애버크롬비

ANF
🏛️ 미국 →
85.55
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 88.40 88.40 88.40 88.40 11.9K
09:31 88.34 88.66 88.34 88.57 6.9K
09:32 88.54 88.96 88.54 88.56 14.8K
09:33 88.58 89.00 88.48 88.60 2.7K
09:34 88.40 88.40 88.30 88.37 1.9K
09:35 88.40 88.40 88.40 88.40 1.5K
09:36 88.40 88.40 88.40 88.40 1.2K
09:37 88.39 88.39 88.39 88.39 1.2K
09:38 88.39 88.59 88.39 88.59 2.6K
09:39 88.44 88.44 88.42 88.42 1.4K
09:40 88.59 88.59 88.39 88.55 0.6K
09:41 88.42 88.78 88.42 88.67 3.1K
09:42 88.74 88.74 88.69 88.71 3.9K
09:43 88.68 88.79 88.68 88.79 3.7K
09:44 88.75 88.91 88.73 88.85 5.1K
09:45 88.89 88.89 88.79 88.81 3.2K
09:46 88.85 88.85 88.85 88.85 0.6K
09:47 88.95 89.10 88.95 89.10 9.2K
09:48 89.10 89.34 89.10 89.34 18.2K
09:49 89.31 89.37 89.31 89.37 1.2K
09:50 89.22 89.22 89.12 89.12 5.8K
09:51 89.25 89.25 89.19 89.21 2.7K
09:52 89.24 89.35 89.24 89.34 4.2K
09:53 89.21 89.35 89.21 89.28 4.4K
09:54 89.29 89.29 89.19 89.26 3.5K
09:55 89.26 89.26 89.22 89.23 0.7K
09:56 88.94 89.01 88.79 88.89 10.1K
09:57 88.89 88.89 88.81 88.89 1.7K
09:58 88.94 89.12 88.94 89.12 1.4K
09:59 89.18 89.18 89.13 89.15 3.4K
10:00 89.15 89.16 89.15 89.16 4.7K
10:01 89.14 89.16 89.06 89.08 1.9K
10:02 89.07 89.11 89.07 89.09 10.3K
10:03 89.04 89.05 89.00 89.03 1.7K
10:04 89.06 89.06 89.06 89.06 4.7K
10:05 88.99 89.01 88.96 89.01 2.3K
10:06 89.06 89.13 89.06 89.13 5.3K
10:07 89.13 89.13 89.13 89.13 1.3K
10:08 89.22 89.22 89.09 89.14 2.1K
10:09 89.14 89.18 89.14 89.15 4.1K
10:10 89.21 89.29 89.21 89.29 2.1K
10:11 89.22 89.31 89.16 89.16 6.4K
10:12 89.19 89.19 89.13 89.13 1.9K
10:13 89.07 89.07 89.02 89.02 0.7K
10:14 88.96 88.96 88.86 88.88 2.6K
10:15 88.74 88.81 88.74 88.81 3.9K
10:16 88.81 88.81 88.81 88.81 1.6K
10:17 88.81 88.82 88.81 88.82 1.4K
10:18 88.83 88.89 88.83 88.89 0.7K
10:19 88.84 88.84 88.76 88.76 0.5K
10:20 88.76 88.76 88.76 88.76 2.9K
10:21 88.85 88.85 88.63 88.64 2.5K
10:22 88.69 88.69 88.59 88.61 0.9K
10:23 88.59 88.69 88.59 88.69 1.6K
10:24 88.69 88.69 88.60 88.60 0.6K
10:25 88.69 88.69 88.50 88.50 3.0K
10:26 88.37 88.48 88.37 88.48 1.6K
10:27 88.50 88.50 88.50 88.50 1.4K
10:28 88.50 88.50 88.50 88.50 1.1K
10:29 88.53 88.53 88.42 88.46 1.7K
10:30 88.49 88.49 88.49 88.49 1.0K
10:31 88.55 88.55 88.55 88.55 1.0K
10:32 88.55 88.55 88.55 88.55 1.7K
10:33 88.55 88.57 88.47 88.47 3.4K
10:34 88.54 88.54 88.54 88.54 0.9K
10:35 88.54 88.64 88.54 88.64 4.9K
10:36 88.56 88.60 88.56 88.60 3.1K
10:37 88.56 88.56 88.56 88.56 3.0K
10:38 88.63 88.63 88.63 88.63 2.2K
10:39 88.75 88.94 88.75 88.93 3.0K
10:40 88.93 88.93 88.93 88.93 0.8K
10:41 88.93 88.93 88.86 88.86 2.7K
10:42 88.92 88.92 88.92 88.92 1.6K
10:43 88.92 88.95 88.92 88.95 4.3K
10:44 88.95 88.95 88.95 88.95 0.7K
10:45 88.87 88.94 88.87 88.94 1.4K
10:46 88.94 88.94 88.88 88.88 5.6K
10:48 88.87 88.91 88.87 88.91 2.8K
10:49 88.92 88.92 88.92 88.92 4.0K
10:50 88.93 88.96 88.93 88.96 8.0K
10:51 89.03 89.06 88.99 89.01 5.0K
10:52 89.01 89.01 89.01 89.01 1.3K
10:53 88.97 89.01 88.97 89.01 0.3K
10:54 89.02 89.02 89.02 89.02 0.5K
10:55 88.96 89.04 88.96 89.04 2.0K
10:56 89.04 89.04 89.00 89.00 1.5K
10:57 89.03 89.03 89.03 89.03 0.9K
10:58 89.09 89.20 89.08 89.08 4.9K
10:59 89.16 89.16 89.16 89.16 1.0K
11:00 89.16 89.20 89.16 89.20 1.8K
11:01 89.16 89.21 89.10 89.21 4.8K
11:02 89.17 89.19 89.13 89.13 5.3K
11:03 89.13 89.23 89.13 89.23 2.9K
11:04 89.17 89.19 89.17 89.19 1.5K
11:05 89.17 89.17 89.12 89.12 7.5K
11:06 89.18 89.18 89.18 89.18 1.0K
11:07 89.23 89.23 89.18 89.18 1.0K
11:08 89.18 89.18 89.08 89.08 3.6K
11:09 89.06 89.06 89.06 89.06 2.5K
11:11 89.06 89.06 89.00 89.00 1.4K
11:12 89.10 89.10 89.10 89.10 0.8K
11:14 89.10 89.24 89.10 89.11 12.3K
11:16 89.00 89.00 89.00 89.00 1.5K
11:17 89.19 89.19 89.09 89.09 0.9K
11:18 89.09 89.23 89.09 89.15 11.9K
11:19 89.15 89.19 89.15 89.19 1.8K
11:20 89.30 89.30 89.30 89.30 3.8K
11:21 89.20 89.29 89.20 89.29 2.9K
11:22 89.23 89.23 89.23 89.23 2.8K
11:23 89.32 89.32 89.32 89.32 0.4K
11:24 89.32 89.32 89.32 89.32 6.3K
11:25 89.43 89.43 89.43 89.43 1.2K
11:26 89.46 89.50 89.38 89.38 3.4K
11:27 89.27 89.30 89.25 89.27 2.5K
11:28 89.39 89.39 89.25 89.25 0.9K
11:29 89.29 89.29 89.29 89.29 1.3K
11:30 89.29 89.29 89.29 89.29 0.9K
11:31 89.26 89.26 89.16 89.16 6.5K
11:32 89.12 89.12 89.12 89.12 1.0K
11:35 89.03 89.03 88.85 88.85 3.4K
11:36 88.81 88.81 88.77 88.78 4.5K
11:37 88.96 88.96 88.96 88.96 1.5K
11:38 88.87 88.87 88.87 88.87 1.1K
11:40 88.92 88.93 88.92 88.93 2.6K
11:41 88.94 88.94 88.94 88.94 0.7K
11:42 88.95 88.95 88.84 88.85 2.3K
11:43 88.79 88.85 88.74 88.85 3.4K
11:44 88.85 88.85 88.77 88.77 3.7K
11:48 88.71 88.71 88.71 88.71 5.3K
11:50 88.70 88.70 88.70 88.70 0.9K
11:51 88.70 88.70 88.70 88.70 0.5K
11:52 88.62 88.62 88.62 88.62 0.5K
11:53 88.70 88.70 88.70 88.70 0.4K
11:54 88.72 88.72 88.55 88.55 6.4K
11:55 88.56 88.56 88.56 88.56 1.1K
11:56 88.52 88.52 88.52 88.52 1.2K
11:59 88.48 88.48 88.48 88.48 0.8K
12:00 88.59 88.59 88.54 88.58 1.5K
12:01 88.47 88.53 88.47 88.53 1.8K
12:02 88.48 88.56 88.48 88.56 1.7K
12:03 88.58 88.58 88.54 88.54 1.5K
12:04 88.56 88.58 88.56 88.58 2.6K
12:05 88.58 88.58 88.58 88.58 0.3K
12:06 88.57 88.59 88.57 88.59 0.9K
12:08 88.55 88.58 88.55 88.58 0.8K
12:09 88.57 88.66 88.57 88.58 1.0K
12:10 88.58 88.58 88.48 88.49 3.0K
12:11 88.53 88.53 88.40 88.40 2.3K
12:12 88.47 88.47 88.47 88.47 1.3K
12:15 88.36 88.36 88.36 88.36 2.3K
12:16 88.41 88.42 88.41 88.42 0.8K
12:17 88.42 88.42 88.42 88.42 1.3K
12:18 88.41 88.41 88.41 88.41 0.3K
12:19 88.42 88.42 88.41 88.41 1.4K
12:20 88.41 88.41 88.35 88.35 1.1K
12:21 88.41 88.41 88.41 88.41 3.0K
12:22 88.39 88.39 88.39 88.39 0.2K
12:23 88.38 88.38 88.38 88.38 3.1K
12:26 88.31 88.48 88.31 88.48 13.2K
12:27 88.51 88.55 88.51 88.55 1.9K
12:29 88.66 88.66 88.66 88.66 0.5K
12:30 88.58 88.58 88.58 88.58 2.4K
12:32 88.48 88.48 88.48 88.48 2.4K
12:34 88.60 88.60 88.60 88.60 0.8K
12:35 88.59 88.59 88.59 88.59 2.7K
12:36 88.60 88.60 88.60 88.60 0.2K
12:37 88.58 88.58 88.53 88.53 0.7K
12:38 88.64 88.79 88.64 88.79 2.6K
12:39 88.69 88.78 88.69 88.74 1.5K
12:40 88.73 88.73 88.73 88.73 2.6K
12:41 88.81 88.82 88.81 88.81 1.8K
12:42 88.90 88.90 88.85 88.86 3.2K
12:43 88.82 88.82 88.82 88.82 0.7K
12:44 88.88 88.89 88.88 88.89 1.4K
12:45 88.84 88.91 88.84 88.91 1.3K
12:46 88.91 89.00 88.91 89.00 3.6K
12:47 89.08 89.10 89.05 89.05 2.7K
12:48 89.03 89.07 89.03 89.07 1.7K
12:49 89.06 89.06 89.05 89.05 2.4K
12:50 89.12 89.12 89.01 89.01 4.1K
12:51 89.06 89.11 89.06 89.11 1.8K
12:52 89.04 89.04 89.04 89.04 0.6K
12:53 89.04 89.10 89.04 89.10 0.6K
12:54 89.10 89.10 89.02 89.08 0.8K
12:55 89.05 89.05 89.05 89.05 3.2K
12:56 88.92 88.92 88.90 88.90 1.5K
12:58 88.96 88.96 88.90 88.90 2.5K
12:59 88.92 88.92 88.92 88.92 0.8K
13:00 88.87 88.90 88.87 88.87 1.9K
13:01 88.87 88.87 88.87 88.87 0.6K
13:02 88.77 88.83 88.77 88.83 2.5K
13:03 88.76 88.76 88.76 88.76 0.7K
13:04 88.70 88.76 88.70 88.76 0.9K
13:05 88.77 88.78 88.77 88.78 0.8K
13:06 88.72 88.72 88.72 88.72 0.5K
13:07 88.78 88.80 88.78 88.79 0.7K
13:08 88.79 88.79 88.77 88.77 0.8K
13:09 88.80 88.80 88.77 88.77 0.6K
13:10 88.81 88.81 88.77 88.77 1.7K
13:11 88.82 88.82 88.78 88.78 0.7K
13:12 88.82 88.88 88.82 88.85 1.4K
13:13 88.86 88.86 88.80 88.80 2.0K
13:14 88.65 88.65 88.65 88.65 3.4K
13:15 88.66 88.79 88.66 88.79 2.1K
13:16 88.79 88.79 88.79 88.79 0.7K
13:17 88.80 88.80 88.76 88.77 1.8K
13:18 88.69 88.81 88.68 88.81 3.5K
13:19 88.76 88.76 88.76 88.76 0.6K
13:20 88.72 88.72 88.72 88.72 0.2K
13:21 88.75 88.75 88.66 88.66 1.4K
13:23 88.69 88.69 88.68 88.68 1.8K
13:24 88.66 88.66 88.66 88.66 1.1K
13:25 88.68 88.68 88.68 88.68 2.4K
13:27 88.73 88.73 88.66 88.70 2.2K
13:28 88.64 88.64 88.64 88.64 0.3K
13:29 88.65 88.65 88.55 88.56 3.4K
13:30 88.45 88.45 88.45 88.45 1.6K
13:32 88.48 88.48 88.46 88.46 0.3K
13:33 88.47 88.53 88.47 88.53 0.9K
13:34 88.43 88.43 88.43 88.43 1.2K
13:36 88.43 88.43 88.35 88.35 2.1K
13:38 88.37 88.42 88.37 88.42 1.5K
13:39 88.37 88.39 88.37 88.39 1.2K
13:40 88.42 88.42 88.37 88.37 3.1K
13:41 88.40 88.40 88.40 88.40 0.9K
13:42 88.40 88.49 88.39 88.39 6.5K
13:43 88.42 88.43 88.35 88.43 2.2K
13:44 88.41 88.41 88.20 88.34 8.4K
13:45 88.28 88.30 88.23 88.27 1.8K
13:46 88.25 88.32 88.25 88.32 2.2K
13:47 88.34 88.35 88.34 88.35 1.3K
13:48 88.22 88.41 88.22 88.41 2.0K
13:49 88.34 88.35 88.34 88.35 1.2K
13:50 88.38 88.38 88.36 88.36 0.5K
13:51 88.36 88.36 88.28 88.28 1.2K
13:52 88.36 88.36 88.36 88.36 0.5K
13:53 88.31 88.35 88.31 88.35 1.9K
13:54 88.34 88.35 88.29 88.35 0.5K
13:55 88.41 88.43 88.17 88.17 5.1K
13:56 88.21 88.21 88.20 88.20 1.5K
13:57 88.23 88.26 88.15 88.15 2.9K
13:58 88.19 88.19 88.19 88.19 0.8K
13:59 88.22 88.22 88.16 88.22 1.2K
14:00 88.14 88.16 88.14 88.16 1.0K
14:01 88.00 88.00 87.91 87.92 5.6K
14:02 88.08 88.08 88.06 88.08 2.0K
14:03 88.08 88.08 87.96 87.96 1.8K
14:04 87.96 87.96 87.85 87.85 2.1K
14:05 87.79 87.90 87.79 87.90 0.9K
14:06 87.91 87.91 87.91 87.91 0.4K
14:07 87.90 87.97 87.90 87.97 1.0K
14:09 87.93 88.03 87.93 88.03 1.6K
14:10 88.03 88.03 88.02 88.02 3.3K
14:11 88.00 88.00 88.00 88.00 0.8K
14:12 88.04 88.04 87.96 87.96 1.4K
14:13 88.04 88.04 88.02 88.02 1.4K
14:14 87.98 88.08 87.98 88.08 7.3K
14:15 88.04 88.04 88.04 88.04 1.6K
14:16 88.05 88.05 87.95 87.96 4.1K
14:17 88.09 88.09 87.95 87.95 3.8K
14:18 87.96 87.96 87.96 87.96 2.7K
14:20 87.87 87.88 87.87 87.88 3.8K
14:22 87.81 87.81 87.81 87.81 0.4K
14:23 87.95 87.98 87.95 87.98 3.2K
14:24 87.92 87.92 87.83 87.83 0.9K
14:25 87.95 87.98 87.95 87.98 3.8K
14:26 87.98 87.98 87.92 87.98 1.1K
14:27 87.94 87.94 87.93 87.93 4.0K
14:28 87.87 87.87 87.87 87.87 1.0K
14:29 87.88 87.92 87.88 87.92 1.4K
14:30 87.92 88.01 87.87 87.97 11.7K
14:31 87.97 88.01 87.97 88.00 2.8K
14:32 87.95 87.97 87.93 87.97 8.6K
14:33 87.97 88.06 87.95 87.95 3.7K
14:34 87.99 87.99 87.95 87.95 7.9K
14:35 87.88 87.88 87.88 87.88 0.4K
14:36 87.92 87.92 87.92 87.92 1.1K
14:37 87.95 87.95 87.85 87.85 3.0K
14:38 87.87 87.87 87.87 87.87 0.6K
14:39 87.86 87.86 87.75 87.75 1.7K
14:40 87.73 87.73 87.58 87.58 2.5K
14:41 87.68 87.68 87.57 87.63 7.5K
14:42 87.66 87.66 87.66 87.66 0.2K
14:43 87.66 87.66 87.61 87.61 1.2K
14:44 87.66 87.66 87.66 87.66 0.5K
14:45 87.65 87.65 87.61 87.61 0.5K
14:46 87.74 87.76 87.72 87.76 2.5K
14:47 87.75 87.76 87.73 87.76 14.0K
14:48 87.74 87.82 87.69 87.69 2.7K
14:49 87.68 87.68 87.64 87.64 2.5K
14:51 87.63 87.71 87.63 87.71 3.1K
14:52 87.67 87.67 87.67 87.67 1.4K
14:53 87.64 87.65 87.60 87.65 3.3K
14:54 87.59 87.59 87.59 87.59 0.3K
14:55 87.62 87.62 87.62 87.62 1.2K
14:56 87.50 87.51 87.49 87.51 2.3K
14:57 87.48 87.48 87.45 87.48 2.0K
14:58 87.54 87.58 87.51 87.53 3.9K
14:59 87.57 87.57 87.57 87.57 1.2K
15:00 87.62 87.69 87.62 87.68 7.2K
15:01 87.70 87.71 87.70 87.71 0.6K
15:02 87.66 87.66 87.54 87.54 3.1K
15:03 87.56 87.56 87.56 87.56 0.7K
15:04 87.53 87.53 87.51 87.51 1.5K
15:05 87.48 87.48 87.48 87.48 1.1K
15:06 87.48 87.49 87.47 87.49 6.2K
15:08 87.51 87.55 87.41 87.41 17.0K
15:09 87.43 87.43 87.37 87.37 2.5K
15:10 87.40 87.42 87.40 87.42 2.3K
15:11 87.43 87.43 87.39 87.39 3.2K
15:12 87.35 87.35 87.34 87.34 1.5K
15:13 87.39 87.39 87.37 87.38 2.8K
15:14 87.36 87.36 87.35 87.35 3.4K
15:15 87.35 87.35 87.35 87.35 0.1K
15:16 87.38 87.45 87.37 87.45 4.3K
15:17 87.46 87.48 87.46 87.47 3.8K
15:18 87.45 87.45 87.44 87.44 3.7K
15:19 87.41 87.41 87.39 87.39 2.5K
15:20 87.33 87.33 87.33 87.33 1.6K
15:21 87.35 87.35 87.31 87.32 15.4K
15:22 87.32 87.34 87.32 87.33 8.8K
15:23 87.35 87.36 87.33 87.33 7.0K
15:24 87.33 87.36 87.32 87.36 4.0K
15:25 87.34 87.35 87.34 87.35 2.9K
15:26 87.30 87.36 87.30 87.31 5.5K
15:27 87.30 87.31 87.27 87.31 1.3K
15:28 87.31 87.31 87.31 87.31 2.0K
15:29 87.28 87.39 87.28 87.35 13.2K
15:30 87.30 87.30 87.25 87.25 1.6K
15:31 87.22 87.22 87.16 87.19 4.4K
15:32 87.19 87.21 87.19 87.21 1.5K
15:33 87.22 87.33 87.21 87.32 18.5K
15:34 87.33 87.34 87.33 87.34 1.7K
15:35 87.34 87.34 87.23 87.23 7.6K
15:36 87.28 87.30 87.27 87.27 2.6K
15:37 87.30 87.30 87.24 87.29 4.4K
15:38 87.29 87.29 87.21 87.21 4.6K
15:39 87.23 87.34 87.23 87.34 7.3K
15:40 87.33 87.33 87.20 87.25 6.0K
15:41 87.26 87.29 87.26 87.26 4.3K
15:42 87.25 87.32 87.25 87.32 8.0K
15:43 87.30 87.35 87.30 87.35 8.5K
15:44 87.31 87.38 87.31 87.34 10.3K
15:45 87.38 87.43 87.38 87.41 5.6K
15:46 87.41 87.42 87.38 87.38 6.1K
15:47 87.38 87.38 87.30 87.32 8.4K
15:48 87.30 87.30 87.23 87.26 7.5K
15:49 87.31 87.36 87.27 87.36 11.4K
15:50 87.57 87.57 87.34 87.39 16.7K
15:51 87.45 87.61 87.44 87.56 16.7K
15:52 87.59 87.61 87.56 87.57 4.9K
15:53 87.59 87.73 87.59 87.73 15.2K
15:54 87.69 87.69 87.63 87.63 11.3K
15:55 87.50 87.50 87.20 87.20 37.5K
15:56 87.26 87.28 87.18 87.26 24.9K
15:57 87.24 87.25 87.18 87.22 38.4K
15:58 87.24 87.28 87.16 87.17 44.8K
15:59 87.17 87.27 87.08 87.27 245.4K
날짜 시가 고가 저가 종가 거래량
2025-09-30 84.35 85.99 83.84 85.55 1.2M
2025-09-29 86.25 86.52 83.85 84.77 1.4M
2025-09-26 87.18 88.10 85.87 85.89 1.4M
2025-09-25 87.98 88.35 85.85 87.86 1.7M
2025-09-24 87.58 90.83 87.40 89.08 1.9M
2025-09-23 88.45 89.50 87.06 87.27 1.5M
2025-09-22 91.08 91.15 87.27 87.77 1.6M
2025-09-19 90.12 93.00 89.22 90.90 2.7M
2025-09-18 87.90 89.93 87.20 89.91 2.1M
2025-09-17 86.73 86.88 84.20 85.39 1.5M
2025-09-16 87.23 87.71 84.90 86.72 1.8M
2025-09-15 88.00 88.00 85.75 87.62 2.2M
2025-09-12 93.64 93.97 87.42 87.48 3.0M
2025-09-11 96.28 96.86 93.50 94.24 1.3M
2025-09-10 94.46 98.35 93.73 96.35 1.6M
2025-09-09 95.00 97.14 94.02 95.12 1.2M
2025-09-08 96.28 96.46 93.00 95.39 1.6M
2025-09-05 92.91 97.00 92.80 95.37 1.7M
2025-09-04 92.83 94.94 92.83 93.48 1.8M
2025-09-03 92.06 93.39 90.95 92.45 1.6M
2025-09-02 92.85 92.85 89.92 91.93 2.2M
2025-08-29 97.07 97.20 92.12 93.53 2.2M
2025-08-28 95.95 98.51 95.51 96.52 2.1M
2025-08-27 89.01 99.94 86.76 95.36 6.8M
2025-08-26 99.39 100.49 96.02 96.74 3.3M
2025-08-25 98.77 100.61 97.75 99.76 1.7M
2025-08-22 93.05 98.73 91.86 98.46 2.7M
2025-08-21 91.06 93.25 89.31 92.89 1.4M
2025-08-20 92.07 93.24 89.60 91.94 2.1M
2025-08-19 96.28 97.74 94.34 94.88 1.5M
2025-08-18 95.07 97.99 94.58 95.69 1.9M
2025-08-15 97.40 97.40 93.30 93.82 2.6M
2025-08-14 98.89 98.94 95.18 97.32 2.1M
2025-08-13 101.71 102.41 98.31 101.19 1.8M
2025-08-12 101.32 103.00 99.22 101.64 1.4M
2025-08-11 103.33 104.16 98.73 100.12 1.5M
2025-08-08 104.16 104.72 102.26 103.11 1.3M
2025-08-07 104.64 105.52 103.17 103.36 1.5M
2025-08-06 98.75 104.20 98.66 103.17 2.3M
2025-08-05 98.10 100.75 95.72 99.38 1.9M
2025-08-04 92.43 99.18 92.14 99.11 2.4M
2025-08-01 93.24 93.26 89.60 91.06 2.6M
2025-07-31 96.33 97.89 95.40 96.02 1.2M
2025-07-30 98.51 100.02 95.86 98.67 2.4M
2025-07-29 99.82 100.75 96.54 97.91 2.1M
2025-07-28 94.20 99.00 93.68 98.63 2.9M
2025-07-25 94.31 95.14 90.69 92.34 1.3M
2025-07-24 95.13 95.68 93.50 93.86 1.3M
2025-07-23 97.19 97.26 93.66 95.06 1.7M
2025-07-22 95.82 97.00 94.00 95.72 1.4M
2025-07-21 94.61 96.40 93.99 95.31 1.7M
2025-07-18 94.71 96.48 93.47 93.47 1.8M
2025-07-17 90.28 93.62 90.23 93.45 1.9M
2025-07-16 89.50 91.87 87.34 89.62 1.4M
2025-07-15 92.50 93.15 88.23 89.19 1.9M
2025-07-14 89.80 92.97 89.59 92.10 2.0M
2025-07-11 87.98 89.80 86.64 89.34 1.5M
2025-07-10 85.66 89.55 85.27 88.24 2.0M
2025-07-09 86.93 87.82 85.89 87.04 1.6M
2025-07-08 88.44 89.00 84.78 86.99 2.4M
2025-07-07 90.67 92.63 87.90 88.78 2.6M
2025-07-03 90.14 93.86 90.00 91.60 1.8M
2025-07-02 88.90 90.67 86.08 89.85 2.7M
2025-07-01 82.67 89.77 82.38 88.27 3.0M
2025-06-30 83.58 85.29 82.23 82.85 2.4M
2025-06-27 80.83 84.66 80.41 82.72 3.0M
2025-06-26 79.83 80.42 78.00 79.86 1.3M
2025-06-25 79.72 80.01 77.93 79.48 1.1M
2025-06-24 78.00 80.71 77.74 79.60 1.8M
2025-06-23 76.95 77.43 75.05 76.76 1.6M
2025-06-20 76.44 78.16 75.94 78.02 2.9M
2025-06-18 74.50 76.67 74.50 75.84 1.5M
2025-06-17 74.27 76.70 74.04 74.98 1.4M
2025-06-16 75.50 76.76 73.89 75.00 2.3M
2025-06-13 77.51 78.88 74.16 74.66 2.1M
2025-06-12 77.95 78.77 77.21 78.75 1.7M
2025-06-11 82.18 82.58 78.82 79.01 1.9M
2025-06-10 82.34 82.45 79.90 81.09 2.6M
2025-06-09 83.41 84.01 80.20 81.98 2.8M
2025-06-06 80.56 83.21 80.06 82.99 2.3M
2025-06-05 76.13 80.20 76.13 79.52 2.5M
2025-06-04 76.69 77.72 75.44 76.03 2.8M
2025-06-03 78.58 79.28 76.59 76.85 2.5M
2025-06-02 78.00 78.95 76.03 78.34 3.1M
2025-05-30 83.02 83.02 78.36 78.49 5.1M
2025-05-29 88.48 88.63 81.18 83.04 7.6M
2025-05-28 103.88 104.99 87.12 88.47 20.4M
2025-05-27 74.50 77.17 73.80 77.15 4.4M
2025-05-23 74.07 75.50 73.08 73.17 1.9M
2025-05-22 73.72 78.33 73.34 76.76 2.8M
2025-05-21 75.02 75.64 72.53 72.61 2.2M
2025-05-20 78.81 80.06 76.48 76.64 2.4M
2025-05-19 77.03 79.85 76.65 78.06 1.5M
2025-05-16 80.33 80.36 78.21 79.12 1.5M
2025-05-15 80.59 81.27 79.52 79.66 1.6M
2025-05-14 80.00 82.10 79.21 80.33 2.3M
2025-05-13 79.00 82.42 78.51 81.41 2.7M
2025-05-12 80.48 82.42 75.87 78.17 3.3M
2025-05-09 73.18 74.55 72.74 73.16 1.4M
2025-05-08 71.00 73.58 70.50 73.29 2.0M
2025-05-07 70.53 70.81 68.71 69.67 1.2M
2025-05-06 67.51 69.78 67.20 69.59 1.5M
2025-05-05 71.00 71.76 69.43 69.44 1.5M
2025-05-02 70.23 71.51 69.40 70.79 1.3M
2025-05-01 70.36 70.75 68.69 69.02 1.1M
2025-04-30 67.67 69.75 66.87 69.42 1.9M
2025-04-29 70.58 70.84 68.50 69.46 1.8M
2025-04-28 72.47 72.72 68.96 70.67 2.8M
2025-04-25 73.11 73.12 70.75 71.64 1.5M
2025-04-24 73.47 73.73 71.20 73.07 2.2M
2025-04-23 77.91 78.90 73.50 73.77 1.6M
2025-04-22 73.39 76.07 73.00 74.94 2.0M
2025-04-21 70.70 72.98 69.86 72.77 2.0M
2025-04-17 70.08 73.32 69.96 72.98 1.6M
2025-04-16 70.24 71.68 68.38 69.37 1.7M
2025-04-15 73.66 74.60 70.27 70.50 1.9M
2025-04-14 75.68 75.89 71.57 72.85 1.9M
2025-04-11 72.91 74.30 70.69 73.61 2.0M
2025-04-10 74.12 75.57 71.17 72.99 2.9M
2025-04-09 66.01 78.16 65.67 77.23 4.8M
2025-04-08 74.45 74.51 65.40 66.94 3.9M
2025-04-07 69.10 77.25 65.57 72.71 4.3M
2025-04-04 67.67 77.84 66.51 73.33 5.1M
2025-04-03 73.82 76.34 68.47 70.26 4.6M
2025-04-02 77.98 83.46 77.98 83.39 3.1M
2025-04-01 75.71 78.89 75.71 78.77 2.1M
2025-03-31 74.73 76.88 73.39 76.37 2.1M
2025-03-28 76.60 77.61 75.24 76.57 2.1M
2025-03-27 76.00 79.25 75.85 77.53 2.4M
2025-03-26 76.24 76.74 74.58 75.72 2.0M
2025-03-25 78.49 79.83 76.51 76.53 3.0M
2025-03-24 81.47 82.17 78.02 79.34 3.5M
2025-03-21 80.07 80.72 78.00 79.38 3.2M
2025-03-20 81.55 84.83 81.34 82.35 2.3M
2025-03-19 79.84 84.13 79.72 82.58 2.2M
2025-03-18 81.78 82.92 78.97 79.70 2.1M
2025-03-17 78.87 83.64 78.16 82.64 3.0M
2025-03-14 77.12 79.81 76.78 79.79 2.1M
2025-03-13 76.00 77.48 74.31 75.93 2.1M
2025-03-12 80.06 80.12 75.02 76.52 2.6M
2025-03-11 77.32 79.37 75.62 78.69 2.6M
2025-03-10 84.35 84.35 77.19 78.17 2.8M
2025-03-07 83.75 87.38 81.59 86.03 2.9M
2025-03-06 85.90 88.03 82.98 83.58 2.8M
2025-03-05 84.14 87.71 79.77 87.23 10.1M
2025-03-04 95.08 98.16 92.41 96.11 3.5M
2025-03-03 103.86 105.77 95.54 96.71 3.3M
2025-02-28 101.71 104.36 100.13 102.99 2.4M
2025-02-27 105.04 105.55 101.08 101.42 1.4M
2025-02-26 103.00 105.90 102.65 104.08 2.0M
2025-02-25 102.00 104.97 99.73 100.93 2.7M
2025-02-24 100.77 103.50 99.12 102.15 2.8M
2025-02-21 104.92 105.10 99.51 100.11 1.9M
2025-02-20 104.49 104.61 102.08 103.15 1.8M
2025-02-19 108.06 108.41 104.37 105.11 1.8M
2025-02-18 112.89 113.20 107.87 108.84 1.7M
2025-02-14 110.67 112.07 108.31 112.07 1.2M
2025-02-13 109.50 110.88 107.00 110.10 1.5M
2025-02-12 107.87 109.14 106.10 108.91 1.7M
2025-02-11 112.43 112.93 107.87 109.42 2.0M
2025-02-10 114.98 115.62 109.97 113.19 2.0M
2025-02-07 115.00 118.24 113.46 114.73 1.7M
2025-02-06 116.36 116.87 113.08 114.89 1.5M
2025-02-05 114.85 115.76 112.56 113.63 1.3M
2025-02-04 115.40 116.45 113.34 114.80 2.1M
2025-02-03 115.07 116.80 112.68 115.55 2.2M
2025-01-31 122.00 122.97 117.61 119.38 2.4M
2025-01-30 123.11 125.91 120.41 122.71 1.5M
2025-01-29 120.78 124.60 120.30 122.61 1.3M
2025-01-28 120.51 122.56 119.10 120.83 1.6M
2025-01-27 119.80 121.36 117.99 119.53 2.4M
2025-01-24 125.35 125.51 122.98 123.42 1.7M
2025-01-23 126.98 127.57 121.00 124.15 3.5M
2025-01-22 127.60 131.28 125.01 128.57 1.7M
2025-01-21 133.41 134.16 124.50 126.28 2.8M
2025-01-17 130.06 134.06 128.55 130.35 1.9M
2025-01-16 129.81 130.76 126.65 128.11 1.9M
2025-01-15 132.00 133.87 128.71 129.99 2.7M
2025-01-14 137.18 137.25 128.59 131.39 3.4M
2025-01-13 146.96 147.91 128.30 135.72 8.8M
2025-01-10 152.66 162.16 150.17 160.92 2.4M
2025-01-08 152.01 153.94 149.67 151.62 1.1M
2025-01-07 159.52 164.80 151.58 152.13 1.6M
2025-01-06 160.04 161.80 153.77 156.22 1.8M
2025-01-03 154.28 159.70 153.74 158.92 1.4M
2025-01-02 150.79 158.30 150.79 153.24 1.5M