Invesco S

SPHB
🏛️ 미국 →
109.43
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 108.67 108.67 108.67 108.67 3.5K
09:33 108.90 108.90 108.90 108.90 0.2K
09:34 108.95 108.95 108.95 108.95 2.7K
09:35 108.93 109.01 108.93 108.94 6.7K
09:36 108.95 109.00 108.92 108.96 11.3K
09:37 109.00 109.02 108.98 109.00 6.5K
09:38 108.96 108.96 108.92 108.92 2.7K
09:39 108.93 109.02 108.93 109.00 5.7K
09:40 109.02 109.06 109.00 109.01 7.7K
09:41 108.99 108.99 108.94 108.97 4.1K
09:42 108.99 109.10 108.99 109.10 1.8K
09:43 109.11 109.11 109.05 109.05 9.0K
09:44 109.08 109.08 109.02 109.03 4.3K
09:45 108.97 108.97 108.93 108.95 4.5K
09:46 109.03 109.12 109.03 109.12 1.0K
09:47 109.22 109.22 109.22 109.22 0.6K
09:48 109.26 109.26 109.15 109.15 13.3K
09:50 109.32 109.32 109.21 109.21 3.9K
09:51 109.22 109.27 109.15 109.15 9.2K
09:52 109.21 109.21 109.16 109.16 0.4K
09:53 109.18 109.24 109.18 109.21 1.7K
09:54 109.29 109.29 109.22 109.23 1.6K
09:55 109.20 109.22 109.20 109.22 1.1K
09:56 109.20 109.23 109.20 109.23 1.9K
09:57 109.24 109.29 109.24 109.27 2.9K
09:58 109.34 109.34 109.33 109.33 1.6K
09:59 109.37 109.37 109.37 109.37 0.5K
10:00 109.48 109.59 109.48 109.53 2.0K
10:01 109.51 109.51 109.51 109.51 0.2K
10:02 109.31 109.31 109.31 109.31 0.2K
10:03 109.29 109.29 109.29 109.29 1.9K
10:04 109.14 109.15 109.14 109.15 0.5K
10:05 109.14 109.14 109.13 109.13 1.1K
10:06 109.10 109.12 109.02 109.02 2.0K
10:07 108.96 108.96 108.87 108.87 3.3K
10:09 108.93 108.99 108.93 108.99 3.3K
10:10 109.03 109.03 108.98 108.98 1.0K
10:11 108.95 109.00 108.95 109.00 1.7K
10:12 108.99 108.99 108.99 108.99 0.3K
10:13 108.94 108.94 108.93 108.93 1.1K
10:14 108.95 108.95 108.95 108.95 0.2K
10:15 108.88 108.90 108.86 108.86 0.9K
10:16 108.90 108.95 108.90 108.95 3.1K
10:17 108.98 108.98 108.98 108.98 1.4K
10:18 108.93 108.93 108.88 108.88 1.9K
10:20 108.98 108.98 108.98 108.98 0.6K
10:21 108.93 108.93 108.92 108.92 1.3K
10:22 108.95 108.95 108.90 108.90 2.4K
10:24 108.85 108.85 108.85 108.85 1.9K
10:25 108.69 108.69 108.69 108.69 1.0K
10:28 108.57 108.57 108.57 108.57 1.0K
10:29 108.66 108.71 108.66 108.71 1.2K
10:30 108.64 108.64 108.64 108.64 0.9K
10:32 108.63 108.63 108.63 108.63 0.9K
10:33 108.62 108.62 108.58 108.58 3.1K
10:34 108.56 108.56 108.50 108.50 1.1K
10:35 108.50 108.50 108.47 108.47 0.6K
10:36 108.53 108.63 108.53 108.56 3.4K
10:37 108.53 108.61 108.53 108.61 1.7K
10:39 108.76 108.76 108.76 108.76 0.3K
10:40 108.85 108.85 108.85 108.85 0.3K
10:41 108.83 108.83 108.83 108.83 0.1K
10:42 108.84 108.84 108.78 108.78 0.5K
10:43 108.78 108.78 108.78 108.78 0.9K
10:45 108.73 108.73 108.73 108.73 0.6K
10:46 108.66 108.66 108.66 108.66 0.6K
10:48 108.62 108.62 108.62 108.62 2.6K
10:50 108.51 108.51 108.51 108.51 0.6K
10:53 108.58 108.58 108.58 108.58 0.6K
10:54 108.58 108.58 108.58 108.58 0.6K
10:56 108.62 108.62 108.62 108.62 0.5K
10:59 108.61 108.61 108.61 108.61 0.7K
11:00 108.64 108.65 108.63 108.63 1.2K
11:03 108.60 108.66 108.60 108.66 0.5K
11:04 108.65 108.65 108.65 108.65 0.7K
11:06 108.71 108.72 108.65 108.65 1.7K
11:09 108.70 108.70 108.70 108.70 2.6K
11:10 108.71 108.71 108.71 108.71 0.6K
11:11 108.69 108.69 108.69 108.69 0.4K
11:12 108.66 108.68 108.66 108.68 0.6K
11:13 108.63 108.66 108.63 108.66 0.5K
11:14 108.62 108.63 108.62 108.62 0.7K
11:15 108.57 108.57 108.57 108.57 0.7K
11:16 108.64 108.66 108.64 108.66 1.1K
11:18 108.78 108.78 108.78 108.78 0.3K
11:19 108.85 108.85 108.85 108.85 0.5K
11:21 108.77 108.77 108.77 108.77 1.3K
11:24 108.77 108.77 108.77 108.77 0.3K
11:25 108.84 108.87 108.84 108.87 0.9K
11:27 108.96 108.96 108.96 108.96 0.2K
11:29 108.99 109.00 108.99 109.00 0.2K
11:30 109.00 109.00 109.00 109.00 0.1K
11:31 108.99 108.99 108.99 108.99 1.0K
11:33 109.02 109.02 108.98 108.98 1.2K
11:34 109.01 109.01 109.01 109.01 0.4K
11:37 108.93 108.93 108.93 108.93 0.4K
11:38 108.91 108.91 108.91 108.91 0.1K
11:39 108.94 108.94 108.94 108.94 0.2K
11:42 108.99 108.99 108.99 108.99 0.5K
11:43 109.01 109.01 108.98 108.99 0.5K
11:44 109.07 109.07 109.07 109.07 0.2K
11:45 109.04 109.04 109.04 109.04 0.5K
11:46 109.05 109.05 109.05 109.05 0.1K
11:47 109.06 109.06 109.06 109.06 0.2K
11:48 109.06 109.06 109.06 109.06 0.3K
11:50 109.04 109.04 109.03 109.03 0.5K
11:51 109.08 109.08 109.08 109.08 0.2K
11:52 109.08 109.09 109.08 109.09 0.8K
11:54 109.00 109.00 109.00 109.00 1.3K
11:58 108.98 108.98 108.98 108.98 1.0K
11:59 108.95 108.95 108.95 108.95 1.2K
12:00 108.90 108.90 108.90 108.90 0.3K
12:01 108.90 108.90 108.90 108.90 2.4K
12:02 108.93 108.93 108.91 108.91 2.1K
12:03 108.92 108.96 108.92 108.96 1.3K
12:05 108.99 108.99 108.96 108.96 0.8K
12:06 109.03 109.03 109.03 109.03 0.3K
12:07 109.00 109.00 109.00 109.00 0.8K
12:10 108.90 108.93 108.90 108.93 1.1K
12:11 108.95 108.95 108.95 108.95 0.2K
12:12 108.96 108.96 108.96 108.96 1.1K
12:14 109.02 109.02 109.02 109.02 0.3K
12:15 109.06 109.06 109.06 109.06 0.5K
12:17 109.04 109.04 109.04 109.04 0.6K
12:19 109.07 109.07 109.07 109.07 0.1K
12:20 109.11 109.16 109.11 109.16 1.5K
12:22 109.24 109.24 109.24 109.24 0.3K
12:23 109.25 109.25 109.25 109.25 0.5K
12:25 109.32 109.32 109.32 109.32 0.4K
12:27 109.31 109.31 109.31 109.31 0.5K
12:28 109.27 109.27 109.21 109.21 1.4K
12:30 109.26 109.28 109.26 109.28 0.7K
12:31 109.31 109.32 109.31 109.31 1.4K
12:33 109.21 109.21 109.18 109.18 0.3K
12:34 109.22 109.22 109.22 109.22 0.2K
12:35 109.17 109.18 109.17 109.18 0.7K
12:36 109.21 109.21 109.21 109.21 0.2K
12:38 109.29 109.29 109.28 109.28 0.8K
12:41 109.27 109.27 109.27 109.27 0.2K
12:43 109.27 109.27 109.27 109.27 0.3K
12:44 109.32 109.33 109.32 109.33 1.0K
12:45 109.31 109.31 109.31 109.31 0.3K
12:46 109.30 109.30 109.30 109.30 1.1K
12:47 109.30 109.30 109.29 109.29 0.3K
12:49 109.30 109.30 109.30 109.30 0.4K
12:51 109.30 109.30 109.30 109.30 0.5K
12:52 109.33 109.33 109.33 109.33 0.2K
12:54 109.34 109.34 109.34 109.34 0.3K
12:55 109.34 109.34 109.34 109.34 0.3K
12:56 109.32 109.32 109.32 109.32 1.1K
12:58 109.36 109.39 109.36 109.39 1.3K
12:59 109.40 109.41 109.40 109.41 0.3K
13:00 109.41 109.41 109.38 109.38 1.0K
13:01 109.37 109.37 109.37 109.37 2.6K
13:03 109.33 109.33 109.33 109.33 0.4K
13:06 109.38 109.38 109.38 109.38 0.3K
13:07 109.33 109.33 109.33 109.33 0.5K
13:09 109.32 109.32 109.32 109.32 0.1K
13:10 109.35 109.37 109.35 109.37 1.1K
13:11 109.36 109.36 109.36 109.36 0.5K
13:12 109.38 109.38 109.37 109.37 0.4K
13:13 109.38 109.38 109.36 109.36 1.3K
13:14 109.37 109.37 109.37 109.37 1.0K
13:16 109.35 109.36 109.35 109.36 0.4K
13:17 109.38 109.38 109.37 109.37 0.3K
13:18 109.36 109.36 109.36 109.36 1.2K
13:20 109.31 109.32 109.31 109.32 1.6K
13:21 109.33 109.33 109.33 109.33 0.7K
13:23 109.38 109.38 109.38 109.38 0.3K
13:25 109.43 109.43 109.41 109.41 0.6K
13:26 109.39 109.42 109.39 109.42 0.5K
13:27 109.40 109.40 109.40 109.40 0.4K
13:28 109.39 109.39 109.39 109.39 0.2K
13:29 109.40 109.40 109.40 109.40 0.2K
13:30 109.39 109.39 109.39 109.39 0.4K
13:31 109.37 109.37 109.37 109.37 0.1K
13:32 109.36 109.36 109.33 109.36 1.2K
13:35 109.38 109.38 109.38 109.38 0.2K
13:36 109.38 109.38 109.38 109.38 0.3K
13:37 109.40 109.40 109.40 109.40 0.4K
13:38 109.37 109.37 109.37 109.37 0.5K
13:39 109.37 109.38 109.37 109.37 1.6K
13:40 109.38 109.38 109.35 109.35 3.2K
13:42 109.36 109.36 109.36 109.36 0.2K
13:43 109.40 109.40 109.40 109.40 0.3K
13:45 109.38 109.39 109.38 109.39 1.2K
13:47 109.37 109.37 109.37 109.37 0.1K
13:48 109.34 109.34 109.34 109.34 0.8K
13:49 109.35 109.35 109.35 109.35 0.5K
13:50 109.35 109.35 109.33 109.33 1.0K
13:54 109.31 109.33 109.31 109.33 0.6K
13:55 109.30 109.30 109.30 109.30 0.3K
13:56 109.27 109.27 109.27 109.27 0.6K
13:58 109.35 109.35 109.35 109.35 0.7K
13:59 109.40 109.40 109.40 109.40 0.1K
14:00 109.39 109.39 109.39 109.39 0.7K
14:01 109.48 109.48 109.48 109.48 0.4K
14:02 109.47 109.47 109.47 109.47 0.2K
14:03 109.48 109.48 109.47 109.47 11.1K
14:05 109.37 109.37 109.33 109.33 1.0K
14:06 109.35 109.35 109.33 109.33 0.7K
14:07 109.36 109.36 109.35 109.35 0.9K
14:09 109.32 109.32 109.32 109.32 0.5K
14:10 109.29 109.29 109.29 109.29 0.4K
14:11 109.26 109.26 109.24 109.24 1.4K
14:12 109.29 109.32 109.29 109.32 1.3K
14:13 109.34 109.34 109.34 109.34 0.9K
14:14 109.35 109.37 109.35 109.37 0.9K
14:15 109.40 109.43 109.40 109.43 1.0K
14:17 109.42 109.44 109.42 109.44 0.5K
14:18 109.44 109.44 109.44 109.44 1.6K
14:20 109.39 109.39 109.39 109.39 0.4K
14:21 109.37 109.40 109.37 109.40 1.1K
14:22 109.39 109.39 109.39 109.39 0.6K
14:25 109.48 109.51 109.48 109.51 0.7K
14:26 109.50 109.50 109.50 109.50 0.7K
14:27 109.48 109.48 109.48 109.48 1.1K
14:28 109.44 109.44 109.44 109.44 0.7K
14:29 109.48 109.48 109.48 109.48 2.7K
14:34 109.48 109.48 109.45 109.48 8.2K
14:35 109.49 109.49 109.49 109.49 1.5K
14:36 109.49 109.50 109.47 109.47 3.6K
14:37 109.46 109.47 109.46 109.47 2.1K
14:40 109.46 109.47 109.44 109.44 2.2K
14:41 109.45 109.46 109.45 109.46 2.0K
14:44 109.44 109.45 109.44 109.45 0.7K
14:45 109.44 109.46 109.37 109.44 4.6K
14:46 109.42 109.42 109.38 109.39 3.4K
14:48 109.47 109.47 109.47 109.47 0.8K
14:50 109.43 109.43 109.43 109.43 1.0K
14:51 109.43 109.43 109.41 109.41 0.6K
14:52 109.39 109.39 109.39 109.39 0.4K
14:53 109.37 109.39 109.36 109.36 2.4K
14:54 109.37 109.37 109.37 109.37 0.3K
14:55 109.39 109.39 109.38 109.38 2.7K
14:56 109.40 109.40 109.40 109.40 0.6K
14:57 109.42 109.42 109.42 109.42 0.5K
14:59 109.44 109.44 109.44 109.44 0.6K
15:00 109.45 109.45 109.44 109.44 3.0K
15:01 109.41 109.41 109.41 109.41 0.2K
15:02 109.42 109.43 109.40 109.43 1.7K
15:03 109.43 109.43 109.43 109.43 0.2K
15:04 109.42 109.42 109.42 109.42 0.8K
15:07 109.37 109.37 109.37 109.37 0.5K
15:08 109.38 109.38 109.37 109.37 1.7K
15:09 109.38 109.38 109.38 109.38 2.0K
15:10 109.37 109.37 109.35 109.35 2.2K
15:13 109.37 109.39 109.37 109.39 0.9K
15:14 109.40 109.40 109.39 109.40 0.5K
15:15 109.36 109.36 109.34 109.35 1.4K
15:16 109.34 109.37 109.34 109.37 3.6K
15:17 109.37 109.42 109.37 109.42 2.9K
15:18 109.44 109.45 109.43 109.43 1.4K
15:19 109.43 109.46 109.43 109.45 4.2K
15:20 109.46 109.46 109.45 109.45 2.8K
15:22 109.44 109.44 109.44 109.44 0.8K
15:23 109.45 109.46 109.44 109.44 1.2K
15:24 109.44 109.44 109.44 109.44 0.2K
15:25 109.46 109.46 109.46 109.46 0.3K
15:26 109.46 109.46 109.46 109.46 0.9K
15:27 109.43 109.46 109.43 109.46 2.3K
15:31 109.39 109.41 109.39 109.39 1.1K
15:32 109.38 109.40 109.38 109.40 2.6K
15:34 109.41 109.41 109.39 109.39 1.7K
15:36 109.37 109.37 109.37 109.37 1.3K
15:39 109.40 109.40 109.40 109.40 1.9K
15:43 109.42 109.42 109.42 109.42 1.1K
15:45 109.38 109.39 109.38 109.39 1.8K
15:48 109.39 109.39 109.39 109.39 1.1K
15:49 109.42 109.43 109.42 109.43 1.1K
15:50 109.46 109.46 109.39 109.39 4.1K
15:51 109.35 109.35 109.35 109.35 0.2K
15:52 109.36 109.36 109.36 109.36 0.7K
15:53 109.38 109.42 109.38 109.42 1.3K
15:54 109.47 109.48 109.47 109.47 1.6K
15:55 109.48 109.48 109.43 109.43 2.1K
15:56 109.43 109.43 109.43 109.43 1.6K
15:58 109.44 109.44 109.42 109.44 1.7K
15:59 109.43 109.43 109.41 109.43 3.5K
날짜 시가 고가 저가 종가 거래량
2025-09-26 108.85 109.59 108.46 109.43 0.4M
2025-09-25 108.33 109.00 107.44 108.55 0.6M
2025-09-24 110.90 110.96 109.47 109.82 0.4M
2025-09-23 111.41 112.12 110.37 110.56 0.6M
2025-09-22 110.26 111.31 110.12 111.15 0.2M
2025-09-19 110.98 110.98 109.81 110.60 0.2M
2025-09-18 109.82 111.05 109.50 110.74 0.8M
2025-09-17 108.34 109.56 106.94 108.36 0.4M
2025-09-16 108.46 108.58 107.61 108.27 0.2M
2025-09-15 107.96 108.78 107.74 108.45 0.2M
2025-09-12 108.10 108.10 107.33 107.47 0.2M
2025-09-11 106.59 108.11 106.59 107.91 0.5M
2025-09-10 106.07 106.73 105.79 106.23 0.2M
2025-09-09 105.35 105.53 104.87 105.39 0.3M
2025-09-08 105.68 105.68 104.92 105.52 0.4M
2025-09-05 105.68 106.20 103.95 105.26 0.4M
2025-09-04 103.75 104.92 103.29 104.91 0.4M
2025-09-03 103.79 104.35 102.98 103.64 0.4M
2025-09-02 102.78 103.89 102.41 103.84 0.6M
2025-08-29 105.93 105.93 104.66 104.87 0.3M
2025-08-28 105.96 106.45 105.82 106.39 0.5M
2025-08-27 104.93 105.77 104.77 105.54 0.5M
2025-08-26 104.43 105.09 104.35 105.05 0.2M
2025-08-25 104.42 104.74 104.19 104.38 0.2M
2025-08-22 101.88 105.17 101.80 104.86 0.7M
2025-08-21 101.56 101.85 101.09 101.48 0.3M
2025-08-20 102.35 102.35 100.30 101.91 0.4M
2025-08-19 103.83 104.11 102.51 102.70 0.2M
2025-08-18 103.09 103.97 103.09 103.89 0.3M
2025-08-15 104.26 104.26 103.03 103.09 0.4M
2025-08-14 103.66 104.39 103.53 104.19 0.4M
2025-08-13 104.70 104.94 103.75 104.85 0.3M
2025-08-12 101.93 104.14 101.68 104.14 0.9M
2025-08-11 101.75 102.23 100.96 101.13 0.2M
2025-08-08 101.56 101.81 101.09 101.35 0.2M
2025-08-07 102.06 102.24 100.31 100.91 0.3M
2025-08-06 101.31 101.31 100.35 100.93 0.3M
2025-08-05 102.79 102.90 100.51 101.59 0.4M
2025-08-04 101.70 102.32 101.45 102.29 0.3M
2025-08-01 100.73 101.51 98.85 100.88 0.5M
2025-07-31 103.99 104.49 102.36 102.80 0.5M
2025-07-30 104.06 104.93 103.35 104.24 0.5M
2025-07-29 104.78 104.93 103.18 103.69 0.3M
2025-07-28 104.18 104.53 103.99 104.39 0.2M
2025-07-25 103.11 103.75 102.80 103.70 0.2M
2025-07-24 103.36 103.49 102.85 102.85 0.2M
2025-07-23 102.75 103.48 102.63 103.41 0.3M
2025-07-22 102.01 102.34 100.69 102.17 0.4M
2025-07-21 103.00 103.29 102.09 102.15 0.2M
2025-07-18 102.40 102.71 102.00 102.47 0.3M
2025-07-17 100.89 102.05 100.73 102.00 0.3M
2025-07-16 100.59 100.73 98.73 100.62 0.6M
2025-07-15 102.03 102.03 100.28 100.47 0.4M
2025-07-14 100.87 101.34 100.36 101.19 0.3M
2025-07-11 101.12 101.58 100.91 101.29 0.4M
2025-07-10 101.37 102.22 101.12 101.98 0.8M
2025-07-09 100.45 100.82 99.79 100.63 0.4M
2025-07-08 99.65 100.42 99.25 100.05 0.4M
2025-07-07 99.68 100.04 98.40 99.03 0.7M
2025-07-03 99.85 100.48 99.85 100.32 0.2M
2025-07-02 97.67 99.32 97.53 99.26 0.4M
2025-07-01 96.98 98.07 96.46 97.65 0.2M
2025-06-30 97.87 97.87 97.21 97.53 0.3M
2025-06-27 97.12 97.67 96.42 97.12 0.2M
2025-06-26 95.86 96.82 95.84 96.74 0.1M
2025-06-25 95.49 95.58 94.82 95.32 0.1M
2025-06-24 94.21 95.28 94.21 95.18 0.3M
2025-06-23 92.44 93.17 91.07 93.05 0.2M
2025-06-20 93.51 93.55 92.06 92.59 0.2M
2025-06-18 92.27 93.38 92.27 92.62 0.3M
2025-06-17 92.70 93.54 92.05 92.26 0.2M
2025-06-16 92.00 93.39 92.00 93.22 1.0M
2025-06-13 91.09 92.10 90.68 90.93 0.3M
2025-06-12 92.21 93.02 92.04 92.68 0.2M
2025-06-11 93.63 93.70 92.22 92.79 0.2M
2025-06-10 92.61 93.13 92.22 93.12 0.3M
2025-06-09 92.09 92.87 92.09 92.29 0.4M
2025-06-06 91.29 91.88 91.19 91.49 0.2M
2025-06-05 91.00 91.57 89.55 90.03 0.3M
2025-06-04 90.83 91.16 90.17 90.63 0.1M
2025-06-03 88.94 90.63 88.59 90.48 0.7M
2025-06-02 87.99 88.80 87.27 88.76 0.5M
2025-05-30 88.18 88.24 86.75 87.90 0.8M
2025-05-29 89.75 89.95 88.19 88.67 0.2M
2025-05-28 89.48 89.48 88.49 88.64 0.2M
2025-05-27 88.33 89.48 87.70 89.34 0.2M
2025-05-23 85.54 87.13 85.44 86.80 0.3M
2025-05-22 87.18 88.05 86.79 87.43 0.3M
2025-05-21 88.98 89.64 87.13 87.38 0.5M
2025-05-20 89.91 90.22 89.24 89.76 0.4M
2025-05-19 89.07 90.49 88.89 90.33 0.4M
2025-05-16 90.00 90.64 89.70 90.59 0.3M
2025-05-15 89.53 90.15 88.90 89.69 0.8M
2025-05-14 90.42 90.75 89.74 90.03 0.6M
2025-05-13 88.10 90.25 87.98 89.81 0.6M
2025-05-12 87.54 88.03 86.86 87.73 0.3M
2025-05-09 83.66 83.87 82.75 83.20 0.2M
2025-05-08 82.67 83.97 82.31 83.09 0.7M
2025-05-07 81.09 81.95 80.49 81.76 0.2M
2025-05-06 80.47 81.65 80.41 80.95 0.3M
2025-05-05 81.29 82.37 81.23 81.68 0.2M
2025-05-02 81.32 82.59 81.21 82.04 0.3M
2025-05-01 80.24 81.11 79.81 79.83 0.2M
2025-04-30 77.16 79.41 76.66 79.17 0.5M
2025-04-29 78.63 79.53 78.38 79.17 0.4M
2025-04-28 78.85 79.74 77.88 79.02 0.2M
2025-04-25 77.97 79.23 77.82 78.85 0.2M
2025-04-24 75.65 78.38 75.65 78.34 0.3M
2025-04-23 75.92 77.26 74.63 74.82 0.5M
2025-04-22 71.74 73.20 71.69 72.79 0.3M
2025-04-21 71.56 71.57 69.74 70.72 0.7M
2025-04-17 72.90 73.27 72.10 72.63 0.2M
2025-04-16 72.77 73.69 71.14 72.50 0.3M
2025-04-15 74.24 75.23 73.98 74.26 0.3M
2025-04-14 75.35 75.35 73.10 74.09 0.5M
2025-04-11 71.73 73.53 70.58 73.14 0.6M
2025-04-10 74.19 74.28 69.97 72.15 1.1M
2025-04-09 67.03 77.29 66.76 76.79 1.0M
2025-04-08 72.12 72.38 65.97 67.28 1.0M
2025-04-07 65.60 72.38 64.40 69.17 1.7M
2025-04-04 69.97 70.48 66.46 68.11 1.1M
2025-04-03 75.91 76.02 72.84 72.92 0.9M
2025-04-02 77.38 80.77 77.38 80.17 0.3M
2025-04-01 78.08 78.99 77.10 78.72 0.2M
2025-03-31 77.00 78.51 75.73 78.26 0.3M
2025-03-28 80.53 80.77 78.28 78.55 0.6M
2025-03-27 81.35 81.89 80.40 80.92 1.4M
2025-03-26 84.07 84.26 81.65 82.08 0.4M
2025-03-25 84.42 84.75 83.92 84.18 0.1M
2025-03-24 83.45 84.55 83.45 84.34 0.1M
2025-03-21 81.13 82.27 80.57 82.12 0.3M
2025-03-20 81.94 83.20 81.87 82.18 0.1M
2025-03-19 81.58 83.74 81.43 82.72 0.2M
2025-03-18 82.04 82.15 81.06 81.43 0.2M
2025-03-17 81.38 83.35 81.38 82.72 0.3M
2025-03-14 79.95 81.48 79.82 81.36 0.3M
2025-03-13 80.16 80.41 78.21 78.66 0.2M
2025-03-12 80.76 81.16 79.54 80.25 0.3M
2025-03-11 79.03 80.14 77.76 78.98 0.5M
2025-03-10 80.68 81.03 78.19 79.15 0.5M
2025-03-07 81.33 82.61 79.79 82.35 0.4M
2025-03-06 82.50 83.62 81.21 81.47 0.5M
2025-03-05 83.18 84.56 82.35 84.39 0.4M
2025-03-04 82.78 84.69 80.82 82.85 0.9M
2025-03-03 87.63 87.64 83.16 83.77 0.3M
2025-02-28 85.76 86.95 85.10 86.87 0.2M
2025-02-27 89.85 89.96 86.07 86.13 0.3M
2025-02-26 89.26 90.56 88.96 89.38 0.3M
2025-02-25 89.13 89.13 87.24 87.95 0.2M
2025-02-24 91.19 91.29 88.81 89.39 0.5M
2025-02-21 94.52 94.52 90.58 90.90 0.3M
2025-02-20 94.66 94.95 93.05 94.09 0.3M
2025-02-19 94.91 96.15 94.47 95.12 0.4M
2025-02-18 94.15 95.16 94.09 95.13 0.2M
2025-02-14 92.90 93.43 92.83 93.41 0.1M
2025-02-13 91.83 92.63 91.54 92.56 0.2M
2025-02-12 90.56 91.60 90.42 91.40 0.2M
2025-02-11 91.67 92.28 91.35 91.51 0.1M
2025-02-10 92.20 92.64 91.85 92.61 0.1M
2025-02-07 92.31 92.89 91.02 91.32 0.3M
2025-02-06 91.66 92.25 91.19 91.84 0.1M
2025-02-05 91.06 91.67 90.40 91.48 0.1M
2025-02-04 90.41 90.98 90.40 90.92 0.1M
2025-02-03 89.03 90.50 88.51 89.88 0.6M
2025-01-31 92.31 93.27 91.18 91.31 0.1M
2025-01-30 91.57 92.59 91.50 92.19 0.1M
2025-01-29 91.36 91.48 90.35 90.86 0.4M
2025-01-28 90.88 91.32 89.54 91.03 0.2M
2025-01-27 91.37 91.88 89.48 90.55 0.2M
2025-01-24 95.41 95.41 94.34 94.50 0.2M
2025-01-23 94.22 95.25 93.99 95.21 0.4M
2025-01-22 94.96 95.42 94.77 94.81 0.2M
2025-01-21 93.40 94.17 92.97 93.88 0.1M
2025-01-17 92.65 92.78 92.13 92.45 0.2M
2025-01-16 91.54 91.93 90.82 91.30 0.2M
2025-01-15 91.41 91.59 90.73 90.86 0.2M
2025-01-14 89.48 89.92 88.63 89.36 0.2M
2025-01-13 87.51 88.65 87.20 88.62 0.5M
2025-01-10 89.44 89.66 88.49 89.01 0.5M
2025-01-08 90.49 90.49 89.35 90.26 0.2M
2025-01-07 92.45 92.61 90.48 90.96 0.2M
2025-01-06 91.95 93.06 91.83 92.04 0.3M
2025-01-03 89.17 90.68 88.97 90.68 0.2M
2025-01-02 89.51 89.80 87.99 88.63 0.4M