Cracker BarrelOld Country (CBRL)

CBRL
🏛️ 미국 →
45.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 43.54 43.54 43.38 43.40 64.4K
09:31 43.42 43.60 43.42 43.60 4.9K
09:32 43.63 43.63 43.52 43.58 5.4K
09:33 43.52 43.65 43.52 43.65 10.5K
09:34 43.77 43.77 43.32 43.44 6.7K
09:35 43.57 43.62 43.49 43.49 1.9K
09:36 43.58 43.58 43.40 43.40 9.9K
09:37 43.36 43.40 43.29 43.38 6.6K
09:38 43.39 43.39 43.34 43.34 1.2K
09:39 43.38 43.38 43.28 43.33 12.5K
09:40 43.26 43.26 43.20 43.22 4.9K
09:41 43.23 43.28 43.16 43.16 2.6K
09:42 43.16 43.21 43.10 43.16 9.3K
09:43 43.16 43.22 43.16 43.22 1.4K
09:44 43.27 43.50 43.23 43.50 3.2K
09:45 43.33 43.44 43.33 43.43 2.4K
09:46 43.47 43.53 43.46 43.53 4.3K
09:47 43.49 43.57 43.49 43.57 13.6K
09:48 43.54 43.54 43.43 43.43 3.7K
09:49 43.48 43.48 43.44 43.44 2.0K
09:50 43.38 43.38 43.32 43.33 2.2K
09:51 43.32 43.32 43.25 43.25 1.1K
09:52 43.25 43.26 43.25 43.25 1.1K
09:53 43.30 43.30 43.18 43.18 4.7K
09:54 43.22 43.26 43.22 43.24 2.8K
09:55 43.24 43.29 43.24 43.28 3.5K
09:56 43.29 43.33 43.29 43.33 3.3K
09:57 43.33 43.33 43.27 43.29 1.5K
09:58 43.26 43.29 43.26 43.29 1.5K
09:59 43.10 43.16 43.10 43.16 7.4K
10:00 43.27 43.27 43.20 43.20 2.1K
10:01 43.22 43.27 43.22 43.27 9.0K
10:02 43.22 43.22 43.22 43.22 3.5K
10:04 43.27 43.51 43.27 43.50 6.2K
10:05 43.42 43.45 43.42 43.45 2.8K
10:06 43.45 43.45 43.45 43.45 0.7K
10:07 43.44 43.45 43.32 43.37 4.2K
10:08 43.35 43.35 43.35 43.35 4.1K
10:09 43.37 43.38 43.37 43.38 2.2K
10:10 43.38 43.38 43.38 43.38 3.1K
10:11 43.39 43.45 43.39 43.45 2.5K
10:12 43.42 43.42 43.41 43.41 1.6K
10:13 43.42 43.42 43.37 43.37 2.6K
10:14 43.30 43.30 43.25 43.25 2.0K
10:15 43.26 43.26 43.26 43.26 3.5K
10:16 43.28 43.30 43.18 43.30 8.3K
10:17 43.28 43.29 43.26 43.26 1.8K
10:18 43.29 43.29 43.22 43.22 1.3K
10:19 43.23 43.23 43.21 43.21 2.0K
10:20 43.18 43.18 43.12 43.14 6.2K
10:21 43.14 43.14 43.07 43.07 2.5K
10:22 43.05 43.07 43.03 43.03 7.4K
10:23 43.07 43.07 43.04 43.05 1.8K
10:24 43.02 43.02 42.98 42.98 16.3K
10:25 42.92 42.95 42.91 42.95 8.9K
10:26 42.93 43.00 42.93 42.99 9.0K
10:27 42.99 42.99 42.99 42.99 1.5K
10:28 42.99 43.03 42.99 43.03 2.9K
10:29 43.01 43.05 43.01 43.05 2.4K
10:31 43.10 43.12 43.10 43.11 3.4K
10:32 43.09 43.09 43.08 43.08 5.2K
10:36 43.05 43.05 43.02 43.02 5.2K
10:37 43.00 43.03 43.00 43.03 3.9K
10:38 43.01 43.01 42.90 42.95 10.7K
10:39 42.96 42.98 42.96 42.97 4.2K
10:40 43.00 43.00 42.94 42.94 1.1K
10:41 42.98 43.01 42.98 43.01 1.5K
10:42 43.00 43.00 43.00 43.00 1.4K
10:43 43.02 43.02 43.02 43.02 1.8K
10:44 43.03 43.03 43.02 43.02 1.2K
10:45 43.05 43.23 43.05 43.23 18.7K
10:46 43.25 43.47 43.25 43.43 8.9K
10:47 43.43 43.50 43.43 43.48 13.2K
10:48 43.43 43.43 43.37 43.38 4.8K
10:49 43.38 43.38 43.28 43.33 2.2K
10:50 43.27 43.29 43.27 43.27 2.7K
10:51 43.22 43.22 43.22 43.22 0.7K
10:52 43.18 43.26 43.18 43.26 2.9K
10:53 43.23 43.23 43.23 43.23 1.1K
10:54 43.26 43.26 43.26 43.26 1.5K
10:55 43.27 43.27 43.27 43.27 0.2K
10:56 43.26 43.28 43.24 43.24 5.0K
10:57 43.26 43.27 43.26 43.27 1.1K
10:58 43.27 43.28 43.23 43.23 3.8K
10:59 43.27 43.29 43.26 43.29 6.1K
11:00 43.23 43.26 43.20 43.22 2.3K
11:01 43.15 43.21 43.15 43.21 3.6K
11:02 43.19 43.20 43.18 43.20 2.6K
11:03 43.19 43.19 43.17 43.17 3.2K
11:04 43.16 43.16 43.11 43.11 7.6K
11:05 43.12 43.12 43.04 43.04 2.4K
11:06 43.11 43.16 43.11 43.15 8.0K
11:08 43.13 43.13 43.12 43.12 0.9K
11:09 43.11 43.11 43.09 43.09 1.2K
11:10 43.10 43.12 43.10 43.12 3.3K
11:11 43.11 43.12 43.10 43.10 1.5K
11:12 43.08 43.11 43.08 43.11 1.8K
11:13 43.08 43.08 43.08 43.08 1.6K
11:14 43.06 43.06 43.05 43.05 3.9K
11:15 43.08 43.08 43.08 43.08 5.5K
11:16 43.05 43.05 43.01 43.03 3.0K
11:17 43.03 43.03 42.99 42.99 12.5K
11:19 42.99 42.99 42.95 42.95 1.6K
11:20 42.97 42.97 42.97 42.97 2.8K
11:21 42.97 42.97 42.94 42.97 2.0K
11:22 42.95 42.95 42.95 42.95 1.0K
11:23 42.95 42.95 42.94 42.94 1.1K
11:24 42.93 42.93 42.80 42.88 17.8K
11:25 42.87 42.87 42.85 42.87 25.2K
11:26 42.89 42.92 42.86 42.86 1.4K
11:27 42.87 42.87 42.86 42.86 0.8K
11:28 42.85 42.85 42.81 42.81 3.5K
11:29 42.83 42.90 42.83 42.90 6.2K
11:30 42.90 42.90 42.90 42.90 1.7K
11:31 42.92 43.00 42.92 42.97 3.9K
11:32 43.01 43.01 43.01 43.01 0.7K
11:33 42.98 42.98 42.98 42.98 0.5K
11:34 42.97 42.98 42.96 42.96 3.0K
11:35 42.95 43.08 42.95 43.08 7.6K
11:36 43.08 43.12 43.08 43.12 3.6K
11:37 43.10 43.10 43.10 43.10 0.3K
11:38 43.12 43.13 43.09 43.09 2.7K
11:39 43.06 43.06 43.06 43.06 0.9K
11:40 43.04 43.05 43.02 43.05 1.2K
11:41 43.04 43.06 43.02 43.06 2.7K
11:42 43.07 43.09 43.07 43.09 1.2K
11:43 43.08 43.10 43.08 43.10 1.7K
11:44 43.09 43.09 43.07 43.07 0.7K
11:45 43.07 43.07 43.05 43.05 2.2K
11:46 43.01 43.16 43.01 43.08 14.0K
11:48 43.09 43.17 43.09 43.17 7.3K
11:49 43.16 43.22 43.16 43.22 5.0K
11:50 43.25 43.33 43.25 43.33 6.3K
11:51 43.41 43.49 43.41 43.45 15.5K
11:52 43.44 43.71 43.44 43.64 23.5K
11:53 43.61 43.62 43.57 43.57 3.4K
11:54 43.58 43.58 43.54 43.54 2.0K
11:55 43.53 43.56 43.53 43.56 1.8K
11:56 43.50 43.50 43.44 43.44 8.9K
11:57 43.42 43.42 43.42 43.42 1.1K
11:58 43.39 43.40 43.35 43.35 1.2K
11:59 43.35 43.36 43.35 43.35 3.9K
12:00 43.39 43.42 43.39 43.42 4.1K
12:01 43.39 43.41 43.39 43.39 4.0K
12:02 43.39 43.40 43.38 43.38 2.0K
12:03 43.38 43.43 43.38 43.43 5.6K
12:04 43.42 43.47 43.42 43.47 1.3K
12:05 43.43 43.43 43.43 43.43 0.7K
12:06 43.44 43.45 43.43 43.43 1.6K
12:07 43.46 43.46 43.36 43.41 3.1K
12:08 43.41 43.41 43.40 43.40 0.7K
12:09 43.41 43.44 43.41 43.44 2.5K
12:10 43.43 43.43 43.43 43.43 0.6K
12:11 43.45 43.45 43.42 43.43 2.8K
12:12 43.43 43.46 43.43 43.46 3.0K
12:13 43.46 43.46 43.46 43.46 1.4K
12:14 43.50 43.55 43.44 43.44 6.7K
12:15 43.45 43.45 43.42 43.42 2.0K
12:16 43.39 43.41 43.39 43.41 4.1K
12:17 43.42 43.42 43.35 43.35 6.4K
12:18 43.29 43.29 43.18 43.25 12.9K
12:19 43.20 43.20 43.16 43.19 1.9K
12:20 43.24 43.24 43.24 43.24 1.0K
12:21 43.24 43.24 43.15 43.15 1.4K
12:22 43.12 43.21 43.12 43.21 1.7K
12:24 43.15 43.16 43.15 43.15 5.0K
12:25 43.20 43.20 43.20 43.20 2.1K
12:26 43.21 43.21 43.21 43.21 1.0K
12:27 43.24 43.24 43.22 43.22 7.1K
12:29 43.21 43.21 43.21 43.21 0.5K
12:30 43.21 43.26 43.21 43.26 1.8K
12:31 43.24 43.36 43.24 43.36 7.7K
12:32 43.36 43.36 43.33 43.33 3.8K
12:33 43.28 43.28 43.28 43.28 0.1K
12:34 43.31 43.31 43.25 43.25 2.0K
12:36 43.18 43.20 43.18 43.20 1.0K
12:38 43.30 43.38 43.30 43.36 5.4K
12:39 43.36 43.43 43.35 43.43 2.0K
12:40 43.52 43.54 43.52 43.54 6.9K
12:41 43.49 43.49 43.49 43.49 1.2K
12:42 43.42 43.42 43.41 43.41 1.1K
12:43 43.41 43.41 43.41 43.41 0.3K
12:44 43.41 43.41 43.41 43.41 1.8K
12:45 43.41 43.43 43.41 43.43 2.1K
12:47 43.41 43.41 43.41 43.41 0.2K
12:48 43.42 43.42 43.42 43.42 0.7K
12:49 43.42 43.51 43.42 43.48 3.9K
12:50 43.48 43.48 43.48 43.48 0.3K
12:51 43.45 43.46 43.44 43.46 3.0K
12:52 43.45 43.45 43.43 43.43 1.8K
12:53 43.44 43.45 43.44 43.45 1.9K
12:54 43.44 43.45 43.43 43.43 0.9K
12:55 43.46 43.62 43.46 43.62 5.4K
12:56 43.61 43.61 43.60 43.60 1.9K
12:57 43.60 43.60 43.59 43.60 6.9K
12:58 43.60 43.60 43.60 43.60 1.7K
12:59 43.55 43.57 43.55 43.56 4.2K
13:00 43.54 43.68 43.54 43.66 6.0K
13:01 43.64 43.68 43.59 43.60 5.4K
13:02 43.63 43.67 43.62 43.65 3.2K
13:03 43.65 43.66 43.65 43.65 2.4K
13:04 43.75 43.75 43.69 43.69 9.4K
13:06 43.63 43.65 43.63 43.65 0.8K
13:07 43.65 43.65 43.61 43.63 9.3K
13:08 43.62 43.62 43.62 43.62 0.3K
13:09 43.62 43.83 43.62 43.83 6.4K
13:10 43.76 43.77 43.71 43.71 1.3K
13:11 43.72 43.72 43.64 43.64 2.3K
13:12 43.56 43.60 43.56 43.60 2.1K
13:14 43.66 43.66 43.59 43.59 10.6K
13:15 43.60 43.60 43.59 43.59 0.7K
13:16 43.63 43.66 43.63 43.64 1.2K
13:17 43.62 43.65 43.62 43.63 1.6K
13:18 43.61 43.65 43.61 43.63 1.6K
13:19 43.65 43.65 43.65 43.65 0.7K
13:20 43.63 43.64 43.54 43.54 2.9K
13:21 43.54 43.54 43.53 43.53 1.6K
13:22 43.62 43.62 43.62 43.62 3.2K
13:23 43.60 43.66 43.60 43.64 5.6K
13:24 43.58 43.58 43.56 43.56 2.0K
13:25 43.57 43.57 43.53 43.53 6.6K
13:26 43.52 43.54 43.52 43.54 4.6K
13:27 43.56 43.56 43.55 43.55 5.1K
13:29 43.56 43.56 43.54 43.56 0.5K
13:30 43.59 43.63 43.59 43.63 7.5K
13:32 43.61 43.61 43.61 43.61 0.2K
13:33 43.61 43.61 43.59 43.59 2.7K
13:34 43.59 43.59 43.59 43.59 1.0K
13:35 43.57 43.57 43.54 43.54 0.9K
13:36 43.55 43.55 43.48 43.50 2.5K
13:38 43.51 43.60 43.51 43.58 2.8K
13:39 43.62 43.62 43.62 43.62 1.4K
13:40 43.65 43.65 43.65 43.65 0.2K
13:41 43.65 43.65 43.60 43.61 1.1K
13:42 43.65 43.65 43.65 43.65 2.1K
13:43 43.60 43.60 43.60 43.60 1.1K
13:44 43.57 43.57 43.57 43.57 0.3K
13:45 43.60 43.60 43.60 43.60 0.6K
13:46 43.61 43.65 43.61 43.65 3.7K
13:47 43.63 43.63 43.63 43.63 0.5K
13:48 43.62 43.62 43.62 43.62 1.2K
13:49 43.65 43.66 43.65 43.65 1.3K
13:50 43.62 43.63 43.59 43.61 2.0K
13:51 43.63 43.63 43.59 43.59 0.7K
13:52 43.66 43.66 43.59 43.59 1.8K
13:53 43.59 43.59 43.57 43.57 1.1K
13:54 43.61 43.63 43.60 43.63 3.8K
13:56 43.63 43.65 43.63 43.65 1.2K
13:57 43.64 43.64 43.59 43.59 2.0K
13:58 43.61 43.61 43.61 43.61 1.7K
13:59 43.61 43.61 43.61 43.61 0.6K
14:00 43.59 43.59 43.59 43.59 0.2K
14:01 43.59 43.59 43.57 43.57 1.6K
14:02 43.55 43.55 43.55 43.55 0.1K
14:03 43.55 43.55 43.47 43.47 4.3K
14:04 43.44 43.45 43.44 43.45 0.6K
14:05 43.43 43.47 43.43 43.47 0.8K
14:07 43.43 43.44 43.40 43.44 3.1K
14:08 43.41 43.41 43.41 43.41 0.6K
14:09 43.43 43.43 43.41 43.41 0.4K
14:10 43.40 43.44 43.40 43.44 9.0K
14:11 43.46 43.47 43.46 43.47 1.3K
14:12 43.49 43.49 43.49 43.49 0.6K
14:13 43.53 43.54 43.52 43.53 3.0K
14:14 43.52 43.55 43.52 43.55 0.9K
14:15 43.52 43.55 43.52 43.55 0.9K
14:16 43.52 43.52 43.52 43.52 0.3K
14:17 43.55 43.58 43.55 43.55 2.4K
14:19 43.57 43.57 43.55 43.55 2.9K
14:20 43.57 43.57 43.54 43.54 1.5K
14:22 43.59 43.59 43.58 43.58 2.7K
14:23 43.58 43.58 43.52 43.52 4.1K
14:25 43.50 43.50 43.50 43.50 2.4K
14:26 43.52 43.52 43.52 43.52 2.1K
14:27 43.54 43.54 43.54 43.54 1.6K
14:28 43.55 43.55 43.55 43.55 0.5K
14:30 43.58 43.58 43.55 43.55 1.3K
14:31 43.52 43.52 43.48 43.48 1.6K
14:32 43.51 43.51 43.49 43.49 2.8K
14:33 43.49 43.55 43.49 43.55 2.3K
14:34 43.51 43.51 43.49 43.49 1.1K
14:35 43.49 43.51 43.49 43.51 0.6K
14:36 43.51 43.53 43.49 43.50 1.2K
14:37 43.52 43.52 43.49 43.51 1.6K
14:38 43.49 43.49 43.49 43.49 1.6K
14:39 43.48 43.48 43.46 43.46 0.8K
14:40 43.47 43.47 43.45 43.47 1.1K
14:41 43.47 43.47 43.47 43.47 1.1K
14:42 43.53 43.54 43.52 43.52 5.3K
14:43 43.54 43.56 43.54 43.56 2.8K
14:44 43.56 43.66 43.56 43.62 3.9K
14:45 43.63 43.63 43.62 43.62 0.6K
14:46 43.59 43.60 43.55 43.55 2.2K
14:47 43.55 43.55 43.55 43.55 0.6K
14:48 43.55 43.58 43.55 43.57 0.7K
14:49 43.54 43.60 43.54 43.60 1.1K
14:50 43.60 43.60 43.57 43.57 1.3K
14:51 43.57 43.61 43.57 43.61 1.3K
14:52 43.61 43.64 43.61 43.63 3.0K
14:53 43.62 43.62 43.62 43.62 1.4K
14:55 43.62 43.66 43.62 43.66 4.1K
14:56 43.74 43.78 43.74 43.75 4.9K
14:57 43.80 43.80 43.80 43.80 1.1K
14:58 43.79 43.83 43.79 43.82 2.7K
14:59 43.82 43.82 43.79 43.79 3.9K
15:00 43.81 43.81 43.80 43.80 2.4K
15:01 43.76 43.78 43.75 43.75 2.2K
15:02 43.70 43.70 43.70 43.70 1.4K
15:03 43.72 43.74 43.72 43.74 4.1K
15:04 43.72 43.72 43.72 43.72 1.2K
15:05 43.71 43.72 43.70 43.70 5.0K
15:06 43.70 43.70 43.67 43.67 1.5K
15:07 43.62 43.62 43.62 43.62 1.0K
15:08 43.62 43.62 43.60 43.62 4.9K
15:09 43.61 43.61 43.59 43.61 6.2K
15:10 43.61 43.67 43.61 43.67 4.8K
15:11 43.65 43.65 43.59 43.59 3.0K
15:12 43.60 43.60 43.48 43.48 10.0K
15:13 43.52 43.52 43.52 43.52 0.7K
15:14 43.51 43.51 43.51 43.51 0.8K
15:15 43.45 43.46 43.44 43.46 1.7K
15:16 43.48 43.49 43.48 43.48 2.1K
15:17 43.50 43.52 43.50 43.52 1.7K
15:18 43.57 43.57 43.53 43.53 5.7K
15:19 43.52 43.54 43.52 43.54 1.5K
15:20 43.58 43.59 43.58 43.59 1.9K
15:21 43.60 43.60 43.56 43.56 2.6K
15:22 43.62 43.62 43.62 43.62 2.7K
15:23 43.68 43.68 43.68 43.68 4.0K
15:24 43.68 43.68 43.66 43.66 3.0K
15:25 43.68 43.68 43.67 43.67 1.1K
15:26 43.69 43.78 43.69 43.77 7.2K
15:27 43.78 43.78 43.73 43.73 2.7K
15:28 43.76 43.76 43.72 43.72 3.2K
15:29 43.72 43.75 43.71 43.75 2.1K
15:30 43.73 43.73 43.73 43.73 1.4K
15:31 43.70 43.76 43.69 43.73 6.8K
15:32 43.77 43.77 43.69 43.69 4.0K
15:33 43.70 43.75 43.70 43.75 5.1K
15:34 43.77 43.79 43.75 43.75 8.8K
15:35 43.75 43.77 43.72 43.77 5.4K
15:36 43.77 43.77 43.72 43.72 3.8K
15:37 43.73 43.74 43.73 43.74 1.8K
15:38 43.75 43.75 43.70 43.70 3.8K
15:39 43.70 43.74 43.70 43.74 3.3K
15:40 43.73 43.74 43.73 43.74 3.7K
15:41 43.72 43.79 43.72 43.79 5.2K
15:42 43.77 43.77 43.69 43.74 3.5K
15:43 43.75 43.77 43.73 43.73 4.8K
15:44 43.73 43.73 43.71 43.71 2.8K
15:45 43.73 43.75 43.70 43.75 8.1K
15:46 43.73 43.75 43.73 43.74 9.3K
15:47 43.76 43.79 43.76 43.79 2.9K
15:48 43.76 43.76 43.74 43.74 2.8K
15:49 43.72 43.72 43.68 43.71 11.3K
15:50 43.65 43.65 43.54 43.54 6.6K
15:51 43.57 43.69 43.56 43.69 17.8K
15:52 43.69 43.74 43.68 43.68 15.3K
15:53 43.70 43.72 43.66 43.72 8.8K
15:54 43.70 43.74 43.70 43.73 13.6K
15:55 43.69 43.75 43.67 43.73 18.5K
15:56 43.74 43.74 43.65 43.65 9.9K
15:57 43.67 43.69 43.65 43.67 16.0K
15:58 43.70 43.70 43.66 43.66 17.3K
15:59 43.63 43.69 43.62 43.65 219.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 43.93 46.08 43.90 45.50 1.3M
2025-09-25 43.58 43.85 42.64 43.80 1.2M
2025-09-24 44.05 45.50 43.75 43.81 1.2M
2025-09-23 43.80 44.54 43.58 44.03 1.3M
2025-09-22 43.54 43.83 42.80 43.65 1.6M
2025-09-19 45.76 46.00 43.38 43.50 3.2M
2025-09-18 48.28 49.98 45.39 45.80 5.0M
2025-09-17 51.36 51.50 49.21 49.59 2.8M
2025-09-16 52.08 52.65 50.49 51.21 1.3M
2025-09-15 51.51 52.96 51.20 52.39 1.1M
2025-09-12 51.38 52.13 50.43 51.17 1.2M
2025-09-11 49.27 52.18 48.66 52.13 1.7M
2025-09-10 50.63 50.70 48.98 49.17 1.2M
2025-09-09 50.89 51.30 49.59 50.36 1.7M
2025-09-08 53.05 53.05 50.61 50.90 1.5M
2025-09-05 52.18 53.29 52.01 52.81 1.4M
2025-09-04 54.07 55.63 51.62 52.17 2.4M
2025-09-03 54.28 55.57 53.53 54.09 1.4M
2025-09-02 58.29 58.55 53.86 54.72 2.5M
2025-08-29 60.20 61.37 59.36 59.82 1.0M
2025-08-28 61.94 62.33 59.46 60.06 1.5M
2025-08-27 60.20 63.15 58.66 62.33 5.2M
2025-08-26 54.54 57.83 53.50 57.71 4.3M
2025-08-25 53.95 55.10 53.15 54.27 1.8M
2025-08-22 55.42 57.37 54.36 54.40 3.0M
2025-08-21 56.77 56.85 50.27 54.80 4.7M
2025-08-20 59.16 59.44 58.64 59.02 0.5M
2025-08-19 60.87 61.00 59.34 59.47 0.6M
2025-08-18 61.69 62.20 59.08 60.72 0.7M
2025-08-15 62.60 63.61 61.18 62.19 0.7M
2025-08-14 60.45 62.93 59.98 62.55 0.6M
2025-08-13 59.88 62.37 58.90 61.72 1.0M
2025-08-12 58.28 59.93 57.46 59.88 1.0M
2025-08-11 57.87 58.13 56.26 57.19 0.8M
2025-08-08 57.42 58.22 55.77 57.27 0.8M
2025-08-07 56.77 57.59 55.48 57.58 0.7M
2025-08-06 55.84 56.89 53.91 56.58 1.0M
2025-08-05 58.10 58.13 55.15 56.07 1.2M
2025-08-04 60.15 60.15 57.61 57.79 0.9M
2025-08-01 61.12 61.50 58.60 59.03 0.7M
2025-07-31 61.55 62.30 61.07 62.00 0.8M
2025-07-30 63.71 64.88 61.57 62.00 0.9M
2025-07-29 63.79 63.92 62.32 62.93 0.5M
2025-07-28 65.76 65.90 63.27 63.83 0.8M
2025-07-25 66.96 67.64 64.88 65.78 0.5M
2025-07-24 70.89 70.89 66.82 66.86 0.6M
2025-07-23 68.16 71.93 67.95 71.86 1.6M
2025-07-22 66.18 68.66 66.18 68.16 1.0M
2025-07-21 66.74 67.60 65.71 66.56 0.5M
2025-07-18 66.80 66.80 64.87 65.64 0.4M
2025-07-17 65.99 67.95 65.11 65.90 1.1M
2025-07-16 64.70 66.33 64.06 65.99 0.7M
2025-07-15 64.90 65.12 63.45 63.89 0.9M
2025-07-14 67.42 67.83 63.94 64.41 1.7M
2025-07-11 67.87 68.53 66.53 67.28 0.7M
2025-07-10 66.36 69.33 66.10 68.33 1.1M
2025-07-09 66.95 67.36 65.33 66.33 0.6M
2025-07-08 66.27 67.84 65.55 66.37 1.0M
2025-07-07 66.29 66.96 64.41 65.46 1.1M
2025-07-03 67.64 67.80 66.28 66.88 0.4M
2025-07-02 64.70 68.09 64.00 67.93 0.8M
2025-07-01 61.26 66.42 61.26 64.59 1.1M
2025-06-30 60.90 61.75 59.29 61.08 0.9M
2025-06-27 63.36 63.71 59.91 60.50 1.4M
2025-06-26 61.52 63.42 60.17 63.01 1.5M
2025-06-25 61.10 62.19 59.74 61.66 1.3M
2025-06-24 60.50 62.68 60.13 60.62 1.0M
2025-06-23 58.37 59.92 56.58 59.86 1.1M
2025-06-20 59.46 59.83 58.21 59.60 0.8M
2025-06-18 60.41 60.68 58.15 59.03 1.0M
2025-06-17 55.93 60.53 55.71 60.35 1.4M
2025-06-16 53.29 57.73 53.06 56.94 1.3M
2025-06-13 53.99 54.62 51.95 52.06 1.2M
2025-06-12 54.83 55.28 53.60 55.05 1.1M
2025-06-11 54.43 55.77 52.29 55.64 3.5M
2025-06-10 57.68 58.65 53.71 54.51 2.9M
2025-06-09 56.07 61.44 56.07 60.74 1.5M
2025-06-06 55.60 55.73 52.89 55.38 0.8M
2025-06-05 58.11 58.52 53.22 53.63 1.6M
2025-06-04 56.17 58.29 55.84 57.77 1.0M
2025-06-03 57.22 57.22 55.18 56.29 0.9M
2025-06-02 57.02 57.27 54.73 56.71 0.8M
2025-05-30 58.47 59.29 57.36 57.44 0.7M
2025-05-29 59.10 60.66 58.54 58.74 0.7M
2025-05-28 59.40 60.14 58.24 58.72 1.0M
2025-05-27 57.61 59.38 57.21 59.15 1.2M
2025-05-23 55.22 57.11 54.86 56.69 0.6M
2025-05-22 54.52 56.28 54.31 55.93 0.9M
2025-05-21 55.63 56.41 54.60 54.75 0.8M
2025-05-20 55.15 56.61 54.99 56.05 1.1M
2025-05-19 55.53 56.47 54.24 55.54 1.6M
2025-05-16 57.13 57.35 56.03 57.18 0.8M
2025-05-15 55.55 57.44 55.27 57.25 0.8M
2025-05-14 54.00 55.53 53.33 55.36 0.9M
2025-05-13 51.82 54.43 51.35 54.19 1.0M
2025-05-12 48.73 52.02 48.11 51.68 1.4M
2025-05-09 46.98 47.62 45.92 46.41 0.4M
2025-05-08 44.38 47.88 44.38 47.29 0.9M
2025-05-07 43.19 44.92 43.00 44.34 0.7M
2025-05-06 42.45 42.81 41.73 42.66 0.7M
2025-05-05 43.01 43.67 42.36 42.76 0.9M
2025-05-02 43.28 43.96 42.39 42.74 0.6M
2025-05-01 42.52 43.75 42.01 42.64 0.8M
2025-04-30 41.77 42.87 40.00 42.70 0.8M
2025-04-29 42.73 42.96 41.00 41.96 1.1M
2025-04-28 43.47 44.11 42.35 43.20 0.5M
2025-04-25 42.58 43.49 42.34 43.34 0.6M
2025-04-24 43.96 43.96 41.91 43.24 1.0M
2025-04-23 45.39 46.63 43.50 43.98 0.8M
2025-04-22 44.53 44.99 42.51 44.54 0.9M
2025-04-21 42.59 44.68 42.42 44.47 1.0M
2025-04-17 42.13 43.67 40.99 43.57 1.0M
2025-04-16 42.67 43.62 41.42 42.18 1.0M
2025-04-15 43.81 45.18 43.14 43.31 1.1M
2025-04-14 42.18 44.84 42.18 44.11 1.2M
2025-04-11 39.34 41.25 39.10 40.97 1.2M
2025-04-10 37.81 39.59 37.81 38.97 0.9M
2025-04-09 34.84 39.75 34.67 39.18 1.8M
2025-04-08 38.00 38.41 34.70 35.11 1.2M
2025-04-07 35.25 39.00 35.15 36.65 1.4M
2025-04-04 34.67 37.38 33.86 37.21 1.8M
2025-04-03 38.19 38.73 35.27 36.08 2.0M
2025-04-02 40.54 41.63 40.44 41.33 0.7M
2025-04-01 38.95 41.30 38.90 41.01 1.0M
2025-03-31 39.50 40.70 38.79 38.82 1.1M
2025-03-28 41.25 41.56 39.53 40.02 0.8M
2025-03-27 39.78 41.49 39.42 41.32 0.8M
2025-03-26 40.07 40.34 39.43 39.84 0.8M
2025-03-25 41.18 41.51 39.73 40.10 0.8M
2025-03-24 40.90 41.72 39.97 41.02 1.1M
2025-03-21 40.33 41.20 39.80 40.38 2.4M
2025-03-20 41.48 41.91 40.26 40.85 0.9M
2025-03-19 40.00 41.79 39.61 41.67 0.9M
2025-03-18 39.35 40.31 38.56 40.26 1.1M
2025-03-17 40.45 41.00 39.26 39.54 1.5M
2025-03-14 41.52 41.52 39.81 40.26 1.0M
2025-03-13 43.72 43.78 40.79 40.87 1.0M
2025-03-12 42.25 43.93 41.90 43.79 1.0M
2025-03-11 44.92 44.92 41.73 41.90 1.3M
2025-03-10 43.45 46.68 43.40 44.34 1.7M
2025-03-07 43.24 44.75 41.56 42.82 1.8M
2025-03-06 50.96 51.04 42.62 43.34 2.8M
2025-03-05 40.25 40.96 39.30 40.29 1.2M
2025-03-04 40.80 40.94 39.38 39.91 0.9M
2025-03-03 45.57 46.40 41.15 41.23 1.0M
2025-02-28 44.99 45.92 44.28 45.29 0.7M
2025-02-27 45.53 46.74 45.08 45.53 0.8M
2025-02-26 46.00 46.62 44.65 45.53 0.8M
2025-02-25 46.46 46.74 45.13 45.79 0.6M
2025-02-24 47.56 48.21 46.49 46.53 0.6M
2025-02-21 48.70 49.20 46.60 47.00 0.5M
2025-02-20 48.00 48.65 47.43 48.31 0.6M
2025-02-19 48.28 49.45 46.43 48.29 0.7M
2025-02-18 47.33 49.59 47.00 48.93 0.9M
2025-02-14 49.64 49.94 47.16 47.33 0.6M
2025-02-13 50.10 50.55 48.75 49.41 0.8M
2025-02-12 51.72 51.86 49.29 49.72 0.8M
2025-02-11 51.97 53.34 51.25 52.44 0.5M
2025-02-10 57.84 57.84 52.54 52.97 1.0M
2025-02-07 59.43 60.26 57.04 57.50 1.0M
2025-02-06 60.32 61.18 59.10 59.98 0.4M
2025-02-05 62.77 62.77 59.85 59.91 0.5M
2025-02-04 63.29 63.50 62.30 62.81 0.7M
2025-02-03 62.76 64.94 62.55 63.35 0.9M
2025-01-31 64.56 65.39 63.69 64.98 0.7M
2025-01-30 63.60 65.43 63.02 64.71 0.5M
2025-01-29 62.88 64.07 62.67 63.01 0.6M
2025-01-28 61.13 63.24 60.75 62.67 0.6M
2025-01-27 60.20 63.89 60.20 61.70 0.7M
2025-01-24 59.13 61.52 59.03 60.11 0.5M
2025-01-23 59.50 60.10 57.88 59.70 0.6M
2025-01-22 61.99 62.00 59.90 60.31 0.6M
2025-01-21 55.40 62.20 55.23 62.05 1.5M
2025-01-17 57.26 57.55 53.79 54.73 0.7M
2025-01-16 57.04 57.70 55.69 56.91 0.6M
2025-01-15 58.29 59.20 56.62 57.57 0.6M
2025-01-14 57.21 57.53 54.78 57.14 0.8M
2025-01-13 56.83 57.25 53.15 56.30 1.2M
2025-01-10 56.06 58.83 55.28 57.85 0.9M
2025-01-08 54.29 57.54 53.25 57.28 1.1M
2025-01-07 58.77 59.78 56.17 56.27 0.9M
2025-01-06 56.28 59.82 56.28 59.09 1.0M
2025-01-03 55.24 55.99 53.10 55.94 0.5M
2025-01-02 53.89 55.75 53.88 54.92 0.6M