80.05 1.2K
13:44 80.05 80.05 80.02 80.02 1.5K
13:45 80.03 80.03 80.02 80.03 2.6K
13:47 80.02 80.04 80.02 80.04 0.5K
13:49 80.09 80.09 80.09 80.09 1.2K
13:50 80.08 80.08 80.08 80.08 1.6K
13:51 80.08 80.08 80.07 80.07 1.9K
13:53 80.05 80.05 80.05 80.05 0.5K
13:55 80.06 80.06 80.06 80.06 0.3K
13:56 80.04 80.04 80.03 80.03 0.4K
13:57 80.03 80.04 80.03 80.04 2.1K
14:00 80.03 80.03 80.01 80.01 1.5K
14:01 80.02 80.02 80.02 80.02 0.5K
14:02 80.04 80.05 80.04 80.05 1.9K
14:03 80.03 80.03 80.03 80.03 2.0K
14:04 80.02 80.02 80.02 80.02 0.6K
14:05 80.03 80.04 80.03 80.04 1.2K
14:06 80.03 80.03 80.03 80.03 0.6K
14:08 80.06 80.06 80.06 80.06 0.4K
14:09 80.04 80.04 80.04 80.04 0.3K
14:10 80.03 80.03 80.02 80.02 0.8K
14:11 80.04 80.04 80.02 80.02 1.6K
14:12 80.03 80.03 80.03 80.03 0.9K
14:13 80.04 80.04 80.03 80.03 0.7K
14:14 80.03 80.03 80.03 80.03 0.9K
14:15 80.03 80.03 80.02 80.02 0.5K
14:16 80.01 80.01 80.01 80.01 0.2K
14:17 80.01 80.01 80.01 80.01 0.3K
14:18 80.02 80.02 80.02 80.02 0.2K
14:19 80.02 80.02 80.00 80.00 1.3K
14:21 80.00 80.00 79.99 79.99 0.7K
14:23 80.00 80.00 79.98 79.98 1.6K
14:24 79.98 79.99 79.98 79.99 0.8K
14:26 80.02 80.04 80.02 80.04 1.9K
14:27 80.03 80.03 80.03 80.03 0.4K
14:28 80.04 80.04 80.02 80.02 0.6K
14:29 80.04 80.04 80.04 80.04 0.6K
14:30 80.03 80.04 80.03 80.04 0.9K
14:31 80.05 80.06 80.05 80.06 0.5K
14:32 80.08 80.08 80.08 80.07 0.3K
14:33 80.08 80.08 80.07 80.07 3.0K
14:34 80.08 80.08 80.08 80.08 0.2K
14:35 80.08 80.08 80.08 80.08 1.2K
14:36 80.09 80.09 80.09 80.08 1.2K
14:37 80.07 80.07 80.06 80.06 7.9K
14:38 80.06 80.08 80.06 80.08 2.2K
14:39 80.05 80.05 80.05 80.05 0.3K
14:40 80.05 80.06 80.05 80.06 19.1K
14:41 80.06 80.06 80.05 80.05 2.4K
14:42 80.06 80.06 80.06 80.06 144.6K
14:43 80.06 80.06 80.06 80.06 1.5K
14:44 80.06 80.08 80.06 80.07 1.5K
14:45 80.08 80.08 80.08 80.08 0.5K
14:47 80.09 80.09 80.09 80.09 0.5K
14:48 80.08 80.09 80.07 80.07 1.3K
14:50 80.05 80.05 80.05 80.05 0.1K
14:51 80.05 80.05 80.04 80.04 2.3K
14:53 80.03 80.03 80.02 80.02 0.9K
14:54 80.03 80.03 80.03 80.03 1.5K
14:55 80.01 80.01 79.99 79.99 7.5K
14:57 79.98 79.98 79.98 79.98 0.5K
14:59 79.97 79.98 79.97 79.98 7.0K
15:00 80.02 80.03 80.02 80.03 3.5K
15:01 80.04 80.04 80.02 80.02 4.8K
15:02 80.03 80.03 80.01 80.01 1.0K
15:03 80.00 80.01 80.00 80.01 3.1K
15:04 80.01 80.01 79.99 79.99 9.5K
15:05 79.99 79.99 79.99 79.99 0.9K
15:06 79.98 79.98 79.98 79.98 0.2K
15:07 79.98 79.99 79.98 79.99 0.9K
15:08 79.98 79.98 79.98 79.98 0.7K
15:09 79.95 79.95 79.95 79.95 0.9K
15:10 79.95 79.95 79.95 79.94 1.8K
15:11 79.94 79.94 79.94 79.94 0.7K
15:12 79.95 79.96 79.95 79.96 1.0K
15:13 79.96 79.96 79.96 79.96 0.7K
15:14 79.96 79.96 79.96 79.96 1.6K
15:15 79.96 79.96 79.95 79.95 1.9K
15:16 79.94 79.94 79.94 79.94 0.2K
15:17 79.95 79.96 79.95 79.96 2.5K
15:20 79.97 79.98 79.96 79.96 1.9K
15:21 79.95 79.95 79.93 79.93 6.4K
15:22 79.94 79.95 79.94 79.95 4.8K
15:24 79.95 79.97 79.95 79.96 3.9K
15:25 79.96 79.97 79.96 79.96 11.3K
15:26 79.96 79.97 79.96 79.97 1.7K
15:27 79.95 79.95 79.95 79.95 2.5K
15:28 79.96 79.96 79.96 79.96 0.2K
15:29 79.97 79.97 79.97 79.96 0.1K
15:30 79.97 79.97 79.96 79.96 1.2K
15:31 79.95 79.96 79.95 79.96 4.2K
15:32 79.96 79.97 79.96 79.97 3.0K
15:33 79.99 79.99 79.99 79.99 0.6K
15:34 79.99 79.99 79.97 79.98 1.2K
15:35 79.98 79.98 79.98 79.97 6.2K
15:36 79.97 79.97 79.97 79.97 1.8K
15:37 79.97 79.97 79.97 79.97 0.4K
15:38 79.97 79.97 79.96 79.96 0.6K
15:39 79.97 79.98 79.97 79.97 7.3K
15:40 79.99 80.00 79.99 79.99 2.2K
15:41 79.98 80.00 79.98 80.00 0.9K
15:42 79.99 80.01 79.99 80.01 1.2K
15:43 80.01 80.01 79.99 80.01 4.5K
15:44 80.01 80.02 80.01 80.02 1.0K
15:45 80.02 80.04 80.02 80.04 5.3K
15:46 80.02 80.03 80.02 80.02 2.1K
15:47 80.01 80.01 80.01 80.01 0.6K
15:48 80.00 80.00 80.00 80.00 1.3K
15:50 80.01 80.01 80.01 80.01 3.9K
15:51 80.03 80.04 80.03 80.04 10.9K
15:52 80.05 80.05 80.04 80.04 3.2K
15:53 80.04 80.05 80.04 80.05 7.2K
15:54 80.05 80.05 80.04 80.04 0.5K
15:55 80.04 80.04 80.02 80.03 7.1K
15:56 80.03 80.03 80.01 80.01 4.5K
15:57 80.02 80.02 80.01 80.01 5.8K
15:58 80.00 80.00 80.00 80.00 0.5K
15:59 80.00 80.07 80.00 80.00 13.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 79.26 79.51 79.19 79.50 0.9M
2025-09-25 78.97 79.04 78.64 78.97 1.3M
2025-09-24 79.67 79.87 79.44 79.51 2.5M
2025-09-23 80.33 80.50 79.93 80.00 1.9M
2025-09-22 79.84 80.22 79.69 80.14 2.4M
2025-09-19 79.84 79.96 79.67 79.80 0.9M
2025-09-18 79.89 80.20 79.62 80.12 1.1M
2025-09-17 79.98 80.47 79.46 79.80 1.3M
2025-09-16 80.24 80.24 79.86 80.04 2.4M
2025-09-15 80.01 80.29 79.94 80.26 0.8M
2025-09-12 79.72 79.81 79.52 79.68 0.9M
2025-09-11 79.45 80.07 79.45 80.04 1.3M
2025-09-10 79.39 79.51 79.08 79.20 1.5M
2025-09-09 79.15 79.32 78.99 79.18 0.8M
2025-09-08 79.31 79.48 79.03 79.42 0.8M
2025-09-05 78.98 79.20 78.45 78.70 1.1M
2025-09-04 78.00 78.34 77.91 78.34 2.7M
2025-09-03 77.62 77.87 77.52 77.81 2.7M
2025-09-02 77.25 77.75 77.13 77.69 1.1M
2025-08-29 78.32 78.47 78.19 78.34 0.8M
2025-08-28 78.72 78.79 78.52 78.70 1.3M
2025-08-27 77.98 78.46 77.90 78.43 0.7M
2025-08-26 78.35 78.55 78.30 78.54 0.7M
2025-08-25 79.16 79.27 78.50 78.53 0.7M
2025-08-22 78.54 79.62 78.50 79.49 0.6M
2025-08-21 78.26 78.40 78.09 78.26 0.8M
2025-08-20 78.58 78.69 78.39 78.65 0.8M
2025-08-19 78.68 78.80 78.37 78.46 0.9M
2025-08-18 78.42 78.51 78.23 78.50 0.7M
2025-08-15 78.60 78.62 78.42 78.53 1.0M
2025-08-14 77.89 78.16 77.85 78.16 0.8M
2025-08-13 78.11 78.29 78.05 78.25 0.9M
2025-08-12 77.27 77.89 77.19 77.86 0.6M
2025-08-11 77.08 77.16 76.89 77.00 1.1M
2025-08-08 77.17 77.43 77.09 77.28 0.6M
2025-08-07 77.13 77.14 76.57 76.89 0.9M
2025-08-06 76.15 76.45 76.12 76.36 1.0M
2025-08-05 75.81 75.90 75.50 75.78 1.1M
2025-08-04 75.45 75.72 75.39 75.72 0.9M
2025-08-01 74.66 74.78 74.22 74.68 1.5M
2025-07-31 75.25 75.32 74.67 74.85 1.4M
2025-07-30 75.84 76.03 75.24 75.52 1.2M
2025-07-29 76.15 76.21 75.92 76.09 0.8M
2025-07-28 76.62 76.64 76.06 76.19 1.0M
2025-07-25 76.86 77.36 76.81 77.34 0.8M
2025-07-24 77.61 77.75 77.42 77.45 1.0M
2025-07-23 77.23 78.00 77.18 77.95 1.7M
2025-07-22 76.00 76.39 75.80 76.33 0.7M
2025-07-21 75.85 76.26 75.72 75.91 0.6M
2025-07-18 76.00 76.00 75.40 75.46 0.9M
2025-07-17 75.20 75.67 75.18 75.64 0.9M
2025-07-16 75.07 75.44 74.82 75.43 1.1M
2025-07-15 75.90 75.90 75.02 75.07 0.7M
2025-07-14 75.53 75.88 75.46 75.83 0.7M
2025-07-11 75.88 75.90 75.64 75.77 0.9M
2025-07-10 76.24 76.47 76.05 76.42 1.0M
2025-07-09 76.19 76.43 76.00 76.40 0.8M
2025-07-08 75.56 75.95 75.47 75.89 1.0M
2025-07-07 75.74 75.87 75.21 75.41 1.1M
2025-07-03 76.13 76.33 76.07 76.24 0.5M
2025-07-02 75.69 76.15 75.53 76.12 1.1M
2025-07-01 75.82 76.02 75.71 75.90 1.5M
2025-06-30 75.72 76.09 75.58 76.04 3.3M
2025-06-27 75.76 76.08 75.48 75.82 1.6M
2025-06-26 75.02 75.32 74.90 75.29 1.7M
2025-06-25 74.43 74.48 74.22 74.39 1.2M
2025-06-24 74.44 74.88 74.36 74.79 1.7M
2025-06-23 73.01 73.94 72.93 73.94 6.1M
2025-06-20 74.02 74.02 73.42 73.46 1.1M
2025-06-18 74.16 74.50 73.92 74.06 1.5M
2025-06-17 74.54 74.61 73.88 73.95 1.1M
2025-06-16 75.17 75.47 74.82 74.85 0.9M
2025-06-13 75.84 76.21 75.63 75.79 0.9M
2025-06-12 76.53 76.77 76.47 76.67 1.2M
2025-06-11 76.34 76.45 76.06 76.11 1.5M
2025-06-10 76.33 76.37 75.96 76.13 1.8M
2025-06-09 76.00 76.31 75.93 76.06 0.7M
2025-06-06 76.02 76.17 75.88 76.05 0.6M
2025-06-05 76.13 76.19 75.70 75.84 0.6M
2025-06-04 75.73 76.11 75.69 75.92 0.7M
2025-06-03 75.38 75.64 75.18 75.56 0.6M
2025-06-02 75.47 76.13 75.22 76.12 1.4M
2025-05-30 75.21 75.34 74.73 75.22 0.9M
2025-05-29 75.26 75.27 74.79 75.13 1.4M
2025-05-28 74.97 75.05 74.73 74.86 1.5M
2025-05-27 75.59 75.72 75.45 75.59 0.6M
2025-05-23 73.78 74.71 73.78 74.57 0.7M
2025-05-22 74.08 74.54 73.98 74.31 1.5M
2025-05-21 74.88 75.13 74.35 74.38 0.8M
2025-05-20 74.59 74.85 74.52 74.81 0.7M
2025-05-19 73.78 74.44 73.72 74.43 0.6M
2025-05-16 73.60 73.84 73.42 73.82 0.6M
2025-05-15 73.25 73.65 73.15 73.63 1.7M
2025-05-14 73.39 73.40 72.79 72.88 0.6M
2025-05-13 72.95 73.35 72.87 73.17 2.5M
2025-05-12 72.88 73.02 72.47 72.99 0.8M
2025-05-09 72.83 72.85 72.47 72.67 0.7M
2025-05-08 72.68 72.68 72.25 72.30 0.5M
2025-05-07 72.55 72.78 72.28 72.51 0.8M
2025-05-06 72.66 72.93 72.63 72.73 0.9M
2025-05-05 72.82 72.91 72.71 72.71 0.8M
2025-05-02 72.54 72.78 72.38 72.62 0.7M
2025-05-01 71.68 71.76 71.28 71.35 0.9M
2025-04-30 71.18 71.75 70.79 71.62 2.8M
2025-04-29 71.39 71.76 71.36 71.64 0.6M
2025-04-28 71.05 71.54 71.02 71.47 1.5M
2025-04-25 70.72 71.01 70.49 70.99 1.3M
2025-04-24 70.19 70.78 70.06 70.76 1.2M
2025-04-23 70.31 70.67 69.66 69.85 1.3M
2025-04-22 69.27 69.95 69.19 69.66 1.7M
2025-04-21 68.92 68.99 67.82 68.33 1.4M
2025-04-17 68.57 69.06 68.41 68.59 1.6M
2025-04-16 68.19 68.59 67.67 67.95 1.2M
2025-04-15 68.06 68.42 67.96 68.14 2.2M
2025-04-14 67.31 67.90 67.04 67.59 2.0M
2025-04-11 65.30 66.97 65.30 66.79 12.2M
2025-04-10 65.33 65.50 63.71 65.16 2.5M
2025-04-09 61.83 66.70 61.60 66.37 2.0M
2025-04-08 64.23 64.28 61.18 61.79 3.4M
2025-04-07 61.36 64.05 61.11 62.05 8.0M
2025-04-04 65.28 65.47 63.38 63.47 3.4M
2025-04-03 68.56 68.76 67.73 67.86 1.1M
2025-04-02 68.50 69.31 68.46 69.28 1.6M
2025-04-01 68.93 69.26 68.55 69.05 1.9M
2025-03-31 68.47 69.05 68.20 68.89 1.1M
2025-03-28 69.88 69.88 69.33 69.43 0.8M
2025-03-27 69.93 70.30 69.84 70.12 0.5M
2025-03-26 70.47 70.64 69.91 70.04 2.7M
2025-03-25 70.98 71.07 70.73 70.88 1.2M
2025-03-24 70.43 70.64 70.28 70.50 0.7M
2025-03-21 70.27 70.50 70.14 70.41 0.6M
2025-03-20 70.35 70.89 70.31 70.85 1.0M
2025-03-19 70.88 71.56 70.84 71.36 1.0M
2025-03-18 71.04 71.14 70.69 71.06 0.8M
2025-03-17 70.43 71.20 70.43 71.10 1.0M
2025-03-14 69.68 70.30 69.62 70.29 3.0M
2025-03-13 69.15 69.30 68.79 68.98 3.3M
2025-03-12 69.51 69.66 69.02 69.50 7.8M
2025-03-11 69.29 69.37 68.47 68.95 6.4M
2025-03-10 69.74 69.90 68.72 69.20 3.5M
2025-03-07 70.19 70.91 70.04 70.84 4.3M
2025-03-06 70.31 70.91 70.06 70.16 0.7M
2025-03-05 70.05 70.91 70.05 70.81 0.8M
2025-03-04 68.79 69.87 68.18 69.17 3.5M
2025-03-03 70.06 70.18 68.96 69.34 0.8M
2025-02-28 68.53 68.84 68.15 68.81 2.2M
2025-02-27 69.29 69.29 68.63 68.64 0.7M
2025-02-26 69.55 69.97 69.32 69.46 0.8M
2025-02-25 69.64 69.64 69.07 69.45 3.2M
2025-02-24 69.19 69.29 68.73 68.85 1.0M
2025-02-21 69.53 69.53 68.83 68.97 0.8M
2025-02-20 69.39 69.54 69.10 69.49 1.1M
2025-02-19 69.13 69.29 68.96 69.16 0.5M
2025-02-18 69.78 69.91 69.65 69.87 2.9M
2025-02-14 69.74 69.79 69.38 69.41 0.4M
2025-02-13 68.83 69.41 68.79 69.41 0.7M
2025-02-12 67.91 68.70 67.83 68.54 0.9M
2025-02-11 68.03 68.46 67.97 68.40 0.5M
2025-02-10 68.03 68.16 67.96 68.12 1.0M
2025-02-07 68.29 68.36 67.55 67.71 1.8M
2025-02-06 68.14 68.38 68.07 68.25 1.0M
2025-02-05 67.70 68.04 67.58 68.00 2.7M
2025-02-04 66.85 67.37 66.85 67.28 1.1M
2025-02-03 66.07 66.87 65.95 66.50 1.2M
2025-01-31 67.84 68.16 67.25 67.33 1.5M
2025-01-30 67.85 68.27 67.66 67.97 0.8M
2025-01-29 67.22 67.41 67.00 67.21 0.8M
2025-01-28 67.23 67.28 66.86 67.22 1.0M
2025-01-27 66.98 67.27 66.98 67.25 0.9M
2025-01-24 67.26 67.53 67.22 67.35 0.7M
2025-01-23 66.60 66.99 66.51 66.98 1.4M
2025-01-22 66.69 66.79 66.46 66.46 3.2M
2025-01-21 66.19 66.67 66.12 66.66 1.5M
2025-01-17 65.33 65.67 65.28 65.36 0.9M
2025-01-16 64.94 65.26 64.77 65.04 1.3M
2025-01-15 64.93 64.95 64.54 64.81 1.5M
2025-01-14 63.89 64.09 63.66 64.01 1.3M
2025-01-13 63.32 63.79 63.32 63.77 1.2M
2025-01-10 64.45 64.45 63.80 63.95 1.7M
2025-01-08 64.66 65.02 64.48 64.95 11.2M
2025-01-07 65.65 65.69 64.95 65.06 1.9M
2025-01-06 65.21 65.59 65.10 65.17 1.9M
2025-01-03 64.52 64.69 64.26 64.63 1.3M
2025-01-02 64.55 64.73 64.12 64.32 2.6M