KOSPI Volatility (KSVKOSPI)

KSVKOSPI
🏛️ 대한민국 →
21.77
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 20.82 20.82 20.82 20.82 0.0K
09:01 20.81 20.87 20.81 20.87 0.0K
09:02 20.86 20.90 20.86 20.88 0.0K
09:03 20.87 20.87 20.82 20.86 0.0K
09:04 20.83 20.89 20.83 20.89 0.0K
09:05 20.83 20.83 20.72 20.72 0.0K
09:06 20.73 20.85 20.70 20.85 0.0K
09:07 20.85 20.85 20.75 20.75 0.0K
09:08 20.75 20.77 20.75 20.75 0.0K
09:09 20.77 20.82 20.77 20.80 0.0K
09:10 20.79 20.79 20.78 20.78 0.0K
09:11 20.78 20.78 20.77 20.77 0.0K
09:12 20.77 20.83 20.77 20.83 0.0K
09:13 20.83 20.83 20.82 20.82 0.0K
09:14 20.82 20.82 20.80 20.82 0.0K
09:15 20.82 20.87 20.82 20.85 0.0K
09:16 20.85 20.86 20.84 20.84 0.0K
09:17 20.84 20.86 20.83 20.86 0.0K
09:18 20.86 20.86 20.85 20.85 0.0K
09:19 20.85 20.89 20.85 20.89 0.0K
09:20 20.87 20.88 20.86 20.87 0.0K
09:21 20.92 20.92 20.92 20.92 0.0K
09:22 20.92 20.92 20.91 20.91 0.0K
09:23 20.91 20.92 20.90 20.90 0.0K
09:24 20.91 20.91 20.88 20.88 0.0K
09:25 20.88 20.89 20.87 20.88 0.0K
09:26 20.87 20.89 20.86 20.89 0.0K
09:27 20.89 20.94 20.89 20.94 0.0K
09:28 21.01 21.03 21.01 21.02 0.0K
09:29 21.06 21.10 21.06 21.08 0.0K
09:30 21.09 21.09 21.09 21.09 0.0K
09:31 21.09 21.09 21.06 21.06 0.0K
09:32 21.06 21.06 21.03 21.04 0.0K
09:33 21.06 21.43 21.06 21.43 0.0K
09:34 21.43 21.47 21.43 21.47 0.0K
09:35 21.49 21.52 21.49 21.51 0.0K
09:36 21.53 21.57 21.53 21.57 0.0K
09:37 21.59 21.62 21.59 21.62 0.0K
09:38 21.64 21.72 21.64 21.72 0.0K
09:39 21.76 21.78 21.72 21.72 0.0K
09:40 21.70 21.70 21.64 21.64 0.0K
09:41 21.62 21.62 21.53 21.53 0.0K
09:42 21.53 21.53 21.46 21.46 0.0K
09:43 21.45 21.45 21.43 21.43 0.0K
09:44 21.43 21.43 21.35 21.35 0.0K
09:45 21.35 21.35 21.31 21.31 0.0K
09:46 21.31 21.31 21.22 21.22 0.0K
09:47 21.20 21.20 21.18 21.18 0.0K
09:48 21.18 21.19 21.16 21.16 0.0K
09:49 21.16 21.16 21.11 21.11 0.0K
09:50 21.09 21.10 21.08 21.09 0.0K
09:51 21.09 21.09 21.06 21.06 0.0K
09:52 21.06 21.07 21.06 21.07 0.0K
09:53 21.07 21.07 21.06 21.06 0.0K
09:54 21.06 21.06 21.04 21.04 0.0K
09:55 21.04 21.05 21.04 21.04 0.0K
09:56 21.04 21.04 21.02 21.02 0.0K
09:57 21.03 21.05 21.03 21.05 0.0K
09:58 21.05 21.06 21.04 21.04 0.0K
09:59 21.03 21.04 21.03 21.04 0.0K
10:00 21.04 21.08 21.04 21.08 0.0K
10:01 21.07 21.11 21.07 21.11 0.0K
10:02 21.10 21.11 21.06 21.06 0.0K
10:03 21.07 21.09 21.03 21.05 0.0K
10:04 21.07 21.10 21.06 21.10 0.0K
10:05 21.14 21.15 21.14 21.14 0.0K
10:06 21.14 21.16 21.14 21.16 0.0K
10:07 21.16 21.23 21.16 21.23 0.0K
10:08 21.25 21.25 21.19 21.22 0.0K
10:09 21.21 21.22 21.19 21.22 0.0K
10:10 21.22 21.22 21.21 21.21 0.0K
10:11 21.22 21.22 21.21 21.22 0.0K
10:12 21.21 21.24 21.21 21.23 0.0K
10:13 21.23 21.24 21.22 21.22 0.0K
10:14 21.21 21.21 21.18 21.18 0.0K
10:15 21.18 21.18 21.17 21.18 0.0K
10:16 21.18 21.19 21.18 21.19 0.0K
10:17 21.20 21.21 21.19 21.19 0.0K
10:18 21.21 21.23 21.21 21.23 0.0K
10:19 21.25 21.27 21.25 21.27 0.0K
10:20 21.27 21.33 21.27 21.32 0.0K
10:21 21.32 21.35 21.32 21.34 0.0K
10:22 21.34 21.36 21.34 21.36 0.0K
10:23 21.36 21.37 21.36 21.37 0.0K
10:24 21.37 21.37 21.36 21.37 0.0K
10:25 21.37 21.39 21.36 21.39 0.0K
10:26 21.38 21.40 21.38 21.40 0.0K
10:27 21.40 21.45 21.40 21.45 0.0K
10:28 21.44 21.47 21.44 21.47 0.0K
10:29 21.47 21.54 21.47 21.54 0.0K
10:30 21.55 21.56 21.54 21.54 0.0K
10:31 21.54 21.54 21.52 21.52 0.0K
10:32 21.51 21.56 21.50 21.56 0.0K
10:33 21.56 21.56 21.53 21.53 0.0K
10:34 21.53 21.55 21.53 21.54 0.0K
10:35 21.54 21.57 21.53 21.57 0.0K
10:36 21.56 21.56 21.55 21.55 0.0K
10:37 21.55 21.57 21.55 21.57 0.0K
10:38 21.56 21.58 21.56 21.58 0.0K
10:39 21.58 21.58 21.57 21.58 0.0K
10:40 21.58 21.58 21.56 21.56 0.0K
10:41 21.54 21.56 21.54 21.55 0.0K
10:42 21.56 21.58 21.55 21.58 0.0K
10:43 21.59 21.60 21.58 21.59 0.0K
10:44 21.59 21.61 21.59 21.60 0.0K
10:45 21.60 21.60 21.59 21.59 0.0K
10:46 21.60 21.62 21.60 21.62 0.0K
10:47 21.64 21.65 21.64 21.64 0.0K
10:48 21.64 21.64 21.62 21.62 0.0K
10:49 21.63 21.64 21.63 21.64 0.0K
10:50 21.65 21.73 21.65 21.72 0.0K
10:51 21.74 21.78 21.72 21.78 0.0K
10:52 21.78 21.79 21.78 21.79 0.0K
10:53 21.79 21.80 21.78 21.78 0.0K
10:54 21.78 21.79 21.78 21.78 0.0K
10:55 21.78 21.80 21.78 21.80 0.0K
10:56 21.80 21.85 21.80 21.85 0.0K
10:57 21.85 21.88 21.85 21.88 0.0K
10:58 21.88 21.94 21.88 21.94 0.0K
10:59 21.97 21.98 21.96 21.98 0.0K
11:00 21.99 22.02 21.99 22.02 0.0K
11:01 22.03 22.05 22.03 22.05 0.0K
11:02 22.05 22.05 22.02 22.02 0.0K
11:03 22.03 22.05 22.03 22.05 0.0K
11:04 22.07 22.11 22.07 22.11 0.0K
11:05 22.11 22.14 22.11 22.14 0.0K
11:06 22.14 22.14 22.06 22.06 0.0K
11:07 22.06 22.06 22.05 22.06 0.0K
11:08 22.06 22.06 22.05 22.05 0.0K
11:09 22.04 22.04 22.01 22.01 0.0K
11:10 22.02 22.04 22.02 22.04 0.0K
11:11 22.04 22.05 22.03 22.05 0.0K
11:12 22.07 22.07 22.01 22.01 0.0K
11:13 22.01 22.01 21.98 21.98 0.0K
11:14 21.98 21.99 21.97 21.99 0.0K
11:15 21.95 21.96 21.95 21.96 0.0K
11:16 21.95 21.95 21.94 21.95 0.0K
11:17 21.95 21.95 21.94 21.95 0.0K
11:18 21.95 21.95 21.94 21.94 0.0K
11:19 21.94 21.95 21.94 21.95 0.0K
11:20 21.94 21.94 21.93 21.94 0.0K
11:21 21.94 21.95 21.94 21.94 0.0K
11:22 21.94 21.96 21.94 21.96 0.0K
11:23 21.96 21.96 21.93 21.93 0.0K
11:24 21.93 21.94 21.93 21.93 0.0K
11:25 21.94 21.95 21.93 21.94 0.0K
11:26 21.94 21.94 21.94 21.94 0.0K
11:27 21.94 21.94 21.91 21.91 0.0K
11:28 21.91 21.91 21.91 21.91 0.0K
11:29 21.91 21.92 21.90 21.90 0.0K
11:30 21.89 21.90 21.89 21.90 0.0K
11:31 21.90 21.91 21.89 21.89 0.0K
11:32 21.89 21.90 21.89 21.89 0.0K
11:33 21.89 21.89 21.88 21.88 0.0K
11:34 21.88 21.88 21.86 21.86 0.0K
11:35 21.86 21.86 21.84 21.84 0.0K
11:36 21.83 21.83 21.81 21.81 0.0K
11:37 21.81 21.81 21.77 21.78 0.0K
11:38 21.78 21.78 21.73 21.73 0.0K
11:39 21.73 21.73 21.73 21.73 0.0K
11:40 21.74 21.79 21.74 21.78 0.0K
11:41 21.78 21.80 21.78 21.80 0.0K
11:42 21.80 21.80 21.80 21.80 0.0K
11:43 21.79 21.80 21.79 21.80 0.0K
11:44 21.79 21.79 21.78 21.78 0.0K
11:45 21.78 21.80 21.78 21.80 0.0K
11:46 21.80 21.80 21.80 21.80 0.0K
11:47 21.81 21.83 21.81 21.82 0.0K
11:48 21.83 21.85 21.83 21.84 0.0K
11:49 21.84 21.84 21.82 21.83 0.0K
11:50 21.83 21.84 21.82 21.84 0.0K
11:51 21.84 21.85 21.84 21.85 0.0K
11:52 21.86 21.89 21.86 21.89 0.0K
11:53 21.90 21.92 21.90 21.92 0.0K
11:54 21.92 21.95 21.92 21.95 0.0K
11:55 21.96 21.98 21.95 21.98 0.0K
11:56 21.98 22.00 21.98 22.00 0.0K
11:57 22.00 22.01 22.00 22.01 0.0K
11:58 22.02 22.04 22.02 22.02 0.0K
11:59 22.02 22.02 22.01 22.01 0.0K
12:00 22.01 22.04 22.00 22.02 0.0K
12:01 22.01 22.02 22.01 22.02 0.0K
12:02 22.02 22.02 22.02 22.02 0.0K
12:03 22.02 22.02 22.01 22.01 0.0K
12:04 22.01 22.01 21.98 21.98 0.0K
12:05 21.99 22.01 21.99 22.01 0.0K
12:06 22.02 22.02 22.01 22.01 0.0K
12:07 22.04 22.06 22.04 22.06 0.0K
12:08 22.07 22.08 22.07 22.08 0.0K
12:09 22.07 22.07 22.06 22.06 0.0K
12:10 22.06 22.06 22.04 22.04 0.0K
12:11 22.05 22.08 22.05 22.06 0.0K
12:12 22.06 22.06 22.04 22.04 0.0K
12:13 22.06 22.08 22.06 22.08 0.0K
12:14 22.08 22.10 22.08 22.09 0.0K
12:15 22.10 22.12 22.10 22.11 0.0K
12:16 22.11 22.12 22.11 22.11 0.0K
12:17 22.11 22.11 22.10 22.10 0.0K
12:18 22.10 22.10 22.10 22.10 0.0K
12:19 22.11 22.11 22.10 22.10 0.0K
12:20 22.10 22.12 22.09 22.12 0.0K
12:21 22.12 22.13 22.12 22.12 0.0K
12:22 22.12 22.14 22.12 22.14 0.0K
12:23 22.13 22.16 22.13 22.16 0.0K
12:24 22.16 22.22 22.16 22.22 0.0K
12:25 22.23 22.27 22.23 22.27 0.0K
12:26 22.30 22.31 22.29 22.29 0.0K
12:27 22.30 22.30 22.29 22.29 0.0K
12:28 22.29 22.29 22.29 22.29 0.0K
12:29 22.28 22.28 22.27 22.27 0.0K
12:30 22.27 22.27 22.22 22.22 0.0K
12:31 22.22 22.22 22.18 22.18 0.0K
12:32 22.18 22.20 22.18 22.20 0.0K
12:33 22.20 22.24 22.20 22.23 0.0K
12:34 22.23 22.23 22.23 22.23 0.0K
12:35 22.23 22.23 22.22 22.23 0.0K
12:36 22.23 22.23 22.23 22.23 0.0K
12:37 22.23 22.26 22.23 22.26 0.0K
12:38 22.28 22.29 22.27 22.29 0.0K
12:39 22.29 22.29 22.28 22.29 0.0K
12:40 22.29 22.30 22.29 22.30 0.0K
12:41 22.32 22.32 22.30 22.30 0.0K
12:42 22.30 22.35 22.30 22.35 0.0K
12:43 22.36 22.39 22.36 22.39 0.0K
12:44 22.39 22.39 22.37 22.37 0.0K
12:45 22.38 22.40 22.38 22.40 0.0K
12:46 22.40 22.42 22.40 22.42 0.0K
12:47 22.41 22.45 22.41 22.45 0.0K
12:48 22.45 22.48 22.45 22.48 0.0K
12:49 22.48 22.48 22.48 22.48 0.0K
12:50 22.48 22.50 22.48 22.49 0.0K
12:51 22.48 22.50 22.46 22.46 0.0K
12:52 22.45 22.46 22.45 22.46 0.0K
12:53 22.46 22.46 22.43 22.43 0.0K
12:54 22.43 22.43 22.42 22.42 0.0K
12:55 22.42 22.43 22.42 22.42 0.0K
12:56 22.42 22.42 22.42 22.42 0.0K
12:57 22.42 22.42 22.42 22.42 0.0K
12:58 22.42 22.42 22.41 22.41 0.0K
12:59 22.42 22.43 22.41 22.43 0.0K
13:00 22.43 22.45 22.43 22.45 0.0K
13:01 22.48 22.48 22.43 22.44 0.0K
13:02 22.44 22.44 22.42 22.42 0.0K
13:03 22.42 22.45 22.42 22.45 0.0K
13:04 22.45 22.48 22.45 22.47 0.0K
13:05 22.47 22.51 22.47 22.51 0.0K
13:06 22.52 22.54 22.52 22.54 0.0K
13:07 22.54 22.55 22.54 22.55 0.0K
13:08 22.55 22.56 22.55 22.55 0.0K
13:09 22.54 22.54 22.50 22.50 0.0K
13:10 22.50 22.51 22.50 22.51 0.0K
13:11 22.53 22.54 22.53 22.54 0.0K
13:12 22.55 22.55 22.54 22.54 0.0K
13:13 22.54 22.55 22.54 22.54 0.0K
13:14 22.52 22.54 22.52 22.54 0.0K
13:15 22.54 22.54 22.52 22.53 0.0K
13:16 22.52 22.53 22.52 22.53 0.0K
13:17 22.52 22.53 22.51 22.51 0.0K
13:18 22.51 22.51 22.49 22.49 0.0K
13:19 22.49 22.50 22.49 22.50 0.0K
13:20 22.49 22.49 22.47 22.47 0.0K
13:21 22.47 22.47 22.46 22.46 0.0K
13:22 22.47 22.47 22.47 22.47 0.0K
13:23 22.47 22.49 22.47 22.49 0.0K
13:24 22.49 22.50 22.46 22.46 0.0K
13:25 22.48 22.48 22.46 22.46 0.0K
13:26 22.46 22.46 22.45 22.45 0.0K
13:27 22.46 22.46 22.45 22.45 0.0K
13:28 22.46 22.46 22.43 22.43 0.0K
13:29 22.43 22.45 22.43 22.45 0.0K
13:30 22.47 22.51 22.47 22.51 0.0K
13:31 22.51 22.55 22.51 22.55 0.0K
13:32 22.57 22.65 22.57 22.65 0.0K
13:33 22.65 22.67 22.64 22.67 0.0K
13:34 22.66 22.66 22.65 22.65 0.0K
13:35 22.65 22.65 22.64 22.64 0.0K
13:36 22.64 22.66 22.61 22.61 0.0K
13:37 22.61 22.61 22.58 22.58 0.0K
13:38 22.59 22.61 22.59 22.60 0.0K
13:39 22.60 22.61 22.60 22.60 0.0K
13:40 22.61 22.61 22.61 22.61 0.0K
13:41 22.61 22.61 22.60 22.60 0.0K
13:42 22.60 22.60 22.59 22.59 0.0K
13:43 22.58 22.59 22.57 22.57 0.0K
13:44 22.57 22.57 22.56 22.56 0.0K
13:45 22.57 22.57 22.56 22.57 0.0K
13:46 22.57 22.58 22.57 22.57 0.0K
13:47 22.57 22.57 22.57 22.57 0.0K
13:48 22.58 22.58 22.57 22.57 0.0K
13:49 22.57 22.58 22.57 22.58 0.0K
13:50 22.58 22.58 22.57 22.57 0.0K
13:51 22.57 22.57 22.57 22.57 0.0K
13:52 22.57 22.59 22.57 22.59 0.0K
13:53 22.59 22.59 22.58 22.58 0.0K
13:54 22.58 22.58 22.57 22.58 0.0K
13:55 22.59 22.60 22.59 22.60 0.0K
13:56 22.59 22.60 22.59 22.60 0.0K
13:57 22.60 22.60 22.60 22.60 0.0K
13:58 22.60 22.61 22.60 22.61 0.0K
13:59 22.61 22.61 22.60 22.61 0.0K
14:00 22.61 22.61 22.60 22.61 0.0K
14:01 22.61 22.63 22.61 22.63 0.0K
14:02 22.62 22.62 22.60 22.61 0.0K
14:03 22.58 22.59 22.58 22.59 0.0K
14:04 22.59 22.61 22.59 22.61 0.0K
14:05 22.60 22.62 22.60 22.62 0.0K
14:06 22.63 22.63 22.61 22.61 0.0K
14:07 22.61 22.62 22.61 22.62 0.0K
14:08 22.62 22.64 22.62 22.64 0.0K
14:09 22.65 22.66 22.64 22.66 0.0K
14:10 22.66 22.67 22.66 22.66 0.0K
14:11 22.67 22.67 22.63 22.66 0.0K
14:12 22.65 22.65 22.64 22.64 0.0K
14:13 22.64 22.64 22.61 22.62 0.0K
14:14 22.62 22.65 22.62 22.65 0.0K
14:15 22.65 22.65 22.64 22.64 0.0K
14:16 22.65 22.66 22.64 22.65 0.0K
14:17 22.64 22.65 22.64 22.64 0.0K
14:18 22.64 22.64 22.60 22.60 0.0K
14:19 22.60 22.60 22.59 22.60 0.0K
14:20 22.60 22.60 22.59 22.59 0.0K
14:21 22.57 22.58 22.57 22.58 0.0K
14:22 22.58 22.58 22.55 22.55 0.0K
14:23 22.55 22.56 22.54 22.54 0.0K
14:24 22.54 22.55 22.53 22.53 0.0K
14:25 22.53 22.53 22.52 22.52 0.0K
14:26 22.52 22.52 22.48 22.48 0.0K
14:27 22.47 22.47 22.43 22.43 0.0K
14:28 22.42 22.42 22.41 22.41 0.0K
14:29 22.40 22.40 22.36 22.36 0.0K
14:30 22.35 22.35 22.31 22.31 0.0K
14:31 22.31 22.31 22.28 22.28 0.0K
14:32 22.28 22.28 22.27 22.28 0.0K
14:33 22.27 22.27 22.26 22.26 0.0K
14:34 22.25 22.25 22.22 22.22 0.0K
14:35 22.24 22.24 22.21 22.21 0.0K
14:36 22.21 22.23 22.21 22.22 0.0K
14:37 22.22 22.22 22.19 22.19 0.0K
14:38 22.17 22.18 22.16 22.16 0.0K
14:39 22.15 22.15 22.06 22.06 0.0K
14:40 22.06 22.06 22.05 22.06 0.0K
14:41 22.05 22.06 22.05 22.05 0.0K
14:42 22.05 22.06 22.03 22.03 0.0K
14:43 22.03 22.03 22.00 22.00 0.0K
14:44 22.00 22.01 21.99 22.00 0.0K
14:45 22.00 22.03 22.00 22.03 0.0K
14:46 22.04 22.04 22.03 22.04 0.0K
14:47 22.03 22.03 22.01 22.01 0.0K
14:48 22.01 22.02 22.01 22.02 0.0K
14:49 22.02 22.02 22.01 22.01 0.0K
14:50 22.00 22.01 22.00 22.01 0.0K
14:51 22.00 22.01 22.00 22.00 0.0K
14:52 21.98 21.99 21.98 21.98 0.0K
14:53 21.98 21.98 21.98 21.98 0.0K
14:54 21.95 21.97 21.95 21.95 0.0K
14:55 21.94 21.94 21.93 21.93 0.0K
14:56 21.94 21.94 21.94 21.94 0.0K
14:57 21.95 21.95 21.94 21.94 0.0K
14:58 21.94 21.94 21.93 21.93 0.0K
14:59 21.92 21.92 21.91 21.91 0.0K
15:00 21.91 21.93 21.91 21.93 0.0K
15:01 21.93 21.93 21.92 21.92 0.0K
15:02 21.91 21.92 21.91 21.91 0.0K
15:03 21.92 21.92 21.92 21.92 0.0K
15:04 21.92 21.92 21.91 21.91 0.0K
15:05 21.91 21.91 21.91 21.91 0.0K
15:06 21.91 21.91 21.90 21.90 0.0K
15:07 21.89 21.89 21.85 21.85 0.0K
15:08 21.84 21.85 21.84 21.84 0.0K
15:09 21.84 21.85 21.84 21.84 0.0K
15:10 21.84 21.84 21.84 21.84 0.0K
15:11 21.84 21.84 21.83 21.83 0.0K
15:12 21.83 21.83 21.83 21.83 0.0K
15:13 21.83 21.83 21.81 21.81 0.0K
15:14 21.81 21.81 21.79 21.79 0.0K
15:15 21.79 21.81 21.78 21.81 0.0K
15:16 21.80 21.80 21.79 21.79 0.0K
15:17 21.79 21.80 21.79 21.79 0.0K
15:18 21.78 21.79 21.78 21.79 0.0K
15:19 21.79 21.79 21.77 21.77 0.0K
15:20 21.77 21.77 21.76 21.76 0.0K
15:21 21.75 21.76 21.74 21.74 0.0K
15:22 21.75 21.75 21.74 21.74 0.0K
15:23 21.74 21.74 21.73 21.73 0.0K
15:24 21.72 21.72 21.70 21.71 0.0K
15:25 21.71 21.71 21.71 21.71 0.0K
15:26 21.71 21.72 21.71 21.71 0.0K
15:27 21.71 21.71 21.71 21.71 0.0K
15:28 21.72 21.72 21.72 21.72 0.0K
15:29 21.73 21.77 21.73 21.77 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 20.82 22.67 20.70 21.77 0.0M
2025-09-25 21.17 21.29 20.55 20.62 0.0M
2025-09-24 21.20 21.69 21.18 21.20 0.0M
2025-09-22 21.28 21.46 20.79 20.94 0.0M
2025-09-20 20.95 21.25 20.72 20.68 0.0M
2025-09-19 20.95 21.25 20.72 20.68 0.0M
2025-09-18 20.73 20.82 20.26 20.69 0.0M
2025-09-17 21.10 21.16 20.86 21.10 0.0M
2025-09-16 20.69 21.27 20.30 21.03 0.0M
2025-09-15 21.16 21.33 20.68 20.71 0.0M
2025-09-12 20.98 21.05 20.43 20.61 0.0M
2025-09-11 20.63 20.98 19.94 20.06 0.0M
2025-09-10 18.87 20.60 18.82 20.38 0.0M
2025-09-09 18.25 18.84 18.03 18.70 0.0M
2025-09-08 18.71 18.79 18.33 18.36 0.0M
2025-09-05 18.70 18.80 18.41 18.43 0.0M
2025-09-04 19.58 19.59 19.12 19.26 0.0M
2025-09-03 19.90 20.13 19.49 19.74 0.0M
2025-09-02 20.45 20.45 19.43 19.57 0.0M
2025-09-01 20.32 20.71 19.44 20.40 0.0M
2025-08-29 19.29 19.52 19.13 19.52 0.0M
2025-08-28 20.14 20.16 19.23 19.31 0.0M
2025-08-27 20.44 20.56 19.83 19.97 0.0M
2025-08-26 20.27 20.78 20.21 20.37 0.0M
2025-08-25 21.19 21.19 20.04 20.10 0.0M
2025-08-22 21.45 21.63 21.02 21.09 0.0M
2025-08-21 21.97 22.01 21.07 21.38 0.0M
2025-08-20 22.04 23.53 21.91 22.13 0.0M
2025-08-19 21.15 21.69 21.01 21.50 0.0M
2025-08-18 21.44 21.79 21.27 21.37 0.0M
2025-08-14 19.98 20.56 19.98 20.46 0.0M
2025-08-13 20.11 20.49 20.03 20.11 0.0M
2025-08-12 20.37 21.18 20.07 21.15 0.0M
2025-08-11 20.72 21.08 20.15 20.34 0.0M
2025-08-08 21.12 21.22 20.49 20.79 0.0M
2025-08-07 21.59 21.81 21.07 21.08 0.0M
2025-08-06 22.72 23.00 21.83 21.93 0.0M
2025-08-05 23.26 23.51 22.30 22.31 0.0M
2025-08-04 26.05 26.19 23.95 24.05 0.0M
2025-08-01 23.07 26.21 22.94 25.87 0.0M
2025-07-31 22.92 23.21 21.58 21.85 0.0M
2025-07-30 22.74 22.97 22.24 22.82 0.0M
2025-07-29 22.63 23.72 22.33 22.34 0.0M
2025-07-28 22.44 22.70 22.09 22.33 0.0M
2025-07-25 21.92 22.11 21.60 21.68 0.0M
2025-07-24 20.93 22.01 20.86 21.45 0.0M
2025-07-23 21.53 22.26 20.97 21.09 0.0M
2025-07-22 20.38 22.19 20.29 21.22 0.0M
2025-07-21 21.29 21.61 20.34 20.40 0.0M
2025-07-18 21.65 21.77 20.43 20.50 0.0M
2025-07-17 21.80 22.85 21.67 21.74 0.0M
2025-07-16 22.79 23.25 22.25 22.27 0.0M
2025-07-15 22.91 23.11 22.32 22.47 0.0M
2025-07-14 23.37 23.82 22.48 22.56 0.0M
2025-07-11 20.88 22.79 20.84 21.66 0.0M
2025-07-10 21.28 21.31 20.69 21.01 0.0M
2025-07-09 23.37 23.45 21.65 21.85 0.0M
2025-07-08 24.85 24.98 23.50 23.52 0.0M
2025-07-07 25.60 25.64 24.70 24.87 0.0M
2025-07-04 23.87 25.48 23.69 25.48 0.0M
2025-07-03 24.00 24.15 23.83 23.96 0.0M
2025-07-02 24.24 24.77 23.91 23.95 0.0M
2025-07-01 24.10 24.51 23.71 23.96 0.0M
2025-06-30 25.03 25.03 23.97 23.99 0.0M
2025-06-27 25.21 25.37 24.25 24.27 0.0M
2025-06-26 25.66 25.82 24.98 25.12 0.0M
2025-06-25 26.51 26.66 25.55 25.69 0.0M
2025-06-24 24.42 25.86 24.37 25.76 0.0M
2025-06-23 25.57 26.15 24.70 24.76 0.0M
2025-06-20 24.52 24.94 23.64 23.97 0.0M
2025-06-19 25.77 25.89 24.54 24.69 0.0M
2025-06-18 26.81 26.90 25.74 25.78 0.0M
2025-06-17 24.44 26.22 24.44 25.82 0.0M
2025-06-16 24.59 25.21 23.44 24.77 0.0M
2025-06-13 22.11 27.43 22.11 24.91 0.0M
2025-06-12 22.57 22.95 22.17 22.17 0.0M
2025-06-11 24.01 24.02 22.52 22.77 0.0M
2025-06-10 24.47 24.49 23.55 24.34 0.0M
2025-06-09 24.47 26.63 24.37 24.84 0.0M
2025-06-05 21.97 23.07 21.90 22.49 0.0M
2025-06-04 23.01 23.14 22.01 22.03 0.0M
2025-06-02 23.16 23.56 22.70 22.71 0.0M
2025-05-30 22.08 23.06 22.08 22.55 0.0M
2025-05-29 21.24 22.20 21.02 21.97 0.0M
2025-05-28 19.84 21.00 19.55 20.67 0.0M
2025-05-27 19.86 20.05 19.82 20.01 0.0M
2025-05-26 20.14 20.23 19.56 19.63 0.0M
2025-05-23 19.76 19.81 19.56 19.59 0.0M
2025-05-22 19.82 20.45 19.80 19.95 0.0M
2025-05-21 19.20 19.48 18.99 19.48 0.0M
2025-05-20 19.20 19.28 18.97 19.18 0.0M
2025-05-19 19.16 20.02 19.14 19.69 0.0M
2025-05-16 18.28 18.34 18.11 18.13 0.0M
2025-05-15 18.29 18.68 18.06 18.29 0.0M
2025-05-14 17.62 18.53 17.56 17.86 0.0M
2025-05-13 18.41 18.50 17.85 17.86 0.0M
2025-05-12 19.45 19.52 18.98 19.20 0.0M
2025-05-09 19.50 20.03 19.35 19.48 0.0M
2025-05-08 20.14 20.14 19.28 19.76 0.0M
2025-05-07 20.85 21.63 20.57 21.01 0.0M
2025-05-02 21.25 21.53 20.58 20.93 0.0M
2025-04-30 20.87 21.08 20.55 20.74 0.0M
2025-04-29 20.97 20.99 20.40 20.70 0.0M
2025-04-28 21.90 21.94 21.21 21.23 0.0M
2025-04-25 21.97 21.98 21.43 21.43 0.0M
2025-04-24 22.79 23.26 22.64 22.79 0.0M
2025-04-23 23.90 23.91 22.65 22.74 0.0M
2025-04-22 25.45 25.45 24.65 24.85 0.0M
2025-04-21 24.82 25.17 24.55 25.08 0.0M
2025-04-18 24.19 24.25 23.46 23.66 0.0M
2025-04-17 25.80 25.97 24.35 24.59 0.0M
2025-04-16 24.96 26.66 24.90 26.62 0.0M
2025-04-15 25.96 25.96 24.24 24.48 0.0M
2025-04-14 29.82 30.00 28.00 28.32 0.0M
2025-04-11 32.07 33.25 30.58 31.47 0.0M
2025-04-10 28.90 30.01 27.45 28.20 0.0M
2025-04-09 38.96 42.41 38.63 40.97 0.0M
2025-04-08 38.61 39.27 37.18 37.83 0.0M
2025-04-07 40.07 44.23 37.95 44.23 0.0M
2025-04-04 27.72 28.96 26.22 26.80 0.0M
2025-04-03 28.57 28.64 25.84 26.09 0.0M
2025-04-02 24.03 24.73 23.98 24.50 0.0M
2025-04-01 23.99 24.28 23.36 24.21 0.0M
2025-03-31 23.33 25.62 23.33 25.35 0.0M
2025-03-28 20.56 22.01 20.55 21.18 0.0M
2025-03-27 20.77 20.80 20.31 20.44 0.0M
2025-03-26 19.67 20.01 19.64 19.67 0.0M
2025-03-25 19.56 19.75 19.35 19.64 0.0M
2025-03-24 20.22 20.31 19.60 19.68 0.0M
2025-03-21 20.07 20.13 19.65 19.66 0.0M
2025-03-20 20.10 20.15 19.53 19.60 0.0M
2025-03-19 20.63 20.79 20.16 20.33 0.0M
2025-03-18 20.58 20.78 19.88 20.41 0.0M
2025-03-17 21.59 21.65 20.82 20.85 0.0M
2025-03-14 23.00 23.21 21.87 22.00 0.0M
2025-03-13 22.14 23.19 21.36 23.11 0.0M
2025-03-12 23.72 23.74 22.72 23.08 0.0M
2025-03-11 25.58 25.60 23.88 24.08 0.0M
2025-03-10 22.78 22.80 21.95 22.13 0.0M
2025-03-07 22.43 22.85 21.59 21.97 0.0M
2025-03-06 21.76 21.80 21.17 21.27 0.0M
2025-03-05 22.64 22.79 22.04 22.17 0.0M
2025-03-04 23.90 24.07 23.05 23.47 0.0M
2025-02-28 20.83 24.24 20.46 22.86 0.0M
2025-02-27 19.78 19.83 19.32 19.32 0.0M
2025-02-26 19.85 19.99 19.58 19.93 0.0M
2025-02-25 20.18 20.41 19.59 19.60 0.0M
2025-02-24 19.98 20.04 19.38 19.48 0.0M
2025-02-21 18.82 19.07 18.62 18.64 0.0M
2025-02-20 18.57 18.79 18.52 18.64 0.0M
2025-02-19 17.88 19.28 17.80 18.49 0.0M
2025-02-18 18.29 18.41 17.73 17.88 0.0M
2025-02-17 18.25 18.29 18.03 18.06 0.0M
2025-02-14 18.16 18.27 17.56 17.70 0.0M
2025-02-13 18.65 18.65 17.79 18.03 0.0M
2025-02-12 19.31 19.62 18.60 18.80 0.0M
2025-02-11 19.58 19.58 19.16 19.28 0.0M
2025-02-10 19.96 20.15 19.63 19.95 0.0M
2025-02-07 19.00 19.43 18.84 19.29 0.0M
2025-02-06 19.53 19.64 18.93 19.12 0.0M
2025-02-05 20.30 20.37 19.75 20.06 0.0M
2025-02-04 20.44 21.24 19.88 20.91 0.0M
2025-02-03 21.18 23.26 21.01 22.08 0.0M
2025-01-31 19.47 19.54 18.79 18.79 0.0M
2025-01-24 17.93 17.98 17.70 17.96 0.0M
2025-01-23 17.89 18.18 17.53 17.79 0.0M
2025-01-22 18.02 18.29 17.52 17.67 0.0M
2025-01-21 18.16 19.42 17.83 18.30 0.0M
2025-01-20 18.19 18.55 18.09 18.45 0.0M
2025-01-17 18.37 18.37 17.53 17.68 0.0M
2025-01-16 18.34 18.35 17.98 18.14 0.0M
2025-01-15 19.62 19.96 18.83 19.26 0.0M
2025-01-14 19.79 19.97 19.07 19.25 0.0M
2025-01-13 21.08 21.21 20.43 20.49 0.0M
2025-01-10 20.15 20.44 19.80 19.92 0.0M
2025-01-09 19.84 20.01 19.49 19.90 0.0M
2025-01-08 20.46 21.15 20.13 20.20 0.0M
2025-01-07 21.06 21.31 20.17 20.24 0.0M
2025-01-06 20.52 20.74 20.21 20.71 0.0M
2025-01-03 20.93 21.04 20.25 20.31 0.0M
2025-01-02 21.91 22.22 20.69 20.70 0.0M