아레스 매니지먼트 Class A (ARES)

ARES
🏛️ 미국 →
154.14
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 164.09 164.24 163.69 163.69 9.0K
09:31 164.19 164.77 163.71 164.14 18.4K
09:32 164.26 165.05 164.26 165.05 22.0K
09:33 165.06 165.09 164.67 164.67 13.1K
09:34 164.78 164.78 164.78 164.78 0.3K
09:35 164.78 165.07 164.75 164.75 1.9K
09:36 164.75 165.10 164.75 164.93 4.2K
09:37 165.23 165.48 165.23 165.35 5.8K
09:38 165.22 165.22 164.86 164.91 4.7K
09:39 165.02 165.70 165.02 165.57 7.4K
09:40 165.57 165.58 165.23 165.23 3.5K
09:41 165.30 165.30 165.30 165.30 0.7K
09:42 165.30 165.30 165.30 165.30 2.1K
09:43 165.23 165.23 165.23 165.23 1.7K
09:44 165.13 165.13 164.97 165.06 17.3K
09:45 165.06 165.06 164.86 164.95 3.1K
09:46 165.01 165.37 165.00 165.28 33.1K
09:47 165.33 165.50 165.33 165.46 28.4K
09:48 165.50 165.56 165.50 165.53 9.5K
09:49 165.58 165.71 165.50 165.56 25.6K
09:50 165.63 165.93 165.61 165.81 14.9K
09:51 165.83 165.87 165.83 165.87 10.4K
09:52 165.87 166.02 165.87 166.01 15.3K
09:53 166.01 166.13 165.95 166.00 34.5K
09:54 165.99 166.01 165.81 165.81 6.3K
09:55 165.83 165.90 165.80 165.83 3.8K
09:56 165.80 165.82 165.67 165.67 8.4K
09:57 165.72 165.78 165.68 165.74 1.7K
09:58 165.78 165.81 165.78 165.81 1.1K
09:59 165.84 165.85 165.72 165.85 11.5K
10:00 165.87 166.11 165.87 165.99 18.2K
10:01 166.01 166.03 165.76 165.76 4.5K
10:02 165.95 166.14 165.95 166.14 22.3K
10:03 165.74 165.82 165.74 165.82 3.8K
10:04 165.88 165.89 165.77 165.88 2.6K
10:05 165.92 165.94 165.79 165.81 4.4K
10:06 165.92 165.92 165.65 165.65 4.2K
10:07 165.71 165.81 165.62 165.62 7.8K
10:08 165.75 165.97 165.75 165.94 10.7K
10:09 165.94 165.94 165.83 165.83 7.6K
10:10 165.70 165.70 165.24 165.24 28.1K
10:11 165.21 165.21 165.16 165.16 0.6K
10:12 165.25 165.38 165.25 165.28 2.8K
10:13 165.20 165.20 164.76 164.79 6.3K
10:14 164.79 165.13 164.79 164.97 5.4K
10:15 164.84 164.84 164.69 164.69 1.9K
10:16 164.77 164.98 164.77 164.98 23.8K
10:17 165.30 165.30 165.28 165.28 1.5K
10:18 165.34 165.35 165.34 165.35 1.0K
10:19 165.35 165.36 165.35 165.36 2.9K
10:20 165.36 165.36 165.08 165.28 22.2K
10:21 165.03 165.03 164.96 164.96 1.6K
10:22 165.07 165.07 165.07 165.07 2.3K
10:23 165.05 165.05 165.05 165.05 1.5K
10:24 164.90 164.90 164.90 164.90 1.3K
10:25 164.80 164.80 164.64 164.64 2.7K
10:26 164.64 164.64 164.60 164.60 0.9K
10:27 164.64 164.64 164.34 164.34 4.0K
10:28 164.37 164.37 164.37 164.37 1.0K
10:29 164.37 164.47 164.34 164.34 3.2K
10:30 164.41 164.50 164.41 164.50 4.2K
10:31 164.40 164.41 164.40 164.41 2.6K
10:32 164.32 164.32 164.32 164.32 0.5K
10:33 164.44 164.44 164.32 164.32 1.6K
10:34 164.26 164.26 163.96 163.96 4.9K
10:35 164.16 164.28 164.03 164.28 9.5K
10:36 164.28 164.40 164.28 164.40 2.0K
10:37 164.31 164.31 164.31 164.31 0.3K
10:38 164.32 164.32 164.32 164.32 1.9K
10:39 164.64 164.64 164.64 164.64 1.1K
10:40 164.65 164.91 164.65 164.91 1.9K
10:41 164.84 164.84 164.84 164.84 1.6K
10:43 164.62 164.65 164.62 164.65 1.8K
10:44 164.75 164.76 164.75 164.76 3.2K
10:45 164.61 164.76 164.45 164.45 7.3K
10:46 164.50 164.52 164.40 164.52 5.1K
10:47 164.57 164.57 164.49 164.49 1.8K
10:49 164.48 164.48 164.11 164.11 3.3K
10:50 164.15 164.15 164.07 164.07 2.3K
10:51 164.13 164.48 164.13 164.48 4.4K
10:53 164.02 164.16 164.02 164.16 4.4K
10:55 164.21 164.21 164.20 164.20 0.9K
10:56 164.22 164.22 164.22 164.22 0.4K
10:57 164.28 164.28 164.23 164.23 1.4K
10:58 164.41 164.42 164.41 164.42 2.0K
10:59 164.31 164.31 164.31 164.31 1.9K
11:01 164.41 164.41 164.41 164.41 0.6K
11:02 164.33 164.37 164.33 164.37 1.1K
11:03 164.42 164.43 164.42 164.43 0.9K
11:04 164.28 164.28 164.28 164.28 2.6K
11:05 164.35 164.35 164.35 164.35 2.1K
11:06 164.44 164.44 164.39 164.40 3.9K
11:07 164.39 164.39 164.32 164.32 1.9K
11:08 164.38 164.38 164.38 164.38 0.9K
11:09 164.38 164.41 164.38 164.41 0.8K
11:10 164.41 164.57 164.41 164.49 5.0K
11:11 164.56 164.72 164.56 164.72 1.8K
11:12 164.72 164.73 164.60 164.71 5.6K
11:13 164.66 164.66 164.66 164.66 0.6K
11:14 164.57 164.57 164.57 164.57 1.5K
11:15 164.57 164.57 164.46 164.47 2.1K
11:16 164.47 164.49 164.39 164.49 5.4K
11:19 164.77 164.84 164.77 164.84 2.6K
11:20 164.84 164.85 164.84 164.85 1.2K
11:21 164.88 164.88 164.88 164.88 1.7K
11:22 165.04 165.04 164.94 165.04 12.0K
11:23 165.14 165.14 165.02 165.02 3.2K
11:24 165.12 165.25 165.12 165.12 1.9K
11:25 165.25 165.26 165.25 165.26 2.6K
11:26 165.29 165.29 165.29 165.29 0.4K
11:27 165.34 165.41 165.34 165.41 0.9K
11:28 165.46 165.46 165.36 165.36 1.0K
11:29 165.37 165.37 165.30 165.30 1.2K
11:30 165.33 165.40 165.31 165.40 1.3K
11:31 165.35 165.41 165.35 165.41 2.0K
11:32 165.41 165.48 165.39 165.48 1.9K
11:33 165.48 165.48 165.43 165.43 4.8K
11:35 165.50 165.51 165.31 165.31 7.8K
11:36 165.34 165.50 165.34 165.50 2.3K
11:37 165.32 165.32 165.26 165.26 2.2K
11:38 165.18 165.35 165.18 165.35 3.4K
11:39 165.26 165.37 165.26 165.37 3.5K
11:40 165.50 165.51 165.43 165.43 3.4K
11:41 165.50 165.50 165.36 165.36 2.2K
11:42 165.53 165.53 165.42 165.46 4.1K
11:43 165.46 165.46 165.46 165.46 2.3K
11:44 165.46 165.50 165.46 165.50 7.5K
11:45 165.42 165.42 165.42 165.42 0.4K
11:46 165.42 165.42 165.42 165.42 0.7K
11:47 165.42 165.42 165.26 165.26 5.5K
11:49 165.28 165.28 165.24 165.24 3.7K
11:50 165.21 165.25 165.21 165.21 1.4K
11:51 165.24 165.33 165.24 165.33 11.6K
11:52 165.39 165.39 165.39 165.39 0.8K
11:53 165.39 165.39 165.39 165.39 0.2K
11:54 165.23 165.23 165.13 165.19 7.7K
11:55 165.13 165.13 165.08 165.08 1.4K
11:56 165.18 165.18 165.16 165.16 2.2K
11:58 165.09 165.09 165.06 165.08 2.4K
11:59 165.01 165.01 164.87 164.87 1.7K
12:00 164.87 164.87 164.75 164.78 3.5K
12:01 164.69 164.69 164.69 164.69 1.2K
12:02 164.69 164.69 164.69 164.69 0.3K
12:03 164.74 164.77 164.74 164.77 2.2K
12:04 164.86 164.90 164.86 164.90 5.9K
12:05 164.94 164.94 164.94 164.94 0.7K
12:06 165.04 165.04 165.04 165.04 1.0K
12:07 165.03 165.03 165.01 165.01 0.8K
12:08 165.01 165.01 164.93 165.01 1.0K
12:09 165.01 165.01 165.01 165.01 1.5K
12:10 164.88 164.88 164.84 164.85 3.5K
12:12 164.96 164.97 164.96 164.97 2.9K
12:13 165.00 165.10 165.00 165.10 5.2K
12:14 165.12 165.12 165.12 165.12 0.5K
12:15 165.12 165.12 165.12 165.12 1.4K
12:16 164.94 165.01 164.91 164.94 1.8K
12:17 164.95 164.96 164.93 164.96 2.6K
12:18 164.87 164.87 164.87 164.87 0.6K
12:19 164.89 164.89 164.89 164.89 0.6K
12:20 165.02 165.10 164.97 165.10 7.8K
12:21 165.33 165.33 165.33 165.33 1.2K
12:22 165.44 165.44 165.44 165.44 0.5K
12:23 165.47 165.47 165.47 165.47 0.9K
12:24 165.47 165.47 165.47 165.47 0.7K
12:25 165.47 165.47 165.47 165.47 0.3K
12:26 165.50 165.50 165.50 165.50 1.6K
12:27 165.50 165.54 165.50 165.54 1.0K
12:28 165.43 165.43 165.21 165.21 4.5K
12:29 165.21 165.35 165.21 165.35 1.8K
12:31 165.38 165.38 165.25 165.25 1.6K
12:32 165.19 165.19 165.03 165.03 5.2K
12:33 164.95 164.95 164.88 164.88 1.2K
12:34 164.99 165.00 164.99 165.00 0.9K
12:35 164.91 164.95 164.83 164.87 2.6K
12:36 165.03 165.22 165.03 165.12 7.3K
12:37 165.10 165.11 165.10 165.11 1.1K
12:38 165.22 165.22 165.22 165.22 0.7K
12:40 165.15 165.15 165.04 165.04 0.8K
12:41 165.13 165.13 165.00 165.06 2.2K
12:42 165.09 165.09 165.09 165.09 0.3K
12:43 165.09 165.09 165.09 165.09 0.7K
12:44 165.11 165.25 165.11 165.25 2.0K
12:45 165.22 165.28 165.20 165.28 1.0K
12:46 165.17 165.25 165.17 165.25 0.9K
12:47 165.33 165.33 165.25 165.25 0.7K
12:48 165.32 165.32 165.32 165.32 3.7K
12:49 165.39 165.39 165.39 165.39 0.3K
12:50 165.37 165.37 165.35 165.35 1.9K
12:51 165.37 165.37 165.37 165.37 0.7K
12:52 165.38 165.38 165.38 165.38 6.8K
12:53 165.38 165.38 165.25 165.25 3.1K
12:54 165.33 165.33 165.27 165.27 1.1K
12:55 165.23 165.25 165.23 165.25 2.2K
12:56 165.24 165.24 165.24 165.24 0.4K
12:57 165.20 165.32 165.20 165.32 3.6K
12:59 165.36 165.51 165.36 165.51 5.9K
13:00 165.37 165.37 165.34 165.34 1.1K
13:01 165.33 165.33 165.33 165.33 2.1K
13:04 165.24 165.24 165.24 165.24 2.4K
13:05 165.28 165.28 165.17 165.17 2.0K
13:06 165.25 165.30 165.25 165.28 3.2K
13:07 165.27 165.27 165.27 165.27 2.0K
13:11 165.39 165.39 165.39 165.39 0.4K
13:12 165.34 165.42 165.33 165.33 1.6K
13:13 165.39 165.39 165.39 165.39 0.6K
13:14 165.36 165.43 165.36 165.43 1.3K
13:15 165.50 165.50 165.39 165.39 3.6K
13:16 165.44 165.44 165.40 165.40 1.7K
13:17 165.40 165.40 165.40 165.40 2.0K
13:18 165.34 165.37 165.28 165.36 3.8K
13:19 165.25 165.25 165.25 165.25 0.3K
13:20 165.21 165.21 165.13 165.13 2.2K
13:21 165.18 165.18 165.15 165.15 4.8K
13:22 165.17 165.21 165.11 165.11 3.6K
13:23 165.15 165.18 165.15 165.18 14.2K
13:24 165.05 165.16 165.05 165.16 20.2K
13:25 165.16 165.16 165.16 165.16 1.6K
13:26 165.16 165.16 165.16 165.16 1.7K
13:27 165.16 165.27 165.16 165.27 13.8K
13:28 165.23 165.23 165.22 165.22 7.4K
13:29 165.22 165.22 165.10 165.10 2.0K
13:30 165.18 165.18 165.07 165.07 1.9K
13:31 165.05 165.08 165.05 165.08 2.0K
13:32 164.99 165.03 164.97 165.03 2.6K
13:33 165.03 165.03 165.03 165.03 0.6K
13:34 165.03 165.03 165.03 165.03 0.8K
13:35 164.97 164.97 164.97 164.97 1.1K
13:36 164.97 165.10 164.97 165.10 6.3K
13:37 165.10 165.25 165.10 165.25 4.4K
13:38 165.22 165.23 165.22 165.23 0.8K
13:39 165.31 165.31 165.18 165.18 6.3K
13:40 165.24 165.25 165.22 165.22 1.8K
13:41 165.25 165.25 165.16 165.25 4.1K
13:42 165.27 165.27 165.19 165.19 1.6K
13:43 165.32 165.33 165.32 165.33 3.5K
13:44 165.34 165.44 165.34 165.44 1.4K
13:45 165.34 165.50 165.34 165.41 2.9K
13:46 165.27 165.36 165.26 165.35 1.4K
13:47 165.20 165.20 165.16 165.16 4.2K
13:48 165.19 165.19 165.16 165.16 1.0K
13:49 165.15 165.15 165.13 165.13 1.5K
13:50 165.11 165.11 165.10 165.10 1.2K
13:51 165.05 165.13 165.04 165.13 31.5K
13:52 165.22 165.24 165.22 165.24 1.2K
13:53 165.20 165.23 165.16 165.21 2.1K
13:54 165.21 165.21 165.13 165.13 4.3K
13:55 165.12 165.17 165.12 165.17 1.3K
13:56 165.17 165.17 165.17 165.17 0.8K
13:57 165.14 165.14 165.10 165.10 7.0K
13:58 165.15 165.15 165.10 165.10 1.3K
13:59 165.16 165.18 165.16 165.18 3.3K
14:00 165.24 165.25 165.24 165.25 4.9K
14:01 165.25 165.25 165.20 165.20 2.0K
14:02 165.17 165.23 165.13 165.13 4.4K
14:03 165.11 165.11 165.08 165.08 2.5K
14:04 165.04 165.06 165.04 165.06 2.2K
14:05 164.98 165.00 164.87 164.87 2.3K
14:06 164.94 164.94 164.73 164.77 6.0K
14:07 164.72 164.79 164.70 164.70 2.6K
14:08 164.69 164.69 164.67 164.67 1.9K
14:09 164.76 164.76 164.64 164.70 11.9K
14:10 164.64 164.68 164.61 164.63 6.4K
14:11 164.60 164.60 164.55 164.55 3.4K
14:12 164.60 164.68 164.59 164.62 13.4K
14:13 164.63 164.68 164.63 164.66 9.5K
14:14 164.61 164.61 164.60 164.60 8.6K
14:15 164.58 164.76 164.58 164.76 23.5K
14:16 164.76 164.76 164.73 164.76 1.3K
14:17 164.76 164.77 164.70 164.77 5.5K
14:18 164.76 164.76 164.70 164.70 1.8K
14:19 164.71 164.76 164.71 164.76 1.8K
14:20 164.70 164.70 164.70 164.70 14.6K
14:21 164.76 164.79 164.70 164.71 4.9K
14:22 164.70 164.76 164.70 164.76 5.5K
14:23 164.72 164.76 164.70 164.76 6.9K
14:24 164.76 164.77 164.73 164.75 9.1K
14:25 164.74 164.74 164.73 164.73 2.7K
14:26 164.76 164.76 164.70 164.70 1.6K
14:27 164.70 164.79 164.70 164.70 10.6K
14:28 164.70 164.72 164.58 164.58 15.7K
14:29 164.58 164.58 164.54 164.54 1.6K
14:30 164.58 164.75 164.58 164.68 9.4K
14:31 164.68 164.71 164.68 164.70 5.4K
14:32 164.69 164.74 164.69 164.72 4.2K
14:33 164.68 164.93 164.68 164.93 13.1K
14:34 164.84 164.84 164.74 164.74 4.1K
14:35 164.72 164.73 164.70 164.73 5.1K
14:37 164.67 164.73 164.66 164.66 5.3K
14:38 164.63 164.73 164.63 164.72 9.4K
14:39 164.74 164.82 164.74 164.82 7.6K
14:40 164.77 164.77 164.77 164.77 0.7K
14:41 164.60 164.60 164.60 164.60 9.4K
14:42 164.53 164.53 164.51 164.51 5.8K
14:43 164.46 164.46 164.44 164.44 1.9K
14:44 164.41 164.41 164.24 164.26 8.3K
14:45 164.34 164.47 164.34 164.47 21.7K
14:46 164.47 164.47 164.22 164.22 5.3K
14:47 164.22 164.27 164.22 164.27 6.6K
14:48 164.23 164.44 164.23 164.44 7.7K
14:49 164.44 164.45 164.44 164.45 1.3K
14:50 164.45 164.45 164.36 164.43 3.3K
14:51 164.43 164.43 164.34 164.34 2.6K
14:52 164.26 164.26 164.18 164.18 9.6K
14:53 164.14 164.21 164.11 164.11 3.4K
14:54 164.06 164.17 164.05 164.17 24.0K
14:55 164.15 164.43 164.15 164.42 17.1K
14:56 164.42 164.42 164.42 164.42 1.9K
14:57 164.43 164.45 164.43 164.45 1.0K
14:58 164.45 164.46 164.45 164.46 1.8K
14:59 164.55 164.69 164.55 164.69 4.0K
15:00 164.65 164.68 164.61 164.68 1.2K
15:01 164.53 164.53 164.07 164.14 17.9K
15:02 164.14 164.18 164.14 164.15 2.1K
15:03 164.04 164.15 164.04 164.15 2.5K
15:04 164.15 164.15 164.15 164.15 1.7K
15:05 164.16 164.16 164.08 164.16 6.6K
15:06 164.06 164.06 164.06 164.06 1.5K
15:07 164.03 164.03 164.03 164.03 2.8K
15:08 164.06 164.06 164.01 164.03 2.4K
15:09 164.02 164.05 163.97 163.97 18.4K
15:10 163.95 163.97 163.81 163.91 4.4K
15:11 163.91 163.91 163.80 163.83 4.6K
15:12 163.74 163.81 163.74 163.81 2.2K
15:13 163.81 163.81 163.78 163.81 10.6K
15:14 163.79 163.80 163.69 163.71 6.0K
15:15 163.75 163.75 163.61 163.69 3.1K
15:16 163.69 163.72 163.67 163.70 3.1K
15:17 163.70 163.80 163.70 163.80 21.6K
15:18 163.87 163.96 163.85 163.96 19.8K
15:19 163.95 163.95 163.88 163.95 6.2K
15:20 163.96 163.96 163.89 163.96 1.6K
15:21 163.89 163.94 163.82 163.83 6.2K
15:22 163.80 163.82 163.74 163.79 4.3K
15:23 163.80 163.81 163.80 163.81 5.5K
15:24 163.81 163.81 163.69 163.69 8.9K
15:25 163.70 163.70 163.62 163.63 15.3K
15:26 163.61 163.65 163.52 163.64 9.0K
15:27 163.54 163.63 163.54 163.60 4.1K
15:28 163.63 163.63 163.52 163.61 5.4K
15:29 163.52 163.57 163.47 163.54 11.0K
15:30 163.46 163.55 163.46 163.47 4.2K
15:31 163.56 163.56 163.46 163.46 7.4K
15:32 163.45 163.49 163.40 163.40 6.6K
15:33 163.39 163.46 163.32 163.32 9.2K
15:34 163.39 163.40 163.20 163.20 12.8K
15:35 163.19 163.20 163.12 163.12 6.4K
15:36 163.11 163.15 163.03 163.03 14.3K
15:37 163.01 163.03 162.94 163.00 13.8K
15:38 163.00 163.18 163.00 163.18 35.8K
15:39 163.19 163.37 163.19 163.25 18.0K
15:40 163.20 163.20 163.07 163.09 8.6K
15:41 163.05 163.29 163.02 163.29 28.5K
15:42 163.26 163.41 163.26 163.29 8.2K
15:43 163.35 163.35 163.25 163.25 10.3K
15:44 163.19 163.28 163.12 163.26 16.3K
15:45 163.27 163.27 163.22 163.23 4.1K
15:46 163.23 163.38 163.23 163.35 24.2K
15:47 163.35 163.35 163.28 163.29 11.0K
15:48 163.28 163.28 163.21 163.26 31.1K
15:49 163.28 163.28 163.19 163.23 17.6K
15:50 163.19 163.24 163.11 163.14 16.7K
15:51 163.19 163.21 163.19 163.20 5.3K
15:52 163.21 163.30 162.97 162.97 27.8K
15:53 163.01 163.04 163.01 163.04 21.2K
15:54 163.04 163.27 163.03 163.22 34.5K
15:55 163.28 163.29 163.07 163.07 28.5K
15:56 163.13 163.13 162.95 163.02 44.6K
15:57 163.03 163.29 163.03 163.13 37.6K
15:58 163.07 163.08 162.96 163.00 58.5K
15:59 162.99 163.05 162.89 163.05 379.8K
날짜 시가 고가 저가 종가 거래량
2025-10-01 157.51 158.43 153.93 154.14 2.3M
2025-09-30 163.14 164.26 154.51 159.89 3.5M
2025-09-29 164.86 165.27 162.51 163.42 1.8M
2025-09-26 164.82 166.17 162.83 163.05 2.6M
2025-09-25 165.17 166.81 162.85 163.24 2.3M
2025-09-24 182.42 182.42 167.75 168.23 1.8M
2025-09-23 182.15 186.83 180.37 181.15 1.0M
2025-09-22 182.57 182.57 179.52 181.96 1.0M
2025-09-19 183.40 183.85 180.81 183.00 2.1M
2025-09-18 180.42 185.94 180.42 183.42 1.4M
2025-09-17 178.46 182.12 177.64 178.89 1.2M
2025-09-16 179.20 179.99 176.70 178.61 1.1M
2025-09-15 184.17 184.28 178.95 179.92 1.3M
2025-09-12 185.20 185.82 182.79 182.79 0.8M
2025-09-11 179.10 185.14 178.65 184.71 1.4M
2025-09-10 175.58 179.88 175.02 178.93 1.2M
2025-09-09 175.37 176.65 174.87 175.07 1.0M
2025-09-08 177.00 177.65 173.36 176.25 1.7M
2025-09-05 181.36 181.86 174.53 177.31 1.6M
2025-09-04 177.70 180.19 176.48 180.05 1.2M
2025-09-03 178.67 179.83 174.97 176.82 1.2M
2025-09-02 175.94 179.90 173.43 179.78 1.4M
2025-08-29 180.27 180.95 178.13 179.20 0.9M
2025-08-28 180.12 181.77 180.12 180.27 1.0M
2025-08-27 178.63 180.94 178.63 179.51 1.6M
2025-08-26 177.81 179.39 177.02 178.93 2.0M
2025-08-25 181.26 181.26 176.98 178.13 1.6M
2025-08-22 178.41 183.94 178.29 181.07 1.5M
2025-08-21 178.22 179.13 177.43 178.26 1.0M
2025-08-20 179.28 180.50 175.94 178.93 1.7M
2025-08-19 188.53 189.76 179.37 180.59 2.4M
2025-08-18 187.86 190.60 186.73 189.27 1.4M
2025-08-15 190.30 191.38 187.43 187.78 0.9M
2025-08-14 190.14 191.95 188.78 190.45 0.9M
2025-08-13 194.24 195.26 187.35 190.94 1.2M
2025-08-12 187.84 193.15 186.65 192.76 1.3M
2025-08-11 188.07 189.13 186.54 186.55 0.8M
2025-08-08 188.40 189.87 187.22 188.43 1.0M
2025-08-07 191.50 191.50 185.71 186.95 1.2M
2025-08-06 188.24 191.52 187.84 189.29 1.4M
2025-08-05 189.92 191.91 185.06 187.98 1.6M
2025-08-04 184.30 189.00 182.96 188.55 1.4M
2025-08-01 179.89 183.22 173.70 182.83 2.2M
2025-07-31 188.19 189.36 184.14 185.53 1.8M
2025-07-30 188.99 190.08 186.46 187.73 1.0M
2025-07-29 188.22 189.18 185.69 187.93 1.2M
2025-07-28 186.22 187.85 185.61 187.36 1.3M
2025-07-25 183.61 186.42 181.45 186.22 1.3M
2025-07-24 181.19 183.63 179.53 182.34 1.2M
2025-07-23 180.00 180.76 178.72 180.57 0.9M
2025-07-22 178.62 179.57 175.40 178.25 1.3M
2025-07-21 183.64 183.64 178.38 178.89 1.7M
2025-07-18 184.77 185.57 182.27 183.12 2.4M
2025-07-17 178.97 184.41 178.34 183.17 1.9M
2025-07-16 175.78 180.02 174.74 179.92 1.7M
2025-07-15 179.93 180.09 174.36 174.49 1.1M
2025-07-14 177.48 181.55 176.75 180.34 1.3M
2025-07-11 178.62 179.25 177.12 177.37 0.7M
2025-07-10 177.52 180.20 177.04 180.13 1.0M
2025-07-09 176.53 178.55 175.46 176.97 0.9M
2025-07-08 175.49 177.84 174.08 175.10 1.0M
2025-07-07 177.96 178.59 172.62 174.86 1.3M
2025-07-03 178.84 179.94 176.67 177.96 0.7M
2025-07-02 174.45 178.29 173.77 177.98 2.5M
2025-07-01 172.55 175.94 171.12 174.73 2.5M
2025-06-30 174.80 174.93 172.32 173.20 1.5M
2025-06-27 172.49 175.65 171.41 173.18 1.6M
2025-06-26 169.53 172.09 168.70 171.11 0.9M
2025-06-25 170.47 171.01 168.12 168.80 1.2M
2025-06-24 167.63 170.26 167.04 169.82 1.1M
2025-06-23 165.53 166.46 160.82 165.35 1.1M
2025-06-20 168.71 169.28 165.63 165.76 2.5M
2025-06-18 165.51 169.31 165.44 167.34 1.5M
2025-06-17 165.67 166.59 163.61 165.18 1.1M
2025-06-16 167.32 170.46 166.82 167.03 0.8M
2025-06-13 168.46 169.47 164.89 166.56 1.1M
2025-06-12 166.53 171.17 166.15 170.81 2.5M
2025-06-11 169.16 170.30 168.06 168.78 1.4M
2025-06-10 171.91 172.30 167.10 168.58 1.5M
2025-06-09 173.42 174.64 170.02 172.30 2.4M
2025-06-06 172.54 174.88 172.34 173.88 1.9M
2025-06-05 168.93 170.46 167.66 169.99 1.2M
2025-06-04 168.82 170.76 168.69 169.01 1.4M
2025-06-03 166.40 168.74 164.94 168.53 1.3M
2025-06-02 164.67 167.05 163.17 166.79 1.3M
2025-05-30 164.36 165.88 162.58 165.50 3.0M
2025-05-29 165.40 165.40 163.04 164.90 1.1M
2025-05-28 165.50 165.50 163.48 163.99 1.0M
2025-05-27 162.73 165.15 161.38 164.60 1.1M
2025-05-23 156.13 161.71 155.52 160.29 1.0M
2025-05-22 158.84 160.91 158.25 159.88 1.0M
2025-05-21 163.26 164.86 158.88 158.98 1.6M
2025-05-20 167.04 168.00 165.30 166.03 2.0M
2025-05-19 166.75 169.94 165.29 168.64 0.9M
2025-05-16 168.75 170.87 168.46 170.15 1.7M
2025-05-15 173.12 174.38 168.09 168.70 3.1M
2025-05-14 173.34 176.39 172.25 175.83 1.8M
2025-05-13 173.71 175.84 171.54 172.50 2.3M
2025-05-12 173.51 174.63 169.12 172.57 1.9M
2025-05-09 166.02 167.64 164.51 164.95 1.7M
2025-05-08 164.88 168.71 164.32 165.85 1.8M
2025-05-07 160.07 163.52 159.80 162.08 1.5M
2025-05-06 159.07 163.64 156.71 159.63 1.7M
2025-05-05 156.45 163.16 155.15 160.76 2.2M
2025-05-02 156.07 158.99 154.76 157.07 1.9M
2025-05-01 153.69 156.25 152.10 152.27 1.1M
2025-04-30 148.81 152.91 146.18 152.53 1.7M
2025-04-29 153.00 153.68 150.82 152.79 1.1M
2025-04-28 153.94 156.54 151.93 153.38 1.3M
2025-04-25 151.93 154.41 150.83 153.88 1.3M
2025-04-24 146.35 153.92 145.16 152.97 1.3M
2025-04-23 147.99 153.33 145.30 145.95 1.5M
2025-04-22 139.82 142.86 139.28 141.72 1.2M
2025-04-21 138.70 139.74 133.82 137.08 1.5M
2025-04-17 140.98 142.82 139.61 141.24 1.2M
2025-04-16 139.35 141.03 136.64 139.60 1.8M
2025-04-15 139.63 142.56 138.42 141.32 1.7M
2025-04-14 141.04 143.53 136.27 138.38 2.3M
2025-04-11 133.59 138.73 130.18 137.74 3.2M
2025-04-10 136.79 139.09 130.70 135.77 3.9M
2025-04-09 121.41 143.93 118.82 142.37 4.6M
2025-04-08 131.33 134.50 120.69 123.21 4.7M
2025-04-07 114.00 128.00 110.63 124.73 6.5M
2025-04-04 121.60 124.19 113.24 118.04 7.6M
2025-04-03 145.83 145.83 129.69 130.59 3.0M
2025-04-02 146.02 154.85 146.02 154.50 2.1M
2025-04-01 147.09 149.93 144.77 149.44 2.2M
2025-03-31 142.00 147.30 139.54 146.61 2.0M
2025-03-28 146.99 148.67 142.69 144.90 1.7M
2025-03-27 150.80 152.75 144.95 148.40 1.9M
2025-03-26 155.66 156.40 152.02 153.28 2.1M
2025-03-25 154.34 156.05 151.50 155.63 3.8M
2025-03-24 151.04 154.12 150.55 153.75 1.7M
2025-03-21 145.98 149.05 144.48 147.71 1.7M
2025-03-20 146.00 149.26 146.00 147.34 1.0M
2025-03-19 145.06 149.19 142.73 147.61 1.6M
2025-03-18 146.22 147.23 142.85 144.02 1.3M
2025-03-17 142.90 148.21 142.53 147.11 1.5M
2025-03-14 143.91 145.78 142.00 144.36 1.6M
2025-03-13 145.81 146.78 138.27 140.19 1.9M
2025-03-12 148.08 149.68 142.79 145.93 1.7M
2025-03-11 142.21 145.99 139.82 143.01 2.5M
2025-03-10 147.46 148.61 139.44 141.24 3.2M
2025-03-07 154.92 156.16 147.62 154.96 3.4M
2025-03-06 158.28 160.63 152.44 153.37 2.1M
2025-03-05 160.99 163.00 157.77 163.00 1.7M
2025-03-04 164.65 165.94 156.44 160.99 2.9M
2025-03-03 174.63 175.65 168.09 169.76 2.1M
2025-02-28 166.67 171.00 165.22 170.94 2.1M
2025-02-27 170.71 171.69 166.30 167.12 1.2M
2025-02-26 167.77 172.05 167.50 168.97 1.1M
2025-02-25 168.95 169.79 163.39 167.36 1.9M
2025-02-24 174.33 174.77 168.37 168.91 1.9M
2025-02-21 180.82 181.04 172.65 174.09 1.1M
2025-02-20 186.74 187.29 176.29 179.69 1.4M
2025-02-19 186.97 187.75 183.70 186.74 1.3M
2025-02-18 187.43 189.25 186.07 187.67 1.0M
2025-02-14 185.02 187.04 183.92 186.18 0.8M
2025-02-13 183.07 185.05 182.30 184.39 1.0M
2025-02-12 183.80 185.22 182.60 182.81 0.8M
2025-02-11 187.98 188.24 183.48 186.37 0.8M
2025-02-10 191.37 191.40 187.33 189.98 0.8M
2025-02-07 191.86 194.27 189.50 190.34 1.2M
2025-02-06 188.07 191.82 186.30 191.67 1.6M
2025-02-05 181.16 192.40 181.16 189.65 2.5M
2025-02-04 200.00 200.49 192.41 195.36 2.0M
2025-02-03 192.98 198.75 192.05 196.52 1.1M
2025-01-31 199.19 199.94 197.74 198.22 1.1M
2025-01-30 196.15 199.04 195.32 198.08 1.2M
2025-01-29 192.93 196.60 190.63 193.42 0.8M
2025-01-28 190.67 194.16 188.86 193.60 0.7M
2025-01-27 191.41 192.94 187.58 189.98 0.7M
2025-01-24 195.44 197.53 195.08 197.32 0.8M
2025-01-23 195.17 196.35 194.46 195.90 0.9M
2025-01-22 196.36 196.76 192.23 193.81 1.2M
2025-01-21 192.58 195.23 191.56 194.72 1.0M
2025-01-17 189.50 192.01 188.53 191.32 0.7M
2025-01-16 185.37 190.15 185.06 187.90 1.0M
2025-01-15 184.10 185.49 182.24 184.50 0.8M
2025-01-14 176.15 180.38 176.06 179.17 0.8M
2025-01-13 172.77 176.50 171.47 175.49 0.9M
2025-01-10 179.68 180.03 174.87 175.04 0.9M
2025-01-08 177.51 182.79 177.51 182.30 1.0M
2025-01-07 181.28 182.37 173.73 178.37 1.6M
2025-01-06 183.28 184.72 180.09 180.30 1.3M
2025-01-03 180.13 181.87 178.97 181.11 1.2M
2025-01-02 177.83 179.30 175.36 178.83 0.6M