FMC 코퍼레이션 (FMC)

FMC
🏛️ 미국 →
33.63
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 35.73 35.76 35.73 35.73 32.9K
09:31 35.83 35.99 35.81 35.96 7.2K
09:32 35.96 36.05 35.96 35.97 1.9K
09:33 35.95 35.99 35.90 35.94 2.8K
09:34 35.96 35.96 35.82 35.90 3.9K
09:35 35.89 35.94 35.89 35.90 2.1K
09:36 35.90 35.99 35.90 35.99 3.0K
09:37 36.00 36.00 35.92 35.95 2.7K
09:38 35.95 35.95 35.95 35.95 0.3K
09:39 35.94 35.96 35.94 35.96 0.7K
09:40 35.92 35.92 35.87 35.87 1.9K
09:42 35.91 35.91 35.91 35.91 1.5K
09:43 35.91 35.91 35.88 35.88 4.6K
09:44 35.88 35.88 35.88 35.88 1.1K
09:45 35.87 35.89 35.86 35.86 2.3K
09:46 35.86 35.86 35.86 35.86 6.3K
09:47 35.92 35.97 35.92 35.92 2.7K
09:49 35.92 35.92 35.92 35.92 1.0K
09:50 35.86 35.87 35.82 35.87 2.2K
09:51 35.82 35.82 35.80 35.80 5.7K
09:52 35.80 35.81 35.80 35.81 7.0K
09:53 35.83 35.84 35.82 35.84 2.5K
09:54 35.86 35.86 35.79 35.83 2.1K
09:55 35.80 35.81 35.80 35.81 6.0K
09:56 35.77 35.77 35.75 35.75 3.0K
09:57 35.76 35.77 35.76 35.77 2.0K
09:58 35.80 35.80 35.80 35.80 2.0K
09:59 35.80 35.81 35.79 35.81 1.2K
10:00 35.81 35.87 35.81 35.87 3.5K
10:01 35.88 35.90 35.84 35.87 2.4K
10:02 35.81 35.84 35.81 35.84 6.8K
10:03 35.82 35.82 35.74 35.74 4.3K
10:04 35.74 35.74 35.71 35.71 2.6K
10:05 35.66 35.68 35.66 35.66 1.2K
10:06 35.69 35.73 35.69 35.70 5.0K
10:07 35.66 35.66 35.66 35.66 1.9K
10:08 35.67 35.68 35.67 35.68 1.6K
10:09 35.68 35.71 35.67 35.67 3.6K
10:10 35.70 35.70 35.70 35.70 0.2K
10:11 35.70 35.72 35.70 35.72 1.9K
10:12 35.69 35.69 35.69 35.69 2.0K
10:13 35.69 35.69 35.67 35.67 2.1K
10:14 35.67 35.67 35.64 35.67 5.8K
10:15 35.66 35.66 35.66 35.66 1.3K
10:16 35.62 35.62 35.62 35.62 0.7K
10:17 35.67 35.67 35.67 35.67 0.2K
10:18 35.64 35.64 35.64 35.64 1.1K
10:19 35.62 35.62 35.62 35.62 0.8K
10:20 35.61 35.61 35.61 35.61 0.3K
10:21 35.59 35.59 35.59 35.59 2.7K
10:22 35.56 35.56 35.56 35.56 3.2K
10:23 35.53 35.56 35.53 35.53 3.8K
10:24 35.55 35.56 35.55 35.56 3.1K
10:25 35.56 35.56 35.56 35.56 2.5K
10:26 35.54 35.56 35.53 35.53 3.6K
10:27 35.53 35.53 35.53 35.53 0.9K
10:28 35.53 35.53 35.50 35.52 9.6K
10:29 35.52 35.54 35.50 35.54 5.5K
10:30 35.54 35.54 35.52 35.52 0.8K
10:31 35.51 35.51 35.51 35.51 2.1K
10:32 35.51 35.53 35.51 35.53 1.7K
10:33 35.54 35.54 35.50 35.52 2.0K
10:34 35.52 35.52 35.52 35.52 2.0K
10:35 35.50 35.50 35.50 35.50 4.4K
10:36 35.51 35.51 35.50 35.50 2.4K
10:37 35.50 35.51 35.50 35.51 2.0K
10:38 35.49 35.49 35.49 35.49 2.4K
10:39 35.50 35.50 35.50 35.50 1.0K
10:40 35.51 35.51 35.51 35.51 1.2K
10:41 35.49 35.52 35.49 35.52 3.7K
10:42 35.50 35.50 35.50 35.50 3.9K
10:43 35.56 35.56 35.56 35.56 3.4K
10:44 35.57 35.57 35.57 35.57 1.8K
10:46 35.55 35.57 35.55 35.55 2.0K
10:47 35.53 35.53 35.53 35.53 1.7K
10:48 35.53 35.53 35.50 35.50 3.9K
10:49 35.51 35.54 35.51 35.54 3.0K
10:50 35.53 35.53 35.53 35.53 0.2K
10:51 35.52 35.53 35.52 35.53 4.7K
10:52 35.54 35.54 35.54 35.54 3.5K
10:53 35.52 35.54 35.52 35.53 3.7K
10:54 35.53 35.59 35.53 35.59 25.8K
10:55 35.60 35.67 35.60 35.67 6.2K
10:56 35.69 35.69 35.69 35.69 0.8K
10:57 35.67 35.69 35.64 35.64 12.6K
10:58 35.64 35.67 35.63 35.67 5.8K
10:59 35.67 35.67 35.67 35.67 1.8K
11:00 35.66 35.67 35.65 35.67 2.1K
11:01 35.68 35.69 35.68 35.68 4.1K
11:02 35.68 35.68 35.65 35.65 5.5K
11:03 35.63 35.63 35.61 35.61 3.4K
11:04 35.60 35.64 35.58 35.64 6.5K
11:05 35.64 35.64 35.63 35.63 2.4K
11:06 35.64 35.64 35.62 35.63 1.8K
11:07 35.63 35.63 35.61 35.61 3.4K
11:08 35.61 35.61 35.61 35.60 2.8K
11:09 35.60 35.61 35.60 35.60 3.1K
11:10 35.59 35.59 35.59 35.59 4.0K
11:11 35.57 35.57 35.57 35.57 2.2K
11:12 35.58 35.58 35.57 35.57 2.5K
11:13 35.56 35.56 35.55 35.55 2.1K
11:14 35.55 35.55 35.54 35.54 3.0K
11:15 35.56 35.56 35.56 35.56 2.3K
11:16 35.56 35.57 35.56 35.56 2.7K
11:17 35.55 35.57 35.55 35.57 10.0K
11:18 35.56 35.56 35.56 35.56 2.2K
11:19 35.56 35.56 35.56 35.56 3.8K
11:20 35.57 35.58 35.56 35.58 2.7K
11:21 35.57 35.58 35.57 35.58 2.6K
11:22 35.58 35.62 35.58 35.62 5.4K
11:23 35.62 35.62 35.62 35.62 1.8K
11:24 35.65 35.70 35.65 35.70 6.5K
11:25 35.70 35.71 35.70 35.71 3.5K
11:26 35.71 35.71 35.71 35.71 1.2K
11:27 35.71 35.71 35.70 35.70 2.8K
11:28 35.69 35.69 35.67 35.68 3.4K
11:29 35.69 35.69 35.68 35.68 6.9K
11:30 35.68 35.69 35.68 35.68 3.6K
11:31 35.69 35.70 35.68 35.70 2.8K
11:32 35.70 35.70 35.68 35.69 9.0K
11:33 35.69 35.70 35.69 35.70 1.7K
11:34 35.70 35.71 35.70 35.71 2.7K
11:35 35.69 35.69 35.65 35.65 6.8K
11:36 35.65 35.66 35.65 35.66 3.8K
11:37 35.66 35.66 35.65 35.65 3.8K
11:38 35.60 35.60 35.60 35.60 1.6K
11:39 35.58 35.58 35.58 35.58 2.0K
11:40 35.58 35.59 35.58 35.59 9.3K
11:41 35.58 35.62 35.58 35.60 8.2K
11:42 35.58 35.58 35.58 35.58 2.0K
11:43 35.58 35.58 35.58 35.58 1.0K
11:44 35.58 35.58 35.57 35.57 2.2K
11:45 35.57 35.60 35.57 35.60 5.7K
11:46 35.60 35.60 35.60 35.60 1.8K
11:47 35.57 35.57 35.52 35.52 5.9K
11:48 35.52 35.52 35.50 35.50 3.0K
11:49 35.49 35.50 35.49 35.50 1.2K
11:50 35.51 35.56 35.51 35.53 6.0K
11:51 35.53 35.53 35.53 35.53 2.4K
11:52 35.52 35.52 35.51 35.51 3.6K
11:53 35.51 35.55 35.51 35.55 6.2K
11:54 35.55 35.55 35.54 35.54 0.8K
11:55 35.54 35.55 35.54 35.55 0.6K
11:56 35.55 35.55 35.53 35.53 2.2K
11:57 35.53 35.53 35.53 35.53 0.7K
11:58 35.54 35.54 35.52 35.52 1.4K
11:59 35.52 35.52 35.50 35.50 0.8K
12:00 35.50 35.50 35.49 35.49 3.4K
12:01 35.46 35.47 35.45 35.45 1.6K
12:02 35.45 35.47 35.45 35.47 2.6K
12:03 35.47 35.48 35.47 35.48 3.0K
12:04 35.46 35.48 35.46 35.46 1.8K
12:05 35.47 35.48 35.46 35.48 2.6K
12:06 35.48 35.48 35.47 35.48 1.2K
12:07 35.47 35.47 35.43 35.43 4.1K
12:08 35.44 35.44 35.43 35.43 2.1K
12:09 35.44 35.44 35.44 35.44 1.3K
12:10 35.44 35.47 35.43 35.47 22.7K
12:11 35.46 35.49 35.46 35.48 2.4K
12:12 35.48 35.48 35.47 35.47 1.3K
12:13 35.46 35.46 35.46 35.46 1.5K
12:14 35.46 35.47 35.46 35.47 2.8K
12:15 35.46 35.47 35.45 35.47 10.2K
12:16 35.47 35.47 35.45 35.45 27.3K
12:17 35.48 35.48 35.46 35.46 4.2K
12:18 35.46 35.50 35.46 35.50 6.0K
12:19 35.49 35.49 35.48 35.48 3.0K
12:20 35.48 35.48 35.46 35.46 1.4K
12:21 35.46 35.46 35.43 35.45 18.5K
12:22 35.44 35.44 35.44 35.44 2.0K
12:23 35.42 35.42 35.41 35.42 3.8K
12:24 35.41 35.41 35.41 35.41 0.3K
12:26 35.41 35.42 35.41 35.42 12.4K
12:27 35.42 35.43 35.40 35.40 4.9K
12:28 35.42 35.42 35.38 35.38 2.6K
12:29 35.37 35.38 35.37 35.38 1.7K
12:30 35.38 35.38 35.35 35.35 1.6K
12:31 35.34 35.35 35.34 35.35 3.3K
12:32 35.35 35.36 35.34 35.36 3.0K
12:33 35.35 35.37 35.35 35.37 2.8K
12:34 35.37 35.37 35.36 35.37 2.7K
12:35 35.33 35.35 35.33 35.35 4.1K
12:37 35.32 35.34 35.32 35.34 3.0K
12:38 35.33 35.36 35.33 35.36 2.3K
12:39 35.36 35.36 35.33 35.33 1.4K
12:40 35.31 35.31 35.29 35.30 6.6K
12:41 35.31 35.31 35.31 35.31 0.6K
12:42 35.31 35.33 35.31 35.33 2.3K
12:43 35.31 35.31 35.31 35.31 1.1K
12:44 35.31 35.31 35.31 35.31 1.5K
12:45 35.31 35.33 35.29 35.29 1.2K
12:46 35.29 35.29 35.29 35.29 1.6K
12:47 35.29 35.31 35.29 35.30 5.6K
12:48 35.30 35.31 35.30 35.31 0.9K
12:49 35.32 35.32 35.30 35.31 1.5K
12:50 35.31 35.32 35.31 35.31 2.3K
12:51 35.31 35.32 35.31 35.31 2.2K
12:52 35.32 35.32 35.32 35.32 3.2K
12:53 35.32 35.32 35.32 35.32 2.4K
12:54 35.33 35.33 35.33 35.33 3.7K
12:55 35.34 35.34 35.33 35.33 1.3K
12:56 35.32 35.33 35.32 35.33 4.0K
12:57 35.35 35.36 35.35 35.36 4.5K
12:58 35.36 35.36 35.35 35.35 1.5K
12:59 35.35 35.35 35.33 35.33 2.4K
13:00 35.34 35.34 35.32 35.32 0.7K
13:01 35.33 35.33 35.33 35.33 5.1K
13:02 35.28 35.28 35.27 35.27 3.2K
13:03 35.28 35.31 35.28 35.31 5.6K
13:05 35.26 35.26 35.26 35.26 1.2K
13:06 35.26 35.26 35.24 35.25 5.5K
13:07 35.24 35.25 35.24 35.25 3.2K
13:08 35.25 35.26 35.25 35.26 1.3K
13:09 35.26 35.26 35.26 35.26 2.3K
13:10 35.25 35.26 35.25 35.26 2.6K
13:11 35.27 35.27 35.27 35.27 2.4K
13:13 35.26 35.26 35.25 35.26 2.8K
13:14 35.25 35.25 35.25 35.25 0.4K
13:15 35.25 35.25 35.23 35.24 2.7K
13:16 35.24 35.24 35.24 35.24 0.6K
13:17 35.24 35.26 35.23 35.26 4.6K
13:18 35.26 35.28 35.25 35.27 10.0K
13:19 35.26 35.27 35.26 35.27 1.3K
13:20 35.26 35.26 35.25 35.25 5.1K
13:21 35.26 35.28 35.26 35.28 3.2K
13:22 35.30 35.30 35.29 35.29 2.7K
13:23 35.28 35.28 35.27 35.27 0.5K
13:24 35.27 35.27 35.25 35.25 1.2K
13:25 35.24 35.25 35.24 35.25 1.8K
13:26 35.25 35.25 35.24 35.24 2.3K
13:27 35.23 35.23 35.17 35.17 3.9K
13:28 35.15 35.18 35.15 35.17 4.2K
13:29 35.16 35.17 35.16 35.16 1.7K
13:30 35.16 35.18 35.16 35.18 2.9K
13:32 35.17 35.17 35.17 35.17 0.9K
13:33 35.16 35.19 35.16 35.19 4.9K
13:34 35.18 35.18 35.18 35.18 1.4K
13:35 35.18 35.18 35.18 35.18 0.9K
13:36 35.18 35.18 35.17 35.17 1.3K
13:37 35.18 35.19 35.18 35.19 1.9K
13:38 35.19 35.20 35.19 35.19 4.8K
13:39 35.20 35.20 35.19 35.19 1.6K
13:40 35.20 35.20 35.18 35.17 2.0K
13:41 35.15 35.15 35.15 35.15 9.7K
13:42 35.16 35.19 35.16 35.19 2.4K
13:43 35.18 35.18 35.16 35.18 2.2K
13:44 35.19 35.19 35.19 35.19 1.3K
13:45 35.18 35.18 35.15 35.15 3.6K
13:46 35.13 35.13 35.11 35.11 1.3K
13:47 35.11 35.13 35.11 35.13 1.4K
13:48 35.13 35.14 35.13 35.14 1.9K
13:49 35.13 35.14 35.13 35.14 0.7K
13:50 35.12 35.12 35.10 35.10 1.8K
13:51 35.12 35.12 35.12 35.12 0.6K
13:52 35.12 35.12 35.11 35.11 2.0K
13:53 35.10 35.12 35.10 35.12 0.4K
13:54 35.12 35.13 35.12 35.13 2.8K
13:55 35.13 35.13 35.13 35.13 0.7K
13:56 35.12 35.12 35.11 35.11 0.8K
13:57 35.12 35.12 35.10 35.10 2.4K
13:58 35.10 35.11 35.10 35.11 0.7K
13:59 35.10 35.10 35.10 35.10 1.8K
14:00 35.08 35.09 35.08 35.08 3.2K
14:01 35.07 35.09 35.07 35.09 1.5K
14:02 35.10 35.11 35.10 35.11 7.5K
14:04 35.08 35.08 35.05 35.05 4.1K
14:05 35.06 35.06 35.04 35.04 1.7K
14:06 35.02 35.03 35.02 35.03 3.4K
14:07 35.02 35.02 35.02 35.02 2.8K
14:08 35.01 35.02 35.01 35.02 4.8K
14:09 34.97 34.99 34.97 34.98 65.0K
14:10 34.98 34.99 34.95 34.96 6.5K
14:11 34.94 34.96 34.93 34.96 8.0K
14:12 34.96 34.99 34.96 34.99 2.7K
14:13 34.99 34.99 34.99 34.99 0.6K
14:14 34.98 34.98 34.98 34.98 5.1K
14:15 34.98 34.98 34.98 34.98 0.8K
14:16 34.98 34.98 34.95 34.95 9.6K
14:17 34.93 34.93 34.93 34.93 2.9K
14:18 34.94 34.94 34.94 34.94 3.1K
14:19 34.95 34.95 34.92 34.92 5.0K
14:20 34.91 34.92 34.91 34.92 1.3K
14:21 34.90 34.90 34.89 34.89 2.2K
14:22 34.88 34.91 34.88 34.91 4.8K
14:23 34.92 34.94 34.92 34.94 3.0K
14:24 34.94 34.94 34.93 34.92 1.4K
14:25 34.93 34.95 34.93 34.95 2.7K
14:26 34.95 34.96 34.94 34.94 2.0K
14:27 34.94 34.97 34.94 34.96 3.8K
14:28 34.96 34.96 34.96 34.96 1.3K
14:29 34.97 34.97 34.97 34.97 4.0K
14:30 34.92 34.92 34.92 34.92 0.6K
14:31 34.92 34.92 34.92 34.92 0.4K
14:32 34.92 34.93 34.92 34.92 0.3K
14:33 34.93 34.93 34.92 34.92 3.7K
14:34 34.93 34.94 34.93 34.94 3.6K
14:35 34.94 34.94 34.94 34.94 0.6K
14:36 34.95 34.95 34.94 34.95 3.8K
14:37 34.94 34.94 34.90 34.90 2.5K
14:38 34.91 34.91 34.90 34.90 2.1K
14:39 34.91 34.91 34.90 34.91 6.0K
14:40 34.91 34.92 34.90 34.91 9.7K
14:41 34.92 34.92 34.92 34.92 1.2K
14:42 34.92 34.92 34.92 34.92 0.9K
14:43 34.90 34.90 34.89 34.89 1.3K
14:44 34.89 34.92 34.89 34.93 5.9K
14:45 34.93 34.95 34.93 34.95 3.5K
14:46 34.94 34.94 34.92 34.92 3.3K
14:47 34.92 34.93 34.92 34.92 2.1K
14:48 34.93 34.93 34.90 34.90 4.9K
14:49 34.88 34.88 34.86 34.86 9.3K
14:50 34.86 34.86 34.86 34.85 5.5K
14:51 34.85 34.88 34.85 34.88 4.6K
14:52 34.88 34.88 34.86 34.85 2.3K
14:53 34.85 34.85 34.83 34.85 11.8K
14:54 34.85 34.86 34.85 34.86 3.2K
14:55 34.86 34.86 34.86 34.86 6.1K
14:56 34.83 34.84 34.82 34.84 3.4K
14:57 34.84 34.84 34.81 34.82 3.1K
14:58 34.84 34.85 34.84 34.85 3.4K
14:59 34.85 34.86 34.85 34.86 2.4K
15:00 34.86 34.91 34.86 34.91 4.2K
15:01 34.92 34.92 34.91 34.91 1.2K
15:02 34.91 34.91 34.85 34.85 2.8K
15:03 34.85 34.85 34.83 34.83 5.9K
15:04 34.81 34.81 34.81 34.81 2.7K
15:05 34.83 34.89 34.83 34.89 6.8K
15:06 34.90 34.90 34.87 34.87 2.3K
15:07 34.88 34.88 34.88 34.88 6.1K
15:08 34.84 34.84 34.77 34.78 5.3K
15:09 34.78 34.80 34.78 34.78 23.8K
15:10 34.80 34.81 34.80 34.81 2.8K
15:11 34.81 34.83 34.80 34.83 3.0K
15:12 34.85 34.85 34.84 34.84 3.7K
15:13 34.83 34.84 34.80 34.79 5.6K
15:14 34.80 34.80 34.76 34.76 5.9K
15:15 34.76 34.77 34.73 34.74 5.5K
15:16 34.74 34.76 34.73 34.76 5.4K
15:17 34.76 34.79 34.76 34.79 4.3K
15:18 34.80 34.81 34.79 34.81 3.3K
15:19 34.83 34.86 34.82 34.86 8.3K
15:20 34.85 34.85 34.83 34.83 1.6K
15:21 34.83 34.83 34.82 34.82 2.8K
15:22 34.81 34.81 34.80 34.81 4.2K
15:23 34.82 34.82 34.82 34.82 2.6K
15:24 34.83 34.83 34.82 34.83 1.7K
15:25 34.83 34.85 34.83 34.85 7.9K
15:26 34.87 34.87 34.82 34.82 3.7K
15:27 34.81 34.82 34.79 34.82 4.7K
15:28 34.83 34.83 34.82 34.83 2.5K
15:29 34.82 34.82 34.82 34.82 3.5K
15:30 34.84 34.86 34.84 34.85 94.4K
15:31 34.83 34.84 34.82 34.84 6.3K
15:32 34.83 34.87 34.83 34.87 4.9K
15:33 34.88 34.89 34.88 34.89 2.8K
15:34 34.87 34.87 34.82 34.82 3.3K
15:35 34.84 34.84 34.83 34.83 4.2K
15:36 34.82 34.83 34.80 34.82 7.2K
15:37 34.81 34.81 34.80 34.80 5.0K
15:38 34.79 34.79 34.75 34.74 9.0K
15:39 34.75 34.83 34.75 34.83 15.2K
15:40 34.79 34.79 34.77 34.77 1.3K
15:41 34.76 34.80 34.76 34.77 7.3K
15:42 34.78 34.79 34.78 34.78 6.9K
15:43 34.78 34.78 34.75 34.77 4.8K
15:44 34.77 34.77 34.76 34.76 4.7K
15:45 34.77 34.77 34.76 34.77 8.8K
15:46 34.77 34.77 34.73 34.73 12.7K
15:47 34.73 34.73 34.70 34.70 7.4K
15:48 34.70 34.70 34.68 34.70 19.1K
15:49 34.70 34.72 34.70 34.70 9.3K
15:50 34.70 34.70 34.66 34.68 24.5K
15:51 34.68 34.70 34.66 34.70 18.1K
15:52 34.71 34.77 34.71 34.77 11.2K
15:53 34.77 34.80 34.76 34.77 11.7K
15:54 34.77 34.78 34.76 34.79 9.1K
15:55 34.72 34.74 34.71 34.71 20.5K
15:56 34.71 34.72 34.69 34.72 27.6K
15:57 34.73 34.75 34.69 34.69 13.7K
15:58 34.69 34.70 34.65 34.65 40.2K
15:59 34.65 34.65 34.62 34.65 634.8K
날짜 시가 고가 저가 종가 거래량
2025-09-30 33.13 33.64 32.68 33.63 1.8M
2025-09-29 34.00 34.01 33.22 33.51 1.8M
2025-09-26 33.30 33.96 33.29 33.64 2.1M
2025-09-25 34.16 34.39 32.99 33.15 2.6M
2025-09-24 34.80 35.05 34.17 34.24 2.2M
2025-09-23 35.74 36.05 34.61 34.65 2.4M
2025-09-22 36.07 36.18 35.50 35.53 2.3M
2025-09-19 37.26 37.32 36.18 36.22 2.9M
2025-09-18 37.30 37.52 36.72 37.21 1.5M
2025-09-17 37.07 38.68 36.95 37.27 2.0M
2025-09-16 37.70 37.93 36.98 37.03 1.5M
2025-09-15 38.60 38.60 37.49 37.64 2.5M
2025-09-12 38.09 38.64 37.68 38.36 2.0M
2025-09-11 36.92 38.25 36.85 38.20 1.4M
2025-09-10 36.86 37.17 36.60 36.87 1.8M
2025-09-09 37.90 37.99 36.69 36.82 1.9M
2025-09-08 37.62 37.99 36.51 37.90 1.5M
2025-09-05 37.55 38.18 37.00 37.78 1.9M
2025-09-04 37.00 37.30 36.26 37.29 1.8M
2025-09-03 38.19 38.51 36.96 37.06 1.8M
2025-09-02 38.77 38.83 37.68 38.47 1.7M
2025-08-29 39.17 39.63 38.93 39.10 1.1M
2025-08-28 39.99 39.99 38.84 39.31 1.1M
2025-08-27 39.27 39.90 39.00 39.74 1.5M
2025-08-26 39.94 40.05 39.33 39.55 1.7M
2025-08-25 40.68 40.68 40.03 40.14 1.2M
2025-08-22 39.64 40.84 39.50 40.69 1.6M
2025-08-21 38.22 39.38 38.07 39.34 1.2M
2025-08-20 38.61 38.98 37.98 38.55 1.4M
2025-08-19 38.24 38.82 38.13 38.61 1.9M
2025-08-18 37.49 38.42 37.36 37.95 1.7M
2025-08-15 37.50 37.77 37.20 37.46 1.3M
2025-08-14 36.87 37.31 36.38 37.30 1.4M
2025-08-13 35.41 37.61 35.21 37.54 2.2M
2025-08-12 35.18 35.84 35.05 35.15 2.1M
2025-08-11 35.87 36.10 34.98 35.13 2.1M
2025-08-08 36.53 36.70 35.71 35.79 1.8M
2025-08-07 37.18 37.29 36.03 36.49 2.1M
2025-08-06 37.90 38.09 36.67 36.71 2.0M
2025-08-05 38.08 38.09 37.08 37.84 2.1M
2025-08-04 38.20 38.47 37.60 37.71 1.9M
2025-08-01 38.71 38.93 37.56 38.01 2.3M
2025-07-31 42.47 42.77 37.55 39.04 4.6M
2025-07-30 41.86 42.14 40.68 41.33 3.3M
2025-07-29 42.55 42.62 41.29 42.07 2.3M
2025-07-28 42.91 43.07 42.25 42.65 1.2M
2025-07-25 41.95 43.34 41.94 43.21 1.1M
2025-07-24 43.25 43.65 42.08 42.29 1.3M
2025-07-23 43.69 43.97 43.36 43.90 1.1M
2025-07-22 42.19 43.37 41.96 43.36 1.3M
2025-07-21 42.38 42.72 41.78 42.02 1.1M
2025-07-18 42.16 42.36 41.66 42.03 1.3M
2025-07-17 42.29 42.88 42.16 42.24 1.4M
2025-07-16 41.42 42.34 41.39 42.31 1.9M
2025-07-15 42.57 42.83 41.35 41.37 1.6M
2025-07-14 42.44 42.69 41.99 42.04 1.3M
2025-07-11 42.15 42.57 41.73 42.38 1.2M
2025-07-10 43.27 44.06 42.57 42.66 1.9M
2025-07-09 43.71 44.28 43.37 43.63 1.7M
2025-07-08 43.43 44.13 43.20 43.30 1.6M
2025-07-07 43.77 44.12 43.14 43.19 1.3M
2025-07-03 44.61 44.68 43.75 44.23 0.8M
2025-07-02 43.28 44.52 42.89 44.45 1.9M
2025-07-01 41.68 43.77 41.50 42.94 1.8M
2025-06-30 42.44 42.45 41.42 41.75 1.4M
2025-06-27 43.02 43.25 42.53 42.91 1.6M
2025-06-26 42.60 43.66 42.41 43.13 1.9M
2025-06-25 42.47 42.74 41.75 42.09 2.2M
2025-06-24 43.14 43.29 42.35 42.63 2.1M
2025-06-23 42.21 42.99 41.86 42.89 2.1M
2025-06-20 41.59 41.74 40.79 41.07 2.4M
2025-06-18 41.83 42.46 41.52 41.62 1.7M
2025-06-17 42.45 42.77 41.65 41.86 1.7M
2025-06-16 42.08 42.83 41.57 42.74 1.8M
2025-06-13 42.59 43.44 41.35 41.58 1.9M
2025-06-12 43.30 43.61 42.78 43.30 1.1M
2025-06-11 44.10 44.49 43.62 43.97 1.6M
2025-06-10 44.40 44.78 43.97 44.04 2.3M
2025-06-09 43.02 44.48 42.95 44.06 2.6M
2025-06-06 42.12 43.12 41.92 42.74 2.6M
2025-06-05 42.78 42.81 41.71 41.90 2.2M
2025-06-04 40.40 42.38 40.40 42.24 3.1M
2025-06-03 39.80 40.67 39.26 40.21 1.7M
2025-06-02 40.54 40.54 39.23 39.90 1.8M
2025-05-30 39.32 40.80 39.06 40.56 3.8M
2025-05-29 39.65 39.88 39.24 39.32 1.9M
2025-05-28 39.16 40.99 39.12 39.46 2.3M
2025-05-27 38.68 39.34 38.60 38.97 1.6M
2025-05-23 37.68 38.34 37.46 38.22 1.1M
2025-05-22 38.89 38.89 37.92 38.01 1.7M
2025-05-21 40.33 40.50 39.13 39.24 1.6M
2025-05-20 40.14 40.77 39.98 40.58 1.8M
2025-05-19 39.50 40.06 39.30 40.00 1.4M
2025-05-16 39.12 40.23 39.00 40.02 2.1M
2025-05-15 37.03 39.52 36.79 39.22 2.7M
2025-05-14 37.76 37.80 36.72 37.18 1.7M
2025-05-13 38.15 38.49 37.90 38.11 1.5M
2025-05-12 38.26 39.15 38.09 38.22 2.4M
2025-05-09 36.88 36.99 36.48 36.79 1.5M
2025-05-08 35.35 37.09 35.35 36.60 2.5M
2025-05-07 35.67 35.89 34.85 34.98 1.9M
2025-05-06 36.01 36.51 35.56 35.65 2.0M
2025-05-05 37.51 37.74 35.79 35.91 2.7M
2025-05-02 38.96 39.22 37.70 37.78 2.4M
2025-05-01 40.58 40.58 38.24 38.45 4.0M
2025-04-30 40.89 42.03 40.60 41.92 2.3M
2025-04-29 41.40 42.00 41.30 41.74 2.1M
2025-04-28 41.16 42.25 41.16 41.59 1.6M
2025-04-25 41.28 41.96 40.77 41.18 1.6M
2025-04-24 39.65 40.91 39.59 40.79 1.7M
2025-04-23 40.30 41.04 39.09 39.32 1.4M
2025-04-22 38.47 39.42 38.23 39.34 1.7M
2025-04-21 37.63 38.14 37.13 38.05 1.6M
2025-04-17 37.38 38.17 37.38 37.84 1.1M
2025-04-16 37.48 38.09 36.94 37.26 1.6M
2025-04-15 37.15 37.80 37.13 37.41 1.3M
2025-04-14 37.75 38.11 37.26 37.57 1.6M
2025-04-11 36.24 37.46 35.60 37.10 1.9M
2025-04-10 36.58 36.68 34.96 36.24 2.6M
2025-04-09 33.33 37.82 32.83 37.27 3.2M
2025-04-08 36.77 36.80 33.45 33.98 4.0M
2025-04-07 34.65 37.61 33.89 35.21 3.9M
2025-04-04 37.55 37.64 34.98 35.44 3.7M
2025-04-03 41.49 41.49 38.72 38.94 3.6M
2025-04-02 42.09 42.69 41.85 42.59 1.7M
2025-04-01 42.35 42.57 41.53 42.15 1.8M
2025-03-31 41.03 42.45 40.90 42.19 1.7M
2025-03-28 42.63 42.63 41.65 42.21 1.5M
2025-03-27 42.07 42.63 41.98 42.63 1.5M
2025-03-26 41.44 42.32 41.37 42.16 2.2M
2025-03-25 41.82 41.99 41.04 41.20 2.1M
2025-03-24 41.62 42.02 41.15 41.75 2.9M
2025-03-21 41.42 42.25 40.86 41.51 38.3M
2025-03-20 42.88 42.95 42.06 42.26 2.1M
2025-03-19 42.90 43.60 42.76 43.21 2.4M
2025-03-18 42.94 43.22 42.41 42.83 2.3M
2025-03-17 41.73 43.16 41.73 42.68 2.4M
2025-03-14 40.79 41.82 40.61 41.69 2.3M
2025-03-13 39.98 40.99 39.86 40.38 3.9M
2025-03-12 41.08 41.60 39.55 39.84 4.6M
2025-03-11 41.65 41.75 40.47 41.38 3.3M
2025-03-10 41.31 42.36 41.14 41.58 4.0M
2025-03-07 40.13 41.42 39.72 41.29 3.6M
2025-03-06 39.40 40.70 39.36 40.26 3.8M
2025-03-05 37.29 39.50 37.15 39.45 3.9M
2025-03-04 35.49 37.08 35.33 36.60 3.2M
2025-03-03 37.59 37.59 35.35 35.54 3.0M
2025-02-28 37.41 37.87 36.77 36.90 2.9M
2025-02-27 38.16 38.51 37.67 37.70 1.8M
2025-02-26 38.48 38.51 37.87 38.20 2.1M
2025-02-25 37.90 38.42 37.79 38.24 2.4M
2025-02-24 38.43 38.60 37.92 37.97 2.7M
2025-02-21 38.46 38.71 37.82 38.25 2.5M
2025-02-20 37.95 38.30 37.66 38.19 2.4M
2025-02-19 37.20 37.96 37.06 37.65 2.5M
2025-02-18 36.78 38.17 36.74 38.01 3.5M
2025-02-14 36.81 37.10 36.57 36.62 1.7M
2025-02-13 36.78 37.19 35.92 36.71 2.4M
2025-02-12 36.00 36.98 35.92 36.66 3.1M
2025-02-11 34.97 36.92 34.77 36.45 3.8M
2025-02-10 34.60 35.28 34.24 35.10 3.9M
2025-02-07 34.99 35.06 33.80 34.54 8.6M
2025-02-06 36.40 36.97 35.63 35.66 8.5M
2025-02-05 35.92 36.91 34.00 35.92 25.3M
2025-02-04 55.08 55.21 53.75 54.04 4.1M
2025-02-03 54.49 55.27 52.65 54.92 1.9M
2025-01-31 55.78 56.56 55.49 55.78 1.8M
2025-01-30 56.19 56.62 55.61 56.38 1.3M
2025-01-29 56.48 56.79 56.04 56.33 1.1M
2025-01-28 55.87 57.00 55.50 56.25 2.1M
2025-01-27 55.85 56.27 54.94 55.91 1.4M
2025-01-24 55.67 55.82 55.05 55.56 0.6M
2025-01-23 54.45 55.93 54.32 55.64 1.4M
2025-01-22 54.29 54.86 54.29 54.44 1.0M
2025-01-21 54.50 54.85 53.32 54.52 1.0M
2025-01-17 53.65 54.13 53.42 53.43 1.1M
2025-01-16 53.17 53.68 52.70 53.53 1.1M
2025-01-15 54.52 54.55 53.01 53.46 1.6M
2025-01-14 53.60 53.64 52.50 53.51 1.9M
2025-01-13 49.91 52.08 49.58 52.04 1.9M
2025-01-10 49.74 50.02 48.80 49.59 1.2M
2025-01-08 50.68 50.95 49.08 50.31 1.5M
2025-01-07 49.65 51.42 49.65 51.13 2.3M
2025-01-06 49.25 50.63 49.18 49.67 1.6M
2025-01-03 49.10 49.60 48.38 48.53 1.2M
2025-01-02 48.67 49.99 48.60 48.74 1.3M