KOSPI 200 Futures Inverse (FKS200INV)

FKS200INV
🏛️ 대한민국 →
415.98
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:58 404.18 404.69 404.18 404.52 0.0K
08:59 404.48 404.69 404.39 404.39 0.0K
09:00 404.65 405.07 403.88 404.95 0.0K
09:01 405.41 405.67 403.97 404.09 0.0K
09:02 403.88 404.09 403.50 403.58 0.0K
09:03 403.63 403.71 403.41 403.71 0.0K
09:04 403.80 404.31 403.80 404.14 0.0K
09:05 404.22 405.46 404.18 405.46 0.0K
09:06 405.67 405.80 405.16 405.16 0.0K
09:07 405.24 405.29 404.86 404.99 0.0K
09:08 405.03 405.20 404.90 404.90 0.0K
09:09 404.90 405.41 404.90 405.29 0.0K
09:10 405.29 405.33 405.07 405.16 0.0K
09:11 405.12 405.50 405.03 405.24 0.0K
09:12 405.24 406.05 405.24 405.88 0.0K
09:13 405.93 406.01 405.63 405.67 0.0K
09:14 405.58 405.75 405.37 405.75 0.0K
09:15 405.84 405.84 405.54 405.54 0.0K
09:16 405.58 405.58 405.07 405.12 0.0K
09:17 405.07 405.16 404.73 404.90 0.0K
09:18 404.95 405.03 404.60 404.69 0.0K
09:19 404.65 404.65 404.05 404.05 0.0K
09:20 404.09 404.48 403.97 404.31 0.0K
09:21 404.26 404.69 404.22 404.52 0.0K
09:22 404.43 404.69 404.22 404.35 0.0K
09:23 404.35 404.35 404.09 404.26 0.0K
09:24 404.22 404.35 404.01 404.22 0.0K
09:25 404.14 404.31 404.01 404.31 0.0K
09:26 404.35 404.43 404.26 404.39 0.0K
09:27 404.39 404.48 404.31 404.43 0.0K
09:28 404.48 404.86 404.39 404.56 0.0K
09:29 404.56 404.69 404.52 404.69 0.0K
09:30 404.65 405.03 404.65 404.95 0.0K
09:31 404.99 405.03 404.82 404.99 0.0K
09:32 404.95 405.58 404.95 405.54 0.0K
09:33 405.50 405.75 405.24 405.24 0.0K
09:34 405.24 405.24 404.69 404.78 0.0K
09:35 404.69 405.12 404.65 405.12 0.0K
09:36 405.29 405.46 405.12 405.16 0.0K
09:37 405.12 405.41 405.12 405.33 0.0K
09:38 405.41 405.67 405.29 405.63 0.0K
09:39 405.63 405.80 405.41 405.54 0.0K
09:40 405.58 405.67 405.46 405.63 0.0K
09:41 405.50 405.50 405.29 405.46 0.0K
09:42 405.54 405.63 405.37 405.63 0.0K
09:43 405.63 405.63 405.50 405.54 0.0K
09:44 405.58 405.67 405.46 405.67 0.0K
09:45 405.63 405.67 405.46 405.67 0.0K
09:46 405.67 405.75 405.33 405.37 0.0K
09:47 405.41 405.54 405.37 405.37 0.0K
09:48 405.33 405.37 405.16 405.20 0.0K
09:49 405.16 405.20 404.99 405.16 0.0K
09:50 405.12 405.20 405.03 405.12 0.0K
09:51 405.07 405.07 404.86 404.86 0.0K
09:52 404.82 405.03 404.69 404.99 0.0K
09:53 405.03 405.29 405.03 405.03 0.0K
09:54 404.95 404.99 404.86 404.99 0.0K
09:55 405.03 405.07 404.82 405.07 0.0K
09:56 405.12 405.58 405.12 405.58 0.0K
09:57 405.50 405.54 405.12 405.16 0.0K
09:58 405.12 405.33 404.95 405.33 0.0K
09:59 405.24 405.84 405.24 405.80 0.0K
10:00 405.88 406.52 405.88 406.52 0.0K
10:01 406.56 406.61 406.39 406.44 0.0K
10:02 406.52 406.65 406.44 406.65 0.0K
10:03 406.65 406.78 406.56 406.65 0.0K
10:04 406.56 406.82 406.56 406.78 0.0K
10:05 406.82 406.95 406.78 406.95 0.0K
10:06 406.95 407.20 406.90 407.16 0.0K
10:07 407.16 407.25 407.08 407.25 0.0K
10:08 407.08 407.08 406.82 406.95 0.0K
10:09 407.03 407.08 406.69 406.73 0.0K
10:10 406.69 406.82 406.65 406.73 0.0K
10:11 406.73 406.78 406.56 406.61 0.0K
10:12 406.56 406.73 406.48 406.73 0.0K
10:13 406.78 406.82 406.69 406.82 0.0K
10:14 406.82 406.82 406.65 406.65 0.0K
10:15 406.61 406.73 406.56 406.56 0.0K
10:16 406.56 406.61 406.35 406.39 0.0K
10:17 406.39 406.56 406.39 406.52 0.0K
10:18 406.48 406.61 406.44 406.48 0.0K
10:19 406.48 406.52 406.39 406.48 0.0K
10:20 406.48 406.48 406.31 406.48 0.0K
10:21 406.48 406.52 406.14 406.14 0.0K
10:22 406.05 406.39 406.05 406.31 0.0K
10:23 406.31 406.52 406.31 406.52 0.0K
10:24 406.48 406.69 406.39 406.69 0.0K
10:25 406.65 406.99 406.48 406.99 0.0K
10:26 406.90 407.08 406.90 406.99 0.0K
10:27 406.99 407.37 406.99 407.25 0.0K
10:28 407.20 407.25 406.86 406.86 0.0K
10:29 406.86 406.86 406.69 406.78 0.0K
10:30 406.78 406.90 406.39 406.39 0.0K
10:31 406.39 406.44 406.27 406.27 0.0K
10:32 406.22 406.39 406.22 406.35 0.0K
10:33 406.39 406.56 406.39 406.56 0.0K
10:34 406.56 406.73 406.56 406.69 0.0K
10:35 406.73 406.73 406.27 406.27 0.0K
10:36 406.27 406.27 406.10 406.14 0.0K
10:37 406.10 406.14 405.97 406.14 0.0K
10:38 406.10 406.10 405.88 405.88 0.0K
10:39 405.93 405.93 405.71 405.80 0.0K
10:40 405.80 406.05 405.80 406.05 0.0K
10:41 406.05 406.14 406.01 406.05 0.0K
10:42 406.01 406.01 405.88 405.97 0.0K
10:43 405.97 406.10 405.97 406.05 0.0K
10:44 406.05 406.18 406.05 406.14 0.0K
10:45 406.18 406.27 406.05 406.14 0.0K
10:46 406.18 406.31 406.14 406.27 0.0K
10:47 406.27 406.31 406.14 406.27 0.0K
10:48 406.22 406.27 406.18 406.22 0.0K
10:49 406.27 406.44 406.18 406.44 0.0K
10:50 406.48 406.56 406.44 406.56 0.0K
10:51 406.65 406.65 406.48 406.52 0.0K
10:52 406.48 406.65 406.48 406.61 0.0K
10:53 406.61 406.73 406.61 406.73 0.0K
10:54 406.69 406.73 406.56 406.69 0.0K
10:55 406.73 406.73 406.61 406.65 0.0K
10:56 406.65 406.78 406.56 406.78 0.0K
10:57 406.73 406.78 406.65 406.69 0.0K
10:58 406.69 406.99 406.69 406.95 0.0K
10:59 406.99 407.29 406.99 407.29 0.0K
11:00 407.20 407.37 407.08 407.12 0.0K
11:01 407.12 407.12 407.03 407.12 0.0K
11:02 407.12 407.29 407.08 407.25 0.0K
11:03 407.29 407.29 406.86 406.86 0.0K
11:04 406.90 406.95 406.78 406.78 0.0K
11:05 406.73 406.90 406.69 406.82 0.0K
11:06 406.82 406.86 406.69 406.73 0.0K
11:07 406.78 406.82 406.73 406.82 0.0K
11:08 406.82 406.82 406.65 406.73 0.0K
11:09 406.73 406.73 406.65 406.73 0.0K
11:10 406.78 406.78 406.61 406.61 0.0K
11:11 406.61 406.61 406.48 406.56 0.0K
11:12 406.56 406.61 406.52 406.61 0.0K
11:13 406.61 406.61 406.44 406.44 0.0K
11:14 406.44 406.44 406.18 406.22 0.0K
11:15 406.22 406.22 405.88 405.88 0.0K
11:16 405.80 405.80 405.71 405.71 0.0K
11:17 405.63 405.88 405.63 405.67 0.0K
11:18 405.67 405.75 405.67 405.71 0.0K
11:19 405.71 405.75 405.67 405.67 0.0K
11:20 405.67 405.67 405.54 405.63 0.0K
11:21 405.58 405.58 405.41 405.54 0.0K
11:22 405.58 405.63 405.50 405.50 0.0K
11:23 405.50 405.50 405.37 405.41 0.0K
11:24 405.33 405.50 405.33 405.37 0.0K
11:25 405.37 405.50 405.37 405.46 0.0K
11:26 405.50 405.50 405.46 405.46 0.0K
11:27 405.46 405.50 405.33 405.50 0.0K
11:28 405.46 405.54 405.41 405.54 0.0K
11:29 405.50 405.58 405.50 405.50 0.0K
11:30 405.50 405.71 405.50 405.71 0.0K
11:31 405.71 405.71 405.58 405.58 0.0K
11:32 405.54 405.75 405.54 405.67 0.0K
11:33 405.67 405.67 405.58 405.67 0.0K
11:34 405.67 405.80 405.63 405.75 0.0K
11:35 405.75 405.80 405.67 405.67 0.0K
11:36 405.63 405.75 405.63 405.75 0.0K
11:37 405.75 405.75 405.63 405.63 0.0K
11:38 405.63 405.75 405.63 405.71 0.0K
11:39 405.75 405.75 405.63 405.67 0.0K
11:40 405.63 405.75 405.63 405.63 0.0K
11:41 405.58 405.67 405.58 405.67 0.0K
11:42 405.67 405.84 405.63 405.63 0.0K
11:43 405.63 405.67 405.63 405.63 0.0K
11:44 405.58 405.58 405.37 405.54 0.0K
11:45 405.58 405.67 405.54 405.54 0.0K
11:46 405.54 405.58 405.46 405.46 0.0K
11:47 405.46 405.50 405.41 405.46 0.0K
11:48 405.46 405.63 405.46 405.58 0.0K
11:49 405.63 405.63 405.54 405.63 0.0K
11:50 405.63 405.80 405.63 405.71 0.0K
11:51 405.71 405.71 405.67 405.71 0.0K
11:52 405.71 405.80 405.71 405.80 0.0K
11:53 405.84 405.84 405.75 405.75 0.0K
11:54 405.75 405.80 405.67 405.80 0.0K
11:55 405.80 405.93 405.67 405.67 0.0K
11:56 405.71 405.71 405.58 405.58 0.0K
11:57 405.58 405.63 405.50 405.63 0.0K
11:58 405.63 405.63 405.58 405.63 0.0K
11:59 405.63 405.67 405.63 405.67 0.0K
12:00 405.67 405.88 405.67 405.75 0.0K
12:01 405.75 405.88 405.67 405.84 0.0K
12:02 405.84 405.93 405.84 405.88 0.0K
12:03 405.93 405.93 405.80 405.80 0.0K
12:04 405.71 405.80 405.67 405.67 0.0K
12:05 405.67 405.67 405.58 405.63 0.0K
12:06 405.67 405.67 405.46 405.54 0.0K
12:07 405.54 405.54 405.50 405.54 0.0K
12:08 405.54 405.80 405.54 405.80 0.0K
12:09 405.80 405.93 405.80 405.84 0.0K
12:10 405.84 405.88 405.80 405.88 0.0K
12:11 405.93 406.10 405.93 406.10 0.0K
12:12 406.10 406.10 405.97 405.97 0.0K
12:13 405.97 405.97 405.75 405.75 0.0K
12:14 405.75 405.80 405.71 405.71 0.0K
12:15 405.71 405.71 405.63 405.67 0.0K
12:16 405.63 405.67 405.58 405.58 0.0K
12:17 405.63 405.63 405.41 405.41 0.0K
12:18 405.37 405.58 405.37 405.58 0.0K
12:19 405.58 405.58 405.50 405.50 0.0K
12:20 405.50 405.50 405.37 405.41 0.0K
12:21 405.41 405.41 405.33 405.41 0.0K
12:22 405.37 405.50 405.37 405.50 0.0K
12:23 405.50 405.54 405.46 405.54 0.0K
12:24 405.50 405.50 405.41 405.46 0.0K
12:25 405.46 405.54 405.37 405.46 0.0K
12:26 405.46 405.46 405.24 405.24 0.0K
12:27 405.24 405.46 405.24 405.29 0.0K
12:28 405.24 405.29 405.20 405.24 0.0K
12:29 405.29 405.33 405.29 405.29 0.0K
12:30 405.29 405.29 405.20 405.20 0.0K
12:31 405.20 405.29 405.20 405.20 0.0K
12:32 405.16 405.20 405.07 405.12 0.0K
12:33 405.12 405.16 405.07 405.12 0.0K
12:34 405.12 405.12 404.86 404.99 0.0K
12:35 404.95 404.95 404.86 404.90 0.0K
12:36 404.90 404.90 404.82 404.86 0.0K
12:37 404.90 405.07 404.86 405.03 0.0K
12:38 405.03 405.03 404.95 404.95 0.0K
12:39 404.95 404.95 404.86 404.90 0.0K
12:40 404.90 404.90 404.78 404.90 0.0K
12:41 404.90 405.07 404.90 404.99 0.0K
12:42 404.99 404.99 404.82 404.86 0.0K
12:43 404.82 404.90 404.82 404.90 0.0K
12:44 404.86 404.86 404.82 404.86 0.0K
12:45 404.86 404.90 404.82 404.82 0.0K
12:46 404.73 404.90 404.73 404.90 0.0K
12:47 404.86 404.86 404.69 404.69 0.0K
12:48 404.73 404.73 404.65 404.73 0.0K
12:49 404.73 404.73 404.65 404.65 0.0K
12:50 404.69 404.73 404.65 404.65 0.0K
12:51 404.69 404.69 404.52 404.52 0.0K
12:52 404.48 404.60 404.43 404.60 0.0K
12:53 404.60 404.65 404.56 404.60 0.0K
12:54 404.60 404.65 404.48 404.65 0.0K
12:55 404.69 404.78 404.69 404.73 0.0K
12:56 404.73 404.73 404.65 404.65 0.0K
12:57 404.65 404.65 404.43 404.48 0.0K
12:58 404.48 404.48 404.31 404.39 0.0K
12:59 404.39 404.39 404.31 404.31 0.0K
13:00 404.35 404.39 404.26 404.26 0.0K
13:01 404.26 404.26 404.05 404.14 0.0K
13:02 404.14 404.14 404.01 404.09 0.0K
13:03 404.09 404.18 404.05 404.18 0.0K
13:04 404.14 404.14 403.92 404.01 0.0K
13:05 404.01 404.05 403.92 403.97 0.0K
13:06 403.92 404.09 403.92 404.09 0.0K
13:07 404.05 404.26 404.05 404.26 0.0K
13:08 404.26 404.31 404.14 404.22 0.0K
13:09 404.26 404.39 404.22 404.39 0.0K
13:10 404.39 404.39 404.18 404.22 0.0K
13:11 404.22 404.31 404.18 404.18 0.0K
13:12 404.18 404.31 404.18 404.31 0.0K
13:13 404.31 404.56 404.26 404.52 0.0K
13:14 404.52 404.69 404.52 404.69 0.0K
13:15 404.69 404.99 404.69 404.95 0.0K
13:16 404.99 405.03 404.86 405.03 0.0K
13:17 405.03 405.03 404.69 404.73 0.0K
13:18 404.73 404.73 404.60 404.65 0.0K
13:19 404.65 404.78 404.60 404.65 0.0K
13:20 404.60 404.65 404.52 404.52 0.0K
13:21 404.56 404.73 404.52 404.73 0.0K
13:22 404.73 404.73 404.60 404.73 0.0K
13:23 404.69 404.73 404.65 404.65 0.0K
13:24 404.65 404.73 404.48 404.48 0.0K
13:25 404.48 404.69 404.43 404.69 0.0K
13:26 404.69 404.90 404.69 404.90 0.0K
13:27 404.86 404.95 404.82 404.86 0.0K
13:28 404.82 404.82 404.78 404.78 0.0K
13:29 404.78 404.78 404.56 404.56 0.0K
13:30 404.56 404.60 404.56 404.60 0.0K
13:31 404.60 404.69 404.60 404.69 0.0K
13:32 404.69 404.69 404.60 404.65 0.0K
13:33 404.69 404.86 404.65 404.82 0.0K
13:34 404.82 404.95 404.78 404.95 0.0K
13:35 404.90 404.95 404.86 404.86 0.0K
13:36 404.82 404.86 404.73 404.86 0.0K
13:37 404.86 404.86 404.69 404.69 0.0K
13:38 404.69 404.73 404.60 404.73 0.0K
13:39 404.73 404.82 404.73 404.78 0.0K
13:40 404.78 404.78 404.69 404.69 0.0K
13:41 404.73 404.73 404.56 404.60 0.0K
13:42 404.60 404.65 404.56 404.60 0.0K
13:43 404.60 404.65 404.60 404.65 0.0K
13:44 404.60 404.60 404.48 404.52 0.0K
13:45 404.52 404.56 404.35 404.35 0.0K
13:46 404.31 404.31 404.14 404.14 0.0K
13:47 404.14 404.22 404.05 404.09 0.0K
13:48 404.05 404.05 403.92 403.92 0.0K
13:49 403.97 404.01 403.92 403.97 0.0K
13:50 404.01 404.05 404.01 404.01 0.0K
13:51 404.05 404.31 404.05 404.31 0.0K
13:52 404.31 404.35 404.05 404.05 0.0K
13:53 404.09 404.09 403.97 404.01 0.0K
13:54 404.01 404.09 403.97 404.09 0.0K
13:55 404.09 404.09 404.01 404.09 0.0K
13:56 404.01 404.09 404.01 404.05 0.0K
13:57 404.05 404.05 404.01 404.05 0.0K
13:58 404.05 404.05 403.97 404.01 0.0K
13:59 404.01 404.01 403.92 403.97 0.0K
14:00 403.97 404.01 403.97 403.97 0.0K
14:01 403.88 403.97 403.84 403.97 0.0K
14:02 403.97 403.97 403.92 403.92 0.0K
14:03 403.92 404.01 403.88 404.01 0.0K
14:04 404.01 404.14 404.01 404.05 0.0K
14:05 404.05 404.05 404.01 404.05 0.0K
14:06 404.01 404.18 404.01 404.01 0.0K
14:07 404.05 404.09 404.05 404.05 0.0K
14:08 404.05 404.14 404.05 404.14 0.0K
14:09 404.18 404.18 404.09 404.09 0.0K
14:10 404.09 404.18 404.09 404.09 0.0K
14:11 404.05 404.05 403.97 404.05 0.0K
14:12 404.05 404.14 404.05 404.14 0.0K
14:13 404.14 404.14 404.05 404.09 0.0K
14:14 404.09 404.18 404.05 404.05 0.0K
14:15 404.05 404.14 404.05 404.09 0.0K
14:16 404.09 404.09 403.97 403.97 0.0K
14:17 403.97 404.01 403.88 403.97 0.0K
14:18 403.97 404.09 403.97 404.09 0.0K
14:19 404.09 404.18 404.01 404.18 0.0K
14:20 404.14 404.26 404.09 404.26 0.0K
14:21 404.22 404.31 404.14 404.31 0.0K
14:22 404.31 404.31 404.18 404.22 0.0K
14:23 404.22 404.26 404.14 404.14 0.0K
14:24 404.14 404.18 404.14 404.18 0.0K
14:25 404.14 404.31 404.14 404.26 0.0K
14:26 404.26 404.26 404.22 404.22 0.0K
14:27 404.22 404.31 404.18 404.31 0.0K
14:28 404.31 404.39 404.22 404.31 0.0K
14:29 404.31 404.43 404.26 404.39 0.0K
14:30 404.39 404.39 404.18 404.22 0.0K
14:31 404.18 404.22 404.05 404.05 0.0K
14:32 404.09 404.22 404.09 404.18 0.0K
14:33 404.18 404.18 404.09 404.14 0.0K
14:34 404.14 404.14 404.09 404.14 0.0K
14:35 404.14 404.26 404.14 404.14 0.0K
14:36 404.14 404.18 404.09 404.14 0.0K
14:37 404.14 404.18 404.14 404.14 0.0K
14:38 404.09 404.14 403.97 403.97 0.0K
14:39 404.01 404.09 404.01 404.05 0.0K
14:40 404.09 404.18 404.05 404.18 0.0K
14:41 404.18 404.18 404.09 404.09 0.0K
14:42 404.14 404.35 404.14 404.35 0.0K
14:43 404.35 404.43 404.35 404.43 0.0K
14:44 404.39 404.39 404.35 404.39 0.0K
14:45 404.39 404.39 404.26 404.31 0.0K
14:46 404.31 404.48 404.26 404.48 0.0K
14:47 404.48 404.48 404.26 404.31 0.0K
14:48 404.26 404.39 404.26 404.39 0.0K
14:49 404.39 404.39 404.35 404.35 0.0K
14:50 404.35 404.39 404.18 404.26 0.0K
14:51 404.31 404.39 404.26 404.35 0.0K
14:52 404.35 404.43 404.35 404.43 0.0K
14:53 404.43 404.43 404.35 404.43 0.0K
14:54 404.43 404.43 404.31 404.43 0.0K
14:55 404.43 404.43 404.35 404.35 0.0K
14:56 404.31 404.35 404.26 404.26 0.0K
14:57 404.22 404.39 404.22 404.39 0.0K
14:58 404.35 404.48 404.35 404.39 0.0K
14:59 404.43 404.48 404.39 404.43 0.0K
15:00 404.43 404.52 404.39 404.52 0.0K
15:01 404.52 404.56 404.48 404.52 0.0K
15:02 404.56 404.69 404.56 404.60 0.0K
15:03 404.60 404.60 404.48 404.48 0.0K
15:04 404.52 404.65 404.52 404.65 0.0K
15:05 404.65 404.65 404.56 404.56 0.0K
15:06 404.56 404.56 404.35 404.35 0.0K
15:07 404.39 404.43 404.39 404.43 0.0K
15:08 404.39 404.43 404.35 404.39 0.0K
15:09 404.43 404.52 404.26 404.31 0.0K
15:10 404.22 404.35 404.22 404.26 0.0K
15:11 404.26 404.26 404.18 404.26 0.0K
15:12 404.31 404.31 404.22 404.22 0.0K
15:13 404.26 404.31 404.18 404.18 0.0K
15:14 404.18 404.22 404.18 404.18 0.0K
15:15 404.22 404.39 404.22 404.35 0.0K
15:16 404.39 404.43 404.39 404.39 0.0K
15:17 404.39 404.39 404.26 404.26 0.0K
15:18 404.26 404.26 404.22 404.26 0.0K
15:19 404.26 404.26 404.18 404.22 0.0K
15:20 404.22 404.35 404.22 404.35 0.0K
15:21 404.31 404.39 404.31 404.39 0.0K
15:22 404.39 404.39 404.35 404.39 0.0K
15:23 404.39 404.48 404.39 404.48 0.0K
15:24 404.48 404.48 404.43 404.43 0.0K
15:25 404.39 404.43 404.39 404.43 0.0K
15:26 404.39 404.43 404.31 404.39 0.0K
15:27 404.35 404.48 404.35 404.48 0.0K
15:28 404.52 404.56 404.48 404.48 0.0K
15:29 404.52 404.73 404.48 404.56 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 408.47 418.68 408.13 415.98 0.0M
2025-09-25 408.23 408.61 404.81 406.08 0.0M
2025-09-24 404.63 409.49 402.95 406.10 0.0M
2025-09-22 408.64 409.42 405.34 407.94 0.0M
2025-09-19 408.66 412.71 408.32 411.46 0.0M
2025-09-18 414.77 416.15 409.69 410.36 0.0M
2025-09-17 413.54 418.32 413.54 417.15 0.0M
2025-09-16 418.18 419.03 411.39 412.25 0.0M
2025-09-15 419.59 421.09 416.51 418.91 0.0M
2025-09-14 418.73 418.96 418.37 418.37 0.0M
2025-09-12 424.37 426.17 420.60 420.69 0.0M
2025-09-11 431.86 433.46 428.38 429.68 0.0M
2025-09-10 440.33 441.21 432.07 433.77 0.0M
2025-09-09 446.67 447.99 441.59 442.13 0.0M
2025-09-08 449.01 450.21 447.34 447.79 0.0M
2025-09-07 448.70 448.83 448.68 448.68 0.0M
2025-09-05 449.98 451.40 448.31 449.41 0.0M
2025-09-04 452.42 453.84 449.63 451.95 0.0M
2025-09-03 455.26 456.16 452.49 453.18 0.0M
2025-09-02 458.76 459.85 454.69 455.12 0.0M
2025-09-01 455.52 461.35 454.89 460.09 0.0M
2025-08-31 456.67 456.73 456.46 456.57 0.0M
2025-08-29 448.53 452.91 448.38 452.54 0.0M
2025-08-28 455.48 456.74 448.54 450.38 0.0M
2025-08-27 451.77 456.36 451.24 452.51 0.0M
2025-08-26 450.95 454.47 450.02 453.75 0.0M
2025-08-25 449.58 453.04 449.00 449.21 0.0M
2025-08-24 450.01 450.75 449.96 450.75 0.0M
2025-08-22 456.75 456.91 452.44 455.02 0.0M
2025-08-21 457.41 459.37 454.76 458.01 0.0M
2025-08-20 461.00 466.62 459.18 459.50 0.0M
2025-08-19 452.10 458.01 451.20 456.85 0.0M
2025-08-18 447.85 453.75 447.85 453.39 0.0M
2025-08-17 449.34 449.44 448.83 448.83 0.0M
2025-08-14 445.50 448.20 443.76 446.82 0.0M
2025-08-13 445.98 450.78 445.62 445.72 0.0M
2025-08-12 448.73 451.27 443.50 450.75 0.0M
2025-08-11 447.10 450.67 446.90 449.33 0.0M
2025-08-10 448.19 448.19 447.83 447.93 0.0M
2025-08-08 447.49 450.63 446.36 448.93 0.0M
2025-08-07 449.13 452.32 447.77 447.93 0.0M
2025-08-06 454.18 455.53 451.56 451.56 0.0M
2025-08-05 454.29 454.94 448.70 451.07 0.0M
2025-08-04 462.11 465.25 456.38 457.76 0.0M
2025-08-03 463.05 463.93 462.66 463.44 0.0M
2025-08-01 450.99 463.65 450.27 463.29 0.0M
2025-07-31 439.27 446.52 438.61 445.47 0.0M
2025-07-30 448.09 449.01 440.55 443.37 0.0M
2025-07-29 451.57 456.41 446.51 447.19 0.0M
2025-07-28 451.91 455.01 447.29 450.86 0.0M
2025-07-27 448.60 448.76 448.45 448.50 0.0M
2025-07-25 454.36 455.31 450.66 452.40 0.0M
2025-07-24 450.86 454.28 445.38 454.28 0.0M
2025-07-23 452.78 458.87 450.55 453.09 0.0M
2025-07-22 447.58 456.77 446.76 454.55 0.0M
2025-07-21 453.56 453.66 447.69 448.69 0.0M
2025-07-20 452.51 452.51 452.25 452.35 0.0M
2025-07-18 449.29 454.31 448.92 451.85 0.0M
2025-07-17 450.20 457.51 450.04 451.56 0.0M
2025-07-16 450.79 453.78 449.15 452.85 0.0M
2025-07-15 451.53 453.83 447.73 447.88 0.0M
2025-07-14 457.30 457.73 450.14 450.93 0.0M
2025-07-13 456.61 456.61 456.14 456.19 0.0M
2025-07-11 453.71 455.73 448.35 454.99 0.0M
2025-07-10 459.86 461.93 454.79 455.17 0.0M
2025-07-09 461.09 464.49 460.05 461.09 0.0M
2025-07-08 472.29 472.74 461.63 462.38 0.0M
2025-07-07 474.83 476.31 469.35 471.35 0.0M
2025-07-06 474.49 475.11 474.26 474.83 0.0M
2025-07-04 459.59 471.99 459.59 471.83 0.0M
2025-07-03 467.45 468.24 462.30 462.69 0.0M
2025-07-02 466.88 475.75 466.49 469.97 0.0M
2025-07-01 468.31 468.93 459.75 467.92 0.0M
2025-06-30 471.24 471.24 466.51 468.73 0.0M
2025-06-29 468.39 468.45 467.99 468.33 0.0M
2025-06-27 467.71 473.76 466.36 471.72 0.0M
2025-06-26 464.11 475.03 463.17 469.27 0.0M
2025-06-25 462.41 468.98 461.19 464.86 0.0M
2025-06-24 475.32 476.81 465.78 465.78 0.0M
2025-06-23 487.15 490.65 481.50 482.63 0.0M
2025-06-22 485.96 486.02 485.48 485.48 0.0M
2025-06-20 486.72 488.80 480.96 481.82 0.0M
2025-06-19 486.88 492.32 484.55 489.02 0.0M
2025-06-18 496.52 497.83 486.94 488.80 0.0M
2025-06-17 491.31 496.40 483.77 493.01 0.0M
2025-06-16 501.21 505.10 493.87 495.24 0.0M
2025-06-15 500.95 501.40 500.56 500.95 0.0M
2025-06-13 497.08 506.00 495.17 503.45 0.0M
2025-06-12 499.70 501.68 495.65 498.77 0.0M
2025-06-11 505.82 505.89 499.40 499.70 0.0M
2025-06-10 504.10 510.89 503.60 506.92 0.0M
2025-06-09 514.78 514.83 505.88 509.30 0.0M
2025-06-08 510.99 510.99 509.33 509.33 0.0M
2025-06-05 522.19 523.97 512.44 518.13 0.0M
2025-06-04 533.90 536.47 526.71 526.71 0.0M
2025-06-03 535.11 535.48 534.95 534.95 0.0M
2025-06-02 544.56 545.01 537.11 543.13 0.0M
2025-06-01 544.33 544.33 543.88 543.88 0.0M
2025-05-30 540.71 543.00 537.24 541.60 0.0M
2025-05-29 541.67 543.51 536.15 536.69 0.0M
2025-05-28 553.40 554.11 542.27 546.77 0.0M
2025-05-27 557.17 558.69 554.47 555.18 0.0M
2025-05-26 563.36 564.67 555.99 557.30 0.0M
2025-05-25 564.42 564.50 564.01 564.01 0.0M
2025-05-23 566.20 566.20 562.99 565.29 0.0M
2025-05-22 561.69 567.22 561.21 566.66 0.0M
2025-05-21 560.39 560.55 555.37 559.09 0.0M
2025-05-20 557.65 562.54 557.00 561.72 0.0M
2025-05-19 559.59 565.08 558.80 563.80 0.0M
2025-05-18 560.07 560.07 559.59 559.99 0.0M
2025-05-16 556.86 558.06 554.87 556.78 0.0M
2025-05-15 555.83 559.21 553.15 558.43 0.0M
2025-05-14 557.29 557.93 551.63 554.22 0.0M
2025-05-13 560.39 562.91 558.11 561.29 0.0M
2025-05-12 566.21 568.22 562.78 563.37 0.0M
2025-05-09 570.87 572.80 568.36 571.46 0.0M
2025-05-08 571.00 571.59 567.23 571.34 0.0M
2025-05-07 571.29 574.43 568.24 571.89 0.0M
2025-05-02 577.21 580.18 572.88 574.75 0.0M
2025-04-30 574.68 578.48 572.48 575.44 0.0M
2025-04-29 576.53 578.67 571.22 573.88 0.0M
2025-04-28 577.69 579.32 575.55 577.69 0.0M
2025-04-25 577.92 580.64 575.82 577.75 0.0M
2025-04-24 580.72 588.02 580.72 584.54 0.0M
2025-04-23 585.77 587.30 582.15 582.25 0.0M
2025-04-22 597.02 597.20 591.15 593.50 0.0M
2025-04-21 594.81 594.90 589.40 593.19 0.0M
2025-04-18 597.28 598.11 592.52 592.62 0.0M
2025-04-17 603.10 603.10 595.85 597.33 0.0M
2025-04-16 596.88 603.11 594.99 601.94 0.0M
2025-04-15 598.83 599.38 591.94 593.41 0.0M
2025-04-14 599.55 601.42 595.61 598.61 0.0M
2025-04-11 611.99 613.38 602.92 604.77 0.0M
2025-04-10 603.93 612.68 600.03 600.66 0.0M
2025-04-09 637.72 645.53 630.61 642.59 0.0M
2025-04-08 618.32 633.65 614.11 630.57 0.0M
2025-04-07 632.20 638.01 621.41 634.74 0.0M
2025-04-04 600.62 603.20 585.32 597.15 0.0M
2025-04-03 604.54 605.40 589.26 591.33 0.0M
2025-04-02 574.49 584.78 574.15 582.65 0.0M
2025-04-01 585.86 586.75 576.95 578.28 0.0M
2025-03-31 582.29 589.50 581.80 589.09 0.0M
2025-03-28 564.16 573.64 562.96 570.99 0.0M
2025-03-27 559.23 562.28 556.73 562.28 0.0M
2025-03-26 557.35 559.25 552.91 554.66 0.0M
2025-03-25 554.65 560.71 553.70 558.66 0.0M
2025-03-24 556.42 558.84 553.45 556.57 0.0M
2025-03-21 561.13 561.84 553.87 554.43 0.0M
2025-03-20 559.63 560.27 555.15 556.99 0.0M
2025-03-19 565.09 566.47 557.78 561.43 0.0M
2025-03-18 560.05 567.34 558.82 565.46 0.0M
2025-03-17 575.36 575.44 566.52 567.71 0.0M
2025-03-14 579.94 582.53 577.17 578.47 0.0M
2025-03-13 576.88 583.67 573.13 583.27 0.0M
2025-03-12 591.14 592.21 578.58 579.45 0.0M
2025-03-11 595.81 599.00 587.76 589.31 0.0M
2025-03-10 588.04 589.16 580.62 581.66 0.0M
2025-03-07 587.52 589.23 580.77 583.25 0.0M
2025-03-06 582.21 584.74 578.73 580.56 0.0M
2025-03-05 588.49 591.51 583.07 586.36 0.0M
2025-03-04 596.70 597.58 586.78 592.18 0.0M
2025-02-28 578.87 591.04 578.54 591.04 0.0M
2025-02-27 566.77 572.64 565.46 569.71 0.0M
2025-02-26 570.42 573.05 565.24 567.55 0.0M
2025-02-25 572.26 574.38 567.93 569.64 0.0M
2025-02-24 568.61 570.37 566.69 568.05 0.0M
2025-02-21 560.47 566.81 560.39 562.48 0.0M
2025-02-20 560.16 564.10 559.37 562.76 0.0M
2025-02-19 567.86 568.36 556.10 557.91 0.0M
2025-02-18 572.55 575.31 569.12 569.96 0.0M
2025-02-17 577.90 578.15 573.58 574.35 0.0M
2025-02-14 579.14 580.85 575.37 577.68 0.0M
2025-02-13 584.98 586.21 581.06 581.67 0.0M
2025-02-12 586.51 592.64 585.90 586.86 0.0M
2025-02-11 591.53 592.51 585.36 588.04 0.0M
2025-02-10 597.91 599.78 591.40 593.80 0.0M
2025-02-07 589.35 594.28 588.55 593.14 0.0M
2025-02-06 591.45 594.15 589.02 589.92 0.0M
2025-02-05 597.47 598.20 592.32 595.81 0.0M
2025-02-04 601.82 604.94 593.70 602.39 0.0M
2025-02-03 607.35 614.94 606.55 610.66 0.0M
2025-01-31 593.47 598.81 590.76 593.91 0.0M
2025-01-30 593.39 594.96 593.39 594.96 0.0M
2025-01-24 588.54 590.48 584.82 587.74 0.0M
2025-01-23 585.01 591.49 583.71 590.97 0.0M
2025-01-22 586.85 589.94 582.16 584.01 0.0M
2025-01-21 586.71 594.41 583.17 590.96 0.0M
2025-01-20 587.39 592.77 587.03 591.09 0.0M
2025-01-17 590.34 593.41 588.68 590.26 0.0M
2025-01-16 588.83 591.18 586.75 588.28 0.0M
2025-01-15 595.67 598.82 589.63 597.65 0.0M
2025-01-14 597.07 601.07 594.44 596.34 0.0M
2025-01-13 595.67 600.53 592.67 599.03 0.0M
2025-01-10 592.11 593.61 586.98 590.16 0.0M
2025-01-09 592.15 592.33 584.20 590.82 0.0M
2025-01-08 600.21 601.56 586.30 590.34 0.0M
2025-01-07 589.64 595.68 585.76 595.14 0.0M
2025-01-06 608.22 608.22 593.83 596.45 0.0M
2025-01-03 623.48 624.17 603.62 607.24 0.0M
2025-01-02 619.92 625.26 618.37 621.57 0.0M