Klaviyo Inc (KVYO)

KVYO
🏛️ 미국 →
31.68
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 34.54 34.72 34.54 34.70 9.8K
09:31 34.47 34.59 34.47 34.59 0.8K
09:32 34.58 34.70 34.50 34.70 3.3K
09:33 34.60 34.70 34.50 34.60 1.6K
09:34 34.59 34.59 34.35 34.35 4.3K
09:35 34.35 34.35 34.35 34.35 0.2K
09:36 34.27 34.27 34.08 34.20 6.2K
09:37 34.19 34.19 33.99 33.99 7.0K
09:38 34.09 34.09 34.00 33.99 7.3K
09:39 33.99 33.99 33.89 33.96 14.1K
09:40 33.85 34.10 33.85 34.01 27.2K
09:41 34.01 34.01 33.86 33.87 9.0K
09:42 33.87 33.91 33.85 33.85 5.6K
09:43 33.87 33.89 33.87 33.89 1.5K
09:44 33.88 34.02 33.83 34.02 13.3K
09:45 34.02 34.13 34.02 34.11 3.6K
09:46 34.13 34.14 34.02 34.07 16.8K
09:47 34.04 34.23 34.04 34.19 10.0K
09:48 34.19 34.37 34.19 34.37 5.6K
09:49 34.31 34.35 34.26 34.28 6.5K
09:50 34.25 34.28 34.25 34.27 4.3K
09:51 34.25 34.28 34.15 34.15 5.3K
09:52 34.11 34.11 34.05 34.05 3.8K
09:53 34.05 34.09 34.05 34.08 3.9K
09:54 34.05 34.05 33.97 33.97 4.1K
09:55 34.03 34.03 33.97 34.00 4.6K
09:56 34.05 34.07 33.97 34.07 1.8K
09:57 34.05 34.19 34.05 34.16 12.0K
09:58 34.16 34.16 34.10 34.10 2.0K
09:59 34.11 34.14 34.08 34.14 6.7K
10:00 34.14 34.15 34.04 34.03 7.8K
10:01 33.97 33.97 33.96 33.96 1.0K
10:02 34.03 34.03 34.00 34.01 2.1K
10:03 34.01 34.06 34.01 34.03 3.7K
10:04 34.06 34.15 34.06 34.15 5.2K
10:05 34.17 34.19 34.15 34.17 5.4K
10:06 34.18 34.24 34.18 34.22 2.0K
10:07 34.24 34.24 34.17 34.17 6.7K
10:08 34.19 34.19 34.13 34.13 5.6K
10:09 34.18 34.20 34.15 34.18 4.2K
10:10 34.18 34.20 34.09 34.15 8.0K
10:11 34.12 34.16 34.09 34.15 3.9K
10:12 34.12 34.12 34.04 34.04 6.2K
10:13 34.01 34.01 33.93 33.93 4.4K
10:14 33.96 33.96 33.93 33.94 2.3K
10:15 33.96 34.00 33.96 33.98 6.8K
10:16 34.01 34.04 33.99 34.04 5.7K
10:17 34.04 34.05 33.99 34.03 8.1K
10:18 34.05 34.13 34.03 34.13 7.0K
10:19 34.14 34.17 34.07 34.17 8.0K
10:20 34.16 34.17 34.15 34.15 2.4K
10:21 34.15 34.20 34.15 34.16 7.8K
10:22 34.18 34.19 34.17 34.18 5.5K
10:23 34.19 34.21 34.18 34.18 3.8K
10:24 34.13 34.15 34.13 34.15 4.6K
10:25 34.15 34.15 34.13 34.15 5.0K
10:26 34.17 34.17 34.11 34.11 5.2K
10:27 34.11 34.14 34.11 34.11 5.0K
10:28 34.11 34.14 34.11 34.14 3.4K
10:29 34.16 34.19 34.16 34.19 4.7K
10:30 34.18 34.18 34.15 34.16 4.0K
10:31 34.14 34.15 34.14 34.15 1.7K
10:32 34.15 34.17 34.15 34.15 2.3K
10:33 34.15 34.16 34.15 34.16 0.3K
10:34 34.16 34.20 34.16 34.20 6.5K
10:35 34.20 34.20 34.15 34.16 3.7K
10:36 34.14 34.15 34.14 34.15 3.2K
10:37 34.17 34.17 34.17 34.17 1.5K
10:38 34.18 34.21 34.18 34.19 5.6K
10:39 34.19 34.20 34.19 34.20 2.3K
10:40 34.20 34.20 34.13 34.13 4.3K
10:41 34.12 34.12 34.11 34.12 3.3K
10:42 34.12 34.12 34.07 34.09 2.7K
10:43 34.09 34.09 34.06 34.06 3.9K
10:44 34.08 34.10 34.08 34.10 5.0K
10:45 34.10 34.10 34.10 34.10 1.7K
10:46 34.10 34.10 34.09 34.09 2.5K
10:47 34.10 34.11 34.09 34.11 4.4K
10:48 34.11 34.14 34.11 34.14 4.8K
10:49 34.15 34.16 34.14 34.15 3.2K
10:50 34.13 34.13 34.11 34.11 5.0K
10:51 34.13 34.13 34.11 34.11 2.7K
10:52 34.12 34.14 34.12 34.14 3.9K
10:53 34.11 34.11 34.10 34.11 4.3K
10:54 34.11 34.11 34.09 34.10 2.4K
10:55 34.11 34.13 34.11 34.13 2.9K
10:56 34.15 34.16 34.14 34.14 8.2K
10:57 34.15 34.17 34.15 34.17 2.5K
10:58 34.15 34.16 34.15 34.15 2.9K
10:59 34.15 34.15 34.14 34.15 1.7K
11:00 34.14 34.17 34.14 34.14 6.6K
11:01 34.14 34.17 34.14 34.17 2.8K
11:02 34.16 34.16 34.12 34.12 2.9K
11:03 34.13 34.13 34.11 34.12 1.2K
11:04 34.10 34.10 34.08 34.08 2.9K
11:05 34.08 34.14 34.07 34.14 14.9K
11:06 34.12 34.13 34.09 34.09 3.1K
11:07 34.08 34.08 34.03 34.03 5.0K
11:08 34.05 34.05 34.05 34.05 1.4K
11:09 34.09 34.09 34.07 34.07 5.6K
11:10 34.07 34.07 34.06 34.07 1.9K
11:11 34.07 34.10 34.07 34.10 3.8K
11:12 34.08 34.10 34.06 34.10 17.3K
11:13 34.12 34.12 34.11 34.11 3.5K
11:14 34.07 34.07 33.97 33.97 41.2K
11:15 33.96 33.96 33.76 33.79 17.1K
11:16 33.78 33.87 33.78 33.86 12.0K
11:17 33.84 33.85 33.83 33.85 3.7K
11:18 33.85 33.87 33.83 33.86 2.7K
11:19 33.87 33.97 33.85 33.97 19.5K
11:20 33.97 34.03 33.97 34.03 13.3K
11:21 34.03 34.03 33.97 33.97 12.8K
11:22 33.99 33.99 33.99 33.99 2.3K
11:23 33.99 33.99 33.98 33.99 2.9K
11:24 33.97 33.98 33.93 33.94 6.5K
11:25 33.94 33.94 33.86 33.85 49.1K
11:26 33.86 33.90 33.84 33.84 5.8K
11:27 33.85 33.85 33.84 33.84 1.9K
11:28 33.86 33.86 33.86 33.86 1.7K
11:29 33.85 33.87 33.84 33.84 1.2K
11:30 33.86 33.94 33.86 33.91 9.1K
11:31 33.91 33.91 33.90 33.90 1.1K
11:32 33.90 33.91 33.90 33.91 0.7K
11:33 33.92 33.93 33.92 33.92 2.6K
11:34 33.91 33.93 33.91 33.92 2.9K
11:35 33.91 33.91 33.84 33.85 2.7K
11:36 33.85 33.85 33.81 33.84 8.0K
11:37 33.84 33.85 33.84 33.85 1.1K
11:38 33.86 33.86 33.85 33.85 2.6K
11:39 33.83 33.84 33.83 33.84 2.6K
11:40 33.84 33.86 33.84 33.85 5.5K
11:41 33.85 33.86 33.85 33.86 6.2K
11:42 33.86 33.86 33.86 33.85 0.6K
11:43 33.86 33.88 33.86 33.88 3.6K
11:44 33.89 33.91 33.87 33.91 5.5K
11:45 33.91 33.95 33.91 33.95 3.7K
11:46 33.95 33.95 33.92 33.94 6.0K
11:47 33.94 33.95 33.94 33.94 1.8K
11:48 33.94 33.94 33.92 33.92 3.5K
11:49 33.94 33.94 33.94 33.94 3.3K
11:50 33.96 33.96 33.96 33.96 0.5K
11:51 33.96 33.96 33.94 33.94 3.4K
11:52 33.95 33.95 33.93 33.92 2.6K
11:53 33.91 33.91 33.90 33.90 1.3K
11:54 33.90 33.92 33.90 33.92 2.6K
11:55 33.91 33.92 33.88 33.88 3.8K
11:56 33.90 33.90 33.86 33.87 10.0K
11:57 33.87 33.87 33.87 33.87 1.4K
11:58 33.85 33.87 33.85 33.87 1.6K
11:59 33.87 33.92 33.86 33.92 6.9K
12:00 33.91 33.94 33.91 33.93 3.6K
12:01 33.92 33.92 33.90 33.90 5.3K
12:02 33.90 33.90 33.90 33.90 0.8K
12:03 33.87 33.90 33.87 33.90 36.8K
12:04 33.91 33.94 33.91 33.94 3.5K
12:05 33.93 33.94 33.93 33.94 2.8K
12:06 33.94 34.02 33.94 33.99 29.2K
12:07 33.97 33.97 33.93 33.94 4.4K
12:08 33.95 33.95 33.94 33.95 2.2K
12:09 33.95 33.96 33.95 33.96 0.6K
12:10 33.96 33.97 33.96 33.96 5.2K
12:11 33.96 33.96 33.95 33.95 2.4K
12:12 33.95 34.01 33.95 33.99 3.4K
12:13 34.01 34.01 33.43 33.44 160.8K
12:14 33.41 33.53 33.24 33.29 53.6K
12:15 33.28 33.37 32.98 33.09 116.9K
12:16 33.04 33.07 32.71 32.78 35.6K
12:17 32.54 32.74 32.24 32.66 150.5K
12:18 32.88 33.11 32.86 32.89 52.4K
12:19 32.96 32.96 32.50 32.71 106.1K
12:20 32.73 32.82 32.73 32.82 14.0K
12:21 32.78 32.78 32.47 32.47 57.9K
12:22 32.50 32.50 31.95 31.95 61.5K
12:23 31.98 32.08 31.87 31.87 70.7K
12:24 31.84 32.09 31.77 32.09 89.5K
12:25 32.09 32.09 32.00 32.05 53.9K
12:26 32.02 32.04 31.84 31.93 40.6K
12:27 31.83 31.88 31.46 31.46 37.7K
12:28 31.44 31.44 31.33 31.35 23.5K
12:29 31.37 31.37 31.22 31.33 127.2K
12:30 31.32 31.96 31.32 31.86 67.5K
12:31 31.79 31.83 31.67 31.69 15.9K
12:32 31.57 31.71 31.45 31.71 91.1K
12:33 31.70 31.94 31.70 31.81 17.3K
12:34 31.91 31.98 31.87 31.97 31.0K
12:35 31.97 32.00 31.91 31.98 29.8K
12:36 32.02 32.35 32.01 32.35 14.0K
12:37 32.34 32.39 32.29 32.39 7.1K
12:38 32.37 32.39 32.31 32.39 17.4K
12:39 32.48 32.53 32.44 32.45 11.5K
12:40 32.43 32.43 32.39 32.39 10.7K
12:41 32.37 32.39 32.37 32.38 25.6K
12:42 32.33 32.37 32.27 32.27 22.1K
12:43 32.28 32.30 32.26 32.28 4.0K
12:44 32.26 32.30 32.26 32.26 19.4K
12:45 32.26 32.32 32.25 32.28 29.2K
12:46 32.30 32.30 32.22 32.22 35.3K
12:47 32.24 32.24 32.20 32.21 8.0K
12:48 32.08 32.10 32.04 32.10 24.8K
12:49 32.10 32.10 32.07 32.10 15.1K
12:50 32.17 32.21 32.17 32.19 11.9K
12:51 32.20 32.26 32.20 32.26 10.0K
12:52 32.25 32.28 32.24 32.28 46.1K
12:53 32.28 32.33 32.26 32.26 34.7K
12:54 32.26 32.34 32.26 32.34 13.6K
12:55 32.34 32.46 32.29 32.29 47.3K
12:56 32.28 32.29 32.26 32.29 14.7K
12:57 32.31 32.40 32.31 32.38 9.7K
12:58 32.39 32.46 32.39 32.45 7.6K
12:59 32.45 32.56 32.45 32.56 28.9K
13:00 32.49 32.55 32.49 32.55 11.4K
13:01 32.55 32.59 32.55 32.56 10.3K
13:02 32.54 32.55 32.54 32.54 6.6K
13:03 32.55 32.59 32.55 32.59 8.1K
13:04 32.57 32.57 32.53 32.55 12.1K
13:05 32.55 32.64 32.55 32.62 35.5K
13:06 32.64 32.68 32.64 32.68 5.6K
13:07 32.69 32.74 32.69 32.74 5.3K
13:08 32.76 32.81 32.76 32.81 28.5K
13:09 32.81 32.85 32.81 32.85 13.2K
13:10 32.83 32.88 32.83 32.85 36.9K
13:11 32.87 32.92 32.87 32.92 7.7K
13:12 32.93 32.94 32.91 32.94 17.1K
13:13 32.94 32.98 32.92 32.94 13.5K
13:14 32.95 32.95 32.76 32.76 21.5K
13:15 32.74 32.76 32.74 32.76 7.3K
13:16 32.78 32.82 32.77 32.80 11.9K
13:17 32.76 32.81 32.76 32.81 4.0K
13:18 32.83 32.83 32.68 32.69 14.7K
13:19 32.73 32.74 32.71 32.74 4.3K
13:20 32.74 32.77 32.73 32.75 8.2K
13:21 32.75 32.75 32.72 32.74 8.1K
13:22 32.75 32.77 32.68 32.72 11.9K
13:23 32.73 32.75 32.69 32.70 10.1K
13:24 32.70 32.73 32.70 32.73 4.6K
13:25 32.74 32.82 32.73 32.81 7.6K
13:26 32.82 32.85 32.81 32.86 10.1K
13:27 32.85 32.85 32.84 32.85 5.4K
13:28 32.85 32.85 32.77 32.77 12.1K
13:29 32.77 32.77 32.61 32.62 18.4K
13:30 32.63 32.66 32.62 32.66 9.8K
13:31 32.70 32.75 32.70 32.75 6.8K
13:32 32.74 32.74 32.72 32.73 7.2K
13:33 32.72 32.72 32.65 32.65 5.7K
13:34 32.68 32.72 32.65 32.66 10.8K
13:35 32.66 32.66 32.64 32.64 4.7K
13:36 32.64 32.64 32.59 32.59 8.3K
13:37 32.59 32.59 32.49 32.59 22.0K
13:38 32.57 32.59 32.55 32.57 28.2K
13:39 32.58 32.58 32.55 32.55 9.8K
13:40 32.55 32.55 32.42 32.42 12.3K
13:41 32.42 32.48 32.42 32.48 9.8K
13:42 32.48 32.48 32.42 32.42 12.2K
13:43 32.42 32.42 32.41 32.42 7.0K
13:44 32.42 32.44 32.42 32.44 5.9K
13:45 32.44 32.44 32.41 32.41 15.5K
13:46 32.41 32.42 32.37 32.38 8.4K
13:47 32.37 32.38 32.35 32.36 8.1K
13:48 32.36 32.36 32.33 32.34 14.2K
13:49 32.39 32.39 32.36 32.36 10.8K
13:50 32.36 32.40 32.34 32.40 12.3K
13:51 32.40 32.40 32.37 32.38 8.4K
13:52 32.38 32.40 32.36 32.39 8.7K
13:53 32.38 32.40 32.33 32.34 11.3K
13:54 32.34 32.36 32.34 32.35 6.8K
13:55 32.35 32.35 32.29 32.33 10.9K
13:56 32.34 32.34 32.33 32.34 6.7K
13:57 32.34 32.34 32.30 32.33 10.4K
13:58 32.33 32.33 32.26 32.26 7.6K
13:59 32.25 32.28 32.25 32.27 9.4K
14:00 32.26 32.26 32.25 32.24 16.3K
14:01 32.23 32.28 32.19 32.24 21.7K
14:02 32.24 32.25 32.21 32.21 17.4K
14:03 32.22 32.24 32.21 32.21 14.6K
14:04 32.21 32.21 32.12 32.12 11.4K
14:05 32.11 32.12 32.08 32.08 15.5K
14:06 32.08 32.08 32.03 32.04 13.8K
14:07 32.03 32.03 32.02 32.03 5.1K
14:08 32.02 32.03 32.01 32.02 17.7K
14:09 32.02 32.06 32.02 32.04 17.4K
14:10 32.04 32.07 32.04 32.07 11.4K
14:11 32.07 32.07 32.02 32.03 12.3K
14:12 32.03 32.06 32.03 32.06 11.6K
14:13 32.06 32.06 32.03 32.04 11.4K
14:14 32.05 32.05 32.03 32.04 9.0K
14:15 32.05 32.13 32.05 32.10 14.3K
14:16 32.10 32.10 32.09 32.09 7.3K
14:17 32.09 32.17 32.09 32.16 14.9K
14:18 32.18 32.19 32.15 32.16 16.0K
14:19 32.16 32.21 32.16 32.20 9.2K
14:20 32.20 32.24 32.19 32.24 13.2K
14:21 32.23 32.27 32.23 32.27 7.1K
14:22 32.27 32.28 32.17 32.17 24.2K
14:23 32.18 32.18 32.17 32.17 5.4K
14:24 32.16 32.16 32.12 32.13 22.5K
14:25 32.12 32.17 32.12 32.17 13.9K
14:26 32.18 32.19 32.15 32.15 12.8K
14:27 32.15 32.15 32.13 32.13 9.3K
14:28 32.13 32.13 32.13 32.13 6.0K
14:29 32.12 32.12 32.09 32.10 20.2K
14:30 32.09 32.11 32.09 32.09 9.9K
14:31 32.06 32.07 32.06 32.07 3.4K
14:32 32.05 32.07 32.03 32.07 15.7K
14:33 32.07 32.08 32.07 32.08 15.4K
14:34 32.09 32.17 32.06 32.07 15.7K
14:35 32.07 32.08 32.07 32.08 8.1K
14:36 32.08 32.08 32.05 32.05 7.3K
14:37 32.06 32.07 32.06 32.06 6.9K
14:38 32.08 32.10 32.08 32.08 13.1K
14:39 32.07 32.11 32.07 32.11 11.1K
14:40 32.12 32.22 32.12 32.22 16.7K
14:41 32.20 32.21 32.19 32.19 17.3K
14:42 32.19 32.21 32.13 32.13 15.9K
14:43 32.13 32.13 32.11 32.10 14.8K
14:44 32.11 32.11 32.08 32.08 12.5K
14:45 32.08 32.08 32.05 32.05 7.3K
14:46 32.06 32.06 32.04 32.03 11.6K
14:47 32.04 32.04 32.04 32.03 9.8K
14:48 32.04 32.05 32.04 32.04 13.9K
14:49 32.04 32.04 32.01 32.03 13.8K
14:50 32.04 32.05 32.02 32.02 13.6K
14:51 32.02 32.09 31.95 32.08 29.6K
14:52 32.08 32.08 32.05 32.06 8.8K
14:53 32.05 32.13 32.05 32.12 22.0K
14:54 32.12 32.14 32.06 32.06 15.5K
14:55 32.06 32.15 32.06 32.13 10.1K
14:56 32.15 32.15 32.11 32.11 13.0K
14:57 32.11 32.14 32.09 32.09 20.5K
14:58 32.12 32.14 32.11 32.14 9.7K
14:59 32.13 32.19 32.12 32.19 23.1K
15:00 32.19 32.24 32.19 32.23 8.7K
15:01 32.23 32.23 32.22 32.22 8.6K
15:02 32.22 32.25 32.22 32.24 24.2K
15:03 32.24 32.26 32.24 32.26 11.5K
15:04 32.27 32.41 32.27 32.39 14.7K
15:05 32.40 32.43 32.39 32.43 13.6K
15:06 32.44 32.46 32.44 32.46 17.3K
15:07 32.47 32.52 32.47 32.52 13.7K
15:08 32.52 32.52 32.43 32.44 41.8K
15:09 32.44 32.47 32.44 32.46 14.8K
15:10 32.46 32.66 32.46 32.66 34.5K
15:11 32.68 32.68 32.56 32.57 22.6K
15:12 32.59 32.63 32.59 32.62 13.5K
15:13 32.63 32.64 32.53 32.54 21.5K
15:14 32.53 32.54 32.53 32.53 15.2K
15:15 32.53 32.57 32.53 32.57 14.4K
15:16 32.57 32.59 32.55 32.55 15.7K
15:17 32.57 32.60 32.57 32.59 11.6K
15:18 32.59 32.60 32.56 32.59 16.0K
15:19 32.60 32.60 32.54 32.57 28.7K
15:20 32.57 32.58 32.50 32.58 21.9K
15:21 32.58 32.58 32.56 32.57 11.6K
15:22 32.54 32.57 32.53 32.57 15.6K
15:23 32.57 32.57 32.50 32.49 38.7K
15:24 32.49 32.49 32.38 32.38 29.2K
15:25 32.39 32.44 32.39 32.44 23.9K
15:26 32.44 32.48 32.44 32.48 16.8K
15:27 32.48 32.48 32.46 32.48 20.2K
15:28 32.49 32.49 32.45 32.45 13.9K
15:29 32.45 32.45 32.39 32.44 26.3K
15:30 32.46 32.46 32.43 32.42 17.6K
15:31 32.41 32.45 32.38 32.45 21.4K
15:32 32.44 32.44 32.38 32.40 17.3K
15:33 32.39 32.43 32.39 32.42 14.2K
15:34 32.42 32.42 32.37 32.38 27.4K
15:35 32.37 32.40 32.36 32.39 16.4K
15:36 32.40 32.42 32.40 32.42 20.1K
15:37 32.42 32.46 32.42 32.45 15.7K
15:38 32.45 32.47 32.44 32.47 19.4K
15:39 32.48 32.49 32.44 32.44 26.1K
15:40 32.45 32.45 32.41 32.41 18.9K
15:41 32.42 32.42 32.41 32.42 18.8K
15:42 32.42 32.42 32.35 32.39 33.5K
15:43 32.39 32.39 32.36 32.36 22.2K
15:44 32.37 32.39 32.37 32.39 22.8K
15:45 32.39 32.44 32.38 32.44 41.1K
15:46 32.45 32.46 32.42 32.42 45.7K
15:47 32.42 32.42 32.42 32.42 21.0K
15:48 32.42 32.53 32.42 32.53 34.6K
15:49 32.55 32.60 32.54 32.60 48.7K
15:50 32.61 32.65 32.54 32.54 47.5K
15:51 32.54 32.54 32.49 32.51 37.1K
15:52 32.51 32.51 32.45 32.45 53.0K
15:53 32.45 32.47 32.45 32.47 44.8K
15:54 32.46 32.51 32.46 32.51 68.6K
15:55 32.51 32.53 32.46 32.53 90.6K
15:56 32.53 32.58 32.53 32.58 98.6K
15:57 32.58 32.63 32.58 32.63 88.1K
15:58 32.63 32.63 32.54 32.57 99.2K
15:59 32.58 32.60 32.50 32.50 1,108.8K
날짜 시가 고가 저가 종가 거래량
2025-09-26 32.38 32.58 31.63 31.68 5.6M
2025-09-25 34.75 34.75 31.20 32.51 6.6M
2025-09-24 35.80 35.83 34.94 35.28 2.5M
2025-09-23 36.23 36.23 34.99 35.01 2.5M
2025-09-22 35.14 36.16 34.85 35.92 2.4M
2025-09-19 34.86 35.30 34.34 35.23 4.0M
2025-09-18 34.08 34.38 33.28 33.56 1.8M
2025-09-17 33.00 34.90 33.00 33.65 3.7M
2025-09-16 31.72 33.05 31.29 32.92 4.5M
2025-09-15 31.38 32.32 31.15 31.65 2.5M
2025-09-12 31.84 32.01 31.16 31.19 1.7M
2025-09-11 31.06 31.80 30.76 31.80 1.8M
2025-09-10 32.20 32.30 31.16 31.17 2.0M
2025-09-09 32.20 32.72 31.44 32.15 4.0M
2025-09-08 33.00 33.56 32.41 33.20 1.8M
2025-09-05 31.96 32.89 31.69 32.19 1.4M
2025-09-04 30.83 31.22 30.32 31.15 1.3M
2025-09-03 30.74 31.50 30.65 31.23 1.2M
2025-09-02 31.71 31.89 30.61 30.75 1.8M
2025-08-29 32.48 32.95 32.22 32.44 1.4M
2025-08-28 32.52 33.00 32.16 32.51 0.9M
2025-08-27 31.72 32.25 31.54 32.08 1.1M
2025-08-26 31.52 32.23 31.17 31.53 3.1M
2025-08-25 32.70 32.74 31.57 31.57 1.1M
2025-08-22 31.91 33.30 31.83 32.77 1.7M
2025-08-21 30.96 32.23 30.81 31.98 2.5M
2025-08-20 31.41 31.58 30.39 31.27 1.8M
2025-08-19 31.80 31.96 31.34 31.60 1.6M
2025-08-18 31.53 32.06 31.16 32.02 2.1M
2025-08-15 31.08 31.56 30.89 31.43 2.4M
2025-08-14 30.61 31.56 30.24 31.03 6.1M
2025-08-13 30.63 31.54 29.84 31.48 2.0M
2025-08-12 30.27 30.53 29.91 30.32 2.7M
2025-08-11 32.39 32.39 30.04 30.07 2.7M
2025-08-08 33.76 33.93 32.16 32.35 2.0M
2025-08-07 35.94 36.76 32.96 34.03 5.7M
2025-08-06 35.47 36.50 34.82 35.31 6.1M
2025-08-05 30.60 31.53 30.58 30.70 4.5M
2025-08-04 30.23 31.02 29.99 30.57 2.2M
2025-08-01 30.43 30.43 29.38 29.72 2.0M
2025-07-31 31.84 31.92 30.92 31.10 1.6M
2025-07-30 33.59 33.74 31.48 31.59 2.3M
2025-07-29 33.95 34.19 32.67 33.25 1.5M
2025-07-28 33.31 34.00 32.97 33.88 1.0M
2025-07-25 32.78 33.12 32.64 33.04 1.0M
2025-07-24 32.93 33.19 32.26 32.74 0.9M
2025-07-23 33.22 33.22 32.63 33.00 1.2M
2025-07-22 32.67 33.28 32.39 32.75 1.3M
2025-07-21 32.42 32.63 31.83 32.51 1.1M
2025-07-18 32.22 32.49 31.71 32.22 0.7M
2025-07-17 31.51 32.39 31.51 32.12 0.8M
2025-07-16 32.15 32.16 31.37 31.77 0.8M
2025-07-15 31.73 31.97 31.22 31.60 1.1M
2025-07-14 31.37 32.18 31.27 31.46 0.8M
2025-07-11 32.41 32.61 31.31 31.40 0.9M
2025-07-10 34.02 34.18 32.08 32.50 1.2M
2025-07-09 34.07 34.29 33.80 33.95 1.2M
2025-07-08 33.99 34.20 33.65 33.96 1.0M
2025-07-07 33.53 34.32 33.34 33.86 1.0M
2025-07-03 33.23 34.58 33.23 33.91 0.9M
2025-07-02 33.24 33.70 32.50 32.85 1.3M
2025-07-01 33.36 33.88 32.73 33.23 1.1M
2025-06-30 33.48 33.85 33.21 33.58 1.8M
2025-06-27 33.24 33.60 32.61 33.05 1.8M
2025-06-26 33.21 33.31 32.17 33.13 1.2M
2025-06-25 33.29 33.53 32.61 32.76 1.2M
2025-06-24 33.00 33.19 32.51 32.96 1.6M
2025-06-23 31.95 32.53 31.01 32.47 2.1M
2025-06-20 33.73 34.11 31.90 32.03 3.1M
2025-06-18 34.38 34.55 33.58 33.83 1.6M
2025-06-17 34.45 34.61 34.07 34.40 1.5M
2025-06-16 33.66 34.93 33.52 34.63 1.7M
2025-06-13 33.85 34.00 33.11 33.37 2.6M
2025-06-12 33.87 34.19 33.14 33.61 2.1M
2025-06-11 34.27 34.73 33.52 34.11 2.3M
2025-06-10 34.77 35.23 33.93 34.03 2.2M
2025-06-09 34.27 34.94 33.50 34.76 1.6M
2025-06-06 33.82 34.50 33.27 34.06 1.7M
2025-06-05 34.00 34.99 33.23 33.95 3.4M
2025-06-04 34.35 34.86 33.44 34.74 2.7M
2025-06-03 34.37 34.46 33.61 33.97 1.2M
2025-06-02 34.06 34.49 33.29 33.90 1.3M
2025-05-30 33.41 34.12 32.43 34.00 2.1M
2025-05-29 34.31 34.60 32.94 33.51 1.5M
2025-05-28 34.26 34.26 33.52 33.65 1.1M
2025-05-27 33.80 34.20 33.22 33.86 1.9M
2025-05-23 33.14 33.78 32.97 33.49 1.8M
2025-05-22 33.22 34.04 32.68 33.70 2.2M
2025-05-21 33.81 33.99 33.00 33.01 2.2M
2025-05-20 33.45 34.18 33.30 34.01 4.8M
2025-05-19 34.45 35.04 34.09 34.50 2.2M
2025-05-16 34.88 35.41 34.38 35.21 3.3M
2025-05-15 33.80 35.53 33.50 34.90 7.6M
2025-05-14 36.30 36.62 34.10 34.83 4.9M
2025-05-13 36.07 37.79 36.00 37.50 2.0M
2025-05-12 35.42 36.27 35.20 35.88 2.7M
2025-05-09 33.49 33.83 32.87 33.39 1.9M
2025-05-08 33.64 34.02 32.56 33.24 2.8M
2025-05-07 34.11 34.13 31.19 33.62 8.2M
2025-05-06 30.77 31.70 29.87 31.60 5.1M
2025-05-05 32.40 33.48 31.36 31.36 3.8M
2025-05-02 32.16 32.94 32.00 32.83 2.1M
2025-05-01 30.92 32.23 30.73 31.53 1.9M
2025-04-30 28.81 30.65 28.40 30.44 2.1M
2025-04-29 30.50 31.22 29.72 29.85 1.9M
2025-04-28 29.59 30.62 29.52 30.37 1.9M
2025-04-25 29.01 29.76 28.78 29.58 1.8M
2025-04-24 26.60 29.28 26.50 28.94 3.4M
2025-04-23 25.69 27.54 25.69 26.24 2.5M
2025-04-22 24.87 25.09 23.77 24.45 2.2M
2025-04-21 25.27 25.65 24.52 24.67 2.3M
2025-04-17 25.93 26.14 25.45 25.65 1.9M
2025-04-16 26.16 26.60 25.45 25.95 2.2M
2025-04-15 26.58 27.02 26.31 26.67 2.4M
2025-04-14 27.92 28.26 26.18 26.39 1.0M
2025-04-11 27.68 27.68 25.95 27.10 1.5M
2025-04-10 28.06 28.58 26.51 27.37 2.1M
2025-04-09 26.00 29.50 25.21 29.07 2.3M
2025-04-08 27.59 28.61 25.54 26.02 1.7M
2025-04-07 24.50 27.42 24.03 26.43 3.7M
2025-04-04 26.75 26.83 25.19 25.77 3.4M
2025-04-03 28.97 29.48 27.24 27.88 2.6M
2025-04-02 30.47 31.77 30.44 31.37 0.6M
2025-04-01 30.17 31.00 29.72 31.00 2.3M
2025-03-31 30.24 30.71 29.15 30.26 2.0M
2025-03-28 32.57 32.89 30.77 31.02 1.2M
2025-03-27 33.27 33.36 32.63 32.87 0.5M
2025-03-26 34.38 34.42 33.03 33.68 0.9M
2025-03-25 33.94 34.54 33.72 34.34 1.9M
2025-03-24 33.88 34.11 33.42 33.94 1.0M
2025-03-21 32.61 33.19 32.06 33.00 0.9M
2025-03-20 32.50 33.38 32.47 32.91 1.0M
2025-03-19 32.84 33.37 32.48 32.93 1.2M
2025-03-18 33.49 33.61 31.81 32.16 1.2M
2025-03-17 33.06 34.82 33.05 33.85 1.2M
2025-03-14 32.85 34.00 32.67 33.29 1.3M
2025-03-13 34.60 34.98 31.83 32.00 1.4M
2025-03-12 34.09 34.96 33.42 34.60 1.8M
2025-03-11 31.44 33.72 31.19 33.25 1.9M
2025-03-10 33.42 33.82 30.76 31.74 2.8M
2025-03-07 37.04 37.60 33.83 34.08 2.5M
2025-03-06 39.00 39.66 37.47 37.66 1.1M
2025-03-05 37.73 40.60 37.48 40.23 2.7M
2025-03-04 37.39 38.29 36.01 37.73 2.6M
2025-03-03 39.74 40.00 37.94 38.29 1.0M
2025-02-28 39.40 39.83 38.30 39.32 1.4M
2025-02-27 41.07 41.35 39.70 39.81 0.7M
2025-02-26 41.31 41.86 40.38 40.50 0.8M
2025-02-25 41.45 41.45 39.41 40.53 0.8M
2025-02-24 41.77 41.90 39.29 41.57 1.8M
2025-02-21 43.86 43.86 40.87 41.85 2.9M
2025-02-20 43.38 44.69 39.39 44.26 5.4M
2025-02-19 47.15 47.40 45.61 47.00 2.3M
2025-02-18 47.38 47.74 46.41 47.27 1.7M
2025-02-14 47.65 48.00 45.66 47.00 1.5M
2025-02-13 47.84 48.17 47.04 48.00 1.1M
2025-02-12 47.00 47.90 46.80 47.45 1.4M
2025-02-11 49.02 49.55 46.94 47.55 1.1M
2025-02-10 47.47 49.43 47.06 49.19 1.4M
2025-02-07 47.81 48.30 46.66 46.96 0.8M
2025-02-06 48.47 48.68 47.03 47.67 0.7M
2025-02-05 47.99 48.62 47.08 48.61 0.6M
2025-02-04 46.98 48.73 46.60 48.01 1.5M
2025-02-03 44.97 46.80 44.14 46.69 1.4M
2025-01-31 47.61 47.96 45.55 46.01 1.4M
2025-01-30 45.93 47.44 45.41 47.23 1.5M
2025-01-29 46.38 46.41 43.20 45.79 1.4M
2025-01-28 43.50 47.49 43.03 45.62 2.7M
2025-01-27 42.61 46.33 42.18 43.32 1.8M
2025-01-24 44.22 44.59 43.45 43.67 0.8M
2025-01-23 42.82 43.93 42.15 43.87 1.0M
2025-01-22 41.83 42.67 41.81 42.63 0.7M
2025-01-21 40.34 41.55 40.26 41.39 0.6M
2025-01-17 40.79 41.24 39.94 40.18 0.9M
2025-01-16 40.32 41.08 39.77 39.83 0.6M
2025-01-15 40.13 40.74 39.50 40.18 0.9M
2025-01-14 39.57 39.98 38.91 39.54 0.6M
2025-01-13 38.49 39.84 38.15 39.10 0.8M
2025-01-10 40.62 40.63 38.26 39.41 1.5M
2025-01-08 41.46 41.59 40.62 41.10 0.5M
2025-01-07 42.75 43.00 41.21 41.72 0.9M
2025-01-06 43.16 43.69 41.81 42.67 0.8M
2025-01-03 42.01 43.05 41.67 42.45 0.7M
2025-01-02 41.90 42.15 40.16 41.64 0.8M