Floor

FND
🏛️ 미국 →
75.22
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 81.43 81.43 81.21 81.21 8.9K
09:31 81.97 81.97 81.54 81.54 0.6K
09:32 82.05 82.05 81.63 81.63 4.3K
09:33 81.43 81.43 81.43 81.43 0.4K
09:34 81.41 81.60 81.41 81.60 4.0K
09:36 81.63 81.63 81.54 81.56 3.1K
09:37 81.82 81.87 81.82 81.86 1.8K
09:39 81.94 81.94 81.94 81.94 2.0K
09:40 81.72 81.72 81.72 81.72 0.7K
09:41 81.83 81.83 81.83 81.83 0.9K
09:42 81.81 81.81 81.81 81.81 1.3K
09:43 81.95 81.95 81.95 81.95 0.9K
09:44 82.14 82.14 82.14 82.14 1.0K
09:45 82.16 82.31 82.16 82.31 1.8K
09:46 82.41 82.41 82.41 82.41 1.2K
09:47 82.72 82.85 82.61 82.85 4.3K
09:48 82.74 82.74 82.72 82.72 1.8K
09:49 82.87 82.87 82.80 82.80 0.8K
09:50 82.97 82.99 82.97 82.99 1.2K
09:51 82.97 82.97 82.96 82.96 1.0K
09:52 82.99 82.99 82.98 82.98 5.6K
09:53 83.08 83.15 82.98 83.12 6.7K
09:54 83.14 83.26 83.13 83.22 9.2K
09:55 83.26 83.29 83.26 83.29 5.6K
09:56 83.30 83.30 83.26 83.26 14.6K
09:57 83.26 83.26 83.17 83.22 14.7K
09:58 83.22 83.29 83.22 83.29 5.7K
09:59 83.50 83.50 83.50 83.50 6.2K
10:00 83.57 83.69 83.57 83.69 16.7K
10:01 83.77 83.77 83.50 83.50 3.0K
10:02 83.49 83.58 83.38 83.38 22.5K
10:03 83.33 83.36 83.33 83.35 4.8K
10:04 83.43 83.48 83.43 83.43 9.8K
10:05 83.35 83.50 83.35 83.50 2.1K
10:06 83.41 83.48 83.41 83.47 5.5K
10:07 83.44 83.44 83.09 83.14 8.4K
10:08 83.14 83.15 83.14 83.15 0.6K
10:09 83.24 83.45 83.24 83.39 5.9K
10:10 83.22 83.22 83.19 83.19 3.6K
10:11 83.36 83.42 83.36 83.42 5.7K
10:12 83.42 83.42 83.28 83.28 1.5K
10:13 83.42 83.42 83.26 83.26 1.2K
10:14 83.42 83.42 83.16 83.23 11.4K
10:15 83.02 83.05 83.02 83.05 1.3K
10:16 82.92 83.00 82.88 82.89 12.2K
10:17 82.88 82.95 82.88 82.94 3.1K
10:18 82.94 83.00 82.94 83.00 2.1K
10:19 82.94 82.94 82.92 82.94 2.3K
10:20 82.92 82.92 82.92 82.92 0.5K
10:21 82.91 83.00 82.90 82.90 5.7K
10:23 82.84 82.84 82.84 82.84 0.3K
10:24 82.83 82.83 82.82 82.82 0.8K
10:25 82.76 82.76 82.69 82.69 3.9K
10:26 82.62 82.62 82.51 82.60 7.1K
10:27 82.51 82.51 82.51 82.51 0.8K
10:28 82.55 82.55 82.55 82.55 2.7K
10:29 82.48 82.68 82.48 82.62 2.6K
10:30 82.51 82.60 82.51 82.60 2.4K
10:31 82.54 82.59 82.54 82.59 1.9K
10:32 82.56 82.56 82.56 82.56 0.4K
10:33 82.56 82.66 82.56 82.66 2.1K
10:34 82.63 82.63 82.63 82.63 0.1K
10:35 82.53 82.56 82.52 82.53 3.2K
10:36 82.53 82.53 82.46 82.48 4.1K
10:37 82.48 82.49 82.47 82.47 4.5K
10:38 82.47 82.47 82.47 82.47 1.7K
10:39 82.43 82.56 82.43 82.56 8.2K
10:40 82.55 82.60 82.55 82.60 3.0K
10:41 82.57 82.57 82.57 82.57 3.8K
10:42 82.56 82.56 82.56 82.56 1.3K
10:43 82.61 82.61 82.61 82.61 4.8K
10:44 82.68 82.75 82.68 82.75 1.2K
10:45 82.77 82.86 82.77 82.86 2.8K
10:47 82.80 82.84 82.78 82.78 2.5K
10:48 82.66 82.66 82.66 82.66 1.2K
10:49 82.70 82.71 82.70 82.71 2.0K
10:51 82.80 82.80 82.80 82.80 3.3K
10:52 82.88 82.89 82.88 82.89 1.2K
10:53 82.89 82.90 82.89 82.90 1.6K
10:54 82.83 82.90 82.83 82.90 0.6K
10:55 82.83 82.83 82.83 82.83 0.5K
10:56 82.85 82.85 82.84 82.84 0.8K
10:57 82.89 82.91 82.84 82.84 1.5K
10:58 82.84 82.84 82.77 82.77 2.3K
10:59 82.77 82.77 82.75 82.75 1.2K
11:00 82.71 82.71 82.69 82.69 3.6K
11:01 82.67 82.67 82.56 82.64 7.3K
11:03 82.57 82.57 82.57 82.57 0.8K
11:04 82.56 82.62 82.55 82.59 3.7K
11:05 82.63 82.71 82.63 82.71 5.3K
11:06 82.72 82.72 82.72 82.72 1.5K
11:07 82.68 82.69 82.68 82.69 1.0K
11:08 82.73 82.74 82.70 82.74 3.9K
11:09 82.73 82.73 82.73 82.73 0.9K
11:10 82.57 82.57 82.49 82.49 8.9K
11:11 82.47 82.50 82.42 82.50 11.0K
11:12 82.47 82.59 82.47 82.57 8.4K
11:13 82.57 82.57 82.55 82.55 4.0K
11:14 82.56 82.56 82.56 82.56 3.3K
11:15 82.56 82.65 82.49 82.49 11.1K
11:16 82.48 82.48 82.48 82.48 1.1K
11:18 82.46 82.46 82.46 82.46 1.5K
11:20 82.32 82.32 82.32 82.32 0.6K
11:21 82.34 82.39 82.34 82.35 1.0K
11:22 82.34 82.34 82.25 82.25 1.9K
11:23 82.20 82.20 82.20 82.20 0.3K
11:24 82.13 82.13 82.13 82.13 1.7K
11:25 82.14 82.16 82.14 82.16 0.9K
11:26 82.08 82.10 82.08 82.10 1.2K
11:27 82.10 82.10 82.05 82.05 2.7K
11:28 82.04 82.04 82.01 82.02 2.8K
11:29 82.03 82.03 82.00 82.00 7.3K
11:30 81.98 81.98 81.92 81.92 0.8K
11:31 81.98 81.98 81.98 81.98 0.8K
11:32 81.98 81.98 81.98 81.98 0.7K
11:33 82.00 82.00 81.94 81.94 3.4K
11:34 81.97 81.97 81.97 81.97 1.5K
11:35 81.91 81.91 81.91 81.91 1.0K
11:36 81.95 81.95 81.95 81.95 1.3K
11:38 81.88 81.88 81.88 81.88 1.1K
11:39 81.84 81.84 81.84 81.84 1.2K
11:40 81.85 81.85 81.79 81.79 2.6K
11:41 81.78 81.78 81.78 81.78 0.5K
11:42 81.75 81.75 81.73 81.73 1.1K
11:43 81.76 81.76 81.76 81.76 0.8K
11:44 81.71 81.71 81.70 81.70 3.3K
11:45 81.69 81.71 81.69 81.69 2.8K
11:46 81.71 81.71 81.67 81.67 1.9K
11:48 81.70 81.70 81.62 81.69 4.5K
11:49 81.78 81.79 81.78 81.79 6.6K
11:50 81.79 81.80 81.79 81.80 2.6K
11:51 81.83 81.85 81.83 81.85 2.0K
11:52 81.81 81.81 81.81 81.81 2.0K
11:53 81.73 81.73 81.73 81.73 0.6K
11:54 81.76 81.76 81.76 81.76 0.7K
11:56 81.69 81.69 81.69 81.69 1.6K
11:57 81.63 81.63 81.63 81.63 0.7K
11:58 81.59 81.59 81.59 81.59 0.8K
11:59 81.59 81.59 81.59 81.59 1.0K
12:00 81.57 81.61 81.57 81.61 2.4K
12:01 81.66 81.68 81.66 81.68 1.1K
12:02 81.71 81.71 81.71 81.71 1.6K
12:05 81.73 81.75 81.73 81.75 1.4K
12:07 81.71 81.71 81.71 81.71 1.0K
12:08 81.69 81.69 81.69 81.69 0.1K
12:09 81.69 81.69 81.69 81.69 1.7K
12:10 81.70 81.70 81.65 81.65 1.4K
12:11 81.65 81.65 81.65 81.65 0.2K
12:12 81.65 81.65 81.65 81.65 0.7K
12:13 81.65 81.66 81.65 81.66 0.8K
12:14 81.66 81.66 81.66 81.66 0.3K
12:15 81.67 81.67 81.66 81.66 0.8K
12:16 81.63 81.63 81.63 81.63 0.6K
12:17 81.60 81.62 81.60 81.61 3.4K
12:19 81.71 81.71 81.71 81.71 0.5K
12:20 81.83 81.83 81.80 81.80 0.7K
12:21 81.80 81.80 81.71 81.71 1.4K
12:22 81.72 81.72 81.72 81.72 0.4K
12:23 81.67 81.67 81.67 81.67 0.8K
12:24 81.67 81.68 81.63 81.63 2.2K
12:26 81.60 81.65 81.60 81.65 2.2K
12:27 81.77 81.77 81.77 81.77 3.7K
12:29 81.74 81.74 81.74 81.74 0.7K
12:30 81.73 81.73 81.73 81.73 1.2K
12:31 81.74 81.74 81.65 81.65 2.2K
12:32 81.66 81.66 81.59 81.65 1.4K
12:33 81.68 81.68 81.68 81.68 4.0K
12:35 81.61 81.68 81.61 81.68 3.2K
12:36 81.58 81.60 81.58 81.60 1.4K
12:37 81.67 81.72 81.67 81.68 2.4K
12:38 81.73 81.82 81.73 81.82 2.9K
12:39 81.75 81.77 81.75 81.77 1.8K
12:40 81.79 81.79 81.76 81.76 1.2K
12:42 81.71 81.71 81.71 81.71 0.1K
12:43 81.70 81.72 81.69 81.72 2.4K
12:44 81.76 81.76 81.71 81.72 2.7K
12:45 81.77 81.77 81.77 81.77 1.7K
12:46 81.76 81.76 81.75 81.75 1.1K
12:47 81.76 81.76 81.76 81.76 0.2K
12:48 81.76 81.76 81.76 81.76 0.3K
12:49 81.76 81.76 81.76 81.76 1.0K
12:50 81.87 81.87 81.84 81.84 2.0K
12:51 81.84 81.84 81.84 81.84 0.7K
12:52 81.86 81.86 81.86 81.86 0.4K
12:53 81.86 81.89 81.86 81.89 1.6K
12:54 81.85 81.91 81.85 81.91 3.0K
12:56 81.91 81.91 81.91 81.91 2.3K
12:58 81.91 81.91 81.91 81.91 0.9K
12:59 81.85 81.85 81.85 81.85 1.8K
13:00 81.85 81.86 81.85 81.85 2.6K
13:02 81.78 81.78 81.76 81.76 1.4K
13:03 81.74 81.80 81.72 81.72 3.6K
13:04 81.72 81.72 81.72 81.72 2.0K
13:06 81.72 81.72 81.72 81.72 0.3K
13:07 81.72 81.72 81.65 81.65 2.0K
13:08 81.67 81.69 81.67 81.69 0.9K
13:09 81.69 81.69 81.57 81.57 5.5K
13:10 81.56 81.56 81.56 81.56 1.4K
13:11 81.52 81.52 81.51 81.51 0.5K
13:12 81.58 81.58 81.58 81.58 1.2K
13:14 81.58 81.58 81.58 81.58 0.4K
13:15 81.58 81.60 81.54 81.60 0.9K
13:16 81.58 81.58 81.58 81.58 1.3K
13:19 81.59 81.59 81.59 81.59 0.3K
13:20 81.60 81.60 81.60 81.60 0.2K
13:21 81.60 81.60 81.58 81.59 2.2K
13:22 81.60 81.62 81.54 81.62 21.2K
13:24 81.66 81.66 81.66 81.66 0.6K
13:25 81.67 81.67 81.67 81.67 0.5K
13:26 81.67 81.67 81.67 81.67 0.4K
13:27 81.68 81.68 81.68 81.68 1.0K
13:28 81.68 81.68 81.60 81.60 1.0K
13:29 81.61 81.61 81.58 81.58 1.0K
13:30 81.58 81.58 81.58 81.58 0.7K
13:31 81.52 81.52 81.45 81.45 2.0K
13:32 81.48 81.56 81.48 81.56 1.6K
13:33 81.58 81.62 81.58 81.61 1.0K
13:34 81.62 81.62 81.62 81.61 0.2K
13:35 81.61 81.61 81.61 81.61 0.9K
13:36 81.47 81.48 81.47 81.47 1.7K
13:37 81.42 81.42 81.42 81.42 1.8K
13:38 81.45 81.53 81.45 81.52 4.1K
13:39 81.46 81.49 81.46 81.49 1.1K
13:40 81.49 81.49 81.49 81.49 1.4K
13:41 81.44 81.44 81.41 81.41 2.2K
13:42 81.46 81.51 81.46 81.49 2.7K
13:43 81.49 81.50 81.49 81.50 1.6K
13:44 81.41 81.43 81.41 81.43 2.1K
13:45 81.39 81.42 81.32 81.39 2.1K
13:46 81.41 81.41 81.36 81.36 5.1K
13:47 81.34 81.40 81.34 81.40 1.1K
13:48 81.45 81.51 81.45 81.51 2.7K
13:49 81.51 81.58 81.51 81.58 2.6K
13:50 81.52 81.58 81.52 81.58 2.8K
13:51 81.53 81.53 81.53 81.53 2.2K
13:52 81.49 81.55 81.49 81.51 1.2K
13:53 81.43 81.43 81.42 81.42 2.0K
13:54 81.37 81.44 81.37 81.44 2.3K
13:55 81.43 81.49 81.42 81.45 3.9K
13:56 81.47 81.47 81.46 81.46 1.7K
13:57 81.46 81.68 81.46 81.68 12.4K
13:58 81.72 81.72 81.68 81.68 1.8K
13:59 81.69 81.69 81.69 81.69 0.9K
14:00 81.68 81.68 81.60 81.63 2.8K
14:01 81.63 81.65 81.57 81.65 5.3K
14:02 81.55 81.55 81.53 81.53 11.8K
14:03 81.47 81.47 81.45 81.45 3.5K
14:04 81.42 81.42 81.42 81.42 1.4K
14:05 81.38 81.38 81.37 81.37 1.1K
14:06 81.43 81.54 81.43 81.54 9.0K
14:07 81.50 81.53 81.49 81.49 1.0K
14:08 81.51 81.54 81.48 81.54 5.3K
14:09 81.45 81.53 81.45 81.52 4.5K
14:10 81.52 81.62 81.52 81.62 18.2K
14:11 81.62 81.62 81.56 81.56 2.7K
14:12 81.57 81.57 81.54 81.56 2.6K
14:13 81.52 81.61 81.52 81.60 2.7K
14:14 81.59 81.59 81.57 81.57 1.8K
14:15 81.56 81.56 81.56 81.56 3.4K
14:16 81.61 81.61 81.61 81.61 0.6K
14:17 81.61 81.61 81.54 81.56 2.1K
14:18 81.56 81.60 81.52 81.60 2.0K
14:19 81.49 81.49 81.49 81.49 0.4K
14:20 81.50 81.52 81.36 81.44 4.8K
14:21 81.37 81.37 81.31 81.31 1.2K
14:22 81.35 81.40 81.31 81.40 2.0K
14:23 81.44 81.49 81.44 81.49 1.7K
14:25 81.50 81.58 81.50 81.58 1.8K
14:26 81.58 81.58 81.52 81.52 2.2K
14:27 81.51 81.51 81.51 81.51 1.0K
14:28 81.49 81.50 81.49 81.50 1.2K
14:29 81.56 81.56 81.56 81.56 0.3K
14:30 81.56 81.56 81.56 81.56 1.0K
14:31 81.66 81.66 81.60 81.60 1.8K
14:32 81.65 81.65 81.60 81.60 2.0K
14:33 81.64 81.71 81.64 81.71 1.9K
14:34 81.69 81.71 81.69 81.71 1.2K
14:35 81.74 81.74 81.71 81.71 0.8K
14:36 81.73 81.73 81.70 81.70 2.6K
14:37 81.69 81.69 81.62 81.62 3.6K
14:38 81.62 81.65 81.62 81.62 4.3K
14:39 81.64 81.64 81.55 81.55 2.4K
14:41 81.53 81.53 81.53 81.53 0.8K
14:42 81.53 81.59 81.52 81.59 2.2K
14:43 81.60 81.60 81.53 81.53 0.7K
14:44 81.52 81.58 81.47 81.47 2.7K
14:45 81.51 81.51 81.51 81.51 0.4K
14:46 81.58 81.63 81.58 81.62 2.4K
14:47 81.62 81.71 81.62 81.69 3.3K
14:48 81.62 81.62 81.62 81.62 0.4K
14:49 81.57 81.57 81.53 81.53 1.6K
14:50 81.52 81.52 81.49 81.49 0.9K
14:51 81.49 81.49 81.39 81.39 3.0K
14:52 81.38 81.38 81.33 81.33 1.2K
14:53 81.31 81.31 81.28 81.29 1.6K
14:54 81.34 81.36 81.33 81.36 2.0K
14:55 81.34 81.34 81.27 81.27 2.2K
14:56 81.30 81.30 81.28 81.28 2.1K
14:57 81.20 81.20 81.16 81.16 7.4K
14:58 81.17 81.18 81.16 81.16 24.8K
14:59 81.21 81.31 81.21 81.31 6.4K
15:00 81.38 81.41 81.38 81.40 1.8K
15:01 81.38 81.44 81.38 81.44 1.7K
15:02 81.46 81.49 81.39 81.39 2.8K
15:03 81.43 81.46 81.38 81.46 2.3K
15:04 81.46 81.46 81.42 81.44 3.1K
15:05 81.45 81.46 81.45 81.46 3.8K
15:06 81.46 81.52 81.46 81.52 18.8K
15:07 81.52 81.52 81.44 81.44 6.2K
15:08 81.40 81.40 81.37 81.36 2.1K
15:09 81.37 81.37 81.37 81.36 0.9K
15:10 81.38 81.38 81.33 81.35 2.3K
15:11 81.30 81.30 81.29 81.29 1.7K
15:12 81.29 81.36 81.29 81.36 18.3K
15:13 81.34 81.36 81.34 81.36 2.5K
15:14 81.40 81.42 81.40 81.40 9.2K
15:15 81.38 81.39 81.36 81.39 2.5K
15:16 81.39 81.44 81.39 81.44 11.6K
15:17 81.45 81.45 81.45 81.44 2.5K
15:18 81.44 81.44 81.44 81.44 2.4K
15:19 81.44 81.44 81.37 81.38 10.2K
15:20 81.39 81.41 81.38 81.38 8.8K
15:21 81.36 81.40 81.34 81.34 5.1K
15:22 81.38 81.41 81.38 81.41 2.0K
15:23 81.42 81.44 81.39 81.44 2.5K
15:24 81.44 81.53 81.44 81.53 5.2K
15:25 81.56 81.56 81.55 81.55 0.7K
15:26 81.56 81.60 81.55 81.56 3.4K
15:27 81.55 81.58 81.53 81.58 3.3K
15:28 81.58 81.59 81.55 81.59 1.3K
15:29 81.59 81.60 81.59 81.60 3.1K
15:30 81.58 81.81 81.58 81.80 20.1K
15:31 81.80 81.84 81.80 81.82 2.0K
15:32 81.89 81.91 81.88 81.91 7.6K
15:33 81.96 81.99 81.94 81.99 1.5K
15:34 82.00 82.03 81.97 82.00 5.9K
15:35 82.06 82.06 81.96 81.99 5.4K
15:36 81.98 81.98 81.97 81.97 1.7K
15:37 81.99 82.01 81.95 81.95 4.8K
15:38 81.88 81.88 81.83 81.86 6.7K
15:39 81.89 82.05 81.89 82.05 6.9K
15:40 82.03 82.04 81.83 81.83 6.1K
15:41 81.88 81.94 81.88 81.88 3.8K
15:42 81.85 81.92 81.83 81.92 2.7K
15:43 81.92 81.92 81.86 81.89 5.4K
15:44 81.89 81.89 81.81 81.86 7.5K
15:45 81.86 81.86 81.83 81.86 1.2K
15:46 81.88 81.88 81.82 81.82 5.0K
15:47 81.82 81.82 81.76 81.76 8.8K
15:48 81.78 81.78 81.71 81.72 8.6K
15:49 81.69 81.72 81.69 81.72 6.2K
15:50 81.73 81.84 81.73 81.81 6.5K
15:51 81.82 81.91 81.82 81.91 7.5K
15:52 81.91 81.96 81.91 81.95 5.5K
15:53 81.95 82.05 81.95 81.98 17.8K
15:54 81.98 82.01 81.98 82.01 4.0K
15:55 81.94 81.94 81.75 81.88 18.4K
15:56 81.88 81.92 81.85 81.87 9.7K
15:57 81.88 81.93 81.84 81.84 23.1K
15:58 81.86 81.91 81.86 81.89 26.6K
15:59 81.92 82.00 81.89 81.98 235.1K
날짜 시가 고가 저가 종가 거래량
2025-09-29 76.89 77.21 73.54 75.22 2.8M
2025-09-26 77.06 77.78 76.38 76.54 1.5M
2025-09-25 78.01 78.41 76.66 76.95 1.9M
2025-09-24 81.16 82.16 79.47 79.48 1.9M
2025-09-23 81.42 83.89 81.14 81.98 1.5M
2025-09-22 82.85 82.85 81.00 81.03 1.8M
2025-09-19 86.51 86.99 83.10 83.37 2.7M
2025-09-18 85.64 87.63 85.25 87.11 2.1M
2025-09-17 90.83 92.41 86.71 87.18 2.1M
2025-09-16 90.50 91.20 88.98 89.74 1.4M
2025-09-15 89.29 90.71 88.07 90.25 1.2M
2025-09-12 89.25 90.70 88.68 88.68 1.8M
2025-09-11 86.59 90.48 85.97 90.42 2.3M
2025-09-10 86.55 87.48 84.33 85.05 1.3M
2025-09-09 87.11 87.17 85.21 86.81 1.9M
2025-09-08 86.92 88.45 86.46 87.72 2.9M
2025-09-05 85.44 88.73 85.30 87.47 3.6M
2025-09-04 78.92 83.77 78.77 82.75 2.5M
2025-09-03 78.51 79.30 77.88 78.50 1.8M
2025-09-02 79.87 80.26 78.35 79.04 2.7M
2025-08-29 83.50 83.68 81.00 81.92 1.6M
2025-08-28 82.86 83.90 81.84 83.65 2.1M
2025-08-27 82.47 84.21 82.42 82.53 2.1M
2025-08-26 83.20 83.65 82.16 82.66 2.1M
2025-08-25 86.44 87.31 82.69 82.97 2.3M
2025-08-22 81.30 88.73 80.00 88.02 3.9M
2025-08-21 80.48 82.25 79.77 80.87 1.8M
2025-08-20 84.85 85.87 81.78 81.97 3.5M
2025-08-19 82.32 84.98 81.87 84.86 2.3M
2025-08-18 83.28 83.48 81.31 81.36 1.5M
2025-08-15 83.09 83.85 81.68 83.43 1.4M
2025-08-14 83.41 83.93 81.49 82.38 1.9M
2025-08-13 84.05 86.21 82.81 85.92 3.4M
2025-08-12 79.85 83.80 79.26 83.66 2.7M
2025-08-11 79.33 80.05 76.84 78.29 2.1M
2025-08-08 79.57 79.97 77.92 79.60 1.7M
2025-08-07 81.06 81.55 78.88 79.67 1.5M
2025-08-06 82.32 82.33 79.41 79.73 1.5M
2025-08-05 81.84 82.97 80.55 82.56 1.6M
2025-08-04 78.35 82.24 78.35 81.44 2.1M
2025-08-01 78.09 78.45 74.10 78.31 3.6M
2025-07-31 77.80 78.43 76.35 76.64 2.3M
2025-07-30 79.14 80.27 77.27 78.34 2.2M
2025-07-29 80.15 81.00 78.37 78.92 1.8M
2025-07-28 79.91 81.99 79.76 80.15 2.3M
2025-07-25 79.75 80.30 78.38 79.90 1.4M
2025-07-24 80.76 81.83 78.61 78.69 1.5M
2025-07-23 81.87 82.63 80.98 81.55 1.4M
2025-07-22 78.37 81.50 77.57 80.73 1.7M
2025-07-21 78.94 79.05 76.63 76.82 1.8M
2025-07-18 80.15 80.15 77.93 78.63 1.3M
2025-07-17 78.87 80.46 77.47 80.03 1.6M
2025-07-16 79.19 79.45 76.77 78.53 2.3M
2025-07-15 82.81 83.48 78.38 78.67 2.2M
2025-07-14 83.22 83.34 81.13 82.23 1.6M
2025-07-11 83.57 84.19 82.86 83.29 1.4M
2025-07-10 83.52 86.56 83.24 85.27 2.0M
2025-07-09 82.53 83.95 82.03 83.49 1.7M
2025-07-08 80.72 82.85 79.74 82.00 2.5M
2025-07-07 81.13 81.65 79.71 80.66 2.2M
2025-07-03 82.56 83.64 81.31 82.07 1.0M
2025-07-02 81.82 83.69 81.21 82.74 2.6M
2025-07-01 75.79 83.07 75.31 81.31 3.3M
2025-06-30 75.73 77.65 75.07 75.96 1.9M
2025-06-27 76.31 77.03 74.86 75.30 2.7M
2025-06-26 76.25 76.79 74.75 75.78 1.7M
2025-06-25 76.68 76.72 74.83 76.00 1.6M
2025-06-24 75.82 76.85 75.20 76.68 1.3M
2025-06-23 74.74 75.82 72.68 75.60 1.5M
2025-06-20 75.00 76.02 74.01 75.66 1.9M
2025-06-18 73.52 75.35 72.73 73.80 1.4M
2025-06-17 73.88 74.56 72.76 72.96 1.0M
2025-06-16 74.83 75.38 73.00 74.77 1.6M
2025-06-13 75.47 77.44 73.09 73.63 1.8M
2025-06-12 74.76 77.60 74.65 77.03 2.0M
2025-06-11 76.53 78.17 74.57 75.01 2.2M
2025-06-10 75.70 75.85 74.04 75.73 1.8M
2025-06-09 72.87 75.27 72.12 74.61 2.5M
2025-06-06 73.17 73.35 71.23 71.45 1.3M
2025-06-05 73.23 74.18 71.96 72.50 1.3M
2025-06-04 73.07 74.34 72.50 73.33 1.5M
2025-06-03 70.40 73.14 69.22 73.08 1.9M
2025-06-02 70.96 71.34 68.46 70.09 2.3M
2025-05-30 72.52 72.78 71.13 71.69 1.6M
2025-05-29 73.49 73.97 71.98 72.91 1.6M
2025-05-28 73.00 73.16 71.51 71.54 1.5M
2025-05-27 74.50 74.50 72.52 73.10 1.8M
2025-05-23 72.00 74.15 72.00 73.31 1.6M
2025-05-22 73.71 74.80 73.06 74.11 2.0M
2025-05-21 77.40 77.64 74.09 74.42 1.8M
2025-05-20 79.69 80.19 78.65 79.22 1.7M
2025-05-19 77.34 79.49 77.26 79.16 1.7M
2025-05-16 79.03 79.60 77.77 79.54 3.1M
2025-05-15 79.12 79.89 77.94 78.40 1.9M
2025-05-14 81.38 81.90 79.75 79.96 1.6M
2025-05-13 84.52 85.09 81.26 81.50 2.4M
2025-05-12 82.13 86.23 81.86 83.80 4.2M
2025-05-09 75.19 76.09 74.87 75.35 1.8M
2025-05-08 74.16 76.17 73.03 75.19 1.9M
2025-05-07 73.62 74.67 72.84 73.40 2.0M
2025-05-06 72.87 74.91 72.78 73.13 2.3M
2025-05-05 73.49 75.12 72.85 74.00 3.3M
2025-05-02 72.65 77.84 71.00 74.06 6.1M
2025-05-01 72.76 73.76 71.63 72.25 3.5M
2025-04-30 71.30 71.79 70.42 71.44 3.1M
2025-04-29 71.75 72.98 71.42 72.50 3.0M
2025-04-28 72.80 74.24 71.81 72.50 2.6M
2025-04-25 72.44 73.10 71.70 72.67 1.5M
2025-04-24 70.40 73.48 69.19 73.01 1.8M
2025-04-23 71.61 75.99 69.56 69.75 2.6M
2025-04-22 67.56 69.26 67.26 68.30 2.6M
2025-04-21 69.00 69.61 66.09 67.02 2.4M
2025-04-17 69.07 70.44 68.67 70.31 1.9M
2025-04-16 71.00 71.72 68.51 69.00 2.0M
2025-04-15 73.00 74.71 71.62 72.00 2.2M
2025-04-14 76.51 78.53 72.93 73.04 3.0M
2025-04-11 74.03 75.10 70.48 75.04 2.3M
2025-04-10 76.75 76.90 71.15 74.24 2.8M
2025-04-09 69.06 79.03 68.05 78.20 4.1M
2025-04-08 74.84 75.91 68.80 69.89 2.5M
2025-04-07 70.41 76.27 68.85 72.96 5.2M
2025-04-04 66.64 75.44 66.01 71.50 5.8M
2025-04-03 74.55 75.00 69.01 70.27 8.6M
2025-04-02 78.76 83.59 78.76 82.07 1.6M
2025-04-01 80.28 80.73 78.04 79.88 1.5M
2025-03-31 79.19 81.22 78.91 80.47 2.3M
2025-03-28 83.21 84.41 80.25 80.40 1.5M
2025-03-27 82.58 84.32 81.77 83.43 1.5M
2025-03-26 83.00 83.51 81.62 82.77 1.7M
2025-03-25 85.24 85.68 82.09 82.98 2.1M
2025-03-24 84.88 86.86 84.38 85.67 1.6M
2025-03-21 82.67 84.37 80.82 84.18 2.1M
2025-03-20 83.01 85.51 82.72 83.95 2.2M
2025-03-19 83.90 83.98 81.38 82.97 2.2M
2025-03-18 84.94 86.33 83.87 83.99 2.0M
2025-03-17 85.19 87.44 83.64 85.83 1.9M
2025-03-14 86.55 87.03 84.44 85.85 1.6M
2025-03-13 88.89 89.08 84.07 84.99 2.6M
2025-03-12 90.42 93.93 87.69 89.36 1.7M
2025-03-11 93.00 93.00 87.47 89.85 1.8M
2025-03-10 90.82 95.83 90.16 92.89 2.6M
2025-03-07 90.46 91.62 87.39 91.21 1.6M
2025-03-06 87.41 91.99 86.46 90.32 2.0M
2025-03-05 87.25 88.59 85.86 88.01 1.9M
2025-03-04 90.36 91.00 86.17 87.14 3.1M
2025-03-03 96.51 97.36 91.44 92.05 1.6M
2025-02-28 97.10 98.24 95.02 96.63 1.5M
2025-02-27 101.64 101.82 96.43 96.82 2.1M
2025-02-26 101.30 103.87 100.65 102.41 2.0M
2025-02-25 98.50 101.73 98.45 100.29 2.6M
2025-02-24 95.86 98.13 93.67 97.53 3.0M
2025-02-21 103.82 103.85 92.00 94.27 4.8M
2025-02-20 94.73 95.32 91.92 92.84 3.3M
2025-02-19 96.83 97.53 95.26 95.33 1.5M
2025-02-18 96.93 98.78 96.64 98.70 1.4M
2025-02-14 99.87 102.49 97.26 97.60 1.7M
2025-02-13 96.69 98.55 96.09 97.88 1.6M
2025-02-12 93.74 95.93 92.16 95.93 2.3M
2025-02-11 98.49 99.22 96.20 97.18 1.3M
2025-02-10 103.08 104.66 97.75 99.00 1.3M
2025-02-07 103.43 103.56 99.96 101.04 1.3M
2025-02-06 103.64 104.89 103.00 103.99 1.8M
2025-02-05 100.65 103.61 98.99 103.45 1.5M
2025-02-04 97.09 100.19 96.03 99.42 1.1M
2025-02-03 96.50 97.50 93.31 96.57 2.3M
2025-01-31 102.96 103.96 99.78 100.10 1.3M
2025-01-30 101.20 104.67 100.39 103.43 1.2M
2025-01-29 104.33 104.84 101.62 102.13 0.7M
2025-01-28 105.89 106.35 103.86 103.87 0.9M
2025-01-27 104.25 108.76 104.24 106.49 1.6M
2025-01-24 102.22 104.54 101.80 104.23 1.9M
2025-01-23 100.11 102.24 100.11 101.94 1.4M
2025-01-22 102.03 102.78 100.61 100.73 0.8M
2025-01-21 101.34 104.99 100.63 102.44 1.5M
2025-01-17 98.29 100.93 97.81 99.79 1.8M
2025-01-16 97.35 97.84 96.02 97.15 2.5M
2025-01-15 100.00 101.56 97.37 97.42 2.1M
2025-01-14 97.95 97.95 94.59 95.99 1.1M
2025-01-13 94.30 96.75 93.51 96.69 1.2M
2025-01-10 94.49 98.28 94.49 95.02 1.6M
2025-01-08 95.45 96.97 93.78 96.16 1.5M
2025-01-07 98.13 98.43 94.35 95.11 1.2M
2025-01-06 99.57 100.08 97.43 97.70 1.6M
2025-01-03 97.74 98.58 96.38 98.24 0.8M
2025-01-02 100.73 101.30 96.92 97.53 1.3M