CrowdStrike Holdings Inc (CRWD)

CRWD
🏛️ 미국 →
488.45
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 492.14 492.16 489.68 491.93 126.0K
09:31 492.32 492.81 491.08 491.84 9.6K
09:32 492.31 492.85 491.01 492.22 9.0K
09:33 491.88 493.38 491.87 493.38 13.8K
09:34 493.81 494.78 493.81 494.37 23.9K
09:35 492.01 492.01 488.68 488.68 17.7K
09:36 488.00 489.33 487.47 489.33 31.9K
09:37 488.63 488.63 486.55 486.55 18.2K
09:38 485.65 487.00 485.65 486.38 29.7K
09:39 486.37 487.42 486.05 487.16 14.4K
09:40 487.95 489.31 487.95 488.98 13.2K
09:41 489.40 489.40 487.00 487.00 18.2K
09:42 487.07 487.57 485.80 486.09 13.7K
09:43 485.86 485.90 485.08 485.26 28.2K
09:44 485.87 487.50 485.87 486.48 16.4K
09:45 486.62 487.46 486.00 486.50 10.7K
09:46 486.57 486.58 485.88 486.58 4.7K
09:47 486.69 486.69 485.80 485.80 3.7K
09:48 486.14 487.20 486.14 486.52 8.2K
09:49 487.25 487.25 486.02 486.02 7.9K
09:50 485.75 486.13 485.10 485.52 14.4K
09:51 485.96 485.96 484.75 484.83 12.7K
09:52 484.85 485.72 484.85 485.33 6.7K
09:53 485.33 486.50 485.14 486.08 18.1K
09:54 486.41 486.55 486.18 486.55 2.7K
09:55 486.18 486.18 485.39 485.76 7.4K
09:56 486.07 486.77 485.03 485.03 6.7K
09:57 485.66 485.66 484.90 484.90 10.9K
09:58 484.92 485.25 484.50 484.55 15.2K
09:59 484.96 485.17 484.40 485.11 9.6K
10:00 485.18 485.49 484.79 485.49 9.9K
10:01 485.52 487.30 485.11 487.30 12.5K
10:02 486.91 487.64 486.41 486.75 6.2K
10:03 486.81 487.15 486.40 486.40 8.3K
10:04 486.56 487.45 486.50 487.41 8.5K
10:05 486.65 486.87 486.49 486.49 9.2K
10:06 486.54 486.54 486.02 486.02 4.6K
10:07 486.54 487.18 486.47 487.18 10.0K
10:08 487.12 488.00 486.74 486.74 12.5K
10:09 486.52 486.64 486.05 486.05 2.9K
10:10 486.54 486.61 485.93 486.53 9.3K
10:11 486.21 486.87 486.16 486.75 4.2K
10:12 487.01 487.05 486.51 486.51 3.6K
10:13 486.20 486.62 486.03 486.03 2.2K
10:14 486.45 487.12 486.27 486.96 3.5K
10:15 486.56 487.02 486.56 487.02 7.9K
10:16 486.35 486.48 485.97 486.22 4.9K
10:17 485.78 485.78 485.35 485.49 7.8K
10:18 485.94 486.53 485.89 486.53 3.6K
10:19 486.10 487.19 485.88 487.19 6.1K
10:20 487.64 488.41 487.33 487.78 9.5K
10:21 488.39 488.39 487.78 488.00 7.3K
10:22 487.99 488.18 487.80 487.80 8.6K
10:23 487.81 488.28 487.70 488.17 8.9K
10:24 487.81 487.90 487.20 487.59 5.9K
10:25 487.26 487.86 486.84 486.94 7.5K
10:26 486.72 487.00 486.21 486.89 5.2K
10:27 487.28 487.28 487.11 487.21 2.4K
10:28 487.18 487.58 487.03 487.03 4.5K
10:29 487.36 487.62 487.24 487.55 3.2K
10:30 487.56 487.56 487.53 487.53 4.7K
10:31 487.95 487.95 487.95 487.95 2.3K
10:32 488.00 488.28 488.00 488.17 5.1K
10:33 488.87 489.00 488.79 488.79 6.8K
10:34 489.15 489.23 489.02 489.02 3.8K
10:35 489.00 489.00 488.65 488.65 2.3K
10:36 489.02 489.20 488.81 488.87 4.2K
10:37 489.06 489.13 488.92 489.13 3.1K
10:38 489.00 489.00 488.27 488.27 4.7K
10:39 488.58 488.58 488.20 488.55 4.0K
10:40 487.61 487.61 487.61 487.61 3.6K
10:41 487.75 487.94 487.61 487.73 3.7K
10:42 487.65 487.65 487.65 487.65 2.8K
10:44 487.52 487.54 487.20 487.30 2.5K
10:45 487.41 487.46 487.41 487.46 3.9K
10:46 487.97 487.97 487.97 487.97 1.1K
10:47 488.47 488.47 488.16 488.32 2.3K
10:48 488.50 488.75 488.50 488.72 5.2K
10:49 488.65 489.50 488.65 489.40 3.8K
10:50 489.50 490.17 489.50 489.92 10.7K
10:51 489.93 490.20 489.79 490.20 7.5K
10:52 490.20 490.20 489.50 489.59 10.6K
10:53 489.64 489.64 489.13 489.47 8.0K
10:54 489.20 489.20 488.45 488.56 7.7K
10:55 488.31 488.54 488.31 488.54 1.4K
10:56 488.03 489.09 488.03 489.09 6.3K
10:57 488.89 488.94 488.66 488.66 3.2K
10:58 488.66 489.23 488.50 489.23 2.5K
10:59 488.90 489.76 488.90 489.71 4.0K
11:00 489.80 489.80 489.33 489.33 5.5K
11:01 489.19 489.19 489.04 489.08 3.4K
11:02 489.20 489.20 488.65 488.65 3.9K
11:03 488.39 488.39 487.64 487.64 9.1K
11:04 487.59 487.72 487.35 487.72 11.8K
11:05 487.75 488.27 487.75 488.26 3.8K
11:06 488.23 488.65 488.15 488.65 7.0K
11:07 488.30 488.50 488.00 488.24 7.6K
11:08 488.26 488.26 487.77 487.77 3.2K
11:09 487.76 487.80 487.10 487.10 3.2K
11:10 487.18 488.38 487.18 488.38 7.8K
11:11 488.46 488.69 488.46 488.56 6.1K
11:12 488.26 488.60 488.26 488.59 4.4K
11:13 488.86 489.66 488.84 489.48 5.7K
11:14 489.48 489.71 489.37 489.37 3.5K
11:15 489.57 489.57 489.17 489.42 3.7K
11:16 489.62 490.00 489.62 489.80 6.8K
11:17 489.73 490.00 489.73 489.93 2.5K
11:18 489.48 489.86 489.48 489.86 3.1K
11:19 489.78 489.86 489.66 489.66 2.7K
11:20 489.37 489.55 489.37 489.55 2.5K
11:21 489.25 489.25 489.25 489.25 1.1K
11:22 489.47 489.59 489.41 489.41 2.5K
11:23 489.63 489.63 489.63 489.63 1.6K
11:24 489.61 489.76 489.61 489.61 2.3K
11:25 489.61 489.61 489.36 489.36 6.3K
11:28 489.34 489.34 488.90 488.90 3.8K
11:29 488.98 488.98 488.79 488.79 1.7K
11:30 489.08 489.27 488.96 489.22 5.6K
11:31 489.12 489.12 489.12 489.12 0.6K
11:32 489.08 489.14 489.06 489.14 4.5K
11:33 489.11 489.15 488.96 488.96 2.4K
11:34 489.05 489.25 489.05 489.17 3.2K
11:35 489.58 489.58 489.58 489.58 0.6K
11:36 489.53 489.53 489.28 489.28 4.4K
11:37 489.38 489.38 489.22 489.22 1.4K
11:38 489.31 489.45 489.20 489.45 1.9K
11:39 489.46 489.50 489.28 489.31 5.3K
11:40 489.40 489.94 489.40 489.75 6.0K
11:41 489.97 489.97 489.56 489.55 3.4K
11:42 489.93 489.98 489.77 489.81 5.3K
11:43 489.94 489.94 489.13 489.13 8.0K
11:44 489.73 489.73 489.17 489.17 2.8K
11:45 489.05 489.05 488.80 488.80 2.3K
11:46 488.81 488.81 488.17 488.31 4.4K
11:47 488.18 488.53 488.18 488.53 4.3K
11:48 488.63 489.12 488.63 488.90 5.2K
11:49 488.90 488.98 488.70 488.98 2.4K
11:50 488.87 489.30 488.87 488.97 8.9K
11:51 488.99 489.63 488.98 489.63 3.6K
11:52 489.68 490.00 489.68 490.00 7.0K
11:53 490.22 490.22 489.34 489.34 5.2K
11:54 489.59 489.59 489.06 489.18 3.9K
11:55 489.24 489.43 489.24 489.43 0.9K
11:56 489.54 489.66 489.54 489.66 1.4K
11:57 489.66 489.70 489.66 489.70 2.5K
11:58 489.82 489.82 489.50 489.54 5.3K
11:59 489.79 490.09 489.79 490.09 5.0K
12:00 489.95 490.14 489.81 490.14 2.8K
12:01 490.12 490.12 490.12 490.12 0.7K
12:02 490.11 490.65 490.06 490.65 4.3K
12:03 490.63 490.63 489.95 489.99 10.7K
12:04 489.96 489.98 489.93 489.98 4.6K
12:05 490.60 490.77 490.51 490.51 5.2K
12:06 490.48 490.52 490.48 490.52 1.0K
12:07 490.53 490.53 490.32 490.32 10.5K
12:08 490.25 490.26 490.00 490.26 9.1K
12:09 490.11 490.11 489.68 489.76 3.7K
12:10 490.00 490.00 490.00 490.00 3.4K
12:11 490.00 490.21 489.75 489.75 6.4K
12:12 489.59 489.85 489.59 489.75 2.8K
12:13 489.75 489.75 489.39 489.39 2.0K
12:14 489.39 489.62 489.39 489.45 2.4K
12:15 489.45 489.45 488.59 488.59 3.9K
12:16 488.88 489.00 488.88 489.00 2.3K
12:17 488.74 488.74 488.68 488.72 1.8K
12:18 488.68 488.68 488.68 488.68 2.3K
12:19 488.95 488.98 488.80 488.80 1.2K
12:20 488.91 488.91 488.58 488.61 2.3K
12:21 488.60 489.27 488.60 489.27 3.7K
12:22 489.27 489.27 489.18 489.18 1.8K
12:23 489.25 489.32 489.25 489.25 6.0K
12:24 489.26 489.26 488.79 488.79 3.3K
12:25 488.28 488.28 488.28 488.28 0.8K
12:26 488.09 488.43 488.09 488.40 3.0K
12:27 488.40 488.40 488.40 488.40 1.4K
12:28 488.25 488.25 488.08 488.24 3.1K
12:29 487.68 487.97 487.46 487.46 10.2K
12:30 487.75 487.75 487.51 487.67 3.5K
12:31 487.64 487.64 486.80 486.79 5.5K
12:32 487.10 487.19 486.77 486.77 2.4K
12:33 487.03 487.83 487.03 487.83 2.3K
12:34 487.85 488.01 487.85 488.01 3.2K
12:35 487.80 488.38 487.79 488.01 3.5K
12:36 488.30 488.30 488.30 488.30 2.6K
12:38 487.77 487.77 487.46 487.46 2.5K
12:39 487.70 487.70 487.46 487.54 3.2K
12:40 487.46 487.46 487.10 487.10 1.1K
12:41 487.16 487.59 487.16 487.59 2.2K
12:42 487.65 487.65 487.65 487.65 1.9K
12:44 487.57 487.57 487.57 487.57 0.7K
12:45 487.57 487.57 487.56 487.56 2.0K
12:46 487.30 487.30 487.30 487.30 2.3K
12:47 487.29 487.29 487.29 487.29 0.9K
12:48 487.59 487.65 487.55 487.55 3.3K
12:49 487.76 488.07 487.76 488.07 6.6K
12:52 487.71 487.71 487.18 487.18 10.6K
12:53 487.24 487.24 487.24 487.24 0.6K
12:54 487.25 487.25 487.02 487.22 2.8K
12:55 486.81 486.85 486.81 486.85 3.7K
12:56 486.61 486.99 486.61 486.96 6.2K
12:57 486.96 486.97 486.66 486.97 3.4K
12:58 486.95 486.96 486.49 486.49 2.7K
12:59 486.84 486.84 486.64 486.68 1.1K
13:00 486.90 487.10 486.59 486.59 7.0K
13:01 486.74 486.74 486.74 486.74 0.7K
13:02 486.70 486.70 486.70 486.70 0.5K
13:03 486.46 486.48 486.32 486.47 3.8K
13:05 486.63 486.89 486.48 486.48 6.3K
13:06 486.86 486.86 486.47 486.47 1.6K
13:07 486.51 486.51 486.51 486.51 1.3K
13:08 486.58 486.59 486.58 486.59 3.0K
13:09 487.09 487.09 487.09 487.09 0.5K
13:10 487.13 487.13 487.13 487.13 2.3K
13:13 486.70 486.70 486.39 486.39 3.3K
13:14 485.80 485.84 485.76 485.84 4.8K
13:15 485.79 486.13 485.61 485.93 5.7K
13:17 485.98 485.98 485.98 485.98 0.4K
13:18 485.86 485.86 485.61 485.61 4.5K
13:19 485.84 486.04 485.83 486.04 2.9K
13:20 485.84 485.84 485.84 485.84 1.6K
13:21 486.06 486.12 485.96 486.02 4.7K
13:22 485.77 485.77 485.60 485.60 4.9K
13:23 485.49 485.62 485.47 485.62 4.1K
13:24 485.94 485.94 485.48 485.48 1.3K
13:25 485.58 485.58 485.58 485.58 1.1K
13:26 485.27 485.65 485.12 485.37 3.8K
13:27 485.37 485.37 485.01 485.10 9.1K
13:28 485.06 485.13 484.78 484.82 6.5K
13:29 484.65 484.76 484.01 484.01 8.6K
13:30 483.83 484.25 483.79 483.96 14.5K
13:31 483.94 484.07 483.38 483.38 8.3K
13:32 483.67 484.04 483.48 483.48 4.5K
13:33 483.68 484.31 483.64 483.88 5.9K
13:34 483.72 483.72 483.38 483.50 2.3K
13:35 483.34 483.44 482.79 482.99 18.2K
13:36 483.12 483.67 482.98 483.14 5.1K
13:37 483.11 483.11 482.70 482.99 4.2K
13:38 483.14 483.46 483.08 483.26 6.3K
13:39 483.28 483.28 482.95 482.95 6.2K
13:40 482.70 483.31 482.21 482.52 6.8K
13:41 482.38 482.58 481.57 481.57 10.9K
13:42 481.87 482.35 481.26 481.86 11.5K
13:43 482.17 482.17 481.21 481.69 5.1K
13:44 481.58 481.84 481.17 481.43 5.5K
13:45 482.06 482.18 481.42 481.71 5.8K
13:46 482.16 482.25 481.54 481.54 6.3K
13:47 481.33 482.19 481.31 482.19 7.0K
13:48 481.80 482.22 481.61 482.09 10.5K
13:49 482.10 482.69 481.98 482.42 9.7K
13:50 482.10 482.75 481.76 482.64 8.2K
13:51 482.55 482.80 482.55 482.67 3.0K
13:52 482.63 482.63 481.61 481.61 4.4K
13:53 481.60 481.60 481.25 481.25 1.9K
13:54 481.63 481.70 481.35 481.70 5.9K
13:55 481.68 482.18 481.68 481.81 5.5K
13:56 481.51 481.72 481.51 481.72 0.7K
13:57 482.11 482.52 481.86 482.52 3.8K
13:58 482.61 483.06 482.61 483.06 2.2K
13:59 482.87 482.99 482.87 482.99 2.2K
14:00 483.04 483.23 483.04 483.04 2.4K
14:01 483.02 483.02 481.99 482.14 7.0K
14:02 482.24 482.90 482.23 482.90 4.0K
14:03 482.52 482.52 482.14 482.15 2.9K
14:04 482.16 482.46 482.16 482.42 4.4K
14:06 482.67 482.97 482.67 482.72 3.1K
14:07 482.72 483.15 482.47 482.89 2.8K
14:08 483.17 483.49 483.17 483.49 3.0K
14:09 483.69 483.71 483.48 483.48 4.1K
14:10 483.49 483.49 483.29 483.38 1.6K
14:11 483.52 483.68 483.18 483.18 3.7K
14:12 483.57 483.65 483.18 483.24 4.5K
14:13 483.27 483.34 483.08 483.16 3.6K
14:14 483.24 483.24 482.51 482.51 5.8K
14:15 482.57 482.64 482.35 482.35 9.8K
14:17 482.24 482.24 482.00 482.00 8.0K
14:18 482.31 482.31 481.57 481.59 5.9K
14:19 481.79 481.84 481.31 481.31 4.1K
14:20 481.58 481.82 481.58 481.77 6.2K
14:21 481.55 482.09 481.45 481.45 2.8K
14:22 481.84 482.00 481.79 481.79 7.0K
14:23 481.72 482.25 481.72 481.87 9.6K
14:24 481.70 481.94 481.70 481.85 3.1K
14:25 482.16 482.50 482.16 482.41 4.0K
14:26 482.48 482.64 482.41 482.41 2.8K
14:27 482.42 483.21 482.29 482.88 6.7K
14:28 482.48 482.58 482.40 482.58 1.4K
14:29 482.97 482.97 482.41 482.41 3.6K
14:30 482.55 482.66 482.55 482.66 1.2K
14:31 482.63 482.68 482.34 482.34 3.1K
14:32 482.33 482.55 482.33 482.55 5.9K
14:33 482.88 482.99 482.88 482.94 2.9K
14:34 483.17 483.17 483.17 483.17 0.8K
14:35 483.17 483.41 482.92 483.41 1.3K
14:36 483.22 483.61 483.22 483.44 15.0K
14:37 483.74 483.74 483.63 483.63 1.6K
14:38 483.50 483.55 483.50 483.55 1.5K
14:39 483.08 483.10 482.06 482.06 16.5K
14:40 482.22 482.57 482.16 482.35 9.2K
14:41 482.28 482.40 482.15 482.40 6.2K
14:42 482.61 483.19 482.61 483.06 3.9K
14:43 483.17 483.17 483.17 483.17 1.5K
14:44 483.53 483.68 483.52 483.52 3.2K
14:45 483.45 483.55 483.25 483.24 1.0K
14:46 483.72 483.94 483.57 483.57 4.3K
14:47 484.16 484.44 484.16 484.44 2.1K
14:48 484.29 484.54 484.29 484.54 1.1K
14:49 484.27 484.27 484.27 484.27 1.1K
14:50 484.25 484.25 483.81 483.81 3.2K
14:51 483.91 483.93 483.72 483.92 7.5K
14:52 483.87 483.87 483.63 483.63 1.2K
14:53 483.74 483.74 483.74 483.74 0.9K
14:54 483.81 483.87 483.64 483.80 4.2K
14:55 483.91 483.91 483.54 483.63 4.8K
14:56 483.51 483.58 483.51 483.57 1.8K
14:57 483.55 483.55 483.54 483.54 0.7K
14:58 483.56 483.73 483.53 483.56 1.6K
14:59 483.15 483.52 483.02 483.02 4.4K
15:00 483.36 483.74 483.36 483.38 2.1K
15:01 483.74 484.30 483.54 484.30 4.8K
15:02 483.52 484.08 483.52 484.08 2.3K
15:03 483.58 483.76 483.58 483.71 1.6K
15:04 483.76 483.77 483.73 483.73 1.0K
15:05 483.77 483.77 483.77 483.77 1.6K
15:06 483.77 484.04 483.77 483.78 1.3K
15:07 483.81 484.09 483.78 484.09 2.3K
15:08 483.91 483.93 483.91 483.93 1.8K
15:09 483.93 484.20 483.79 483.89 8.3K
15:10 484.19 484.46 484.19 484.46 2.1K
15:11 484.27 484.49 484.27 484.49 3.2K
15:12 484.62 484.62 484.37 484.37 1.8K
15:13 484.60 484.63 484.54 484.63 3.7K
15:14 484.51 484.81 484.51 484.81 1.5K
15:16 484.82 485.00 484.82 485.00 5.3K
15:17 484.96 485.01 484.96 485.01 1.7K
15:18 485.00 485.43 485.00 485.37 3.2K
15:19 485.18 485.38 485.16 485.38 2.2K
15:20 484.92 484.92 484.63 484.67 4.3K
15:21 484.51 484.51 484.34 484.34 8.7K
15:22 484.35 484.37 484.27 484.27 4.0K
15:23 484.23 484.53 484.23 484.27 4.3K
15:24 484.43 484.52 484.23 484.23 2.9K
15:25 484.23 484.24 483.85 483.85 3.7K
15:26 484.02 484.29 483.97 483.97 1.4K
15:27 483.96 483.97 483.87 483.97 1.5K
15:28 483.88 484.69 483.88 484.35 4.4K
15:29 484.37 484.37 484.37 484.37 1.6K
15:30 484.33 484.33 484.29 484.29 1.7K
15:31 484.29 484.42 484.29 484.31 3.0K
15:32 484.34 484.52 484.16 484.16 2.1K
15:33 484.25 484.35 484.24 484.35 2.0K
15:34 484.28 484.28 484.12 484.27 3.8K
15:35 484.12 484.12 483.11 483.67 20.2K
15:36 483.80 483.90 483.71 483.90 4.4K
15:37 483.75 483.81 483.52 483.52 6.8K
15:38 483.44 483.85 483.44 483.73 4.1K
15:39 483.64 484.31 483.64 484.15 6.4K
15:40 483.98 484.49 483.80 484.49 9.1K
15:41 484.58 484.62 484.58 484.62 1.4K
15:42 484.62 484.62 484.30 484.46 5.7K
15:43 484.37 484.41 484.30 484.41 3.5K
15:44 484.60 484.60 484.60 484.60 2.0K
15:45 484.41 484.54 484.39 484.39 2.1K
15:46 484.23 484.38 484.23 484.24 4.7K
15:47 484.17 484.17 483.99 484.17 2.2K
15:48 484.17 484.21 483.99 484.21 4.1K
15:49 484.25 484.32 484.20 484.20 10.8K
15:50 484.70 484.72 484.64 484.70 6.4K
15:51 484.53 484.75 484.53 484.62 8.9K
15:52 484.59 484.63 484.45 484.45 5.4K
15:53 484.44 484.98 484.44 484.81 26.0K
15:54 484.83 485.20 484.83 485.12 15.0K
15:55 485.02 485.02 484.40 484.43 17.9K
15:56 484.44 484.51 484.30 484.32 13.9K
15:57 484.28 484.28 483.93 484.06 18.6K
15:58 484.06 484.33 484.06 484.12 25.1K
15:59 484.20 484.38 484.07 484.10 582.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 486.12 490.50 482.65 488.45 1.8M
2025-09-26 472.10 483.70 470.29 481.42 2.4M
2025-09-25 476.90 481.55 469.00 473.09 2.7M
2025-09-24 482.39 486.96 474.48 476.33 2.2M
2025-09-23 493.14 495.06 481.10 484.10 2.7M
2025-09-22 496.00 500.30 486.33 493.14 3.9M
2025-09-19 499.00 507.20 495.81 502.55 7.1M
2025-09-18 468.93 504.22 462.12 502.63 10.1M
2025-09-17 445.00 454.00 434.34 445.50 3.9M
2025-09-16 444.80 448.32 434.80 444.98 2.9M
2025-09-15 441.58 448.87 436.75 444.77 2.9M
2025-09-12 435.39 443.00 435.00 436.10 2.8M
2025-09-11 428.25 438.26 427.10 433.38 2.4M
2025-09-10 427.57 433.81 422.17 424.87 2.3M
2025-09-09 428.17 431.01 420.63 423.51 2.1M
2025-09-08 419.00 428.85 416.42 428.06 2.5M
2025-09-05 414.07 418.11 407.06 417.63 2.2M
2025-09-04 413.20 415.49 402.66 412.46 2.8M
2025-09-03 412.99 414.48 404.28 413.20 3.0M
2025-09-02 417.11 418.02 407.70 413.50 3.8M
2025-08-29 444.87 448.00 420.39 423.70 5.5M
2025-08-28 410.00 442.17 409.25 442.00 10.0M
2025-08-27 421.60 427.42 419.98 422.61 8.1M
2025-08-26 419.32 425.00 416.70 417.60 3.1M
2025-08-25 422.61 426.00 418.53 418.83 2.4M
2025-08-22 415.00 423.99 412.55 420.55 2.2M
2025-08-21 417.79 417.93 413.66 414.06 1.8M
2025-08-20 417.43 420.94 409.31 419.17 2.2M
2025-08-19 431.00 436.00 415.90 418.60 2.8M
2025-08-18 426.00 428.97 421.70 426.34 2.3M
2025-08-15 425.28 428.93 423.00 427.90 2.3M
2025-08-14 432.34 435.00 419.81 424.86 2.9M
2025-08-13 440.00 442.43 427.86 432.12 2.5M
2025-08-12 428.01 438.30 427.49 435.80 2.3M
2025-08-11 423.82 434.00 419.74 426.43 2.5M
2025-08-08 431.00 434.50 420.42 424.49 3.6M
2025-08-07 451.69 451.99 422.00 425.00 5.7M
2025-08-06 445.00 451.90 442.01 451.69 2.0M
2025-08-05 454.63 457.80 438.50 441.75 3.1M
2025-08-04 452.90 457.49 448.00 454.86 1.9M
2025-08-01 448.95 454.00 438.09 446.66 3.0M
2025-07-31 465.76 467.90 453.76 454.57 2.8M
2025-07-30 463.52 466.68 453.42 463.15 2.1M
2025-07-29 473.87 480.72 458.00 465.51 2.7M
2025-07-28 471.00 476.57 468.00 472.18 1.8M
2025-07-25 462.00 470.81 460.30 467.92 1.8M
2025-07-24 463.98 468.50 460.12 462.03 2.5M
2025-07-23 471.23 472.00 454.04 461.52 3.0M
2025-07-22 481.50 485.46 470.00 471.23 2.0M
2025-07-21 478.72 490.04 474.11 481.58 3.4M
2025-07-18 472.31 477.26 465.76 475.96 2.9M
2025-07-17 470.35 474.31 466.94 469.83 2.3M
2025-07-16 475.82 476.65 464.84 470.45 2.0M
2025-07-15 479.09 480.72 470.52 473.28 2.5M
2025-07-14 466.82 480.72 463.50 476.18 3.3M
2025-07-11 488.00 489.33 477.47 478.45 3.4M
2025-07-10 512.99 514.50 486.57 487.11 4.2M
2025-07-09 512.00 513.92 507.04 513.51 1.9M
2025-07-08 507.64 509.38 497.74 507.71 2.1M
2025-07-07 507.70 508.16 498.91 505.46 3.3M
2025-07-03 499.99 517.98 499.99 514.10 2.7M
2025-07-02 491.00 496.50 489.14 496.10 2.1M
2025-07-01 509.37 516.62 481.50 492.07 4.1M
2025-06-30 502.63 510.02 499.72 509.31 2.7M
2025-06-27 504.59 505.37 495.57 499.33 3.5M
2025-06-26 497.08 506.35 494.09 505.22 3.0M
2025-06-25 488.08 500.41 487.55 494.09 3.0M
2025-06-24 490.90 493.50 481.12 485.38 3.6M
2025-06-23 470.76 494.30 461.51 491.81 4.4M
2025-06-20 484.54 490.00 474.29 476.30 5.2M
2025-06-18 490.71 490.71 478.82 485.16 2.8M
2025-06-17 479.45 493.20 474.00 492.03 3.4M
2025-06-16 481.84 487.46 477.28 479.39 2.7M
2025-06-13 475.00 485.50 473.06 480.62 2.6M
2025-06-12 474.02 488.74 473.00 481.73 3.5M
2025-06-11 466.02 479.94 465.55 476.98 2.8M
2025-06-10 465.49 470.01 457.23 467.65 2.5M
2025-06-09 470.31 471.77 458.13 464.39 2.7M
2025-06-06 463.12 478.47 463.12 468.41 4.3M
2025-06-05 462.33 468.60 452.71 462.94 6.2M
2025-06-04 454.75 470.95 445.26 460.56 15.5M
2025-06-03 480.77 491.20 477.45 488.76 7.6M
2025-06-02 471.00 479.97 465.53 479.17 3.5M
2025-05-30 462.03 473.12 456.77 471.37 4.5M
2025-05-29 472.00 472.49 453.43 458.81 3.3M
2025-05-28 472.99 473.41 465.98 468.83 2.9M
2025-05-27 464.00 474.23 459.60 472.22 4.0M
2025-05-23 438.50 459.93 437.40 455.59 4.5M
2025-05-22 430.72 448.88 430.00 444.07 2.6M
2025-05-21 436.80 450.67 432.06 434.74 4.3M
2025-05-20 441.89 443.01 436.70 442.25 2.1M
2025-05-19 432.43 445.50 431.69 444.35 2.0M
2025-05-16 435.87 440.89 431.82 439.26 2.1M
2025-05-15 423.59 433.86 422.09 431.84 2.5M
2025-05-14 442.50 445.47 431.26 435.94 2.8M
2025-05-13 428.21 448.00 427.00 440.20 3.7M
2025-05-12 419.69 429.47 415.10 429.44 3.3M
2025-05-09 418.95 420.00 404.63 410.57 4.7M
2025-05-08 427.49 432.91 424.72 428.63 3.6M
2025-05-07 425.42 429.84 417.06 422.52 6.7M
2025-05-06 432.20 447.50 430.57 443.21 3.4M
2025-05-05 436.00 451.15 435.40 443.47 3.3M
2025-05-02 438.18 443.70 434.40 440.58 2.7M
2025-05-01 431.51 439.63 427.75 431.88 3.1M
2025-04-30 419.01 429.55 414.41 428.87 3.2M
2025-04-29 424.49 432.37 423.08 430.99 2.4M
2025-04-28 424.84 428.00 415.33 423.08 2.8M
2025-04-25 414.69 425.74 412.60 424.88 3.3M
2025-04-24 386.00 414.85 386.00 414.05 4.6M
2025-04-23 382.50 396.31 382.50 385.75 3.6M
2025-04-22 368.84 374.71 362.90 368.45 2.6M
2025-04-21 363.80 372.09 355.66 362.69 2.9M
2025-04-17 383.80 384.94 373.10 375.62 2.1M
2025-04-16 386.11 395.35 373.48 379.84 4.2M
2025-04-15 383.40 400.02 379.67 392.80 5.2M
2025-04-14 386.96 389.25 372.82 378.66 3.0M
2025-04-11 366.98 378.79 360.65 377.90 3.4M
2025-04-10 369.00 375.99 354.20 368.61 4.6M
2025-04-09 324.60 382.65 324.49 378.01 7.7M
2025-04-08 342.71 351.06 318.38 325.04 5.3M
2025-04-07 300.06 341.77 298.00 324.36 6.3M
2025-04-04 328.02 334.05 310.31 321.63 7.0M
2025-04-03 350.94 360.91 341.81 347.39 4.3M
2025-04-02 353.16 376.27 353.03 371.49 2.5M
2025-04-01 358.94 363.17 351.25 362.38 2.7M
2025-03-31 345.79 353.64 337.89 352.58 3.3M
2025-03-28 365.82 367.64 353.48 357.11 3.5M
2025-03-27 368.72 371.46 360.28 366.56 2.7M
2025-03-26 383.90 384.77 370.36 371.41 3.3M
2025-03-25 378.08 392.69 377.00 384.95 4.3M
2025-03-24 370.00 373.63 361.66 372.64 4.1M
2025-03-21 358.91 372.19 353.03 362.24 8.1M
2025-03-20 371.28 377.49 364.46 369.03 2.9M
2025-03-19 366.22 381.26 362.26 375.05 4.1M
2025-03-18 362.10 368.47 356.71 363.15 3.2M
2025-03-17 353.00 370.86 352.57 364.83 4.3M
2025-03-14 338.51 354.50 337.14 353.74 4.4M
2025-03-13 346.57 347.84 330.62 332.53 4.3M
2025-03-12 343.59 347.73 336.76 346.76 5.1M
2025-03-11 310.41 339.00 308.00 329.75 8.4M
2025-03-10 322.65 323.95 303.79 308.86 7.0M
2025-03-07 344.56 347.73 318.04 333.50 6.9M
2025-03-06 356.58 371.72 345.82 347.73 5.6M
2025-03-05 361.68 367.32 343.00 365.44 16.0M
2025-03-04 376.98 396.16 370.58 390.16 8.0M
2025-03-03 399.00 404.60 378.34 382.73 5.1M
2025-02-28 379.00 390.52 377.38 389.66 3.8M
2025-02-27 401.64 406.53 380.00 380.24 3.2M
2025-02-26 384.69 401.70 381.75 394.56 3.4M
2025-02-25 387.27 389.00 369.31 379.75 4.5M
2025-02-24 405.49 405.90 382.34 391.72 5.4M
2025-02-21 428.86 433.23 404.54 406.68 5.6M
2025-02-20 441.92 442.73 418.31 436.14 4.8M
2025-02-19 455.36 455.59 444.58 450.14 2.4M
2025-02-18 451.67 455.44 445.27 455.36 2.8M
2025-02-14 449.47 453.46 442.87 451.74 2.8M
2025-02-13 435.00 454.13 432.20 453.77 3.7M
2025-02-12 425.20 437.60 424.21 434.63 2.0M
2025-02-11 426.65 434.78 424.08 431.64 2.3M
2025-02-10 424.78 431.90 424.49 428.92 2.3M
2025-02-07 424.00 431.33 419.32 421.59 3.5M
2025-02-06 415.50 421.63 413.72 420.51 2.4M
2025-02-05 408.00 419.39 405.02 417.22 3.1M
2025-02-04 396.52 408.44 396.00 407.52 2.9M
2025-02-03 386.95 399.94 384.24 397.57 3.6M
2025-01-31 398.40 408.10 397.35 398.07 3.1M
2025-01-30 399.73 403.08 390.85 396.87 2.8M
2025-01-29 404.35 404.35 390.22 397.07 4.3M
2025-01-28 372.67 411.30 372.57 408.68 8.2M
2025-01-27 366.50 382.45 359.66 373.75 3.8M
2025-01-24 378.30 384.30 373.67 374.92 2.3M
2025-01-23 376.81 377.95 371.84 377.70 2.4M
2025-01-22 368.76 381.49 363.00 377.98 3.6M
2025-01-21 360.87 370.00 358.30 366.41 2.7M
2025-01-17 370.14 370.95 349.55 357.00 5.0M
2025-01-16 366.26 369.02 360.66 363.38 2.4M
2025-01-15 355.00 365.27 352.96 362.02 2.9M
2025-01-14 345.00 351.97 343.25 348.04 2.5M
2025-01-13 342.87 345.17 335.55 341.46 3.3M
2025-01-10 354.91 354.91 343.99 348.84 2.8M
2025-01-08 356.19 365.07 351.31 358.72 2.5M
2025-01-07 366.06 370.37 354.13 359.93 2.6M
2025-01-06 362.50 368.39 356.03 366.36 2.9M
2025-01-03 349.23 359.69 348.00 359.02 2.7M
2025-01-02 346.52 350.50 341.04 347.34 2.7M