도어대시 (DASH)

DASH
🏛️ 미국 →
272.52
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 266.16 266.78 266.16 266.76 32.2K
09:31 266.97 266.97 266.97 266.97 3.3K
09:32 267.25 267.25 266.60 266.95 3.8K
09:33 266.84 266.84 266.35 266.76 11.0K
09:34 266.72 266.85 266.63 266.63 1.5K
09:35 266.61 267.50 266.61 267.50 4.3K
09:36 267.30 267.30 267.00 267.10 2.0K
09:37 266.98 267.50 266.98 267.15 3.1K
09:38 267.12 267.76 267.12 267.38 4.1K
09:39 267.33 268.39 267.33 267.80 24.2K
09:40 267.64 268.18 267.47 267.75 5.7K
09:41 268.00 268.00 267.65 267.65 3.4K
09:42 267.84 267.84 267.57 267.57 5.9K
09:43 267.80 268.44 267.80 268.30 6.3K
09:44 267.99 268.32 267.60 268.32 7.8K
09:45 268.27 268.29 267.88 267.99 7.8K
09:46 268.20 268.20 267.86 267.86 8.7K
09:47 267.67 267.70 267.60 267.64 4.9K
09:48 267.63 267.63 267.22 267.22 18.1K
09:49 267.22 267.22 266.46 266.46 10.7K
09:50 266.23 266.30 266.01 266.01 1.8K
09:51 266.01 266.01 265.00 265.16 12.3K
09:52 265.16 265.16 264.24 264.48 15.3K
09:53 264.48 264.90 264.48 264.90 22.6K
09:54 264.83 265.33 264.83 265.00 15.5K
09:55 264.90 265.10 264.77 264.80 5.8K
09:56 264.80 264.80 264.10 264.20 5.0K
09:57 263.93 264.56 263.93 264.56 3.5K
09:58 264.42 264.42 264.42 264.42 0.7K
09:59 264.42 265.49 264.42 265.48 5.1K
10:00 265.30 266.27 265.30 265.85 7.3K
10:01 266.38 266.94 266.38 266.88 2.4K
10:02 266.88 266.88 266.26 266.26 7.9K
10:03 266.04 266.33 266.04 266.08 8.5K
10:04 266.31 266.73 266.12 266.73 5.2K
10:05 266.74 267.10 266.74 266.89 3.6K
10:06 266.88 267.09 266.88 267.00 2.8K
10:07 266.96 266.96 266.79 266.79 4.1K
10:08 266.80 266.80 266.38 266.50 4.9K
10:09 266.49 266.65 266.49 266.65 3.9K
10:10 266.40 266.47 266.34 266.46 3.6K
10:11 266.25 266.25 265.95 266.00 8.7K
10:12 265.96 266.06 265.80 266.06 2.1K
10:13 265.82 266.20 265.82 266.20 2.2K
10:14 266.07 266.20 265.95 265.98 6.7K
10:15 265.88 265.88 265.88 265.88 0.6K
10:16 265.88 266.21 265.88 266.10 12.8K
10:17 266.20 266.58 266.20 266.58 6.5K
10:18 266.61 266.69 266.47 266.60 10.1K
10:19 266.54 266.78 266.52 266.77 2.4K
10:20 266.91 267.10 266.90 266.90 7.0K
10:21 266.86 266.86 266.81 266.81 2.1K
10:22 266.94 266.94 266.94 266.94 0.4K
10:23 267.18 267.39 267.18 267.31 3.4K
10:24 267.07 267.07 266.83 266.83 5.3K
10:25 267.03 267.09 266.96 266.96 3.0K
10:26 267.01 267.01 266.68 266.80 4.5K
10:27 266.66 266.89 266.55 266.89 4.4K
10:28 266.55 266.55 266.55 266.55 1.9K
10:29 266.61 266.61 266.47 266.47 2.2K
10:30 266.69 266.74 266.69 266.74 2.6K
10:31 266.97 266.97 266.89 266.89 3.6K
10:32 267.06 267.06 266.54 266.55 9.2K
10:33 266.47 266.63 266.39 266.63 4.6K
10:34 266.54 266.54 266.54 266.54 0.6K
10:35 266.64 266.73 266.64 266.73 2.0K
10:36 266.60 266.60 266.50 266.50 1.7K
10:37 266.54 266.75 266.54 266.75 4.8K
10:38 266.73 266.86 266.69 266.86 3.8K
10:39 266.71 266.88 266.71 266.88 0.4K
10:40 266.71 267.01 266.68 266.99 9.0K
10:41 267.06 267.34 267.06 267.20 4.6K
10:42 267.07 267.33 266.94 266.94 7.6K
10:43 267.00 267.00 266.64 266.71 7.8K
10:44 266.70 266.88 266.59 266.70 11.1K
10:45 266.65 266.75 266.62 266.75 3.3K
10:46 266.88 267.04 266.88 267.04 4.6K
10:47 266.70 266.70 266.61 266.61 6.8K
10:48 266.44 266.44 266.30 266.40 5.8K
10:49 266.46 266.46 266.11 266.12 4.9K
10:50 266.20 266.42 266.16 266.15 2.9K
10:51 266.43 266.43 266.31 266.33 4.2K
10:52 266.38 266.42 266.38 266.42 1.7K
10:53 266.34 266.34 266.22 266.32 2.0K
10:54 266.42 266.52 266.42 266.48 7.8K
10:55 266.61 266.65 266.49 266.49 3.6K
10:56 266.48 266.48 266.45 266.45 4.3K
10:57 266.40 266.40 266.31 266.31 5.6K
10:58 266.31 266.48 266.30 266.30 7.3K
10:59 266.29 266.29 266.11 266.27 4.5K
11:00 266.17 266.17 265.77 265.81 27.8K
11:01 265.80 266.11 265.80 266.11 3.7K
11:02 266.18 266.18 266.02 266.06 2.1K
11:03 265.96 266.25 265.96 266.08 2.9K
11:04 265.91 266.06 265.91 266.04 3.4K
11:05 266.23 266.32 266.12 266.30 3.8K
11:06 266.14 266.16 266.13 266.13 1.7K
11:07 266.00 266.13 266.00 266.07 3.5K
11:08 265.90 265.98 265.87 265.87 3.4K
11:09 265.86 265.86 265.69 265.69 3.2K
11:10 265.69 265.69 265.60 265.60 3.7K
11:11 265.53 265.70 265.48 265.69 4.1K
11:12 265.73 265.73 265.73 265.73 1.7K
11:13 265.92 266.05 265.90 265.95 4.1K
11:14 266.04 266.04 265.41 265.40 4.7K
11:15 265.48 265.70 265.48 265.64 4.2K
11:16 265.48 265.52 265.41 265.41 32.4K
11:17 265.34 265.52 265.34 265.52 15.9K
11:18 265.39 265.39 265.35 265.35 0.9K
11:19 265.34 265.56 265.34 265.56 9.8K
11:20 265.62 265.70 265.54 265.54 4.9K
11:21 265.68 265.68 265.52 265.54 0.8K
11:22 265.56 266.01 265.56 265.88 12.8K
11:23 266.04 266.07 265.96 266.07 2.4K
11:24 266.07 266.14 266.00 266.00 2.0K
11:25 266.13 266.13 265.86 265.90 12.4K
11:26 265.85 265.85 265.85 265.85 1.6K
11:28 266.00 266.07 266.00 266.07 3.9K
11:29 266.03 266.06 265.94 266.06 1.6K
11:30 265.96 265.96 265.88 265.90 6.1K
11:31 265.83 265.83 265.62 265.62 6.2K
11:32 265.38 265.38 265.37 265.37 2.5K
11:33 265.01 265.01 264.89 264.89 7.2K
11:34 264.97 264.97 264.97 264.96 4.0K
11:35 264.93 264.93 264.82 264.93 7.7K
11:36 264.93 265.04 264.88 264.88 6.8K
11:37 264.88 264.93 264.81 264.81 0.7K
11:38 264.87 264.87 264.71 264.71 3.9K
11:39 264.93 265.09 264.93 265.09 6.6K
11:40 265.13 265.26 265.12 265.12 6.0K
11:41 264.95 264.95 264.64 264.64 5.7K
11:42 264.83 264.92 264.75 264.75 4.5K
11:43 264.58 264.77 264.58 264.77 0.8K
11:44 264.84 264.94 264.84 264.88 5.4K
11:45 264.88 264.88 264.72 264.72 2.1K
11:46 264.47 264.54 264.25 264.25 4.6K
11:47 264.29 264.50 264.29 264.36 5.1K
11:48 264.35 264.35 264.03 264.03 2.5K
11:49 264.01 264.20 264.01 264.11 2.9K
11:50 264.29 264.29 263.95 264.11 3.4K
11:51 264.18 264.18 264.06 264.06 1.9K
11:52 263.91 264.09 263.86 264.09 8.3K
11:53 264.24 264.42 264.22 264.28 6.7K
11:54 264.20 264.20 264.17 264.17 1.2K
11:55 264.21 264.21 264.13 264.13 0.6K
11:56 264.13 264.13 263.63 263.76 10.0K
11:57 263.79 264.13 263.64 264.13 5.3K
11:58 264.06 264.12 263.80 263.90 5.8K
11:59 263.90 263.90 263.75 263.78 1.1K
12:00 263.90 263.98 263.74 263.74 5.1K
12:01 263.99 264.03 263.94 263.94 4.7K
12:02 263.94 263.94 263.78 263.86 5.1K
12:03 263.76 263.77 263.76 263.76 2.7K
12:04 263.48 263.48 263.17 263.22 17.6K
12:05 263.21 263.21 263.01 263.15 3.7K
12:06 263.16 263.29 263.16 263.25 7.0K
12:07 263.27 263.29 263.27 263.29 2.5K
12:08 263.41 263.42 263.32 263.36 3.8K
12:09 263.28 263.36 263.15 263.21 5.1K
12:10 263.42 263.42 263.09 263.09 2.5K
12:11 263.26 263.26 263.11 263.11 2.9K
12:12 262.82 262.90 262.65 262.69 12.0K
12:13 262.69 262.99 262.69 262.98 14.2K
12:14 262.80 263.06 262.80 263.06 3.7K
12:15 263.13 263.19 263.13 263.19 3.9K
12:16 263.12 263.26 263.12 263.20 7.0K
12:17 263.19 263.19 262.86 262.86 4.8K
12:18 262.99 263.18 262.99 263.18 1.7K
12:19 263.04 263.04 263.04 263.04 1.3K
12:20 263.18 263.46 263.18 263.46 4.1K
12:21 263.53 263.53 263.52 263.52 0.8K
12:22 263.33 263.73 263.33 263.73 2.9K
12:23 263.78 264.00 263.78 264.00 4.2K
12:25 264.08 264.21 264.07 264.21 2.3K
12:26 264.39 264.42 264.39 264.40 2.3K
12:27 264.41 264.41 263.98 263.98 7.9K
12:28 264.03 264.03 264.01 264.01 1.4K
12:29 264.02 264.07 264.02 264.07 1.9K
12:30 264.07 264.18 264.07 264.12 2.8K
12:31 264.29 264.29 264.09 264.09 27.7K
12:32 264.12 264.23 264.09 264.20 2.3K
12:34 264.16 264.16 264.16 264.15 1.4K
12:35 264.33 264.33 264.14 264.14 4.6K
12:36 263.94 263.94 263.74 263.75 7.6K
12:37 263.64 263.64 263.51 263.51 3.0K
12:38 263.60 263.69 263.58 263.69 3.5K
12:39 263.58 263.58 263.14 263.14 6.1K
12:40 263.12 263.88 263.12 263.88 19.2K
12:41 263.95 263.95 263.73 263.73 2.1K
12:42 263.73 263.73 263.57 263.57 4.9K
12:43 263.96 263.96 263.96 263.96 2.1K
12:44 263.79 263.79 263.79 263.79 0.6K
12:45 263.63 263.69 263.63 263.69 2.2K
12:46 263.77 263.77 263.66 263.67 2.3K
12:47 263.61 263.87 263.61 263.86 5.5K
12:48 263.75 263.75 263.75 263.75 0.5K
12:49 263.77 263.83 263.70 263.70 1.3K
12:50 263.69 263.69 263.67 263.67 0.6K
12:51 263.84 264.00 263.84 263.99 5.3K
12:52 264.04 264.17 264.04 264.07 7.2K
12:53 264.26 264.27 264.26 264.27 0.6K
12:54 264.29 264.29 264.14 264.27 3.9K
12:55 264.22 264.23 264.09 264.09 8.8K
12:57 263.96 263.96 263.96 263.96 1.1K
12:58 263.71 263.71 263.71 263.71 0.5K
12:59 263.68 263.88 263.68 263.88 2.0K
13:00 263.87 263.88 263.87 263.88 2.3K
13:02 263.87 263.87 263.77 263.77 1.8K
13:03 263.62 263.68 263.55 263.68 5.8K
13:04 263.56 263.56 263.56 263.56 0.6K
13:05 263.44 263.44 263.22 263.22 1.6K
13:06 263.02 263.02 262.93 262.93 1.8K
13:07 262.56 263.16 262.56 263.16 3.2K
13:08 263.16 263.33 263.08 263.30 6.7K
13:09 263.24 263.25 263.19 263.25 2.1K
13:10 263.12 263.30 262.91 263.30 0.8K
13:11 263.12 263.42 263.12 263.27 3.8K
13:12 263.38 263.38 263.33 263.33 1.0K
13:13 263.30 263.30 263.30 263.30 3.9K
13:14 263.36 263.36 263.33 263.35 2.3K
13:15 263.27 263.51 263.27 263.51 1.4K
13:16 263.32 263.39 263.12 263.16 9.8K
13:17 263.13 263.13 263.13 263.13 1.7K
13:18 263.14 263.14 263.14 263.14 1.3K
13:20 263.02 263.02 263.02 263.02 2.0K
13:22 262.99 262.99 262.99 262.99 1.3K
13:24 263.04 263.12 263.04 263.12 4.2K
13:25 263.12 263.12 263.09 263.09 0.7K
13:26 263.09 263.09 263.09 263.08 1.6K
13:27 263.14 263.24 263.13 263.16 4.5K
13:28 263.16 263.29 263.16 263.29 2.3K
13:29 263.25 263.25 263.24 263.24 1.4K
13:32 263.22 263.42 263.22 263.23 3.6K
13:33 263.24 263.24 263.11 263.11 1.3K
13:34 263.01 263.01 263.00 263.00 4.9K
13:35 263.00 263.00 263.00 263.00 1.2K
13:36 263.00 263.00 262.98 262.98 1.9K
13:37 262.97 262.97 262.37 262.37 6.4K
13:38 262.37 262.37 262.25 262.25 2.6K
13:39 262.25 262.25 262.25 262.25 2.3K
13:40 262.27 262.41 262.10 262.11 10.5K
13:41 262.21 262.21 261.76 262.06 6.3K
13:42 262.11 262.11 262.11 262.11 1.6K
13:43 262.39 262.39 262.25 262.25 3.7K
13:44 262.23 262.24 262.23 262.24 13.8K
13:45 261.93 262.14 261.93 262.12 2.3K
13:46 262.11 262.39 262.10 262.39 3.0K
13:47 262.34 262.34 262.34 262.34 0.6K
13:48 262.37 262.37 262.03 262.03 2.3K
13:49 262.00 262.18 261.86 262.12 2.5K
13:50 262.05 262.05 262.05 262.05 1.0K
13:51 262.06 262.09 262.02 262.09 2.3K
13:52 262.05 262.24 261.93 262.08 3.2K
13:53 262.08 262.08 261.95 261.95 0.4K
13:54 261.95 262.11 261.93 262.05 11.2K
13:55 262.05 262.05 261.75 261.75 7.4K
13:56 261.66 261.66 261.66 261.66 1.9K
13:57 261.41 261.41 261.41 261.41 0.6K
13:58 261.32 261.43 261.32 261.43 0.8K
13:59 261.30 261.41 261.30 261.41 1.3K
14:00 261.36 261.62 261.36 261.52 8.2K
14:01 261.52 261.52 261.52 261.52 1.0K
14:02 261.53 261.94 261.39 261.77 17.7K
14:03 261.78 261.94 261.78 261.94 4.4K
14:04 261.85 261.89 261.85 261.89 2.6K
14:05 261.88 262.17 261.88 262.12 5.7K
14:06 262.12 262.20 262.12 262.12 2.5K
14:07 262.19 262.35 262.03 262.03 10.4K
14:08 262.02 262.02 261.60 261.60 4.0K
14:09 261.54 261.67 261.54 261.66 8.5K
14:10 261.68 261.68 261.68 261.68 0.4K
14:11 261.52 261.52 261.51 261.51 14.0K
14:12 261.80 261.86 261.72 261.86 13.8K
14:13 261.98 262.26 261.98 262.26 4.0K
14:14 262.34 262.34 262.34 262.34 1.8K
14:15 262.44 262.59 262.44 262.50 3.6K
14:16 262.43 262.45 262.15 262.15 9.1K
14:17 262.14 262.15 262.13 262.14 2.3K
14:18 261.97 261.97 261.91 261.91 1.2K
14:19 262.20 262.40 262.20 262.40 14.8K
14:20 262.29 262.29 262.29 262.29 0.4K
14:21 262.28 262.28 262.20 262.20 14.3K
14:22 262.15 262.15 262.15 262.15 2.0K
14:24 261.95 261.95 261.86 261.86 10.6K
14:25 261.86 261.95 261.86 261.93 2.8K
14:26 261.96 261.96 261.92 261.92 1.0K
14:27 262.01 262.10 261.91 261.91 2.3K
14:28 262.06 262.06 262.06 262.06 0.9K
14:29 262.05 262.05 262.02 262.02 1.4K
14:30 262.02 262.02 261.90 261.90 2.5K
14:31 261.90 261.93 261.90 261.90 1.3K
14:32 261.90 262.01 261.90 261.95 1.6K
14:33 262.06 262.12 262.06 262.12 3.5K
14:34 262.03 262.03 262.03 262.02 0.5K
14:35 262.17 262.19 262.02 262.02 2.8K
14:36 262.17 262.20 262.09 262.08 11.9K
14:37 262.09 262.09 262.09 262.09 0.9K
14:38 262.09 262.24 262.09 262.10 2.2K
14:39 262.09 262.11 262.07 262.10 5.8K
14:40 262.11 262.32 262.11 262.32 3.9K
14:41 262.35 262.35 262.24 262.24 5.0K
14:42 262.48 262.62 262.48 262.62 3.7K
14:43 262.74 262.81 262.74 262.76 3.0K
14:44 262.91 262.91 262.75 262.75 2.2K
14:45 262.75 262.87 262.75 262.87 1.6K
14:46 262.70 262.70 262.53 262.61 9.7K
14:47 262.74 262.78 262.72 262.78 1.5K
14:48 262.73 262.77 262.70 262.70 3.8K
14:49 262.70 262.70 262.68 262.68 1.7K
14:50 262.67 262.70 262.45 262.57 2.8K
14:51 262.57 262.64 262.57 262.57 2.0K
14:52 262.73 262.73 262.70 262.70 2.5K
14:53 262.82 262.82 262.77 262.80 1.7K
14:54 262.76 262.80 262.63 262.73 9.3K
14:55 262.72 262.80 262.72 262.80 0.8K
14:56 262.80 262.82 262.75 262.80 2.9K
14:57 262.72 262.72 262.59 262.59 3.9K
14:58 262.59 262.64 262.59 262.64 2.3K
14:59 262.49 262.66 262.49 262.66 2.4K
15:00 262.52 262.59 262.46 262.57 5.8K
15:01 262.46 262.54 262.46 262.52 5.7K
15:02 262.49 262.49 262.39 262.39 6.2K
15:03 262.29 262.29 262.29 262.29 0.7K
15:04 262.18 262.24 262.18 262.22 1.4K
15:05 262.23 262.28 262.23 262.24 4.0K
15:06 262.11 262.21 262.04 262.10 2.0K
15:07 262.09 262.24 262.03 262.24 4.9K
15:08 262.24 262.24 262.01 262.17 5.0K
15:09 262.15 262.15 262.09 262.08 4.1K
15:10 262.09 262.19 262.09 262.19 4.6K
15:11 262.01 262.17 262.01 262.01 9.2K
15:12 262.01 262.03 261.93 261.99 4.3K
15:13 261.90 261.90 261.90 261.90 0.6K
15:14 261.83 261.83 261.81 261.81 1.8K
15:15 261.81 261.84 261.78 261.78 8.6K
15:16 261.76 261.82 261.76 261.80 2.5K
15:17 261.87 261.88 261.77 261.77 6.0K
15:18 261.83 261.83 261.72 261.77 3.9K
15:19 261.77 261.87 261.73 261.83 9.1K
15:20 261.83 261.83 261.75 261.75 2.4K
15:21 261.74 261.78 261.60 261.60 4.0K
15:22 261.60 261.79 261.60 261.79 7.1K
15:23 261.79 261.79 261.64 261.64 5.2K
15:24 261.61 261.76 261.61 261.74 7.9K
15:25 261.76 261.77 261.70 261.70 4.3K
15:26 261.71 261.71 261.63 261.65 5.9K
15:27 261.59 261.65 261.55 261.56 4.5K
15:28 261.32 261.32 261.14 261.13 4.3K
15:29 261.15 261.31 261.15 261.27 15.4K
15:30 261.28 261.29 261.20 261.21 11.2K
15:31 261.21 261.35 261.21 261.29 27.1K
15:32 261.25 261.25 260.73 260.78 12.8K
15:33 260.73 260.81 260.64 260.80 21.5K
15:34 260.87 260.94 260.77 260.77 22.2K
15:35 260.76 260.76 260.60 260.60 5.1K
15:36 260.64 260.64 260.14 260.14 12.6K
15:37 260.15 260.25 260.06 260.13 9.9K
15:38 260.14 260.14 259.73 259.73 17.0K
15:39 259.81 260.05 259.81 260.01 17.4K
15:40 260.01 260.23 260.01 260.16 10.9K
15:41 260.19 260.47 260.19 260.30 17.1K
15:42 260.34 260.59 260.25 260.53 17.7K
15:43 260.51 260.51 260.13 260.16 21.1K
15:44 260.14 260.15 259.90 259.98 14.1K
15:45 259.94 260.00 259.78 259.99 10.9K
15:46 260.01 260.10 259.99 260.10 21.0K
15:47 260.24 260.67 260.24 260.67 11.9K
15:48 260.69 260.75 260.57 260.60 13.2K
15:49 260.55 260.59 260.43 260.43 16.9K
15:50 260.57 260.61 260.23 260.26 28.1K
15:51 260.37 260.64 260.34 260.64 22.2K
15:52 260.73 260.92 260.69 260.78 27.4K
15:53 260.77 260.89 260.77 260.87 14.2K
15:54 260.87 260.92 260.74 260.81 32.0K
15:55 260.59 260.59 259.86 260.30 58.7K
15:56 260.30 260.69 260.29 260.68 37.2K
15:57 260.66 260.88 260.66 260.84 44.1K
15:58 260.78 260.86 260.71 260.82 81.2K
15:59 260.84 260.87 260.74 260.74 780.4K
날짜 시가 고가 저가 종가 거래량
2025-09-29 267.67 272.64 267.00 272.52 2.6M
2025-09-26 263.44 264.20 259.36 262.47 1.6M
2025-09-25 258.85 263.76 257.50 262.08 1.9M
2025-09-24 266.16 268.58 259.71 260.74 3.0M
2025-09-23 261.92 267.76 261.00 265.75 2.2M
2025-09-22 264.52 266.56 262.42 262.75 2.6M
2025-09-19 268.58 269.06 264.00 265.29 10.7M
2025-09-18 258.92 268.29 258.15 268.07 3.1M
2025-09-17 263.07 266.37 253.86 259.25 3.2M
2025-09-16 257.94 263.43 257.23 263.09 2.9M
2025-09-15 257.77 260.56 256.29 258.09 2.6M
2025-09-12 259.04 261.43 255.47 257.98 2.2M
2025-09-11 258.82 262.48 258.22 260.19 2.4M
2025-09-10 257.57 258.80 252.55 257.43 4.6M
2025-09-09 252.09 257.11 249.78 256.53 3.0M
2025-09-08 249.40 254.96 248.30 250.60 3.3M
2025-09-05 249.72 251.49 243.55 246.85 2.2M
2025-09-04 248.83 250.70 244.26 248.78 2.5M
2025-09-03 244.05 254.10 243.07 248.83 3.5M
2025-09-02 240.89 244.74 238.20 244.10 2.7M
2025-08-29 247.35 248.81 242.96 245.25 2.0M
2025-08-28 245.82 248.48 244.14 247.33 1.9M
2025-08-27 248.01 248.42 244.04 245.65 3.0M
2025-08-26 245.56 249.56 244.90 248.79 3.1M
2025-08-25 247.08 247.51 242.77 245.28 2.0M
2025-08-22 245.00 248.19 242.81 247.32 2.8M
2025-08-21 243.47 245.34 241.96 245.18 2.4M
2025-08-20 244.00 246.42 233.11 243.82 6.6M
2025-08-19 250.53 253.29 248.10 248.37 2.6M
2025-08-18 248.99 254.16 248.70 253.34 3.2M
2025-08-15 248.31 249.69 243.56 248.00 3.1M
2025-08-14 253.66 253.66 247.10 247.44 3.4M
2025-08-13 263.50 264.22 250.21 254.20 4.4M
2025-08-12 258.17 264.51 257.99 264.32 2.9M
2025-08-11 258.19 260.14 251.13 256.09 4.7M
2025-08-08 269.46 270.07 254.39 259.19 5.3M
2025-08-07 272.64 278.15 259.12 270.99 10.9M
2025-08-06 257.24 259.85 254.39 258.08 5.4M
2025-08-05 257.96 259.87 252.70 255.28 3.6M
2025-08-04 251.47 258.73 248.78 258.02 3.4M
2025-08-01 247.72 249.24 242.01 248.35 2.9M
2025-07-31 248.30 252.87 247.47 250.25 2.6M
2025-07-30 244.79 248.35 244.45 248.00 2.6M
2025-07-29 247.90 248.01 240.38 243.20 2.3M
2025-07-28 250.00 250.71 244.02 246.44 2.1M
2025-07-25 244.78 250.23 243.36 249.92 3.1M
2025-07-24 240.49 244.20 240.34 243.69 1.9M
2025-07-23 240.03 241.57 236.00 240.56 2.6M
2025-07-22 240.33 240.49 234.45 239.82 1.7M
2025-07-21 240.44 242.66 237.68 240.53 2.5M
2025-07-18 235.72 239.20 233.50 239.17 3.4M
2025-07-17 235.45 236.06 232.10 235.02 3.0M
2025-07-16 236.94 237.85 233.92 234.50 2.6M
2025-07-15 239.39 239.57 234.60 236.77 3.5M
2025-07-14 240.15 243.60 238.79 242.85 2.6M
2025-07-11 238.29 241.96 237.00 240.44 2.8M
2025-07-10 245.61 247.26 237.76 238.24 3.3M
2025-07-09 244.99 246.39 240.98 246.06 2.8M
2025-07-08 247.47 248.38 238.70 241.47 2.9M
2025-07-07 239.34 246.94 236.57 246.89 5.7M
2025-07-03 239.41 242.15 237.83 238.79 1.7M
2025-07-02 237.71 242.28 236.70 238.80 4.0M
2025-07-01 247.62 248.74 236.54 238.01 5.8M
2025-06-30 244.30 247.08 241.96 246.51 8.1M
2025-06-27 239.71 242.63 235.68 242.32 7.3M
2025-06-26 232.65 239.83 231.75 239.64 3.2M
2025-06-25 236.66 238.47 231.75 232.68 3.1M
2025-06-24 231.75 237.42 231.39 236.17 5.6M
2025-06-23 225.26 230.87 222.48 230.32 5.2M
2025-06-20 222.00 223.81 219.82 220.46 6.9M
2025-06-18 216.98 221.31 214.94 220.58 5.1M
2025-06-17 221.29 222.18 218.24 219.39 3.2M
2025-06-16 220.00 223.29 219.63 221.73 3.9M
2025-06-13 214.19 220.17 213.00 218.96 3.0M
2025-06-12 218.08 219.42 215.68 216.60 2.5M
2025-06-11 214.19 219.53 212.24 217.80 3.1M
2025-06-10 216.59 219.21 210.93 214.97 3.9M
2025-06-09 218.03 219.83 216.96 217.49 2.7M
2025-06-06 218.81 220.88 217.75 218.45 2.6M
2025-06-05 219.37 220.59 213.85 215.84 3.6M
2025-06-04 213.29 220.64 212.40 220.23 5.1M
2025-06-03 213.43 215.20 211.30 213.70 4.3M
2025-06-02 209.22 213.40 207.61 212.79 4.5M
2025-05-30 204.10 209.39 202.70 208.65 4.9M
2025-05-29 208.80 209.20 202.68 204.58 3.1M
2025-05-28 204.75 210.71 204.24 206.59 6.6M
2025-05-27 205.44 208.56 202.52 204.89 5.3M
2025-05-23 197.62 207.22 197.25 206.15 4.4M
2025-05-22 204.50 206.54 200.66 200.87 3.2M
2025-05-21 202.49 209.64 201.50 204.77 5.7M
2025-05-20 200.90 206.00 198.51 205.18 6.0M
2025-05-19 198.78 203.42 198.75 202.18 3.3M
2025-05-16 198.00 202.63 196.83 202.00 4.2M
2025-05-15 195.58 199.47 194.96 197.10 3.6M
2025-05-14 197.17 199.27 195.95 196.84 3.5M
2025-05-13 192.09 198.45 191.78 197.80 3.8M
2025-05-12 191.61 192.83 185.90 192.10 4.9M
2025-05-09 183.19 185.59 180.58 183.52 3.4M
2025-05-08 180.46 183.75 178.36 182.96 4.2M
2025-05-07 189.76 190.09 175.50 176.99 8.6M
2025-05-06 193.75 195.42 185.25 190.11 9.6M
2025-05-05 203.22 207.23 201.05 205.40 5.6M
2025-05-02 200.07 205.89 199.43 205.09 4.3M
2025-05-01 194.41 197.75 192.66 196.20 4.2M
2025-04-30 186.19 193.30 183.76 192.89 3.2M
2025-04-29 186.15 191.85 185.85 191.23 2.9M
2025-04-28 188.81 190.69 186.55 187.88 3.1M
2025-04-25 187.22 191.10 183.20 187.76 4.5M
2025-04-24 181.12 187.60 180.06 187.22 3.3M
2025-04-23 183.36 187.00 180.44 181.19 2.6M
2025-04-22 175.14 179.00 173.51 176.61 3.3M
2025-04-21 178.23 180.11 168.95 171.82 3.7M
2025-04-17 181.25 182.89 177.98 181.24 2.5M
2025-04-16 177.41 182.64 176.60 179.39 3.8M
2025-04-15 181.33 185.69 180.51 181.55 2.7M
2025-04-14 185.00 186.18 179.42 181.85 3.2M
2025-04-11 178.52 180.76 173.81 180.49 3.5M
2025-04-10 184.07 184.84 172.63 178.52 4.4M
2025-04-09 164.39 190.44 164.38 188.58 8.1M
2025-04-08 173.39 176.28 163.30 165.75 4.9M
2025-04-07 156.13 175.99 155.40 166.30 7.7M
2025-04-04 165.65 170.23 162.56 163.16 6.5M
2025-04-03 179.50 182.12 173.35 173.99 7.3M
2025-04-02 180.11 192.69 179.49 189.25 5.4M
2025-04-01 182.05 183.02 178.26 182.42 3.7M
2025-03-31 178.01 183.26 173.87 182.77 6.1M
2025-03-28 193.80 193.80 182.07 182.61 4.6M
2025-03-27 192.12 195.35 189.65 194.02 4.4M
2025-03-26 199.24 199.67 191.46 192.87 3.9M
2025-03-25 199.00 201.03 196.85 199.72 4.5M
2025-03-24 192.81 199.56 188.58 198.98 7.0M
2025-03-21 190.72 194.40 187.20 190.62 73.6M
2025-03-20 188.07 195.21 187.87 192.93 5.6M
2025-03-19 186.00 192.67 185.20 190.66 6.2M
2025-03-18 188.03 188.56 180.57 185.21 5.7M
2025-03-17 183.00 191.72 182.98 189.86 7.4M
2025-03-14 180.55 186.21 180.55 183.50 6.4M
2025-03-13 188.43 189.27 178.07 178.29 7.3M
2025-03-12 187.77 189.97 180.28 187.70 9.8M
2025-03-11 176.31 185.81 175.95 183.73 9.1M
2025-03-10 182.49 182.91 169.87 177.86 15.7M
2025-03-07 179.17 182.96 169.43 178.08 8.0M
2025-03-06 190.62 192.52 178.65 180.11 5.1M
2025-03-05 193.52 195.94 191.02 195.08 2.8M
2025-03-04 196.62 197.47 187.02 193.41 5.2M
2025-03-03 199.89 205.00 196.25 198.10 4.4M
2025-02-28 196.00 199.63 193.17 198.44 7.9M
2025-02-27 200.23 203.04 195.04 195.84 3.6M
2025-02-26 194.15 202.67 192.00 198.60 4.5M
2025-02-25 194.94 196.24 186.88 191.27 4.1M
2025-02-24 200.74 201.18 193.39 195.87 3.4M
2025-02-21 202.50 206.53 198.70 199.94 4.1M
2025-02-20 210.53 211.30 199.49 202.25 7.0M
2025-02-19 212.09 214.11 207.81 213.24 3.2M
2025-02-18 213.09 215.25 209.57 211.97 4.0M
2025-02-14 205.74 214.64 204.87 213.38 6.9M
2025-02-13 200.89 206.00 195.62 205.64 5.6M
2025-02-12 198.00 201.17 195.20 200.89 10.0M
2025-02-11 190.92 194.00 189.50 193.09 6.8M
2025-02-10 198.69 198.69 192.39 192.63 4.9M
2025-02-07 197.14 199.17 195.20 195.54 3.0M
2025-02-06 195.83 196.98 194.40 196.45 1.8M
2025-02-05 193.10 196.03 190.84 195.99 2.0M
2025-02-04 190.84 194.70 190.58 194.57 2.6M
2025-02-03 186.64 192.78 185.00 190.80 4.2M
2025-01-31 188.57 189.99 187.30 188.83 2.1M
2025-01-30 187.43 189.23 186.26 188.57 2.1M
2025-01-29 184.91 186.79 184.01 185.78 2.4M
2025-01-28 182.48 185.38 178.26 184.49 2.6M
2025-01-27 178.43 183.18 176.11 182.48 2.8M
2025-01-24 183.46 184.26 181.82 183.32 2.9M
2025-01-23 178.05 183.48 175.55 183.13 2.8M
2025-01-22 179.67 180.00 177.36 177.68 2.2M
2025-01-21 176.09 178.55 174.44 178.10 3.1M
2025-01-17 174.37 174.71 172.52 174.48 3.7M
2025-01-16 171.43 172.75 169.33 170.85 2.0M
2025-01-15 173.00 173.94 170.45 171.19 3.1M
2025-01-14 170.68 171.90 167.55 169.33 2.3M
2025-01-13 169.65 169.93 166.41 168.37 1.9M
2025-01-10 171.90 172.15 167.82 170.12 2.7M
2025-01-08 171.20 174.53 169.86 173.72 2.2M
2025-01-07 175.95 175.99 168.90 170.00 2.6M
2025-01-06 175.00 175.36 172.46 175.02 2.8M
2025-01-03 172.60 175.00 171.91 174.96 1.9M
2025-01-02 168.79 172.22 168.03 170.65 2.3M