홀로직 (HOLX)

HOLX
🏛️ 미국 →
67.47
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 66.40 66.40 66.16 66.16 18.4K
09:31 66.03 66.03 66.03 66.03 0.4K
09:32 66.16 66.27 66.16 66.27 2.8K
09:33 66.37 66.41 66.37 66.41 2.7K
09:34 66.38 66.47 66.38 66.38 2.3K
09:35 66.25 66.25 66.18 66.18 0.8K
09:36 66.24 66.24 66.14 66.14 0.5K
09:37 66.23 66.23 66.18 66.18 1.9K
09:38 66.13 66.13 66.13 66.13 1.0K
09:39 66.21 66.21 66.19 66.19 1.8K
09:40 66.03 66.03 66.03 66.03 0.5K
09:41 66.13 66.14 66.11 66.14 1.6K
09:42 66.20 66.20 66.15 66.18 1.6K
09:43 66.18 66.19 66.10 66.10 1.1K
09:44 66.13 66.21 66.12 66.21 2.2K
09:45 66.20 66.20 66.05 66.14 3.1K
09:46 66.12 66.12 66.12 66.11 0.9K
09:47 66.11 66.11 66.03 66.08 2.8K
09:48 66.03 66.03 66.03 66.03 0.1K
09:49 66.13 66.13 66.13 66.13 2.1K
09:50 66.06 66.06 66.06 66.06 0.9K
09:51 66.09 66.14 66.09 66.10 1.8K
09:52 66.13 66.13 66.05 66.05 1.3K
09:53 66.12 66.12 66.12 66.12 0.3K
09:54 66.12 66.12 66.04 66.11 3.2K
09:55 66.02 66.07 66.02 66.07 0.8K
09:56 66.02 66.03 65.99 65.99 1.5K
09:57 66.00 66.00 65.96 65.99 6.9K
09:58 65.85 65.88 65.83 65.88 7.3K
09:59 65.89 65.89 65.89 65.89 3.2K
10:00 65.92 65.92 65.79 65.79 1.8K
10:01 65.76 65.76 65.76 65.76 0.8K
10:02 65.84 65.87 65.83 65.83 4.0K
10:03 65.78 65.78 65.78 65.78 0.5K
10:04 65.83 65.83 65.83 65.83 1.8K
10:05 65.83 65.83 65.83 65.83 2.0K
10:06 65.84 65.84 65.82 65.84 1.5K
10:07 65.82 65.82 65.78 65.78 4.4K
10:08 65.79 65.80 65.76 65.76 15.2K
10:09 65.79 65.87 65.79 65.84 8.5K
10:10 65.83 65.86 65.76 65.76 8.9K
10:11 65.78 65.82 65.78 65.81 4.0K
10:13 65.83 65.84 65.76 65.76 6.0K
10:15 65.61 65.61 65.56 65.56 1.3K
10:16 65.57 65.63 65.56 65.63 11.9K
10:19 65.58 65.58 65.58 65.58 2.3K
10:21 65.54 65.56 65.54 65.56 1.8K
10:22 65.61 65.70 65.61 65.70 5.3K
10:23 65.70 65.70 65.70 65.70 1.9K
10:24 65.73 65.73 65.70 65.70 0.9K
10:25 65.66 65.66 65.65 65.66 5.9K
10:26 65.62 65.62 65.61 65.61 6.4K
10:27 65.64 65.69 65.64 65.69 2.8K
10:28 65.73 65.73 65.73 65.73 0.9K
10:29 65.67 65.70 65.67 65.70 1.7K
10:30 65.69 65.69 65.66 65.69 5.7K
10:31 65.70 65.70 65.70 65.70 0.2K
10:32 65.64 65.64 65.64 65.64 1.0K
10:33 65.68 65.68 65.60 65.60 3.2K
10:34 65.56 65.58 65.56 65.58 25.4K
10:35 65.58 65.58 65.58 65.58 4.8K
10:36 65.58 65.59 65.58 65.59 1.4K
10:37 65.59 65.59 65.59 65.59 2.4K
10:39 65.62 65.62 65.62 65.61 2.2K
10:40 65.60 65.60 65.60 65.60 0.1K
10:41 65.60 65.60 65.59 65.59 6.9K
10:42 65.63 65.63 65.63 65.63 0.9K
10:43 65.66 65.66 65.66 65.66 0.3K
10:44 65.63 65.63 65.58 65.58 2.6K
10:45 65.61 65.61 65.61 65.61 1.6K
10:47 65.57 65.57 65.57 65.57 0.7K
10:48 65.60 65.60 65.60 65.60 0.4K
10:49 65.59 65.59 65.56 65.56 1.8K
10:50 65.52 65.53 65.52 65.53 3.6K
10:51 65.62 65.62 65.60 65.60 1.2K
10:52 65.61 65.61 65.60 65.60 3.0K
10:53 65.66 65.66 65.60 65.60 17.6K
10:54 65.68 65.68 65.68 65.68 0.5K
10:55 65.70 65.70 65.70 65.70 0.7K
10:57 65.70 65.72 65.70 65.72 1.4K
10:58 65.75 65.75 65.72 65.72 0.5K
10:59 65.72 65.75 65.72 65.75 0.8K
11:00 65.75 65.75 65.75 65.75 1.5K
11:01 65.80 65.80 65.79 65.79 1.0K
11:02 65.84 65.90 65.84 65.90 1.3K
11:03 65.83 65.97 65.83 65.97 12.4K
11:04 65.97 65.99 65.97 65.99 2.7K
11:05 66.08 66.17 66.08 66.13 7.3K
11:06 66.13 66.13 66.09 66.09 1.2K
11:07 66.07 66.09 66.06 66.06 3.6K
11:08 66.06 66.06 66.03 66.06 1.2K
11:09 66.03 66.03 66.02 66.02 2.8K
11:10 66.01 66.01 66.01 66.01 0.6K
11:11 66.01 66.01 65.97 65.97 2.1K
11:12 65.91 65.92 65.91 65.92 10.2K
11:13 65.80 65.80 65.80 65.80 0.7K
11:14 65.81 65.81 65.81 65.81 0.4K
11:15 65.82 65.82 65.74 65.74 1.1K
11:16 65.76 65.76 65.76 65.76 0.9K
11:18 65.69 65.69 65.69 65.69 0.3K
11:19 65.63 65.63 65.60 65.63 4.9K
11:20 65.65 65.65 65.65 65.65 0.4K
11:21 65.61 65.61 65.50 65.50 7.4K
11:22 65.55 65.55 65.47 65.47 2.0K
11:23 65.50 65.52 65.50 65.52 1.8K
11:24 65.52 65.54 65.52 65.54 2.5K
11:25 65.54 65.54 65.54 65.54 3.5K
11:27 65.54 65.56 65.51 65.51 1.5K
11:28 65.51 65.54 65.51 65.54 2.6K
11:29 65.54 65.54 65.54 65.54 0.9K
11:30 65.54 65.54 65.47 65.52 1.4K
11:31 65.50 65.50 65.50 65.50 1.7K
11:35 65.44 65.44 65.44 65.44 3.9K
11:36 65.36 65.36 65.36 65.36 0.7K
11:37 65.33 65.33 65.31 65.33 2.2K
11:38 65.29 65.29 65.23 65.23 1.4K
11:39 65.20 65.20 65.20 65.20 1.1K
11:40 65.22 65.24 65.20 65.24 0.8K
11:41 65.15 65.15 65.15 65.15 1.4K
11:44 65.19 65.19 65.19 65.19 0.5K
11:45 65.14 65.14 65.14 65.14 2.1K
11:48 65.16 65.16 65.15 65.15 0.8K
11:50 65.17 65.17 65.17 65.17 0.3K
11:51 65.15 65.16 65.15 65.16 0.9K
11:52 65.19 65.19 65.19 65.19 1.0K
11:53 65.23 65.23 65.20 65.20 0.8K
11:54 65.22 65.22 65.22 65.22 1.0K
11:55 65.30 65.30 65.27 65.27 1.2K
11:57 65.28 65.32 65.28 65.28 11.2K
11:58 65.27 65.30 65.27 65.30 0.4K
11:59 65.27 65.27 65.27 65.27 0.4K
12:00 65.27 65.27 65.23 65.22 1.5K
12:02 65.26 65.28 65.26 65.27 1.0K
12:03 65.27 65.30 65.27 65.30 2.0K
12:04 65.31 65.31 65.24 65.24 11.4K
12:05 65.26 65.26 65.26 65.26 5.6K
12:06 65.28 65.28 65.28 65.28 0.6K
12:07 65.28 65.29 65.28 65.29 0.7K
12:08 65.27 65.28 65.27 65.27 1.0K
12:09 65.31 65.31 65.31 65.31 0.9K
12:11 65.33 65.33 65.33 65.33 0.3K
12:12 65.30 65.30 65.30 65.30 1.3K
12:14 65.30 65.30 65.26 65.26 2.0K
12:16 65.30 65.30 65.30 65.30 1.0K
12:18 65.30 65.30 65.30 65.30 1.2K
12:20 65.25 65.25 65.24 65.24 2.7K
12:21 65.28 65.28 65.28 65.28 1.6K
12:22 65.32 65.32 65.32 65.32 0.3K
12:23 65.32 65.32 65.32 65.32 0.9K
12:24 65.32 65.44 65.32 65.44 10.5K
12:25 65.44 65.44 65.39 65.39 3.2K
12:26 65.38 65.41 65.37 65.38 10.2K
12:27 65.32 65.33 65.32 65.33 1.5K
12:28 65.43 65.43 65.43 65.43 0.3K
12:30 65.44 65.44 65.44 65.44 0.5K
12:31 65.47 65.47 65.47 65.47 1.7K
12:32 65.47 65.47 65.45 65.45 0.4K
12:33 65.50 65.55 65.50 65.55 1.3K
12:34 65.55 65.55 65.55 65.55 0.2K
12:35 65.52 65.52 65.50 65.51 1.1K
12:36 65.50 65.50 65.49 65.49 0.8K
12:37 65.47 65.47 65.47 65.47 14.0K
12:38 65.49 65.50 65.49 65.50 1.4K
12:39 65.47 65.49 65.47 65.48 3.3K
12:41 65.46 65.50 65.45 65.50 1.7K
12:42 65.50 65.50 65.50 65.50 0.6K
12:43 65.48 65.48 65.48 65.48 0.7K
12:44 65.48 65.48 65.48 65.47 0.5K
12:45 65.54 65.54 65.54 65.54 6.4K
12:46 65.56 65.56 65.55 65.55 1.1K
12:47 65.49 65.49 65.49 65.49 1.2K
12:49 65.30 65.30 65.30 65.30 0.8K
12:50 65.33 65.33 65.31 65.31 1.0K
12:51 65.30 65.30 65.28 65.28 1.1K
12:52 65.34 65.34 65.34 65.33 1.2K
12:53 65.35 65.35 65.35 65.35 1.5K
12:55 65.38 65.38 65.38 65.38 0.8K
12:57 65.39 65.39 65.39 65.39 0.9K
12:59 65.42 65.42 65.42 65.42 0.5K
13:00 65.36 65.41 65.36 65.41 1.8K
13:04 65.40 65.40 65.37 65.37 0.9K
13:05 65.37 65.37 65.37 65.37 0.1K
13:06 65.34 65.34 65.34 65.34 0.2K
13:07 65.34 65.34 65.34 65.34 0.2K
13:08 65.40 65.40 65.40 65.40 0.4K
13:09 65.40 65.40 65.40 65.40 0.2K
13:10 65.40 65.40 65.40 65.40 0.2K
13:11 65.42 65.49 65.42 65.45 7.2K
13:12 65.60 65.60 65.60 65.60 0.6K
13:13 65.60 65.61 65.60 65.61 6.1K
13:14 65.59 65.59 65.59 65.59 0.4K
13:15 65.58 65.58 65.58 65.58 0.6K
13:16 65.57 65.57 65.57 65.57 1.2K
13:17 65.60 65.70 65.60 65.70 15.3K
13:19 65.63 65.63 65.63 65.63 1.7K
13:20 65.57 65.57 65.57 65.57 1.2K
13:23 65.53 65.53 65.53 65.53 1.3K
13:24 65.56 65.58 65.56 65.58 5.7K
13:25 65.62 65.62 65.62 65.62 1.4K
13:27 65.63 65.63 65.63 65.63 0.9K
13:29 65.64 65.64 65.55 65.55 6.8K
13:30 65.56 65.56 65.56 65.56 0.5K
13:31 65.52 65.52 65.52 65.52 0.7K
13:33 65.50 65.50 65.50 65.50 0.3K
13:34 65.46 65.46 65.46 65.46 1.9K
13:37 65.47 65.47 65.46 65.45 2.1K
13:39 65.45 65.45 65.45 65.44 0.5K
13:40 65.45 65.45 65.45 65.44 0.2K
13:41 65.42 65.42 65.42 65.42 2.4K
13:42 65.42 65.42 65.42 65.42 0.6K
13:44 65.39 65.39 65.37 65.37 2.6K
13:46 65.37 65.43 65.37 65.43 4.3K
13:50 65.41 65.41 65.41 65.41 0.7K
13:52 65.45 65.45 65.43 65.43 1.6K
13:54 65.44 65.44 65.44 65.44 0.4K
13:56 65.43 65.43 65.39 65.39 2.9K
13:57 65.39 65.43 65.39 65.43 3.1K
14:00 65.34 65.34 65.34 65.34 1.0K
14:02 65.26 65.27 65.26 65.27 5.8K
14:03 65.22 65.22 65.22 65.22 0.7K
14:04 65.17 65.18 65.17 65.18 0.9K
14:05 65.15 65.21 65.15 65.21 1.4K
14:06 65.18 65.18 65.18 65.18 1.7K
14:07 65.15 65.15 65.13 65.13 0.5K
14:08 65.14 65.14 65.11 65.11 1.6K
14:09 65.10 65.10 65.10 65.10 0.5K
14:10 65.10 65.14 65.10 65.12 1.9K
14:11 65.14 65.14 65.14 65.14 1.0K
14:12 65.12 65.22 65.12 65.22 3.0K
14:13 65.23 65.24 65.20 65.24 1.4K
14:14 65.26 65.27 65.26 65.27 2.6K
14:16 65.33 65.33 65.33 65.33 2.2K
14:17 65.33 65.33 65.32 65.32 2.8K
14:18 65.35 65.39 65.34 65.34 4.1K
14:20 65.39 65.40 65.39 65.39 3.5K
14:21 65.41 65.41 65.41 65.41 1.0K
14:22 65.47 65.47 65.45 65.45 1.8K
14:23 65.47 65.47 65.47 65.47 2.1K
14:24 65.46 65.46 65.45 65.45 4.0K
14:25 65.43 65.43 65.43 65.43 1.3K
14:26 65.45 65.46 65.45 65.46 2.8K
14:27 65.45 65.45 65.44 65.44 1.3K
14:28 65.43 65.45 65.43 65.44 4.4K
14:29 65.42 65.45 65.42 65.45 2.2K
14:30 65.44 65.50 65.44 65.47 10.2K
14:31 65.48 65.50 65.48 65.50 1.2K
14:32 65.48 65.48 65.48 65.48 1.1K
14:33 65.45 65.45 65.44 65.44 1.9K
14:34 65.45 65.45 65.45 65.45 0.2K
14:35 65.41 65.41 65.41 65.41 2.0K
14:37 65.45 65.45 65.45 65.45 0.5K
14:38 65.45 65.46 65.44 65.44 2.2K
14:40 65.39 65.39 65.39 65.39 2.3K
14:41 65.48 65.48 65.48 65.47 0.5K
14:42 65.48 65.48 65.48 65.48 3.4K
14:43 65.54 65.54 65.54 65.54 1.4K
14:44 65.59 65.59 65.59 65.59 1.1K
14:45 65.59 65.59 65.59 65.59 0.1K
14:46 65.57 65.57 65.57 65.57 1.5K
14:47 65.56 65.58 65.56 65.58 1.6K
14:48 65.61 65.64 65.61 65.64 3.6K
14:49 65.68 65.70 65.67 65.70 7.5K
14:50 65.72 65.81 65.70 65.81 8.3K
14:51 65.84 65.84 65.78 65.78 12.0K
14:52 65.75 65.75 65.75 65.75 0.6K
14:53 65.75 65.77 65.75 65.76 1.8K
14:54 65.74 65.81 65.74 65.80 2.1K
14:55 65.81 65.84 65.81 65.84 1.3K
14:56 65.88 65.94 65.88 65.94 2.1K
14:57 65.95 65.95 65.93 65.93 2.6K
14:58 65.93 65.93 65.91 65.91 2.6K
14:59 65.90 65.93 65.90 65.93 2.1K
15:00 65.98 65.98 65.98 65.98 2.4K
15:02 66.00 66.00 66.00 66.00 0.9K
15:03 66.05 66.08 66.05 66.07 4.9K
15:04 66.07 66.13 66.07 66.13 6.4K
15:05 66.13 66.13 66.12 66.12 1.0K
15:06 66.12 66.12 66.09 66.09 3.0K
15:07 66.08 66.13 66.08 66.13 5.2K
15:08 66.13 66.13 66.02 66.02 3.3K
15:09 66.07 66.09 66.07 66.09 3.2K
15:10 66.11 66.11 66.11 66.11 2.4K
15:11 66.14 66.19 66.14 66.19 1.8K
15:12 66.17 66.19 66.17 66.19 1.0K
15:13 66.22 66.23 66.22 66.23 1.4K
15:14 66.24 66.24 66.17 66.18 7.5K
15:15 66.15 66.15 66.08 66.08 35.6K
15:16 66.08 66.08 66.08 66.08 5.9K
15:17 65.99 65.99 65.99 65.99 2.5K
15:18 66.02 66.04 66.02 66.04 2.5K
15:19 66.01 66.01 66.00 66.00 2.6K
15:20 66.02 66.02 66.01 66.01 1.8K
15:21 65.99 65.99 65.99 65.99 1.5K
15:22 66.01 66.01 66.01 66.01 1.4K
15:23 66.04 66.06 66.03 66.06 4.9K
15:24 66.11 66.11 66.05 66.05 20.5K
15:25 66.07 66.17 66.07 66.17 5.4K
15:26 66.15 66.15 66.15 66.15 0.7K
15:27 66.17 66.22 66.17 66.21 12.6K
15:28 66.22 66.22 66.16 66.17 11.1K
15:29 66.18 66.22 66.18 66.22 1.9K
15:30 66.16 66.18 66.16 66.18 23.1K
15:31 66.16 66.17 66.16 66.17 3.0K
15:32 66.13 66.13 66.07 66.07 4.9K
15:33 66.06 66.06 65.99 65.99 2.9K
15:34 65.98 65.98 65.98 65.98 0.8K
15:35 65.98 65.98 65.97 65.97 2.2K
15:36 65.90 65.90 65.90 65.90 1.0K
15:37 65.89 65.89 65.87 65.87 1.3K
15:38 65.86 65.86 65.81 65.81 2.3K
15:39 65.80 65.82 65.80 65.82 3.0K
15:40 65.85 65.89 65.85 65.89 3.6K
15:41 65.89 65.89 65.89 65.89 1.7K
15:42 65.89 65.92 65.89 65.89 2.6K
15:43 65.91 65.95 65.91 65.95 7.1K
15:44 65.96 65.96 65.96 65.96 2.0K
15:45 65.96 65.99 65.92 65.92 3.8K
15:46 65.92 65.92 65.89 65.89 1.6K
15:47 65.88 65.93 65.88 65.93 3.6K
15:48 65.90 65.91 65.90 65.90 3.6K
15:49 65.90 65.95 65.90 65.95 6.2K
15:50 65.94 65.94 65.84 65.86 7.3K
15:51 65.82 65.90 65.82 65.90 4.5K
15:52 65.88 65.88 65.81 65.88 6.4K
15:53 65.88 65.90 65.88 65.90 2.0K
15:54 65.87 65.90 65.87 65.88 5.6K
15:55 65.85 65.93 65.81 65.93 17.9K
15:56 65.93 65.94 65.90 65.90 13.9K
15:57 65.89 65.90 65.82 65.82 16.3K
15:58 65.82 65.83 65.80 65.81 28.6K
15:59 65.86 65.95 65.76 65.79 428.2K
날짜 시가 고가 저가 종가 거래량
2025-09-30 66.95 67.64 66.89 67.47 1.1M
2025-09-29 67.51 67.51 66.32 67.15 1.5M
2025-09-26 65.95 67.43 65.87 67.21 1.6M
2025-09-25 66.40 66.47 65.10 65.79 1.5M
2025-09-24 67.45 67.98 66.37 66.40 1.4M
2025-09-23 66.84 68.37 66.57 67.64 1.9M
2025-09-22 66.30 67.62 65.50 67.29 2.1M
2025-09-19 68.98 68.98 64.00 66.33 8.5M
2025-09-18 66.75 68.32 65.56 68.27 5.6M
2025-09-17 63.74 70.90 63.60 68.20 6.9M
2025-09-16 63.91 64.22 63.19 63.33 1.7M
2025-09-15 64.45 64.76 63.75 63.80 1.3M
2025-09-12 66.05 66.25 64.38 64.45 1.0M
2025-09-11 65.66 66.58 65.53 66.38 1.2M
2025-09-10 66.68 66.76 65.37 65.51 0.8M
2025-09-09 66.44 66.97 66.20 66.72 1.2M
2025-09-08 66.95 66.95 65.58 66.54 1.2M
2025-09-05 66.36 67.55 66.07 66.76 1.3M
2025-09-04 66.25 66.40 65.09 66.39 1.6M
2025-09-03 66.27 66.64 65.43 66.24 1.4M
2025-09-02 66.87 67.48 66.50 66.61 0.9M
2025-08-29 66.74 67.19 66.62 67.12 1.1M
2025-08-28 66.50 66.73 65.83 66.62 1.2M
2025-08-27 66.73 66.98 66.33 66.73 1.0M
2025-08-26 67.00 67.22 66.33 66.63 3.0M
2025-08-25 68.00 68.26 67.09 67.13 1.3M
2025-08-22 67.70 68.48 66.67 68.26 1.5M
2025-08-21 68.20 68.43 67.14 67.17 1.4M
2025-08-20 68.03 68.79 67.74 68.76 1.9M
2025-08-19 67.19 68.41 67.05 67.82 1.4M
2025-08-18 69.03 69.03 67.25 67.27 2.1M
2025-08-15 68.30 68.54 67.62 67.81 4.3M
2025-08-14 68.94 68.94 67.69 68.06 1.8M
2025-08-13 67.85 69.13 67.77 68.98 1.7M
2025-08-12 67.89 68.08 67.39 67.95 1.2M
2025-08-11 68.13 68.50 67.47 67.99 1.2M
2025-08-08 68.00 68.34 67.67 68.06 1.9M
2025-08-07 67.34 67.96 66.78 67.93 1.3M
2025-08-06 69.07 69.07 66.86 66.89 1.9M
2025-08-05 68.00 68.12 67.15 67.82 1.1M
2025-08-04 67.16 67.99 66.81 67.91 1.2M
2025-08-01 66.35 67.26 65.35 67.16 1.9M
2025-07-31 66.45 67.52 65.05 66.82 3.2M
2025-07-30 65.73 66.20 64.78 64.98 2.8M
2025-07-29 65.70 66.25 65.17 66.04 1.7M
2025-07-28 66.18 66.45 65.59 65.69 2.0M
2025-07-25 66.36 66.96 65.61 66.50 1.1M
2025-07-24 65.90 66.53 65.56 66.10 1.5M
2025-07-23 65.55 66.05 65.00 65.95 1.4M
2025-07-22 64.03 65.59 63.92 65.37 2.0M
2025-07-21 63.98 64.52 63.58 63.69 2.3M
2025-07-18 64.58 64.64 63.61 63.99 1.6M
2025-07-17 63.72 64.15 63.39 64.02 1.5M
2025-07-16 63.51 64.17 63.44 63.86 1.5M
2025-07-15 64.51 64.81 63.22 63.26 1.7M
2025-07-14 65.37 65.82 64.54 64.62 1.7M
2025-07-11 66.70 66.92 65.63 65.72 1.8M
2025-07-10 65.58 67.06 65.35 66.85 2.1M
2025-07-09 65.80 66.43 64.68 65.85 2.1M
2025-07-08 64.17 65.20 64.17 64.90 2.3M
2025-07-07 64.76 64.95 64.05 64.37 1.8M
2025-07-03 65.30 65.30 64.49 64.78 1.2M
2025-07-02 64.99 65.52 64.56 65.30 2.3M
2025-07-01 64.86 66.65 64.59 65.33 2.2M
2025-06-30 64.94 65.39 64.74 65.16 1.6M
2025-06-27 65.05 67.00 64.77 65.01 3.3M
2025-06-26 64.63 65.20 63.68 65.11 2.4M
2025-06-25 64.64 64.75 63.81 64.27 2.0M
2025-06-24 64.25 64.94 63.68 64.83 2.2M
2025-06-23 64.11 64.66 63.77 64.43 3.1M
2025-06-20 64.42 64.95 63.83 64.48 5.6M
2025-06-18 64.30 64.92 63.76 63.97 3.2M
2025-06-17 64.74 65.13 63.96 64.14 3.1M
2025-06-16 64.70 65.41 64.00 65.18 1.9M
2025-06-13 64.51 65.48 64.41 64.75 2.3M
2025-06-12 64.48 65.50 64.19 65.22 1.7M
2025-06-11 64.97 65.72 64.20 64.58 2.7M
2025-06-10 64.69 65.40 64.30 65.14 2.6M
2025-06-09 64.43 64.97 63.92 64.57 2.2M
2025-06-06 63.51 64.60 63.20 64.33 2.3M
2025-06-05 62.72 63.69 62.23 63.07 2.4M
2025-06-04 63.31 63.84 62.49 62.57 2.5M
2025-06-03 62.05 64.15 61.52 63.04 3.1M
2025-06-02 61.76 62.47 61.28 62.01 2.6M
2025-05-30 62.75 62.92 61.85 62.17 5.4M
2025-05-29 63.49 63.73 62.88 62.92 3.7M
2025-05-28 61.92 64.74 61.68 63.71 8.8M
2025-05-27 54.89 68.25 54.52 62.17 19.4M
2025-05-23 54.04 54.44 53.62 54.28 2.3M
2025-05-22 54.58 54.92 54.15 54.48 1.8M
2025-05-21 56.14 56.37 54.76 54.82 2.7M
2025-05-20 56.32 56.78 56.00 56.47 1.9M
2025-05-19 56.45 56.72 56.10 56.43 1.6M
2025-05-16 55.75 56.81 55.35 56.79 2.8M
2025-05-15 55.53 55.86 54.84 55.74 3.1M
2025-05-14 57.19 57.19 55.15 55.36 3.6M
2025-05-13 58.54 58.67 57.00 57.12 3.4M
2025-05-12 58.02 59.02 57.82 58.81 2.8M
2025-05-09 56.30 56.82 55.97 56.75 3.3M
2025-05-08 55.43 56.24 54.87 56.18 5.0M
2025-05-07 53.15 57.51 52.81 55.43 12.8M
2025-05-06 52.22 53.25 51.90 53.11 3.6M
2025-05-05 54.34 54.34 52.69 52.73 4.0M
2025-05-02 55.31 55.62 52.12 54.16 7.8M
2025-05-01 57.54 57.93 56.96 57.28 2.5M
2025-04-30 58.57 58.57 57.56 58.20 2.9M
2025-04-29 58.01 58.59 57.60 58.36 1.6M
2025-04-28 58.39 58.49 57.68 58.08 1.6M
2025-04-25 58.30 58.34 57.28 58.02 1.8M
2025-04-24 58.47 58.61 57.75 58.29 2.3M
2025-04-23 58.99 59.50 57.86 58.15 2.4M
2025-04-22 57.34 58.28 57.31 58.19 1.8M
2025-04-21 57.46 57.46 56.39 56.94 2.1M
2025-04-17 56.27 57.75 55.89 57.56 6.8M
2025-04-16 57.95 58.29 56.05 56.50 3.3M
2025-04-15 58.82 58.88 57.64 57.86 2.1M
2025-04-14 58.37 59.02 57.68 58.84 4.4M
2025-04-11 57.16 58.22 56.27 57.85 4.2M
2025-04-10 58.63 58.74 56.51 57.16 4.6M
2025-04-09 57.58 60.88 57.38 59.31 4.5M
2025-04-08 62.05 62.41 57.48 58.46 6.9M
2025-04-07 60.49 62.23 59.60 61.27 4.7M
2025-04-04 61.00 63.00 60.37 60.86 6.5M
2025-04-03 60.28 61.87 59.06 61.69 4.6M
2025-04-02 60.91 61.04 60.03 60.56 1.3M
2025-04-01 61.74 61.87 60.86 61.38 1.5M
2025-03-31 61.36 62.18 61.05 61.77 2.0M
2025-03-28 62.16 62.33 61.22 61.32 1.1M
2025-03-27 61.55 62.57 61.41 62.32 1.3M
2025-03-26 60.87 61.88 60.54 61.48 1.5M
2025-03-25 61.91 62.09 60.36 60.80 2.4M
2025-03-24 62.10 62.13 61.58 61.89 2.7M
2025-03-21 60.98 61.49 60.40 61.47 7.4M
2025-03-20 61.30 61.62 60.54 61.01 3.1M
2025-03-19 61.98 62.29 60.98 61.47 3.3M
2025-03-18 61.89 62.85 61.20 61.98 3.8M
2025-03-17 60.52 62.00 60.52 61.82 2.6M
2025-03-14 60.59 61.13 60.34 60.71 2.5M
2025-03-13 61.02 61.52 60.34 60.70 2.3M
2025-03-12 62.19 62.41 60.63 61.10 2.4M
2025-03-11 65.62 65.62 62.48 62.59 2.3M
2025-03-10 64.64 66.50 64.13 65.62 2.9M
2025-03-07 62.50 64.82 62.20 64.54 3.0M
2025-03-06 61.91 62.87 61.70 62.50 2.0M
2025-03-05 61.86 62.66 61.70 62.08 1.9M
2025-03-04 63.13 63.46 62.28 62.30 2.0M
2025-03-03 63.29 63.92 62.96 63.27 2.0M
2025-02-28 63.35 64.02 62.79 63.39 2.6M
2025-02-27 63.54 64.28 63.15 63.21 1.3M
2025-02-26 64.97 65.17 64.10 64.36 1.2M
2025-02-25 64.97 65.44 64.74 65.23 1.7M
2025-02-24 64.40 65.65 64.28 65.01 1.9M
2025-02-21 64.20 64.70 63.76 64.49 2.2M
2025-02-20 64.30 65.18 64.15 64.32 2.0M
2025-02-19 63.67 64.55 63.67 64.20 1.8M
2025-02-18 62.94 64.40 62.70 63.93 2.0M
2025-02-14 63.92 64.30 62.94 63.24 2.3M
2025-02-13 63.67 64.65 63.39 63.62 1.9M
2025-02-12 64.17 64.28 63.45 63.53 2.0M
2025-02-11 64.74 65.63 64.19 64.47 2.1M
2025-02-10 64.77 65.53 63.62 65.24 3.0M
2025-02-07 65.75 66.07 63.88 64.58 3.8M
2025-02-06 68.00 68.50 64.87 65.45 8.2M
2025-02-05 71.84 73.07 71.54 72.80 2.8M
2025-02-04 71.57 72.30 71.51 71.58 1.4M
2025-02-03 70.45 72.21 70.04 71.72 1.6M
2025-01-31 71.81 72.73 71.81 72.14 1.7M
2025-01-30 71.59 72.66 70.93 72.17 1.2M
2025-01-29 71.37 71.82 70.78 71.41 1.6M
2025-01-28 72.62 73.04 71.72 71.77 1.1M
2025-01-27 72.47 72.85 71.97 72.75 1.9M
2025-01-24 70.45 71.53 70.26 71.02 1.9M
2025-01-23 71.42 71.77 69.87 70.70 1.9M
2025-01-22 69.99 71.27 69.65 71.19 2.0M
2025-01-21 69.98 70.97 69.98 70.37 2.6M
2025-01-17 70.16 70.41 69.72 69.73 6.4M
2025-01-16 68.77 70.12 68.73 69.97 3.1M
2025-01-15 69.97 70.63 68.61 68.75 4.0M
2025-01-14 70.00 70.77 69.80 70.20 2.6M
2025-01-13 72.99 72.99 69.46 70.29 3.1M
2025-01-10 72.09 72.32 71.19 71.70 2.1M
2025-01-08 72.92 73.47 71.96 72.74 2.4M
2025-01-07 73.82 74.24 72.37 72.69 1.8M
2025-01-06 73.07 74.50 72.81 73.77 2.3M
2025-01-03 71.77 73.47 71.26 73.19 2.1M
2025-01-02 72.41 72.73 71.54 71.74 1.2M