폭스 B (FOX)

FOX
🏛️ 미국 →
57.01
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 54.94 54.94 54.89 54.89 8.4K
09:31 54.84 54.84 54.84 54.84 0.4K
09:32 54.97 55.10 54.97 55.01 3.0K
09:33 55.01 55.08 55.01 55.08 0.7K
09:34 55.00 55.11 55.00 55.11 1.1K
09:35 55.08 55.08 55.02 55.03 2.6K
09:36 55.10 55.15 55.06 55.06 2.7K
09:37 55.06 55.07 55.06 55.07 1.3K
09:38 55.11 55.14 55.11 55.14 0.8K
09:39 55.21 55.23 55.19 55.19 4.5K
09:40 55.24 55.29 55.24 55.29 2.1K
09:41 55.27 55.27 55.24 55.24 3.5K
09:42 55.17 55.27 55.17 55.26 3.5K
09:43 55.27 55.30 55.27 55.30 2.1K
09:44 55.31 55.32 55.31 55.32 3.4K
09:45 55.27 55.35 55.27 55.35 5.7K
09:46 55.36 55.37 55.30 55.37 6.9K
09:47 55.37 55.38 55.35 55.36 12.2K
09:48 55.31 55.31 55.27 55.27 2.2K
09:49 55.29 55.31 55.29 55.31 8.2K
09:50 55.30 55.30 55.24 55.25 9.5K
09:51 55.18 55.19 55.16 55.18 2.4K
09:52 55.19 55.19 55.15 55.18 6.8K
09:53 55.18 55.18 55.18 55.18 0.4K
09:54 55.18 55.23 55.18 55.19 9.4K
09:55 55.20 55.24 55.17 55.24 6.8K
09:56 55.21 55.22 55.11 55.18 5.4K
09:57 55.19 55.19 55.14 55.14 2.8K
09:58 55.16 55.21 55.16 55.20 1.6K
09:59 55.22 55.28 55.22 55.27 3.9K
10:00 55.29 55.32 55.29 55.32 2.9K
10:01 55.34 55.34 55.33 55.33 2.9K
10:02 55.27 55.27 55.18 55.18 3.5K
10:03 55.19 55.23 55.19 55.22 5.9K
10:04 55.23 55.23 55.20 55.21 1.9K
10:05 55.21 55.26 55.19 55.25 5.6K
10:06 55.28 55.28 55.28 55.28 0.7K
10:07 55.22 55.22 55.17 55.17 2.1K
10:08 55.21 55.22 55.21 55.22 1.4K
10:09 55.21 55.23 55.13 55.23 3.4K
10:10 55.23 55.23 55.22 55.22 1.5K
10:11 55.19 55.19 55.13 55.13 2.0K
10:12 55.11 55.11 55.11 55.11 1.9K
10:13 55.03 55.07 55.03 55.07 0.7K
10:14 55.05 55.08 55.05 55.08 1.0K
10:15 55.06 55.06 55.03 55.05 3.3K
10:16 55.07 55.07 55.07 55.07 0.6K
10:17 55.04 55.04 55.03 55.04 2.4K
10:18 55.06 55.06 55.03 55.05 2.5K
10:19 55.05 55.05 55.05 55.05 0.9K
10:20 55.02 55.04 54.99 55.04 2.7K
10:21 55.03 55.03 55.03 55.03 0.7K
10:22 55.00 55.00 55.00 55.00 1.1K
10:23 55.08 55.08 55.08 55.08 0.8K
10:24 55.10 55.10 55.07 55.08 3.1K
10:25 55.09 55.09 55.09 55.09 1.3K
10:26 55.09 55.12 55.09 55.12 1.8K
10:27 55.10 55.10 55.05 55.05 1.4K
10:28 55.09 55.09 55.05 55.05 1.4K
10:29 55.06 55.06 55.05 55.05 0.9K
10:30 55.06 55.06 55.05 55.05 1.0K
10:31 55.06 55.06 55.00 55.00 3.2K
10:32 55.02 55.02 55.02 55.02 0.4K
10:33 54.99 54.99 54.96 54.99 3.0K
10:34 54.97 55.00 54.97 55.00 0.9K
10:35 54.98 54.98 54.95 54.96 5.2K
10:36 54.98 55.00 54.96 55.00 3.9K
10:37 55.02 55.04 55.02 55.04 1.9K
10:38 55.04 55.10 55.04 55.10 1.6K
10:39 55.12 55.12 55.12 55.12 2.2K
10:40 55.05 55.09 55.05 55.09 2.9K
10:41 55.11 55.11 55.09 55.09 1.9K
10:42 55.07 55.09 55.07 55.09 1.5K
10:43 55.05 55.05 55.05 55.05 1.0K
10:44 55.02 55.05 55.02 55.04 2.2K
10:45 55.05 55.05 55.02 55.02 1.1K
10:46 55.00 55.02 54.97 54.99 3.1K
10:47 55.03 55.03 55.00 55.00 1.3K
10:48 55.03 55.03 55.01 55.01 3.6K
10:49 54.99 54.99 54.93 54.93 1.8K
10:50 54.92 54.96 54.92 54.95 1.9K
10:51 54.99 55.01 54.99 54.99 3.0K
10:52 54.99 54.99 54.99 54.99 1.3K
10:53 54.99 54.99 54.99 54.99 1.7K
10:55 54.98 55.00 54.98 54.98 12.3K
10:56 55.00 55.00 55.00 55.00 1.6K
10:58 55.02 55.02 54.99 54.99 1.3K
10:59 54.99 54.99 54.98 54.99 2.8K
11:00 54.99 55.01 54.99 55.01 2.2K
11:01 55.01 55.01 54.98 54.98 2.2K
11:02 54.97 54.97 54.97 54.97 0.1K
11:03 54.96 54.99 54.96 54.99 1.3K
11:04 54.97 54.97 54.97 54.97 0.2K
11:05 54.97 54.97 54.96 54.96 0.6K
11:06 54.96 55.01 54.96 55.01 2.9K
11:07 55.01 55.03 55.01 55.03 2.5K
11:08 55.02 55.02 55.02 55.02 0.4K
11:10 55.00 55.02 55.00 55.02 2.9K
11:11 55.02 55.07 55.02 55.07 4.7K
11:12 55.03 55.03 54.98 55.01 105.2K
11:13 55.03 55.03 55.01 55.03 47.7K
11:14 55.03 55.06 55.03 55.06 3.6K
11:15 55.04 55.04 55.04 55.04 0.2K
11:16 55.03 55.10 55.03 55.10 4.5K
11:18 55.12 55.14 55.12 55.13 2.8K
11:19 55.13 55.14 55.13 55.14 3.1K
11:20 55.14 55.14 55.12 55.12 2.2K
11:21 55.14 55.16 55.14 55.14 5.3K
11:22 55.12 55.13 55.12 55.13 2.1K
11:23 55.13 55.16 55.11 55.16 5.7K
11:24 55.17 55.17 55.16 55.17 2.2K
11:25 55.19 55.23 55.19 55.23 1.5K
11:27 55.24 55.24 55.20 55.21 2.3K
11:28 55.21 55.22 55.21 55.21 2.6K
11:29 55.23 55.24 55.23 55.24 2.4K
11:30 55.27 55.27 55.27 55.27 0.3K
11:31 55.24 55.24 55.24 55.24 0.9K
11:32 55.24 55.26 55.24 55.26 2.3K
11:33 55.30 55.31 55.30 55.31 1.0K
11:34 55.31 55.31 55.31 55.31 0.9K
11:35 55.27 55.29 55.27 55.27 1.1K
11:36 55.29 55.31 55.29 55.31 1.8K
11:37 55.32 55.32 55.28 55.28 3.8K
11:39 55.31 55.31 55.31 55.31 1.0K
11:41 55.33 55.34 55.31 55.34 2.3K
11:42 55.31 55.31 55.31 55.31 1.5K
11:43 55.31 55.36 55.31 55.36 1.6K
11:44 55.34 55.34 55.34 55.34 6.8K
11:45 55.34 55.38 55.34 55.38 9.4K
11:46 55.38 55.38 55.36 55.36 0.9K
11:47 55.38 55.38 55.36 55.36 1.8K
11:48 55.38 55.39 55.38 55.38 1.5K
11:49 55.38 55.38 55.36 55.36 1.8K
11:50 55.37 55.37 55.32 55.32 4.0K
11:51 55.36 55.38 55.36 55.38 2.9K
11:52 55.38 55.38 55.38 55.38 1.5K
11:53 55.40 55.40 55.40 55.40 0.4K
11:54 55.36 55.36 55.36 55.36 1.8K
11:55 55.36 55.39 55.36 55.39 2.5K
11:57 55.38 55.38 55.37 55.37 1.4K
11:58 55.38 55.38 55.36 55.36 0.7K
11:59 55.38 55.38 55.38 55.38 1.8K
12:00 55.38 55.38 55.38 55.38 0.3K
12:01 55.38 55.38 55.33 55.33 2.4K
12:02 55.34 55.34 55.33 55.33 2.8K
12:03 55.30 55.31 55.30 55.31 0.6K
12:04 55.30 55.30 55.30 55.30 0.6K
12:05 55.32 55.34 55.32 55.34 2.5K
12:06 55.35 55.35 55.35 55.35 2.0K
12:07 55.35 55.35 55.35 55.35 0.7K
12:09 55.35 55.35 55.34 55.34 0.5K
12:10 55.34 55.34 55.32 55.32 2.2K
12:11 55.35 55.35 55.35 55.35 1.5K
12:12 55.35 55.35 55.35 55.35 0.2K
12:13 55.30 55.30 55.30 55.30 1.6K
12:14 55.30 55.30 55.30 55.30 0.5K
12:15 55.33 55.33 55.33 55.33 3.1K
12:16 55.33 55.33 55.29 55.29 1.1K
12:17 55.28 55.28 55.28 55.28 0.6K
12:19 55.30 55.30 55.25 55.27 2.7K
12:20 55.29 55.29 55.29 55.29 2.8K
12:21 55.33 55.36 55.33 55.36 1.0K
12:22 55.33 55.33 55.33 55.33 0.8K
12:24 55.37 55.38 55.37 55.38 3.0K
12:25 55.40 55.40 55.40 55.40 0.2K
12:26 55.41 55.42 55.37 55.42 1.8K
12:27 55.41 55.41 55.35 55.35 8.0K
12:30 55.35 55.35 55.35 55.35 0.5K
12:31 55.36 55.40 55.36 55.40 3.8K
12:32 55.40 55.40 55.36 55.36 1.7K
12:33 55.34 55.35 55.34 55.35 0.3K
12:34 55.38 55.38 55.38 55.38 1.5K
12:36 55.43 55.43 55.41 55.41 0.7K
12:37 55.41 55.41 55.34 55.36 3.7K
12:38 55.37 55.37 55.37 55.37 0.7K
12:39 55.34 55.34 55.34 55.34 0.9K
12:40 55.34 55.34 55.32 55.32 2.0K
12:41 55.32 55.32 55.30 55.31 1.1K
12:42 55.32 55.33 55.32 55.33 1.2K
12:43 55.35 55.35 55.33 55.33 1.6K
12:45 55.35 55.35 55.35 55.35 0.5K
12:46 55.32 55.32 55.32 55.32 2.8K
12:47 55.36 55.36 55.36 55.36 1.0K
12:48 55.42 55.44 55.42 55.44 4.8K
12:50 55.42 55.42 55.42 55.42 1.2K
12:51 55.42 55.42 55.42 55.42 0.3K
12:52 55.44 55.46 55.44 55.45 2.4K
12:53 55.43 55.44 55.43 55.44 0.3K
12:54 55.44 55.46 55.42 55.42 6.4K
12:55 55.42 55.45 55.42 55.45 3.1K
12:56 55.43 55.43 55.43 55.43 3.2K
12:57 55.42 55.45 55.42 55.45 3.2K
12:58 55.47 55.47 55.47 55.47 0.6K
12:59 55.47 55.48 55.46 55.46 6.8K
13:00 55.46 55.46 55.46 55.46 0.3K
13:01 55.43 55.43 55.43 55.43 6.3K
13:02 55.45 55.46 55.45 55.46 2.2K
13:03 55.44 55.44 55.43 55.43 3.8K
13:05 55.44 55.45 55.44 55.44 0.8K
13:06 55.44 55.45 55.43 55.45 2.3K
13:07 55.45 55.45 55.43 55.44 0.7K
13:08 55.44 55.44 55.36 55.36 2.3K
13:10 55.35 55.35 55.35 55.35 0.7K
13:11 55.33 55.34 55.33 55.34 3.3K
13:12 55.36 55.36 55.35 55.35 2.1K
13:13 55.35 55.35 55.35 55.35 0.5K
13:14 55.34 55.37 55.34 55.37 2.6K
13:15 55.35 55.35 55.30 55.32 2.6K
13:16 55.36 55.37 55.36 55.37 2.7K
13:18 55.42 55.42 55.38 55.38 1.9K
13:19 55.38 55.38 55.33 55.35 1.6K
13:20 55.33 55.33 55.29 55.29 1.8K
13:21 55.27 55.27 55.27 55.27 1.2K
13:22 55.24 55.26 55.23 55.24 2.9K
13:23 55.23 55.23 55.23 55.23 4.1K
13:24 55.21 55.21 55.15 55.15 3.6K
13:25 55.13 55.15 55.13 55.14 3.9K
13:26 55.16 55.19 55.16 55.19 2.7K
13:27 55.19 55.19 55.15 55.15 2.4K
13:28 55.15 55.15 55.15 55.15 0.2K
13:29 55.14 55.14 55.13 55.13 0.9K
13:30 55.13 55.13 55.07 55.08 3.5K
13:31 55.07 55.07 55.03 55.03 3.4K
13:32 55.05 55.05 55.05 55.05 1.2K
13:33 55.05 55.06 55.03 55.04 4.7K
13:34 55.05 55.05 55.01 55.01 2.9K
13:35 55.02 55.02 54.99 55.02 7.2K
13:36 55.03 55.06 55.03 55.06 1.4K
13:38 55.04 55.05 55.04 55.05 2.5K
13:39 55.04 55.04 55.01 55.01 0.5K
13:40 55.03 55.03 55.03 55.03 0.2K
13:41 55.00 55.04 54.99 55.04 2.6K
13:42 55.03 55.04 55.03 55.04 1.9K
13:44 55.02 55.02 55.01 55.01 1.0K
13:45 54.98 54.99 54.98 54.99 1.5K
13:46 54.95 54.95 54.92 54.94 3.1K
13:47 54.94 54.94 54.90 54.90 2.0K
13:48 54.89 54.89 54.89 54.89 0.2K
13:49 54.89 54.89 54.89 54.89 0.6K
13:50 54.92 54.95 54.92 54.95 2.2K
13:51 54.98 54.98 54.94 54.94 3.5K
13:52 54.96 54.96 54.94 54.94 1.5K
13:53 54.96 54.96 54.94 54.94 1.3K
13:54 54.94 54.99 54.94 54.99 2.7K
13:55 54.99 54.99 54.99 54.99 2.2K
13:56 54.97 54.97 54.97 54.97 0.9K
13:57 55.01 55.03 55.01 55.03 1.2K
13:58 55.03 55.03 55.03 55.03 0.6K
13:59 55.02 55.02 55.02 55.02 1.0K
14:00 55.06 55.11 55.06 55.11 2.1K
14:01 55.10 55.11 55.10 55.11 1.8K
14:02 55.08 55.08 55.05 55.06 1.5K
14:03 55.09 55.09 55.07 55.07 0.7K
14:04 55.07 55.07 55.04 55.04 1.8K
14:05 54.99 54.99 54.98 54.98 1.6K
14:06 54.98 55.00 54.98 55.00 1.6K
14:07 55.01 55.02 55.01 55.02 3.6K
14:08 55.02 55.02 54.97 54.98 20.2K
14:09 54.99 54.99 54.99 54.99 0.2K
14:10 54.99 54.99 54.99 54.99 0.7K
14:11 54.99 54.99 54.95 54.96 2.6K
14:12 54.98 54.98 54.98 54.98 0.5K
14:13 54.99 55.00 54.99 55.00 3.1K
14:14 54.98 55.00 54.98 55.00 2.1K
14:15 55.01 55.01 54.99 55.01 2.2K
14:16 55.03 55.03 55.03 55.03 0.5K
14:17 55.04 55.04 55.02 55.02 2.0K
14:18 55.04 55.09 55.04 55.09 2.4K
14:19 55.08 55.10 55.08 55.09 3.7K
14:20 55.10 55.10 55.10 55.10 0.4K
14:21 55.11 55.11 55.11 55.11 0.8K
14:22 55.13 55.13 55.12 55.12 2.3K
14:23 55.14 55.14 55.14 55.14 1.7K
14:24 55.17 55.17 55.17 55.17 0.8K
14:25 55.17 55.20 55.17 55.20 2.0K
14:26 55.20 55.20 55.20 55.20 1.0K
14:27 55.19 55.19 55.15 55.15 2.4K
14:28 55.15 55.15 55.15 55.15 2.1K
14:30 55.17 55.18 55.16 55.16 2.8K
14:32 55.17 55.17 55.15 55.17 2.8K
14:33 55.15 55.16 55.13 55.13 4.7K
14:34 55.11 55.11 55.10 55.11 8.4K
14:35 55.13 55.18 55.13 55.18 16.3K
14:36 55.19 55.19 55.11 55.11 8.7K
14:37 55.08 55.08 55.08 55.08 0.5K
14:38 55.09 55.10 55.07 55.10 1.8K
14:39 55.11 55.11 55.06 55.09 2.3K
14:40 55.12 55.13 55.10 55.11 10.0K
14:41 55.08 55.11 55.08 55.11 2.5K
14:42 55.10 55.10 55.06 55.06 2.0K
14:43 55.08 55.08 55.07 55.07 2.3K
14:44 55.03 55.05 55.03 55.04 1.4K
14:45 55.04 55.04 55.03 55.03 1.3K
14:46 55.01 55.01 54.96 54.99 4.3K
14:47 54.98 54.98 54.98 54.98 0.6K
14:48 54.99 55.00 54.97 54.99 3.2K
14:49 55.01 55.03 55.01 55.03 1.7K
14:50 54.99 54.99 54.99 54.99 0.3K
14:51 55.00 55.00 54.98 54.98 1.0K
14:52 54.96 54.98 54.96 54.98 0.8K
14:53 54.99 55.03 54.99 55.03 2.5K
14:54 55.02 55.02 55.01 55.01 1.3K
14:55 55.01 55.01 55.00 55.00 1.2K
14:56 55.01 55.01 55.01 55.01 0.4K
14:57 55.02 55.02 55.02 55.02 0.9K
14:58 55.03 55.03 55.01 55.01 2.0K
14:59 55.02 55.02 54.96 54.97 3.3K
15:00 54.93 54.95 54.92 54.92 3.0K
15:01 54.91 54.91 54.87 54.87 1.6K
15:02 54.88 54.89 54.88 54.89 2.3K
15:03 54.89 54.89 54.89 54.89 0.8K
15:04 54.89 54.89 54.89 54.89 0.2K
15:05 54.89 54.89 54.89 54.89 0.6K
15:06 54.88 54.93 54.88 54.88 12.1K
15:07 54.89 54.89 54.85 54.85 2.1K
15:08 54.83 54.84 54.83 54.83 3.5K
15:09 54.84 54.84 54.83 54.83 2.3K
15:10 54.81 54.82 54.81 54.82 0.9K
15:11 54.82 54.85 54.82 54.85 3.7K
15:12 54.85 54.85 54.85 54.85 0.4K
15:13 54.88 54.88 54.87 54.87 1.9K
15:14 54.86 54.88 54.86 54.88 2.3K
15:15 54.87 54.87 54.87 54.87 1.6K
15:16 54.86 54.87 54.86 54.87 1.5K
15:17 54.88 54.93 54.88 54.93 2.5K
15:18 54.93 54.96 54.93 54.96 2.5K
15:19 54.98 55.01 54.98 55.00 4.5K
15:20 54.97 54.97 54.97 54.97 1.2K
15:21 54.96 54.96 54.96 54.96 1.8K
15:22 54.97 54.99 54.97 54.98 3.3K
15:23 54.98 55.00 54.98 54.99 1.9K
15:24 55.00 55.00 55.00 55.00 0.3K
15:25 54.98 54.99 54.97 54.99 3.5K
15:26 54.98 54.99 54.98 54.99 2.0K
15:27 55.00 55.00 54.99 55.00 4.7K
15:28 55.00 55.00 55.00 55.00 1.5K
15:29 55.00 55.00 54.99 54.99 5.0K
15:30 54.97 54.97 54.97 54.97 3.7K
15:31 54.98 54.99 54.98 54.99 1.9K
15:32 55.02 55.02 55.02 55.02 1.1K
15:33 55.03 55.05 55.03 55.04 4.4K
15:34 55.04 55.04 55.04 55.04 0.9K
15:35 55.04 55.06 55.04 55.06 2.4K
15:36 55.08 55.09 55.07 55.07 4.1K
15:37 55.08 55.08 55.07 55.07 0.9K
15:38 55.08 55.11 55.08 55.11 6.1K
15:39 55.12 55.13 55.11 55.13 3.3K
15:40 55.11 55.11 55.10 55.10 7.8K
15:41 55.11 55.14 55.11 55.14 3.8K
15:42 55.16 55.16 55.16 55.16 2.8K
15:43 55.14 55.14 55.13 55.13 3.1K
15:44 55.13 55.13 55.13 55.13 0.9K
15:45 55.14 55.16 55.14 55.14 2.9K
15:46 55.15 55.15 55.15 55.15 3.3K
15:47 55.14 55.14 55.13 55.13 1.8K
15:48 55.14 55.14 55.13 55.13 2.3K
15:49 55.13 55.18 55.13 55.18 5.8K
15:50 55.24 55.24 55.21 55.22 27.4K
15:51 55.23 55.26 55.21 55.26 7.9K
15:52 55.25 55.31 55.24 55.31 17.7K
15:53 55.31 55.33 55.31 55.32 13.2K
15:54 55.33 55.46 55.32 55.45 40.8K
15:55 55.40 55.41 55.35 55.36 27.8K
15:56 55.36 55.37 55.33 55.34 23.5K
15:57 55.35 55.38 55.34 55.34 33.1K
15:58 55.32 55.32 55.30 55.31 19.1K
15:59 55.31 55.31 55.28 55.29 3,304.8K
날짜 시가 고가 저가 종가 거래량
2025-09-29 55.35 57.02 55.03 57.01 1.6M
2025-09-26 54.94 55.49 54.80 55.29 5.2M
2025-09-25 54.31 55.03 54.15 54.47 1.6M
2025-09-24 55.49 55.59 54.01 54.30 1.8M
2025-09-23 55.95 56.41 55.39 55.43 1.8M
2025-09-22 55.75 56.03 54.47 56.02 2.8M
2025-09-19 53.94 54.95 53.85 54.55 4.1M
2025-09-18 53.56 54.66 53.37 54.02 2.3M
2025-09-17 52.02 53.85 52.00 53.57 2.3M
2025-09-16 53.08 53.08 52.00 52.01 1.8M
2025-09-15 52.68 53.28 52.28 53.08 2.1M
2025-09-12 52.60 53.46 52.24 52.79 2.5M
2025-09-11 51.86 53.26 51.62 52.84 4.9M
2025-09-10 52.88 52.88 50.31 51.80 5.0M
2025-09-09 54.16 54.26 52.45 53.02 8.9M
2025-09-08 55.83 57.02 55.63 56.81 1.8M
2025-09-05 55.29 55.98 55.11 55.97 0.8M
2025-09-04 55.16 55.40 54.64 55.32 1.1M
2025-09-03 55.10 55.81 54.65 54.87 1.7M
2025-09-02 54.01 55.70 54.01 55.62 1.4M
2025-08-29 54.36 54.83 54.23 54.55 1.0M
2025-08-28 54.49 54.49 53.95 54.30 2.0M
2025-08-27 53.68 54.45 53.68 54.40 2.1M
2025-08-26 54.67 54.80 53.69 53.95 1.3M
2025-08-25 54.41 54.78 54.04 54.64 0.8M
2025-08-22 54.29 55.15 54.20 54.43 0.9M
2025-08-21 54.00 54.16 53.60 53.98 0.8M
2025-08-20 53.36 54.18 53.05 54.01 0.9M
2025-08-19 52.90 53.75 52.73 53.22 0.6M
2025-08-18 53.51 53.51 52.53 52.75 0.9M
2025-08-15 54.76 54.93 53.26 53.39 0.9M
2025-08-14 53.18 54.65 53.05 54.58 0.9M
2025-08-13 51.26 53.78 51.26 53.78 0.8M
2025-08-12 49.84 51.16 49.84 51.15 0.8M
2025-08-11 49.42 49.76 49.11 49.63 0.7M
2025-08-08 49.16 49.49 49.00 49.19 0.6M
2025-08-07 49.75 49.88 48.89 49.06 0.8M
2025-08-06 50.15 50.17 48.42 49.50 1.7M
2025-08-05 52.22 52.65 49.63 50.07 3.2M
2025-08-04 50.88 52.30 50.88 52.02 1.8M
2025-08-01 50.90 50.94 50.07 50.73 1.4M
2025-07-31 50.97 51.37 50.89 51.14 0.8M
2025-07-30 51.36 51.55 50.67 50.97 1.2M
2025-07-29 52.22 52.22 51.05 51.31 0.7M
2025-07-28 52.01 52.50 51.70 51.92 1.3M
2025-07-25 51.69 52.28 51.52 52.12 1.7M
2025-07-24 51.88 52.17 51.46 51.69 1.2M
2025-07-23 51.51 52.13 51.32 51.91 0.9M
2025-07-22 51.17 51.93 50.94 51.37 0.7M
2025-07-21 51.67 51.84 50.34 51.07 1.1M
2025-07-18 51.86 52.01 51.54 51.68 0.8M
2025-07-17 51.02 51.90 51.00 51.76 0.7M
2025-07-16 51.20 51.26 50.17 51.09 0.9M
2025-07-15 51.28 51.91 51.00 51.02 0.7M
2025-07-14 50.61 51.38 50.51 51.32 0.5M
2025-07-11 51.79 52.39 50.29 50.59 0.9M
2025-07-10 50.70 52.25 50.67 51.90 1.0M
2025-07-09 50.53 50.83 50.47 50.61 0.7M
2025-07-08 50.38 50.81 50.28 50.53 0.8M
2025-07-07 51.66 51.77 50.21 50.37 0.7M
2025-07-03 50.97 53.58 50.82 51.77 1.0M
2025-07-02 51.54 51.71 50.55 50.77 1.0M
2025-07-01 51.52 52.19 51.41 51.59 1.0M
2025-06-30 52.50 52.64 50.91 51.63 1.4M
2025-06-27 52.38 52.86 52.07 52.35 0.8M
2025-06-26 51.31 52.26 51.31 52.21 0.5M
2025-06-25 51.19 51.77 51.06 51.38 0.6M
2025-06-24 51.67 51.75 51.13 51.31 1.2M
2025-06-23 50.97 51.44 50.18 51.40 0.9M
2025-06-20 50.88 51.30 50.34 50.74 4.7M
2025-06-18 49.63 50.63 49.52 50.22 1.1M
2025-06-17 50.70 50.80 49.13 49.63 1.2M
2025-06-16 49.70 50.81 49.53 50.78 1.1M
2025-06-13 49.29 49.69 48.95 49.30 1.0M
2025-06-12 49.92 50.44 48.69 49.48 1.4M
2025-06-11 50.38 50.38 49.91 50.12 1.0M
2025-06-10 49.69 50.41 49.37 50.31 1.2M
2025-06-09 49.79 51.29 49.46 49.56 1.5M
2025-06-06 49.74 49.81 49.25 49.79 0.7M
2025-06-05 49.60 50.24 49.20 49.30 1.2M
2025-06-04 50.58 50.88 49.47 49.55 1.0M
2025-06-03 50.60 50.90 50.14 50.72 0.7M
2025-06-02 49.87 50.98 49.74 50.58 1.4M
2025-05-30 50.00 50.48 49.75 50.28 6.7M
2025-05-29 51.57 51.64 49.61 50.17 1.0M
2025-05-28 51.05 51.95 51.01 51.50 0.8M
2025-05-27 50.97 51.21 50.45 51.15 0.9M
2025-05-23 49.93 50.52 49.82 50.43 0.9M
2025-05-22 50.85 51.00 50.23 50.51 1.4M
2025-05-21 51.71 51.86 50.65 50.85 1.3M
2025-05-20 51.75 52.46 51.62 52.16 0.8M
2025-05-19 51.51 51.70 51.27 51.67 1.1M
2025-05-16 51.31 51.86 51.02 51.85 1.3M
2025-05-15 50.57 51.41 50.57 51.31 1.4M
2025-05-14 50.92 51.17 50.20 50.54 1.5M
2025-05-13 48.74 51.36 48.52 51.08 1.7M
2025-05-12 48.93 49.85 48.38 48.72 1.8M
2025-05-09 47.43 47.43 46.56 46.72 1.0M
2025-05-08 47.40 47.83 46.89 46.96 1.4M
2025-05-07 46.32 47.42 46.26 47.32 1.5M
2025-05-06 45.16 46.03 45.16 45.97 0.9M
2025-05-05 45.43 46.20 44.35 45.82 1.6M
2025-05-02 46.28 47.04 46.10 46.17 1.1M
2025-05-01 46.13 46.25 45.35 45.87 1.4M
2025-04-30 45.79 46.32 44.63 46.24 1.6M
2025-04-29 45.57 46.11 45.20 46.03 0.8M
2025-04-28 45.84 46.23 45.58 45.92 1.1M
2025-04-25 45.84 45.95 45.44 45.79 0.8M
2025-04-24 44.70 46.03 44.56 45.74 0.8M
2025-04-23 45.62 46.53 44.83 45.05 1.4M
2025-04-22 44.14 44.81 44.00 44.78 1.8M
2025-04-21 44.17 44.83 43.33 43.95 1.1M
2025-04-17 45.19 45.19 44.52 44.57 0.7M
2025-04-16 46.00 46.20 44.29 44.70 0.6M
2025-04-15 46.13 46.85 45.96 46.34 0.8M
2025-04-14 46.23 47.05 45.88 46.04 0.8M
2025-04-11 46.13 46.76 45.07 45.65 1.3M
2025-04-10 47.04 47.50 44.84 46.01 1.3M
2025-04-09 43.59 48.14 43.45 47.71 1.5M
2025-04-08 46.13 46.44 43.35 43.81 1.7M
2025-04-07 43.94 46.83 43.18 44.53 2.4M
2025-04-04 46.86 48.07 45.56 45.73 1.5M
2025-04-03 51.45 52.08 47.85 47.90 1.8M
2025-04-02 51.79 53.09 51.77 53.00 1.1M
2025-04-01 52.35 52.74 51.55 51.77 1.3M
2025-03-31 50.52 52.89 50.36 52.71 5.1M
2025-03-28 50.73 51.19 50.18 50.52 0.8M
2025-03-27 50.87 51.21 50.62 50.73 0.7M
2025-03-26 51.11 51.63 50.91 51.16 1.1M
2025-03-25 49.86 51.02 49.69 50.86 1.7M
2025-03-24 50.20 50.20 49.27 49.71 1.2M
2025-03-21 49.28 50.09 49.21 49.70 3.1M
2025-03-20 48.75 49.67 48.75 49.40 0.8M
2025-03-19 48.40 49.13 48.29 49.08 0.9M
2025-03-18 48.76 48.76 48.05 48.45 1.2M
2025-03-17 48.28 48.93 48.24 48.67 1.0M
2025-03-14 47.44 48.54 47.31 48.47 1.4M
2025-03-13 48.12 48.53 47.03 47.12 0.7M
2025-03-12 49.27 49.56 47.99 48.42 1.1M
2025-03-11 49.90 50.24 48.96 48.99 1.2M
2025-03-10 51.01 51.21 49.76 50.00 1.1M
2025-03-07 51.33 51.92 50.51 51.60 1.2M
2025-03-06 52.40 52.56 51.04 51.50 1.4M
2025-03-05 52.31 52.73 51.94 52.57 0.8M
2025-03-04 53.40 53.40 52.10 52.61 1.3M
2025-03-03 54.02 55.00 53.24 53.45 1.4M
2025-02-28 53.05 54.33 53.03 54.07 2.6M
2025-02-27 53.32 53.98 52.81 52.90 1.0M
2025-02-26 53.38 54.58 53.22 53.31 0.8M
2025-02-25 54.53 54.53 53.02 53.28 1.4M
2025-02-24 53.20 54.53 53.15 54.23 1.3M
2025-02-21 53.37 54.07 52.99 53.01 1.1M
2025-02-20 53.46 53.60 52.65 53.37 1.6M
2025-02-19 52.82 53.95 52.43 53.61 1.9M
2025-02-18 52.54 52.92 51.79 52.75 1.7M
2025-02-14 52.30 52.51 51.80 52.39 0.9M
2025-02-13 51.43 52.28 51.20 52.17 0.8M
2025-02-12 50.33 51.69 50.15 51.45 3.3M
2025-02-11 50.16 50.72 50.14 50.55 0.5M
2025-02-10 50.40 50.46 49.33 50.35 0.9M
2025-02-07 50.58 50.85 49.94 50.10 1.1M
2025-02-06 51.50 51.54 50.35 50.46 0.9M
2025-02-05 51.66 51.66 50.51 51.27 1.0M
2025-02-04 52.37 52.54 50.29 51.55 1.7M
2025-02-03 48.06 49.32 47.69 49.19 1.2M
2025-01-31 48.43 49.29 48.36 48.60 1.1M
2025-01-30 47.97 48.41 47.65 48.37 0.8M
2025-01-29 47.70 48.35 47.55 47.85 0.6M
2025-01-28 47.53 47.96 47.42 47.58 0.7M
2025-01-27 46.61 48.06 46.53 47.70 1.5M
2025-01-24 45.85 46.59 45.81 46.55 1.0M
2025-01-23 45.91 46.13 45.75 46.03 1.0M
2025-01-22 45.63 45.94 45.30 45.78 1.5M
2025-01-21 45.83 45.83 45.04 45.64 1.7M
2025-01-17 46.10 46.31 45.64 45.66 0.8M
2025-01-16 46.29 46.58 45.92 45.94 0.8M
2025-01-15 46.90 46.90 46.02 46.18 0.9M
2025-01-14 46.06 46.93 46.06 46.54 1.1M
2025-01-13 45.69 46.31 45.69 45.94 0.8M
2025-01-10 46.49 46.49 45.30 45.86 0.8M
2025-01-08 46.85 46.85 46.00 46.61 1.2M
2025-01-07 47.40 47.41 46.64 46.81 0.9M
2025-01-06 47.11 47.59 46.90 47.07 0.8M
2025-01-03 46.25 46.75 45.59 46.72 0.8M
2025-01-02 46.04 46.40 45.82 46.24 1.0M