Emami (EMAM)

EMAM
🏛️ 인도 →
550.55
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 546.80 546.80 546.80 546.80 0.4K
09:15 545.00 545.00 543.35 543.70 1.5K
09:16 543.60 544.05 542.25 544.05 3.7K
09:17 544.15 544.15 543.00 543.70 0.6K
09:18 544.00 544.65 544.00 544.65 0.5K
09:19 544.50 545.50 544.50 545.50 0.3K
09:20 545.05 545.05 543.00 543.45 1.7K
09:21 543.05 543.05 542.60 542.95 1.0K
09:22 542.50 543.35 542.45 543.35 0.5K
09:23 543.35 543.35 542.85 543.05 0.6K
09:24 543.05 543.65 543.05 543.65 0.7K
09:25 544.30 544.30 543.40 543.40 0.5K
09:26 543.50 543.95 543.10 543.10 0.4K
09:27 543.50 543.80 543.30 543.30 0.3K
09:28 543.35 543.35 543.05 543.35 0.1K
09:29 543.25 544.60 543.25 544.60 0.3K
09:30 544.85 544.90 543.70 543.70 0.4K
09:31 543.70 544.10 543.20 544.10 0.1K
09:32 544.30 544.30 543.65 544.20 1.3K
09:33 545.00 545.00 544.05 544.05 1.3K
09:34 544.15 544.40 543.95 544.40 0.1K
09:35 543.95 544.00 543.80 544.00 0.4K
09:36 543.95 543.95 543.30 543.30 0.3K
09:37 543.55 543.55 543.05 543.50 0.8K
09:38 543.95 544.70 543.95 544.70 1.6K
09:39 544.70 544.90 544.70 544.90 0.1K
09:40 544.90 545.00 544.50 545.00 0.1K
09:41 545.00 545.00 544.60 544.60 0.1K
09:42 544.60 544.85 544.60 544.85 0.2K
09:43 544.70 544.90 544.55 544.90 0.2K
09:44 544.65 545.15 544.65 545.15 0.1K
09:45 545.35 545.35 544.60 544.60 0.4K
09:46 544.35 544.35 544.05 544.05 0.1K
09:47 544.10 544.10 544.10 544.10 0.2K
09:48 544.35 544.85 544.35 544.45 0.2K
09:49 544.75 544.75 544.35 544.65 0.2K
09:50 543.90 543.90 542.35 542.35 5.4K
09:51 542.35 543.20 542.35 543.20 0.3K
09:52 542.85 544.85 542.85 544.85 0.4K
09:53 544.80 544.80 544.80 544.80 0.0K
09:54 545.10 545.25 544.90 544.90 0.3K
09:55 544.50 544.80 544.30 544.80 0.1K
09:56 544.85 546.20 544.85 545.65 4.1K
09:57 545.95 545.95 545.55 545.55 0.5K
09:58 546.30 546.30 546.30 546.30 0.0K
09:59 546.40 546.50 545.90 545.90 0.3K
10:00 546.10 546.10 546.00 546.00 0.0K
10:01 545.90 545.90 545.70 545.85 0.1K
10:02 545.70 545.80 545.45 545.45 0.3K
10:04 545.45 545.50 545.45 545.50 1.1K
10:05 545.45 546.00 545.20 545.20 1.2K
10:06 545.35 545.35 545.20 545.30 0.1K
10:07 545.65 545.65 545.50 545.50 0.1K
10:08 545.35 545.40 545.35 545.40 0.0K
10:09 544.00 544.25 544.00 544.25 1.2K
10:10 544.65 544.70 544.65 544.70 0.2K
10:11 544.75 544.85 544.75 544.85 0.1K
10:12 544.80 544.80 544.00 544.00 0.2K
10:13 543.60 544.00 543.60 544.00 0.3K
10:14 544.30 544.45 544.30 544.45 0.2K
10:15 544.35 544.35 543.65 544.10 0.2K
10:16 543.85 543.85 543.85 543.85 0.5K
10:17 543.85 544.30 543.65 543.65 0.4K
10:18 543.65 543.75 543.65 543.75 0.0K
10:19 543.75 543.75 543.55 543.75 0.1K
10:20 543.75 543.75 543.40 543.50 0.2K
10:21 543.30 543.40 543.30 543.30 0.5K
10:22 543.40 543.40 543.20 543.20 0.0K
10:23 543.40 543.55 543.30 543.30 0.3K
10:24 543.15 543.15 542.80 542.80 0.2K
10:25 543.10 543.50 542.80 542.80 1.0K
10:26 543.50 543.70 543.45 543.70 0.2K
10:27 543.70 543.70 543.40 543.40 0.1K
10:28 543.70 543.70 543.70 543.70 0.0K
10:29 543.55 543.55 543.55 543.55 0.0K
10:30 543.80 543.80 543.80 543.80 0.6K
10:31 543.80 543.80 543.65 543.80 0.0K
10:32 544.10 544.10 543.80 543.95 0.2K
10:33 543.95 543.95 543.95 543.95 0.0K
10:34 543.95 543.95 543.95 543.95 0.0K
10:35 543.95 543.95 543.90 543.90 0.1K
10:36 543.90 543.90 543.80 543.90 0.5K
10:37 543.95 544.30 543.95 544.30 0.1K
10:38 544.10 544.10 544.10 544.10 0.3K
10:39 544.15 544.15 544.15 544.15 0.0K
10:40 544.15 544.40 544.00 544.40 0.2K
10:41 544.25 544.25 544.15 544.15 0.2K
10:42 544.25 544.25 543.75 543.75 0.1K
10:43 543.75 543.75 543.15 543.15 0.1K
10:44 543.40 543.70 543.40 543.70 0.8K
10:45 543.70 543.90 543.05 543.75 0.6K
10:46 543.65 543.75 543.40 543.40 0.2K
10:47 542.95 542.95 542.75 542.75 0.3K
10:48 543.65 544.30 543.65 544.30 0.6K
10:49 543.90 544.50 543.90 544.50 0.2K
10:50 544.90 544.95 544.90 544.95 0.1K
10:51 545.00 545.00 545.00 545.00 0.3K
10:52 545.00 545.00 544.35 544.95 0.4K
10:53 544.95 545.00 544.95 545.00 0.2K
10:54 545.00 545.35 545.00 545.35 0.2K
10:55 545.35 545.35 544.40 544.85 0.3K
10:56 544.95 545.25 544.80 544.80 0.1K
10:57 545.25 545.25 544.80 544.80 0.8K
10:58 544.75 544.85 544.75 544.85 0.1K
10:59 544.85 545.40 544.85 545.35 0.1K
11:00 545.35 545.35 545.05 545.10 0.3K
11:01 545.10 545.40 545.10 545.40 0.1K
11:02 545.40 545.65 545.00 545.00 1.8K
11:03 545.05 545.20 545.05 545.20 0.6K
11:04 545.20 545.20 545.20 545.20 0.1K
11:05 545.20 545.55 545.00 545.55 0.2K
11:06 545.55 545.55 545.15 545.35 0.2K
11:07 545.35 545.55 545.10 545.10 0.5K
11:08 545.25 545.30 545.25 545.25 0.1K
11:09 545.25 545.25 545.05 545.25 0.1K
11:10 545.35 545.45 545.35 545.45 0.1K
11:11 545.55 545.55 545.25 545.25 0.9K
11:12 545.35 546.00 545.35 546.00 0.5K
11:13 546.00 546.00 545.85 546.00 0.1K
11:14 546.00 546.25 546.00 546.25 0.1K
11:15 545.95 546.25 545.95 546.25 0.2K
11:16 546.30 546.30 546.15 546.15 1.6K
11:17 546.15 546.15 546.05 546.05 0.1K
11:18 546.10 546.30 546.10 546.30 0.2K
11:19 546.30 546.30 545.80 545.80 4.5K
11:20 546.00 546.75 546.00 546.75 0.4K
11:21 546.90 546.95 546.25 546.25 0.8K
11:22 546.35 546.35 545.90 545.95 2.5K
11:23 545.95 546.05 545.95 546.05 0.1K
11:24 546.05 546.15 546.05 546.15 0.1K
11:25 545.75 545.75 545.25 545.70 0.3K
11:26 545.65 546.05 545.65 546.05 0.1K
11:27 546.10 546.10 546.00 546.10 0.1K
11:28 546.10 546.15 545.90 546.15 0.1K
11:29 546.35 546.35 546.15 546.20 0.5K
11:30 546.20 546.20 545.05 545.05 0.8K
11:31 545.80 545.80 545.80 545.80 0.1K
11:32 545.75 545.80 545.35 545.80 0.2K
11:33 545.80 545.85 545.80 545.85 0.1K
11:34 545.85 545.90 545.85 545.90 0.2K
11:35 545.90 545.90 545.90 545.90 0.2K
11:36 545.90 545.90 545.55 545.80 0.6K
11:37 545.85 545.90 545.85 545.90 0.1K
11:38 545.90 545.90 545.80 545.80 0.2K
11:39 545.70 545.90 545.30 545.30 0.2K
11:40 545.70 545.70 544.95 544.95 6.0K
11:41 545.10 545.85 545.10 545.80 1.9K
11:42 545.90 546.50 545.90 546.35 2.3K
11:43 546.55 547.60 546.55 547.60 1.0K
11:44 547.85 548.45 547.00 548.45 2.2K
11:45 548.30 548.45 548.05 548.20 0.3K
11:46 547.65 548.45 547.65 548.00 0.3K
11:47 548.40 549.40 548.35 548.60 0.9K
11:48 548.05 548.70 548.05 548.70 0.6K
11:49 548.80 549.00 548.80 549.00 0.2K
11:50 548.60 548.95 548.45 548.50 1.3K
11:51 548.60 548.90 548.40 548.70 0.3K
11:52 548.40 548.85 548.40 548.65 0.3K
11:53 548.65 548.70 548.35 548.35 0.2K
11:54 548.45 548.50 548.15 548.50 0.7K
11:55 548.50 548.65 548.30 548.50 0.4K
11:56 548.60 548.70 548.55 548.70 0.1K
11:57 548.70 548.70 548.70 548.70 0.1K
11:58 548.70 548.85 548.70 548.85 1.4K
11:59 548.50 548.80 548.30 548.80 1.2K
12:00 548.80 548.80 548.55 548.55 0.7K
12:01 548.75 548.75 547.90 548.65 3.4K
12:02 548.65 548.65 548.45 548.55 1.1K
12:03 548.55 548.65 548.55 548.65 0.1K
12:04 548.35 548.50 548.35 548.45 0.3K
12:05 548.10 548.50 548.10 548.50 0.8K
12:06 548.70 548.70 548.70 548.70 0.5K
12:07 548.70 548.95 548.70 548.95 0.9K
12:08 548.95 549.00 548.80 549.00 0.3K
12:09 549.00 549.40 549.00 549.35 1.1K
12:10 549.35 549.50 549.10 549.40 1.0K
12:11 549.25 549.35 549.05 549.05 0.2K
12:12 549.05 549.05 549.00 549.00 1.2K
12:13 548.65 548.65 548.00 548.00 2.1K
12:14 548.05 548.50 548.05 548.40 2.1K
12:15 547.80 547.95 547.80 547.80 1.1K
12:16 547.95 548.05 547.15 547.65 0.4K
12:17 547.70 547.85 547.30 547.30 0.5K
12:18 547.75 547.75 547.30 547.30 0.5K
12:19 547.40 547.65 547.40 547.65 0.4K
12:20 547.65 548.00 547.65 547.70 0.3K
12:21 547.85 548.40 547.70 547.70 0.7K
12:22 547.95 548.15 547.75 548.15 0.3K
12:23 548.15 548.30 548.00 548.30 0.7K
12:24 548.30 548.50 548.00 548.45 0.1K
12:25 548.50 548.85 548.10 548.75 0.5K
12:26 548.75 549.00 548.70 548.95 0.2K
12:27 548.90 549.35 548.75 548.85 0.4K
12:28 548.85 549.00 548.70 549.00 0.5K
12:29 549.00 549.00 548.75 548.75 0.7K
12:30 549.10 549.20 549.10 549.20 0.1K
12:31 549.20 549.25 548.90 548.90 0.3K
12:32 549.00 549.30 549.00 549.30 0.3K
12:33 549.30 549.30 549.20 549.20 0.2K
12:34 549.20 549.20 548.50 548.60 0.2K
12:35 549.10 549.10 548.55 548.60 0.3K
12:36 549.00 549.10 548.65 549.10 0.2K
12:37 548.70 549.15 548.65 548.80 0.1K
12:38 549.10 549.30 548.80 549.25 2.0K
12:39 549.15 549.30 549.15 549.15 0.1K
12:40 549.30 549.60 549.30 549.60 0.2K
12:41 549.60 549.70 549.10 549.15 0.8K
12:42 549.15 549.60 549.15 549.60 0.2K
12:43 549.65 549.80 548.90 548.90 0.4K
12:44 549.25 549.70 549.25 549.70 0.2K
12:45 549.70 549.70 549.30 549.70 0.3K
12:46 549.65 549.75 549.65 549.75 0.2K
12:47 549.75 549.75 549.50 549.50 0.2K
12:48 549.50 550.00 549.50 549.95 0.8K
12:49 549.95 550.00 549.50 550.00 0.2K
12:50 550.00 550.25 549.60 550.25 3.2K
12:51 550.25 550.75 550.15 550.75 0.2K
12:52 550.75 550.75 550.40 550.40 0.1K
12:53 550.45 550.45 550.00 550.00 0.3K
12:54 550.35 550.35 549.55 549.65 0.2K
12:55 549.65 550.15 549.65 549.65 3.0K
12:56 549.45 549.80 549.45 549.80 0.3K
12:57 549.50 549.65 549.35 549.65 0.7K
12:58 549.65 549.70 549.40 549.70 0.3K
12:59 549.70 549.70 549.70 549.70 0.1K
13:00 549.70 549.80 549.50 549.50 0.8K
13:01 549.55 549.85 549.55 549.85 0.1K
13:02 549.85 550.00 549.85 550.00 1.7K
13:03 550.00 550.00 549.85 550.00 0.1K
13:04 549.50 549.80 549.50 549.80 0.4K
13:05 549.90 550.05 549.85 550.00 0.2K
13:06 550.00 550.00 549.50 549.70 0.5K
13:07 549.75 549.75 549.60 549.60 0.7K
13:08 549.75 549.80 549.60 549.80 0.5K
13:09 549.75 549.80 549.55 549.55 0.9K
13:10 549.75 549.75 549.45 549.55 2.3K
13:11 549.65 549.80 549.50 549.80 0.2K
13:12 549.80 549.95 549.80 549.95 0.3K
13:13 549.95 550.30 549.95 550.30 0.1K
13:14 550.30 550.55 550.10 550.10 0.1K
13:15 550.50 550.50 550.10 550.45 0.2K
13:16 550.50 550.50 550.00 550.00 0.4K
13:17 550.30 550.35 550.00 550.30 1.1K
13:18 550.30 550.30 550.05 550.30 0.7K
13:19 550.10 550.40 550.10 550.15 0.2K
13:20 550.30 550.30 550.15 550.30 0.1K
13:21 550.20 550.45 550.20 550.45 0.1K
13:22 550.45 550.45 550.25 550.45 0.1K
13:23 550.45 550.85 550.45 550.85 0.2K
13:24 550.85 551.00 550.60 550.65 1.1K
13:25 550.85 550.95 550.40 550.40 0.8K
13:26 550.90 550.90 550.45 550.65 0.1K
13:27 550.65 550.90 550.45 550.90 0.2K
13:28 550.90 550.90 550.25 550.40 1.4K
13:29 550.45 550.60 550.40 550.60 0.2K
13:30 550.40 550.45 550.00 550.35 1.6K
13:31 550.35 550.40 550.30 550.40 0.1K
13:32 550.25 551.35 550.25 551.25 7.6K
13:33 551.25 551.40 550.50 550.55 0.8K
13:34 550.50 550.50 548.75 548.75 4.8K
13:35 549.55 550.25 549.00 550.25 1.2K
13:36 550.25 550.35 549.95 550.30 0.1K
13:37 550.30 550.60 550.15 550.20 0.5K
13:38 550.20 550.40 550.00 550.35 0.1K
13:39 550.15 550.45 550.15 550.40 0.2K
13:40 550.40 550.40 550.15 550.40 0.2K
13:41 550.40 550.40 550.25 550.30 0.2K
13:42 550.25 550.30 550.25 550.30 0.2K
13:43 550.30 550.30 550.25 550.30 0.3K
13:44 550.25 550.25 549.95 550.00 0.2K
13:45 550.00 550.00 549.95 550.00 0.2K
13:46 550.40 550.45 550.40 550.45 1.0K
13:47 550.45 550.45 550.00 550.40 1.6K
13:48 550.40 550.40 550.05 550.35 0.2K
13:49 550.35 550.40 550.05 550.40 0.4K
13:50 550.40 550.40 550.15 550.30 0.2K
13:51 550.30 551.00 550.15 550.95 0.9K
13:52 550.95 550.95 550.60 550.60 0.3K
13:53 550.60 550.60 550.30 550.55 0.3K
13:54 550.55 550.60 550.55 550.60 0.2K
13:55 550.60 550.65 550.60 550.60 0.4K
13:56 550.60 550.85 550.45 550.50 2.2K
13:57 550.50 550.55 550.25 550.50 0.2K
13:58 550.50 550.55 550.25 550.55 0.1K
13:59 550.55 550.60 550.30 550.60 0.4K
14:00 550.60 550.75 550.50 550.60 0.6K
14:01 550.60 550.65 550.25 550.25 0.4K
14:02 550.60 550.60 550.00 550.40 0.4K
14:03 550.45 550.65 550.45 550.65 0.2K
14:04 550.65 550.70 550.30 550.65 0.2K
14:05 550.65 551.00 550.65 551.00 0.2K
14:06 551.00 551.00 550.55 550.85 0.4K
14:07 550.80 550.85 550.55 550.85 1.0K
14:08 550.85 550.85 550.05 550.05 0.9K
14:09 550.40 550.85 550.25 550.85 1.4K
14:10 550.80 551.30 550.80 551.30 0.1K
14:11 551.30 551.40 551.00 551.40 1.9K
14:12 551.40 551.40 551.00 551.00 0.3K
14:13 550.95 550.95 550.25 550.25 1.0K
14:14 550.25 550.50 550.05 550.50 2.9K
14:15 550.50 550.60 550.35 550.60 0.1K
14:16 550.65 551.20 550.65 551.15 0.3K
14:17 551.15 551.15 551.15 551.15 0.3K
14:18 551.15 551.15 550.90 550.90 1.4K
14:19 550.80 550.90 550.00 550.00 4.4K
14:20 550.30 550.60 550.30 550.60 0.5K
14:21 550.60 550.60 550.30 550.35 1.1K
14:22 550.45 550.45 550.10 550.45 1.0K
14:23 550.45 550.85 550.20 550.85 0.8K
14:24 550.85 550.85 550.80 550.80 0.1K
14:25 550.45 550.80 550.45 550.75 0.6K
14:26 550.75 550.90 550.55 550.55 0.8K
14:27 550.90 550.90 550.50 550.60 0.5K
14:28 550.60 551.00 550.60 551.00 0.3K
14:29 551.00 551.00 551.00 551.00 0.2K
14:30 551.00 551.00 550.65 550.95 0.2K
14:31 550.95 550.95 550.75 550.95 0.2K
14:32 550.95 550.95 550.70 550.70 2.4K
14:33 550.55 550.70 550.55 550.65 1.2K
14:34 550.65 550.65 550.00 550.05 1.4K
14:35 550.05 550.10 550.00 550.10 0.1K
14:36 550.15 550.95 550.15 550.95 0.5K
14:37 550.95 550.95 550.75 550.95 0.1K
14:38 550.95 551.40 550.95 551.40 0.8K
14:39 551.40 551.75 551.30 551.75 1.5K
14:40 551.75 551.80 551.55 551.80 0.2K
14:41 551.80 552.05 551.80 552.05 0.9K
14:42 552.30 552.55 552.30 552.50 0.8K
14:43 552.50 552.95 552.50 552.95 1.6K
14:44 552.95 553.15 552.75 553.10 1.3K
14:45 552.95 553.00 552.95 552.95 0.9K
14:46 552.95 552.95 552.80 552.95 0.2K
14:47 552.95 553.10 552.95 553.10 0.2K
14:48 553.10 553.50 553.10 553.50 0.9K
14:49 553.50 553.50 553.00 553.30 1.1K
14:50 553.30 553.45 553.25 553.35 0.8K
14:51 553.40 553.40 552.80 552.80 1.8K
14:52 552.80 552.80 552.40 552.60 1.5K
14:53 552.60 552.65 552.00 552.35 0.8K
14:54 552.35 552.80 552.35 552.80 0.8K
14:55 552.85 553.15 552.85 552.95 0.3K
14:56 553.00 553.05 552.90 553.05 0.9K
14:57 553.05 553.05 553.05 553.05 0.3K
14:58 552.95 553.40 552.90 553.40 0.6K
14:59 553.10 553.65 553.10 553.65 1.9K
15:00 553.65 553.65 552.95 552.95 2.6K
15:01 552.90 553.45 552.70 553.30 6.2K
15:02 553.15 553.15 552.55 552.75 0.6K
15:03 552.75 552.75 552.45 552.45 0.6K
15:04 552.45 552.45 550.75 551.00 2.8K
15:05 551.00 551.00 550.45 550.80 1.0K
15:06 550.50 550.50 550.25 550.45 0.9K
15:07 550.45 550.50 550.45 550.50 1.0K
15:08 550.50 550.50 550.05 550.10 1.5K
15:09 550.30 550.30 550.10 550.30 1.7K
15:10 550.30 550.30 550.20 550.30 0.7K
15:11 550.30 550.30 550.20 550.25 0.7K
15:12 550.30 550.55 550.30 550.55 2.6K
15:13 550.35 550.40 550.25 550.25 1.7K
15:14 549.95 549.95 549.65 549.70 1.2K
15:15 549.95 549.95 549.70 549.80 1.1K
15:16 549.80 549.80 549.75 549.75 1.2K
15:17 549.75 549.75 549.45 549.45 1.4K
15:18 549.20 549.45 548.55 549.25 7.2K
15:19 549.25 550.60 549.25 550.60 12.8K
15:20 550.25 550.60 550.00 550.00 1.8K
15:21 550.35 550.35 549.50 549.85 2.4K
15:22 549.50 551.25 549.50 551.25 2.9K
15:23 551.55 551.90 551.50 551.85 4.4K
15:24 551.90 551.90 550.80 551.40 4.0K
15:25 551.40 551.90 551.40 551.90 3.5K
15:26 551.90 551.90 551.20 551.20 3.8K
15:27 550.85 550.85 549.75 549.95 4.5K
15:28 549.95 550.00 549.80 550.00 2.1K
15:29 550.00 550.55 549.00 550.55 5.0K
날짜 시가 고가 저가 종가 거래량
2025-10-03 546.80 553.75 542.25 550.55 0.3M
2025-10-01 538.25 546.15 533.90 542.05 0.5M
2025-09-30 553.05 567.50 536.00 538.25 1.0M
2025-09-29 557.85 562.25 545.65 553.80 2.6M
2025-09-26 563.10 567.90 556.20 557.85 0.3M
2025-09-25 579.70 581.85 565.10 570.00 0.5M
2025-09-24 580.05 581.90 572.60 577.65 0.2M
2025-09-23 585.90 585.90 574.55 576.55 0.7M
2025-09-22 583.20 591.50 580.80 582.45 0.2M
2025-09-19 604.00 605.55 576.90 579.60 0.8M
2025-09-18 607.00 614.00 598.05 602.10 0.3M
2025-09-17 603.15 607.60 599.00 603.25 0.2M
2025-09-16 602.50 606.90 596.15 603.15 0.2M
2025-09-15 601.95 605.60 593.90 599.70 0.2M
2025-09-12 602.55 606.55 595.15 601.95 0.2M
2025-09-11 599.50 603.90 593.00 602.05 0.2M
2025-09-10 590.50 605.00 589.25 599.80 0.3M
2025-09-09 604.55 604.55 586.50 587.85 0.4M
2025-09-08 605.95 609.70 595.60 599.70 0.3M
2025-09-05 618.00 618.00 596.30 604.95 0.5M
2025-09-04 606.00 618.00 601.35 615.50 2.6M
2025-09-03 600.00 605.30 589.30 590.90 0.2M
2025-09-02 585.00 600.00 581.20 595.70 0.6M
2025-09-01 574.00 583.15 571.50 582.15 0.3M
2025-08-29 567.00 575.25 562.50 573.60 0.9M
2025-08-28 575.00 578.25 559.40 567.45 0.6M
2025-08-26 580.00 581.75 553.55 572.75 1.6M
2025-08-25 612.00 614.90 562.60 585.45 7.9M
2025-08-22 620.00 625.25 608.45 611.95 0.4M
2025-08-21 628.45 634.20 616.70 619.25 0.5M
2025-08-20 605.00 629.90 599.45 626.55 0.9M
2025-08-19 595.20 605.70 587.85 602.15 0.4M
2025-08-18 590.00 598.55 584.35 595.20 0.4M
2025-08-14 582.10 586.00 579.10 582.35 0.3M
2025-08-13 585.00 590.00 573.80 582.10 0.5M
2025-08-12 584.90 585.70 572.60 577.00 0.4M
2025-08-11 575.00 585.55 574.65 582.95 0.3M
2025-08-08 584.95 584.95 570.00 576.10 0.3M
2025-08-07 590.10 594.90 579.60 582.20 0.5M
2025-08-06 614.20 616.15 594.90 599.85 0.3M
2025-08-05 610.00 619.40 602.65 614.00 0.4M
2025-08-04 620.00 623.60 604.45 611.50 0.4M
2025-08-01 595.00 622.50 593.05 619.30 1.9M
2025-07-31 559.95 611.80 555.25 600.65 4.6M
2025-07-30 560.65 569.40 560.65 565.30 0.2M
2025-07-29 560.00 564.10 553.15 560.65 0.2M
2025-07-28 574.10 574.90 559.60 562.85 0.3M
2025-07-25 576.40 579.55 571.05 575.20 0.3M
2025-07-24 580.00 582.90 574.25 579.80 0.3M
2025-07-23 586.75 587.20 577.30 580.15 0.2M
2025-07-22 589.00 593.60 580.60 583.45 0.8M
2025-07-21 592.65 596.20 580.35 589.85 0.3M
2025-07-18 588.70 593.90 582.60 591.65 0.6M
2025-07-17 588.95 592.95 583.70 588.45 0.5M
2025-07-16 582.60 592.90 582.10 586.10 0.5M
2025-07-15 589.50 590.35 579.15 582.10 0.4M
2025-07-14 585.50 591.75 576.90 585.40 0.7M
2025-07-11 594.00 603.70 582.55 587.00 0.6M
2025-07-10 609.15 613.85 594.00 597.15 0.6M
2025-07-09 570.60 620.00 570.60 609.15 3.0M
2025-07-08 581.20 582.45 569.20 573.60 0.4M
2025-07-07 562.60 586.00 560.70 576.50 1.0M
2025-07-04 559.00 564.35 556.80 562.55 0.3M
2025-07-03 561.40 568.85 557.55 558.90 0.3M
2025-07-02 568.00 569.25 556.30 559.00 0.6M
2025-07-01 574.00 581.80 556.00 565.45 1.3M
2025-06-30 567.20 573.80 562.20 571.60 0.3M
2025-06-27 576.00 576.90 565.65 567.20 0.5M
2025-06-26 574.95 575.95 564.95 574.15 0.3M
2025-06-25 570.00 575.95 562.90 572.20 0.2M
2025-06-24 562.40 573.30 559.35 565.00 0.4M
2025-06-23 552.95 559.35 549.85 556.90 0.4M
2025-06-20 561.15 566.90 550.00 553.05 0.8M
2025-06-19 569.00 571.85 561.00 563.35 0.2M
2025-06-18 569.00 577.70 566.10 570.25 0.3M
2025-06-17 576.90 579.40 567.10 570.10 0.2M
2025-06-16 572.55 576.90 567.45 573.70 0.3M
2025-06-13 571.05 575.00 565.00 572.55 0.3M
2025-06-12 595.95 597.00 573.35 575.75 0.4M
2025-06-11 583.00 595.00 581.95 591.15 0.8M
2025-06-10 581.85 584.50 575.60 582.95 0.5M
2025-06-09 588.90 588.90 577.15 578.00 0.4M
2025-06-06 579.15 585.00 578.10 583.35 0.2M
2025-06-05 597.80 597.80 577.10 579.15 0.7M
2025-06-04 579.00 596.90 572.00 593.90 0.6M
2025-06-03 581.30 586.00 576.00 577.15 0.4M
2025-06-02 584.05 590.35 577.00 581.30 0.3M
2025-05-30 589.95 590.90 581.25 584.20 0.3M
2025-05-29 584.80 592.00 581.05 587.45 0.3M
2025-05-28 592.65 594.60 575.55 579.00 0.4M
2025-05-27 590.00 598.75 584.50 589.55 0.5M
2025-05-26 598.85 603.50 587.05 589.85 0.4M
2025-05-23 609.40 613.40 593.05 595.70 0.5M
2025-05-22 607.00 607.55 588.30 604.00 0.6M
2025-05-21 606.10 615.97 596.88 605.70 0.5M
2025-05-20 642.88 642.88 602.06 605.30 1.2M
2025-05-19 645.87 646.72 630.92 637.65 0.8M
2025-05-16 632.81 636.90 619.31 634.21 1.0M
2025-05-15 640.88 641.68 620.15 627.88 0.4M
2025-05-14 621.80 640.65 621.80 639.25 0.4M
2025-05-13 638.85 643.50 610.70 620.50 0.5M
2025-05-12 638.05 645.00 630.00 634.45 0.3M
2025-05-09 600.70 633.30 596.00 630.40 0.2M
2025-05-08 635.00 639.80 617.40 619.65 0.3M
2025-05-07 615.00 635.45 610.65 634.75 0.2M
2025-05-06 633.05 653.35 622.00 627.35 0.7M
2025-05-05 628.70 638.00 627.00 634.05 0.2M
2025-05-02 620.60 636.40 618.05 626.60 0.4M
2025-04-30 629.00 634.95 620.00 624.70 0.3M
2025-04-29 629.95 639.80 626.00 635.30 0.5M
2025-04-28 619.80 631.90 617.00 623.60 0.3M
2025-04-25 649.00 649.00 618.05 619.80 0.4M
2025-04-24 650.00 651.95 633.40 645.80 0.5M
2025-04-23 642.50 649.00 635.00 646.85 0.4M
2025-04-22 621.85 644.00 619.05 641.55 0.5M
2025-04-21 615.00 622.00 609.20 618.10 0.2M
2025-04-17 626.75 627.45 612.25 615.00 0.4M
2025-04-16 605.00 628.00 604.80 626.75 0.6M
2025-04-15 608.50 611.05 599.60 604.70 0.5M
2025-04-11 599.85 612.45 594.15 608.50 0.5M
2025-04-09 584.95 610.95 578.45 599.85 1.4M
2025-04-08 590.00 594.85 572.30 582.15 0.7M
2025-04-07 569.95 598.00 550.55 584.55 0.9M
2025-04-04 579.35 598.80 570.80 592.80 1.6M
2025-04-03 582.00 584.55 570.75 575.80 0.3M
2025-04-02 576.00 603.60 575.05 587.00 1.1M
2025-04-01 580.00 583.00 565.15 571.70 0.3M
2025-03-28 582.90 588.75 573.10 579.90 0.6M
2025-03-27 558.70 589.75 547.10 577.30 0.5M
2025-03-26 576.05 581.00 550.30 557.00 0.4M
2025-03-25 578.00 580.00 557.00 576.05 0.5M
2025-03-24 584.00 585.90 569.10 572.90 0.3M
2025-03-21 567.20 585.45 566.30 576.00 1.1M
2025-03-20 558.00 578.00 554.90 567.20 0.4M
2025-03-19 546.95 565.95 546.95 557.75 0.3M
2025-03-18 549.95 560.50 545.90 555.25 0.3M
2025-03-17 564.95 565.75 544.40 546.65 0.2M
2025-03-13 569.95 570.10 554.55 562.15 0.4M
2025-03-12 545.60 570.00 545.50 567.75 0.6M
2025-03-11 566.00 566.00 541.15 549.80 0.5M
2025-03-10 554.95 576.05 551.35 568.15 0.7M
2025-03-07 537.75 559.70 534.05 551.75 0.5M
2025-03-06 529.90 542.00 525.25 533.45 0.7M
2025-03-05 510.70 532.90 510.70 525.55 0.7M
2025-03-04 510.00 532.30 507.80 528.65 1.5M
2025-03-03 528.00 530.75 509.05 521.85 0.5M
2025-02-28 543.00 545.75 507.70 529.95 0.9M
2025-02-27 551.50 556.90 540.45 545.80 0.3M
2025-02-25 552.00 559.25 544.00 547.70 0.3M
2025-02-24 548.00 559.95 540.05 551.40 0.2M
2025-02-21 555.00 561.80 545.80 556.65 0.3M
2025-02-20 544.50 561.10 544.50 557.10 0.9M
2025-02-19 535.90 551.20 528.30 548.35 1.0M
2025-02-18 522.05 554.00 519.15 541.00 0.9M
2025-02-17 526.05 528.90 512.95 523.65 1.5M
2025-02-14 542.80 543.05 520.10 524.50 0.2M
2025-02-13 558.70 560.75 535.50 539.65 0.4M
2025-02-12 541.25 562.65 531.95 558.70 0.4M
2025-02-11 570.00 570.00 534.35 540.50 0.9M
2025-02-10 571.50 580.80 566.35 574.45 0.2M
2025-02-07 575.10 579.80 566.05 572.85 0.1M
2025-02-06 586.00 588.20 573.10 575.80 0.3M
2025-02-05 583.00 591.30 577.00 585.60 0.4M
2025-02-04 605.20 609.00 582.50 584.75 0.5M
2025-02-03 615.05 624.25 607.45 614.30 0.8M
2025-02-01 592.50 629.85 582.65 625.80 0.9M
2025-01-31 570.00 592.85 566.30 589.65 0.7M
2025-01-30 574.00 576.15 564.20 571.05 0.3M
2025-01-29 560.00 574.35 558.30 572.70 0.9M
2025-01-28 555.00 562.15 538.65 555.55 2.6M
2025-01-27 546.30 546.45 528.15 535.05 0.8M
2025-01-24 560.00 564.45 546.70 551.30 0.3M
2025-01-23 555.65 564.95 546.05 562.50 0.4M
2025-01-22 550.00 561.75 548.40 559.80 0.3M
2025-01-21 561.35 564.15 547.30 549.25 0.3M
2025-01-20 572.85 572.85 556.60 559.95 0.2M
2025-01-17 565.00 571.95 561.00 564.85 0.3M
2025-01-16 569.15 572.75 558.00 565.05 0.4M
2025-01-15 559.40 572.15 552.05 566.40 0.4M
2025-01-14 562.00 575.00 550.50 559.40 0.7M
2025-01-13 579.55 589.75 554.10 565.20 0.7M
2025-01-10 591.15 594.00 581.40 589.40 0.4M
2025-01-09 581.00 618.05 579.90 595.75 1.1M
2025-01-08 588.00 589.55 571.05 583.60 0.3M
2025-01-07 586.00 598.30 582.35 588.35 0.4M
2025-01-06 618.00 619.65 582.05 584.75 0.5M
2025-01-03 614.20 618.35 602.05 614.45 0.4M
2025-01-02 612.00 612.60 603.30 608.80 0.2M
2025-01-01 598.25 612.70 593.45 608.55 0.3M