처브 (CB)

CB
🏛️ 미국 →
281.37
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 278.48 279.56 278.48 279.24 16.9K
09:31 279.57 279.96 279.57 279.87 1.8K
09:32 279.87 279.87 279.87 279.87 1.1K
09:33 279.87 279.87 279.87 279.87 1.1K
09:34 280.27 280.27 280.27 280.27 1.9K
09:35 280.44 280.55 279.93 280.55 1.0K
09:36 280.77 280.77 280.39 280.74 1.5K
09:37 280.60 280.64 280.60 280.64 0.5K
09:38 280.61 280.65 280.61 280.61 1.2K
09:39 280.62 280.97 280.62 280.90 1.3K
09:40 280.62 280.63 280.62 280.63 3.2K
09:42 280.90 280.90 280.63 280.63 1.1K
09:43 280.64 280.98 280.64 280.98 2.4K
09:44 280.98 281.28 280.98 281.28 2.8K
09:45 281.31 281.32 281.31 281.32 1.1K
09:46 281.26 281.28 281.22 281.28 3.9K
09:47 281.40 281.50 281.40 281.50 0.4K
09:48 281.51 281.51 281.51 281.51 1.6K
09:49 281.58 281.58 281.58 281.58 0.1K
09:50 281.59 281.59 281.43 281.58 3.5K
09:52 281.50 281.70 281.50 281.70 1.9K
09:53 281.80 281.82 281.80 281.81 2.9K
09:54 281.71 281.71 281.71 281.71 1.0K
09:55 281.60 281.61 281.54 281.61 5.5K
09:59 281.68 281.86 281.68 281.86 3.7K
10:00 281.77 281.82 281.77 281.82 0.8K
10:01 281.83 281.83 281.83 281.83 1.1K
10:02 281.84 281.84 281.72 281.82 7.3K
10:03 281.98 281.98 281.89 281.98 1.5K
10:04 282.03 282.13 281.96 282.13 3.9K
10:05 282.01 282.01 282.01 282.01 1.0K
10:06 282.04 282.04 282.04 282.04 0.6K
10:07 282.08 282.16 282.08 282.16 3.7K
10:08 282.03 282.03 281.88 281.88 10.1K
10:10 281.91 281.91 281.76 281.76 0.8K
10:12 281.91 281.92 281.74 281.80 5.7K
10:13 281.72 281.80 281.57 281.57 6.1K
10:14 281.43 281.43 281.43 281.43 1.1K
10:15 281.28 281.28 281.28 281.28 0.9K
10:16 281.22 281.27 281.22 281.27 1.2K
10:17 281.23 281.23 281.23 281.23 1.5K
10:18 281.23 281.26 281.23 281.26 1.4K
10:19 281.23 281.23 281.05 281.05 5.3K
10:20 281.00 281.00 280.75 280.81 3.8K
10:21 280.77 280.77 280.77 280.77 1.9K
10:23 281.03 281.19 281.03 281.19 2.3K
10:24 281.18 281.18 281.18 281.18 2.1K
10:25 281.18 281.18 281.00 281.00 1.9K
10:26 280.94 281.12 280.94 280.95 1.9K
10:27 281.17 281.34 281.17 281.34 1.6K
10:28 281.21 281.21 281.11 281.11 4.1K
10:29 281.15 281.15 281.15 281.15 1.2K
10:30 280.91 280.91 280.81 280.84 3.1K
10:31 280.72 280.72 280.72 280.71 0.2K
10:32 280.70 280.70 280.61 280.69 3.9K
10:33 280.78 280.81 280.78 280.81 1.4K
10:34 280.73 280.73 280.73 280.73 0.7K
10:35 280.94 280.94 280.94 280.94 3.0K
10:36 280.94 280.94 280.75 280.75 2.7K
10:37 280.66 280.66 280.66 280.66 0.4K
10:38 280.59 280.59 280.59 280.59 2.8K
10:42 280.67 280.67 280.65 280.65 1.1K
10:44 280.50 280.56 280.50 280.56 0.5K
10:45 280.60 280.60 280.50 280.51 4.8K
10:46 280.33 280.35 280.33 280.35 3.2K
10:47 280.38 280.44 280.28 280.42 4.2K
10:48 280.41 280.41 280.41 280.41 0.8K
10:49 280.25 280.25 280.23 280.23 1.3K
10:50 280.30 280.30 280.30 280.30 3.2K
10:51 280.37 280.53 280.37 280.37 1.5K
10:52 280.41 280.41 280.41 280.40 1.9K
10:54 280.31 280.40 280.31 280.32 2.9K
10:55 280.37 280.37 280.37 280.37 0.5K
10:56 280.34 280.34 280.34 280.34 1.0K
10:57 280.45 280.45 280.45 280.45 2.9K
10:58 280.43 280.43 280.42 280.42 0.7K
10:59 280.33 280.38 280.33 280.38 2.7K
11:00 280.38 280.38 280.38 280.38 0.3K
11:01 280.40 280.40 280.30 280.38 1.2K
11:02 280.38 280.45 280.38 280.45 2.5K
11:03 280.42 280.49 280.42 280.42 0.7K
11:04 280.49 280.49 280.49 280.49 0.3K
11:05 280.49 280.53 280.48 280.53 4.0K
11:06 280.61 280.61 280.61 280.61 0.7K
11:07 280.53 280.56 280.48 280.56 4.4K
11:08 280.45 280.45 280.45 280.45 1.2K
11:09 280.45 280.45 280.45 280.45 1.2K
11:10 280.34 280.34 280.32 280.32 1.8K
11:11 280.41 280.42 280.41 280.42 1.5K
11:12 280.43 280.43 280.43 280.43 0.9K
11:14 280.53 280.53 280.53 280.53 2.3K
11:15 280.52 280.52 280.52 280.52 8.3K
11:17 280.39 280.53 280.39 280.52 1.1K
11:18 280.58 280.58 280.58 280.58 1.8K
11:19 280.54 280.54 280.43 280.54 3.4K
11:21 280.46 280.48 280.39 280.41 3.6K
11:22 280.52 280.57 280.52 280.57 1.7K
11:24 280.74 280.74 280.74 280.74 0.5K
11:25 280.58 280.58 280.58 280.58 0.3K
11:26 280.59 280.63 280.59 280.63 1.4K
11:27 280.58 280.58 280.58 280.58 1.2K
11:29 280.44 280.62 280.44 280.58 1.2K
11:30 280.67 280.67 280.67 280.67 0.3K
11:31 280.71 280.76 280.71 280.76 3.5K
11:33 280.67 280.67 280.58 280.58 4.5K
11:35 280.54 280.58 280.53 280.53 4.2K
11:36 280.51 280.55 280.51 280.55 1.8K
11:37 280.61 280.61 280.41 280.40 1.9K
11:38 280.30 280.32 280.30 280.32 0.2K
11:39 280.26 280.31 280.18 280.23 2.8K
11:40 280.14 280.14 280.14 280.14 3.7K
11:41 280.41 280.41 280.41 280.40 0.6K
11:42 280.32 280.45 280.32 280.45 2.3K
11:43 280.28 280.28 280.28 280.28 0.4K
11:44 280.28 280.40 280.28 280.40 0.8K
11:45 280.27 280.27 280.27 280.27 0.3K
11:46 280.27 280.37 280.27 280.37 2.7K
11:47 280.28 280.28 280.27 280.28 2.9K
11:48 280.31 280.34 280.28 280.34 2.3K
11:49 280.32 280.32 280.29 280.29 1.3K
11:50 280.34 280.34 280.15 280.15 2.1K
11:52 280.02 280.02 279.82 279.82 6.4K
11:53 280.01 280.01 280.01 280.01 2.7K
11:56 280.05 280.05 280.04 280.04 2.3K
11:58 280.14 280.16 280.14 280.16 1.6K
11:59 280.12 280.12 279.99 279.99 1.2K
12:00 280.12 280.13 280.12 280.13 0.5K
12:01 280.12 280.12 279.98 279.98 2.6K
12:02 279.91 279.91 279.81 279.81 1.5K
12:03 279.89 279.94 279.89 279.94 1.7K
12:06 279.96 279.96 279.96 279.96 1.3K
12:07 279.99 279.99 279.99 279.99 0.8K
12:08 280.08 280.08 280.08 280.08 0.6K
12:09 280.27 280.27 280.12 280.12 1.5K
12:10 280.27 280.27 280.27 280.27 1.7K
12:13 280.35 280.35 280.35 280.35 1.0K
12:15 280.47 280.55 280.47 280.55 1.3K
12:16 280.39 280.40 280.39 280.40 3.7K
12:17 280.34 280.34 280.33 280.33 2.1K
12:18 280.33 280.38 280.33 280.38 1.3K
12:19 280.29 280.29 280.16 280.15 3.9K
12:20 280.29 280.29 280.29 280.29 1.4K
12:22 280.37 280.44 280.37 280.44 1.0K
12:24 280.44 280.44 280.44 280.44 0.6K
12:25 280.57 280.57 280.57 280.57 1.1K
12:26 280.73 280.73 280.73 280.73 0.3K
12:27 280.77 280.77 280.77 280.77 0.7K
12:28 280.59 280.59 280.58 280.58 2.8K
12:29 280.67 280.67 280.67 280.67 4.4K
12:30 280.70 280.70 280.70 280.70 0.2K
12:31 280.70 280.70 280.70 280.70 0.4K
12:33 280.70 280.71 280.70 280.71 0.8K
12:34 280.72 280.79 280.72 280.79 3.5K
12:35 280.76 280.79 280.76 280.79 0.8K
12:37 280.78 280.78 280.78 280.78 0.5K
12:39 280.71 280.71 280.65 280.65 4.0K
12:40 280.69 280.69 280.69 280.69 1.0K
12:41 280.61 280.61 280.61 280.61 0.8K
12:42 280.67 280.67 280.67 280.67 0.7K
12:45 280.71 280.82 280.71 280.73 1.5K
12:46 280.68 280.68 280.63 280.63 2.5K
12:47 280.63 280.66 280.63 280.66 1.4K
12:49 280.66 280.66 280.66 280.66 0.4K
12:50 280.67 280.67 280.67 280.67 0.2K
12:51 280.69 280.69 280.63 280.63 1.1K
12:52 280.66 280.66 280.66 280.66 0.8K
12:53 280.72 280.72 280.72 280.72 0.3K
12:54 280.72 280.72 280.72 280.72 1.4K
12:55 280.74 280.74 280.74 280.74 1.0K
12:56 280.81 280.81 280.80 280.80 3.5K
12:58 280.93 281.08 280.93 281.08 2.4K
12:59 281.16 281.19 281.12 281.18 1.6K
13:00 281.05 281.11 281.00 281.00 5.6K
13:01 281.01 281.10 280.96 281.10 5.3K
13:08 280.87 280.94 280.87 280.94 1.4K
13:09 280.89 280.89 280.89 280.89 1.2K
13:11 280.92 280.92 280.92 280.92 0.2K
13:12 280.94 280.96 280.93 280.96 1.6K
13:13 280.93 280.93 280.93 280.93 0.6K
13:15 281.00 281.00 281.00 281.00 1.0K
13:16 281.04 281.04 281.04 281.04 1.1K
13:17 281.07 281.07 281.02 281.02 2.1K
13:18 280.98 280.98 280.95 280.97 1.2K
13:19 280.93 280.93 280.79 280.81 2.1K
13:21 280.71 280.71 280.71 280.71 1.7K
13:22 280.68 280.74 280.68 280.73 2.1K
13:23 280.82 280.88 280.82 280.88 2.3K
13:24 280.93 280.93 280.93 280.93 0.6K
13:25 280.81 280.81 280.80 280.80 3.2K
13:30 280.87 280.87 280.87 280.87 1.2K
13:32 280.87 280.98 280.87 280.98 0.9K
13:33 280.87 280.87 280.87 280.87 0.6K
13:34 280.87 280.87 280.87 280.87 2.3K
13:35 280.92 280.92 280.83 280.83 2.2K
13:37 280.86 280.87 280.86 280.87 3.1K
13:40 280.90 280.90 280.90 280.90 0.3K
13:41 281.00 281.00 281.00 281.00 0.9K
13:42 281.01 281.01 281.01 281.01 0.3K
13:43 281.02 281.02 281.02 281.02 0.5K
13:44 281.06 281.06 281.06 281.06 0.3K
13:45 281.03 281.03 281.03 281.02 0.6K
13:46 281.03 281.03 281.03 281.02 0.4K
13:47 281.03 281.03 281.03 281.02 0.7K
13:48 281.02 281.02 280.94 280.94 2.1K
13:49 280.96 280.96 280.91 280.91 2.2K
13:50 280.89 280.89 280.89 280.89 0.7K
13:51 280.97 280.97 280.97 280.97 1.5K
13:52 280.98 281.00 280.96 281.00 1.1K
13:53 280.91 280.91 280.91 280.91 0.5K
13:54 280.86 280.87 280.86 280.87 3.4K
13:56 280.87 280.87 280.87 280.87 0.5K
13:57 280.93 280.93 280.93 280.93 0.4K
13:59 280.79 280.84 280.79 280.83 4.3K
14:00 280.83 280.83 280.66 280.66 2.2K
14:01 280.64 280.64 280.62 280.62 1.2K
14:02 280.56 280.67 280.56 280.67 1.2K
14:04 280.58 280.58 280.58 280.58 0.8K
14:05 280.57 280.57 280.57 280.57 0.3K
14:06 280.69 280.69 280.69 280.69 1.2K
14:07 280.77 280.77 280.77 280.77 1.5K
14:08 280.71 280.71 280.71 280.71 1.2K
14:11 280.71 280.71 280.71 280.71 0.7K
14:12 280.74 280.74 280.71 280.71 2.2K
14:15 280.76 280.76 280.76 280.76 0.6K
14:16 280.77 280.77 280.77 280.77 1.1K
14:17 280.88 280.90 280.79 280.88 2.8K
14:19 280.93 280.94 280.83 280.83 1.0K
14:20 280.83 280.83 280.83 280.83 1.1K
14:21 280.91 280.91 280.91 280.91 0.6K
14:22 280.83 280.86 280.83 280.86 0.9K
14:23 280.94 280.94 280.77 280.84 1.3K
14:24 280.82 280.82 280.75 280.74 1.3K
14:26 280.69 280.69 280.57 280.57 6.2K
14:27 280.57 280.57 280.57 280.57 0.3K
14:28 280.57 280.57 280.57 280.57 0.4K
14:29 280.57 280.57 280.50 280.50 1.8K
14:30 280.54 280.65 280.54 280.65 10.6K
14:31 280.80 280.92 280.80 280.92 1.4K
14:32 280.85 280.85 280.85 280.85 0.1K
14:33 280.89 280.89 280.80 280.80 5.2K
14:34 280.80 280.80 280.66 280.66 2.2K
14:36 280.83 280.85 280.73 280.81 2.3K
14:37 280.73 280.81 280.73 280.81 2.0K
14:41 280.79 280.79 280.79 280.79 0.8K
14:42 280.75 280.75 280.75 280.75 0.3K
14:43 280.77 280.77 280.77 280.77 1.5K
14:44 280.65 280.65 280.65 280.65 2.4K
14:45 280.66 280.66 280.66 280.66 1.6K
14:46 280.65 280.65 280.56 280.56 2.2K
14:48 280.60 280.60 280.60 280.60 0.8K
14:49 280.60 280.70 280.60 280.70 4.5K
14:50 280.62 280.62 280.62 280.62 1.1K
14:51 280.64 280.73 280.64 280.64 2.6K
14:53 280.63 280.63 280.63 280.63 0.6K
14:54 280.74 280.74 280.74 280.74 1.8K
14:55 280.76 280.79 280.76 280.79 2.0K
14:57 280.78 280.78 280.78 280.78 0.4K
14:58 280.64 280.64 280.56 280.56 2.4K
14:59 280.55 280.72 280.55 280.63 4.4K
15:01 280.48 280.48 280.47 280.46 2.5K
15:02 280.47 280.47 280.47 280.46 1.0K
15:04 280.35 280.35 280.29 280.29 1.7K
15:05 280.34 280.34 280.29 280.29 5.6K
15:07 280.23 280.23 280.18 280.18 2.7K
15:08 280.24 280.24 280.24 280.24 1.7K
15:09 280.18 280.19 280.18 280.19 7.3K
15:10 280.22 280.22 280.22 280.21 0.5K
15:11 280.21 280.32 280.21 280.32 4.4K
15:12 280.30 280.30 280.30 280.30 1.0K
15:13 280.33 280.33 280.33 280.33 0.7K
15:14 280.34 280.34 280.34 280.33 0.2K
15:15 280.33 280.34 280.33 280.34 0.6K
15:16 280.28 280.28 280.28 280.27 0.7K
15:17 280.39 280.39 280.30 280.37 5.6K
15:18 280.35 280.40 280.35 280.40 1.6K
15:19 280.40 280.40 280.34 280.34 5.9K
15:20 280.27 280.27 280.27 280.27 1.7K
15:22 280.39 280.39 280.32 280.32 3.1K
15:24 280.34 280.36 280.34 280.35 6.3K
15:25 280.17 280.20 280.17 280.20 4.0K
15:26 280.17 280.18 280.17 280.18 1.2K
15:27 280.12 280.12 280.12 280.12 2.4K
15:29 280.00 280.03 280.00 280.03 2.9K
15:30 279.95 280.00 279.84 279.88 10.4K
15:31 279.88 279.89 279.88 279.88 2.6K
15:32 279.96 279.96 279.88 279.88 1.5K
15:33 279.98 279.98 279.88 279.88 2.6K
15:34 279.96 280.07 279.96 279.96 7.6K
15:35 280.09 280.09 280.08 280.08 2.1K
15:37 280.04 280.04 280.04 280.04 1.0K
15:38 279.95 279.97 279.93 279.96 4.9K
15:39 280.16 280.28 280.16 280.28 2.4K
15:40 280.31 280.43 280.31 280.38 2.9K
15:41 280.32 280.40 280.23 280.40 6.7K
15:42 280.32 280.32 280.32 280.32 1.4K
15:43 280.16 280.19 280.12 280.19 6.3K
15:44 280.13 280.15 280.13 280.15 1.5K
15:45 280.13 280.21 280.11 280.21 3.8K
15:46 280.13 280.13 280.13 280.13 1.9K
15:48 280.17 280.27 280.17 280.27 2.9K
15:49 280.32 280.51 280.32 280.51 4.8K
15:50 280.62 280.77 280.61 280.63 9.2K
15:51 280.62 280.62 280.42 280.42 4.7K
15:52 280.40 280.47 280.40 280.42 4.1K
15:53 280.41 280.48 280.32 280.32 6.6K
15:54 280.32 280.52 280.23 280.52 8.4K
15:55 280.67 280.93 280.62 280.84 46.2K
15:56 280.84 280.84 280.61 280.61 9.7K
15:57 280.61 280.74 280.54 280.62 18.4K
15:58 280.63 280.80 280.62 280.79 18.9K
15:59 280.74 280.80 280.59 280.67 222.1K
날짜 시가 고가 저가 종가 거래량
2025-10-02 279.46 282.50 279.00 281.37 1.4M
2025-10-01 281.57 283.68 280.56 281.41 1.4M
2025-09-30 278.82 282.89 276.85 282.26 1.1M
2025-09-29 280.41 280.08 277.55 279.56 1.2M
2025-09-26 280.00 282.16 278.48 280.69 1.0M
2025-09-25 279.75 281.04 277.29 278.24 1.3M
2025-09-24 275.50 279.59 275.50 278.26 1.4M
2025-09-23 272.83 276.50 271.83 275.90 1.4M
2025-09-22 273.74 275.25 272.77 273.00 1.6M
2025-09-19 274.46 275.42 273.00 273.89 3.6M
2025-09-18 270.69 275.00 270.69 274.28 2.0M
2025-09-17 272.79 274.20 271.99 272.25 3.4M
2025-09-16 274.81 275.48 271.45 272.02 2.7M
2025-09-15 277.45 277.92 273.56 274.33 2.4M
2025-09-12 280.82 282.51 277.74 278.11 2.1M
2025-09-11 277.41 283.31 276.73 282.89 1.7M
2025-09-10 275.73 277.49 274.53 277.45 1.6M
2025-09-09 276.33 278.67 276.33 276.99 1.3M
2025-09-08 276.47 278.08 273.92 277.47 1.3M
2025-09-05 279.17 280.20 276.22 277.38 2.5M
2025-09-04 280.00 281.00 278.86 279.88 1.5M
2025-09-03 275.63 278.44 275.62 278.22 1.1M
2025-09-02 276.64 276.82 273.04 276.81 1.7M
2025-08-29 274.01 276.21 273.62 275.07 1.2M
2025-08-28 272.00 273.89 271.11 273.25 1.5M
2025-08-27 272.00 273.77 271.03 273.05 1.6M
2025-08-26 273.37 273.37 270.60 272.00 2.5M
2025-08-25 276.60 277.65 274.16 274.41 1.2M
2025-08-22 280.80 281.72 277.26 277.69 1.4M
2025-08-21 280.06 280.60 278.55 278.82 1.1M
2025-08-20 275.71 280.39 274.39 279.68 2.4M
2025-08-19 273.07 275.34 272.93 273.80 4.1M
2025-08-18 273.65 274.36 272.32 272.92 1.2M
2025-08-15 276.84 277.14 273.91 274.21 1.5M
2025-08-14 276.42 276.73 274.00 275.74 1.1M
2025-08-13 270.72 276.17 269.93 275.04 1.4M
2025-08-12 271.70 272.28 269.71 269.77 1.4M
2025-08-11 271.66 272.83 270.16 271.00 1.3M
2025-08-08 269.89 271.76 269.70 271.24 1.0M
2025-08-07 270.17 270.50 267.02 269.31 1.6M
2025-08-06 269.00 270.94 268.01 269.63 1.1M
2025-08-05 268.77 269.39 267.24 267.68 1.3M
2025-08-04 267.50 269.00 266.60 267.74 1.4M
2025-08-01 266.56 267.77 264.10 267.40 3.2M
2025-07-31 266.19 269.15 265.59 266.04 3.0M
2025-07-30 268.88 269.82 265.08 266.51 1.9M
2025-07-29 268.06 269.25 266.56 268.55 2.4M
2025-07-28 268.77 269.50 264.53 265.99 2.5M
2025-07-25 270.59 272.56 269.09 269.15 3.0M
2025-07-24 270.00 272.67 269.02 270.18 2.1M
2025-07-23 273.01 273.01 264.54 270.15 5.2M
2025-07-22 274.22 279.45 274.22 278.73 2.4M
2025-07-21 274.00 275.74 273.34 274.02 2.0M
2025-07-18 275.08 277.70 273.23 274.13 3.0M
2025-07-17 275.78 277.18 274.00 275.46 2.8M
2025-07-16 277.46 278.99 275.76 277.60 1.5M
2025-07-15 277.95 279.05 275.18 275.68 1.2M
2025-07-14 277.93 280.30 277.20 280.20 1.0M
2025-07-11 279.37 279.81 277.08 278.05 1.2M
2025-07-10 279.50 281.28 278.41 280.54 1.7M
2025-07-09 279.50 280.35 277.63 280.00 2.1M
2025-07-08 278.19 282.04 277.45 279.95 1.3M
2025-07-07 282.60 284.27 278.57 279.97 1.4M
2025-07-03 281.56 285.50 279.93 283.80 1.5M
2025-07-02 288.17 288.49 277.63 280.08 2.5M
2025-07-01 289.19 290.50 285.20 289.59 1.9M
2025-06-30 284.32 289.86 282.69 289.72 2.0M
2025-06-27 282.97 286.49 281.50 285.12 3.8M
2025-06-26 283.52 284.98 282.38 283.57 1.7M
2025-06-25 285.69 285.69 282.22 282.82 1.4M
2025-06-24 288.11 288.94 285.87 286.78 1.4M
2025-06-23 284.26 288.46 283.38 288.19 1.2M
2025-06-20 283.28 286.39 282.64 283.82 2.4M
2025-06-18 283.80 284.46 281.39 282.15 1.2M
2025-06-17 285.35 286.55 282.66 283.80 1.0M
2025-06-16 287.59 289.33 285.68 286.43 1.3M
2025-06-13 286.47 289.00 286.01 286.79 1.0M
2025-06-12 284.80 289.42 284.78 289.29 1.3M
2025-06-11 285.53 286.92 283.20 285.61 1.6M
2025-06-10 288.69 289.92 285.63 286.25 1.5M
2025-06-09 292.24 293.00 284.19 289.80 1.7M
2025-06-06 294.25 294.51 291.46 293.82 1.3M
2025-06-05 292.71 294.32 289.06 291.52 1.3M
2025-06-04 296.42 296.42 291.64 291.78 1.3M
2025-06-03 299.05 300.27 292.83 296.41 2.3M
2025-06-02 294.73 300.00 294.35 299.93 1.6M
2025-05-30 293.25 298.52 292.08 297.20 2.5M
2025-05-29 288.27 294.56 288.27 294.15 1.7M
2025-05-28 288.79 290.68 288.04 289.00 1.5M
2025-05-27 287.77 290.31 286.08 289.73 1.7M
2025-05-23 287.52 287.93 285.11 286.10 0.7M
2025-05-22 290.54 291.08 285.69 287.09 1.1M
2025-05-21 291.71 292.81 289.40 290.42 1.9M
2025-05-20 291.92 294.00 290.79 291.96 1.5M
2025-05-19 294.48 296.00 293.55 294.58 1.3M
2025-05-16 291.86 294.39 291.11 294.33 1.4M
2025-05-15 282.32 292.18 282.01 292.05 2.7M
2025-05-14 285.33 285.70 281.00 281.38 1.3M
2025-05-13 289.53 291.15 285.13 285.33 1.5M
2025-05-12 289.01 291.23 282.28 289.65 1.5M
2025-05-09 288.80 291.00 288.08 289.88 0.8M
2025-05-08 289.29 292.89 288.82 288.97 1.2M
2025-05-07 289.00 291.21 289.00 290.43 1.3M
2025-05-06 286.95 289.81 286.50 289.00 1.1M
2025-05-05 287.12 289.06 284.49 287.83 1.0M
2025-05-02 285.71 287.79 283.80 287.31 1.5M
2025-05-01 282.65 285.06 281.12 283.29 1.4M
2025-04-30 286.00 286.62 279.29 286.08 2.0M
2025-04-29 280.80 285.41 280.80 284.95 1.8M
2025-04-28 280.23 282.62 279.53 282.18 1.6M
2025-04-25 280.58 281.54 275.99 279.11 2.4M
2025-04-24 283.06 284.39 281.33 282.00 2.0M
2025-04-23 285.21 289.87 279.68 284.49 2.1M
2025-04-22 284.11 292.16 282.25 290.42 1.6M
2025-04-21 285.00 285.91 277.32 279.78 1.5M
2025-04-17 285.58 287.29 282.34 285.59 2.5M
2025-04-16 289.17 290.47 284.12 285.07 1.5M
2025-04-15 288.75 289.14 284.53 284.80 1.1M
2025-04-14 285.09 290.55 283.66 288.34 1.4M
2025-04-11 281.33 284.60 276.18 283.37 2.6M
2025-04-10 282.87 288.50 277.24 282.34 1.8M
2025-04-09 268.00 287.27 266.74 284.62 2.6M
2025-04-08 282.55 285.13 271.33 274.99 2.2M
2025-04-07 278.43 281.30 268.93 274.32 2.9M
2025-04-04 297.22 299.27 279.56 280.68 3.2M
2025-04-03 301.44 306.91 298.88 302.46 2.1M
2025-04-02 300.21 302.06 298.10 301.54 1.5M
2025-04-01 302.87 304.34 298.95 301.40 1.5M
2025-03-31 297.23 303.66 297.22 301.99 2.5M
2025-03-28 300.00 301.99 296.15 296.44 2.1M
2025-03-27 297.34 299.00 294.54 298.36 1.2M
2025-03-26 292.60 297.24 291.90 295.32 1.1M
2025-03-25 292.38 293.48 288.36 291.40 1.2M
2025-03-24 291.86 293.02 289.22 291.44 1.5M
2025-03-21 293.05 294.80 289.94 291.43 3.2M
2025-03-20 295.09 295.74 293.08 294.12 1.5M
2025-03-19 295.69 297.02 293.99 296.25 1.6M
2025-03-18 297.45 299.33 294.79 295.66 2.0M
2025-03-17 292.94 298.75 292.84 297.40 2.1M
2025-03-14 287.30 294.88 285.52 293.96 2.3M
2025-03-13 284.84 289.42 283.78 288.55 2.8M
2025-03-12 288.97 289.94 280.40 283.98 2.1M
2025-03-11 291.71 293.10 289.04 290.70 3.0M
2025-03-10 286.12 295.73 284.18 292.96 3.7M
2025-03-07 285.63 287.36 283.53 286.59 1.3M
2025-03-06 286.51 287.20 282.77 286.29 1.4M
2025-03-05 285.49 288.79 283.91 287.01 2.0M
2025-03-04 290.28 291.50 283.51 284.15 2.0M
2025-03-03 286.57 291.09 286.31 289.69 1.7M
2025-02-28 283.74 286.39 280.52 285.48 2.5M
2025-02-27 274.81 282.47 274.55 281.69 1.6M
2025-02-26 277.00 277.00 271.57 273.66 1.3M
2025-02-25 275.55 279.45 274.54 277.45 1.7M
2025-02-24 268.78 274.39 268.56 273.44 1.4M
2025-02-21 267.53 268.65 265.85 267.25 1.1M
2025-02-20 265.51 268.09 263.14 267.49 1.1M
2025-02-19 265.18 267.68 264.37 266.44 0.9M
2025-02-18 264.80 266.79 263.50 266.61 1.4M
2025-02-14 267.36 267.98 264.25 264.52 1.9M
2025-02-13 265.53 268.56 264.50 267.74 1.0M
2025-02-12 267.17 267.52 264.27 265.07 1.0M
2025-02-11 267.16 268.96 264.57 267.96 1.7M
2025-02-10 270.00 270.54 266.18 266.58 1.8M
2025-02-07 272.55 273.02 270.03 270.16 1.3M
2025-02-06 275.06 275.46 271.57 272.88 1.3M
2025-02-05 273.75 274.90 271.85 272.80 1.0M
2025-02-04 275.40 275.40 271.96 272.23 1.5M
2025-02-03 269.30 274.41 268.30 273.93 1.5M
2025-01-31 272.96 275.46 271.52 271.88 1.6M
2025-01-30 277.81 278.12 272.94 274.78 1.6M
2025-01-29 268.01 281.20 267.68 275.83 2.3M
2025-01-28 276.48 277.29 271.99 272.27 1.6M
2025-01-27 269.37 276.76 268.82 276.49 1.8M
2025-01-24 267.47 268.05 264.45 266.70 1.8M
2025-01-23 268.33 269.04 264.62 266.50 1.7M
2025-01-22 270.48 271.97 267.88 268.32 1.8M
2025-01-21 270.00 272.79 268.02 268.86 1.9M
2025-01-17 274.02 275.33 269.19 269.48 1.9M
2025-01-16 269.22 274.16 269.22 273.53 1.3M
2025-01-15 267.66 269.34 265.75 268.41 2.2M
2025-01-14 262.27 265.81 260.97 265.51 1.7M
2025-01-13 256.97 261.92 256.00 261.76 3.1M
2025-01-10 259.09 263.46 252.16 257.71 4.2M
2025-01-08 268.00 268.13 264.17 266.65 2.4M
2025-01-07 268.19 271.78 267.46 268.76 2.0M
2025-01-06 271.51 271.97 267.00 267.31 2.6M
2025-01-03 273.23 275.00 270.25 271.73 1.2M
2025-01-02 277.52 277.71 271.24 272.52 0.9M