램리서치 (LRCX)

LRCX
🏛️ 미국 →
131.08
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 126.21 126.32 125.21 125.93 430.3K
09:31 125.90 126.76 125.69 126.63 41.8K
09:32 126.58 126.64 126.29 126.50 31.3K
09:33 126.49 126.66 126.45 126.59 29.5K
09:34 126.66 126.66 126.20 126.30 37.0K
09:35 126.42 126.59 126.26 126.50 51.8K
09:36 126.49 126.86 126.40 126.83 32.6K
09:37 126.81 126.94 126.64 126.64 32.0K
09:38 126.82 127.01 126.64 126.93 28.6K
09:39 126.96 127.07 126.72 126.80 23.8K
09:40 126.85 126.85 126.53 126.73 33.0K
09:41 126.70 126.70 126.35 126.50 23.5K
09:42 126.45 126.50 126.27 126.50 18.5K
09:43 126.61 126.65 126.31 126.40 25.1K
09:44 126.31 126.59 126.31 126.44 33.0K
09:45 126.49 126.83 126.49 126.75 41.7K
09:46 126.76 126.93 126.61 126.93 20.7K
09:47 126.87 127.08 126.87 126.96 67.8K
09:48 126.84 126.99 126.79 126.99 33.2K
09:49 127.10 127.10 126.70 126.70 51.5K
09:50 126.59 126.81 126.59 126.67 35.2K
09:51 126.74 126.95 126.71 126.74 42.1K
09:52 126.76 126.85 126.52 126.66 26.1K
09:53 126.64 126.74 126.63 126.68 23.5K
09:54 126.78 126.88 126.74 126.88 25.3K
09:55 126.85 127.06 126.81 126.97 25.5K
09:56 126.95 127.04 126.94 127.04 31.6K
09:57 127.01 127.07 126.90 126.94 14.9K
09:58 126.87 126.89 126.76 126.89 20.9K
09:59 126.94 127.12 126.94 127.12 30.8K
10:00 127.26 127.30 127.20 127.27 43.9K
10:01 127.32 127.62 127.31 127.58 32.7K
10:02 127.61 127.71 127.54 127.68 27.3K
10:03 127.68 127.73 127.65 127.71 18.0K
10:04 127.67 127.81 127.66 127.71 36.8K
10:05 127.78 128.03 127.65 128.03 50.5K
10:06 128.05 128.05 127.95 127.98 21.5K
10:07 128.04 128.04 127.95 128.01 31.9K
10:08 128.00 128.03 127.89 127.96 26.4K
10:09 128.00 128.07 127.95 128.06 29.4K
10:10 128.05 128.09 127.87 128.09 15.0K
10:11 128.09 128.11 127.93 127.98 13.7K
10:12 127.99 127.99 127.85 127.91 16.4K
10:13 127.91 127.98 127.76 127.76 10.0K
10:14 127.85 127.99 127.85 127.94 14.1K
10:15 127.96 128.23 127.96 128.19 25.8K
10:16 128.17 128.27 128.15 128.27 15.6K
10:17 128.22 128.31 128.17 128.25 17.2K
10:18 128.18 128.19 127.99 128.03 23.7K
10:19 128.03 128.09 128.00 128.09 22.5K
10:20 128.03 128.24 128.03 128.19 21.5K
10:21 128.22 128.42 128.21 128.42 17.3K
10:22 128.43 128.43 128.28 128.29 24.8K
10:23 128.28 128.36 128.28 128.31 22.3K
10:24 128.37 128.52 128.31 128.50 17.7K
10:25 128.47 128.54 128.46 128.53 23.1K
10:26 128.53 128.56 128.45 128.47 19.0K
10:27 128.43 128.48 128.37 128.38 14.4K
10:28 128.38 128.38 128.17 128.19 15.1K
10:29 128.18 128.33 128.18 128.33 14.7K
10:30 128.32 128.37 128.28 128.37 12.2K
10:31 128.34 128.39 128.19 128.21 31.3K
10:32 128.21 128.36 128.19 128.26 18.3K
10:33 128.25 128.25 128.18 128.23 19.1K
10:34 128.24 128.27 128.22 128.27 23.5K
10:35 128.27 128.46 128.27 128.46 72.9K
10:36 128.43 128.45 128.33 128.45 36.1K
10:37 128.42 128.47 128.36 128.44 23.4K
10:38 128.43 128.45 128.34 128.35 18.4K
10:39 128.32 128.53 128.31 128.50 15.8K
10:40 128.49 128.49 128.32 128.32 20.6K
10:41 128.35 128.38 128.31 128.36 14.4K
10:42 128.37 128.43 128.36 128.37 11.2K
10:43 128.38 128.38 128.28 128.34 12.9K
10:44 128.29 128.40 128.29 128.40 15.7K
10:45 128.38 128.46 128.29 128.29 14.1K
10:46 128.26 128.37 128.26 128.35 16.2K
10:47 128.33 128.54 128.32 128.54 13.9K
10:48 128.58 128.70 128.58 128.70 18.8K
10:49 128.65 128.73 128.56 128.73 20.5K
10:50 128.72 128.72 128.43 128.50 27.3K
10:51 128.56 128.57 128.45 128.47 11.1K
10:52 128.50 128.60 128.49 128.58 10.5K
10:53 128.59 128.61 128.48 128.50 9.7K
10:54 128.53 128.54 128.49 128.54 10.5K
10:55 128.61 128.71 128.54 128.71 22.5K
10:56 128.71 128.71 128.61 128.61 30.2K
10:57 128.63 128.63 128.46 128.46 14.7K
10:58 128.48 128.49 128.32 128.39 17.6K
10:59 128.37 128.39 128.33 128.36 11.1K
11:00 128.34 128.46 128.34 128.37 13.7K
11:01 128.38 128.43 128.36 128.43 11.2K
11:02 128.45 128.45 128.26 128.31 17.0K
11:03 128.33 128.33 128.22 128.22 9.3K
11:04 128.19 128.23 128.18 128.23 15.1K
11:05 128.25 128.30 128.25 128.29 13.7K
11:06 128.29 128.30 128.20 128.21 14.0K
11:07 128.21 128.21 128.03 128.03 14.7K
11:08 128.06 128.06 127.94 127.97 16.1K
11:09 127.95 128.08 127.95 128.08 16.1K
11:10 128.03 128.07 127.96 128.07 30.0K
11:11 128.07 128.24 128.04 128.24 37.8K
11:12 128.23 128.25 128.15 128.18 25.6K
11:13 128.16 128.45 128.16 128.45 41.4K
11:14 128.49 128.56 128.44 128.55 18.1K
11:15 128.54 128.60 128.47 128.47 16.3K
11:16 128.48 128.54 128.48 128.51 10.6K
11:17 128.51 128.58 128.50 128.53 10.2K
11:18 128.51 128.53 128.43 128.45 16.8K
11:19 128.46 128.46 128.32 128.36 23.4K
11:20 128.36 128.38 128.13 128.13 14.9K
11:21 128.14 128.25 128.13 128.18 34.2K
11:22 128.17 128.20 128.11 128.10 16.9K
11:23 128.18 128.31 128.15 128.27 13.2K
11:24 128.26 128.26 128.20 128.23 17.6K
11:25 128.20 128.21 128.15 128.18 13.9K
11:26 128.18 128.18 128.09 128.09 10.9K
11:27 128.07 128.07 127.92 127.94 25.0K
11:28 127.99 128.02 127.97 127.98 15.4K
11:29 128.00 128.00 127.85 127.88 25.7K
11:30 127.90 128.08 127.90 128.03 21.3K
11:31 128.00 128.15 127.99 128.15 13.2K
11:32 128.10 128.30 128.10 128.27 14.1K
11:33 128.30 128.38 128.29 128.38 13.4K
11:34 128.37 128.56 128.36 128.56 12.2K
11:35 128.54 128.57 128.50 128.52 10.5K
11:36 128.53 128.53 128.41 128.42 12.4K
11:37 128.45 128.58 128.45 128.55 9.2K
11:38 128.54 128.65 128.54 128.61 11.8K
11:39 128.59 128.64 128.57 128.64 9.7K
11:40 128.61 128.72 128.59 128.72 7.0K
11:41 128.71 128.74 128.61 128.61 15.8K
11:42 128.61 128.74 128.59 128.72 24.9K
11:43 128.68 128.74 128.68 128.71 8.8K
11:44 128.74 128.76 128.72 128.74 8.0K
11:45 128.78 128.78 128.71 128.78 9.0K
11:46 128.86 128.97 128.82 128.95 21.1K
11:47 128.95 128.97 128.90 128.95 14.3K
11:48 128.96 129.00 128.93 128.98 11.5K
11:49 129.00 129.04 128.94 128.99 13.8K
11:50 129.03 129.03 128.79 128.85 21.6K
11:51 128.91 128.91 128.80 128.86 915.4K
11:52 128.89 128.89 128.85 128.85 12.2K
11:53 128.81 128.81 128.74 128.75 10.0K
11:54 128.73 128.85 128.73 128.76 9.0K
11:55 128.77 128.79 128.75 128.77 5.4K
11:56 128.78 128.79 128.69 128.71 7.6K
11:57 128.68 128.68 128.61 128.64 13.2K
11:58 128.68 128.73 128.68 128.69 10.4K
11:59 128.67 128.69 128.65 128.67 12.7K
12:00 128.65 128.75 128.65 128.68 10.3K
12:01 128.67 128.77 128.65 128.76 6.4K
12:02 128.75 128.79 128.73 128.73 9.4K
12:03 128.71 128.71 128.48 128.49 8.9K
12:04 128.51 128.57 128.51 128.52 7.5K
12:05 128.50 128.55 128.47 128.47 8.4K
12:06 128.44 128.67 128.44 128.61 7.4K
12:07 128.64 128.66 128.58 128.59 5.1K
12:08 128.57 128.59 128.49 128.49 9.5K
12:09 128.53 128.56 128.47 128.47 9.5K
12:10 128.51 128.53 128.49 128.50 5.0K
12:11 128.51 128.53 128.50 128.50 5.1K
12:12 128.49 128.56 128.48 128.54 8.2K
12:13 128.54 128.57 128.46 128.48 7.7K
12:14 128.45 128.51 128.44 128.47 3.8K
12:15 128.50 128.60 128.49 128.59 10.0K
12:16 128.60 128.64 128.56 128.58 10.3K
12:17 128.59 128.60 128.50 128.50 11.3K
12:18 128.54 128.57 128.45 128.46 6.3K
12:19 128.49 128.51 128.45 128.46 4.1K
12:20 128.46 128.52 128.42 128.52 6.4K
12:21 128.52 128.52 128.49 128.51 10.6K
12:22 128.47 128.47 128.30 128.30 14.5K
12:23 128.33 128.33 128.30 128.31 6.9K
12:24 128.35 128.42 128.35 128.42 7.4K
12:25 128.39 128.52 128.39 128.52 7.0K
12:26 128.48 128.48 128.42 128.44 6.8K
12:27 128.45 128.47 128.44 128.46 8.2K
12:28 128.46 128.46 128.39 128.45 7.9K
12:29 128.44 128.48 128.41 128.41 11.6K
12:30 128.40 128.48 128.36 128.47 24.2K
12:31 128.46 128.52 128.43 128.51 8.8K
12:32 128.56 128.65 128.56 128.63 14.5K
12:33 128.65 128.65 128.58 128.57 7.8K
12:34 128.59 128.67 128.59 128.64 10.6K
12:35 128.62 128.66 128.61 128.65 6.3K
12:36 128.62 128.62 128.56 128.59 7.0K
12:37 128.61 128.61 128.51 128.55 4.0K
12:38 128.54 128.57 128.49 128.49 11.1K
12:39 128.47 128.48 128.40 128.41 6.7K
12:40 128.37 128.37 128.22 128.22 13.9K
12:41 128.25 128.35 128.25 128.30 16.6K
12:42 128.31 128.42 128.31 128.40 10.3K
12:43 128.38 128.39 128.36 128.36 8.1K
12:44 128.35 128.39 128.31 128.31 6.7K
12:45 128.31 128.39 128.27 128.39 16.5K
12:46 128.39 128.51 128.39 128.51 11.1K
12:47 128.48 128.48 128.43 128.44 12.2K
12:48 128.45 128.50 128.45 128.46 6.8K
12:49 128.47 128.56 128.39 128.39 18.0K
12:50 128.38 128.40 128.37 128.40 25.4K
12:51 128.40 128.40 128.30 128.30 13.8K
12:52 128.31 128.38 128.31 128.36 6.3K
12:53 128.35 128.37 128.31 128.31 7.0K
12:54 128.29 128.33 128.26 128.29 10.9K
12:55 128.32 128.37 128.32 128.37 6.1K
12:56 128.36 128.37 128.32 128.34 5.0K
12:57 128.37 128.37 128.29 128.29 8.2K
12:58 128.31 128.37 128.31 128.35 7.2K
12:59 128.34 128.36 128.33 128.33 6.6K
13:00 128.32 128.36 128.31 128.31 6.8K
13:01 128.28 128.39 128.26 128.39 5.3K
13:02 128.38 128.39 128.29 128.29 6.1K
13:03 128.32 128.38 128.32 128.34 13.8K
13:04 128.35 128.35 128.24 128.25 8.6K
13:05 128.23 128.28 128.21 128.28 9.4K
13:06 128.32 128.36 128.28 128.36 9.6K
13:07 128.37 128.39 128.33 128.35 6.8K
13:08 128.33 128.33 128.29 128.30 7.0K
13:09 128.26 128.29 128.23 128.29 5.8K
13:10 128.27 128.33 128.25 128.32 13.7K
13:11 128.30 128.35 128.30 128.31 5.0K
13:12 128.32 128.39 128.32 128.39 6.8K
13:13 128.41 128.47 128.38 128.47 8.3K
13:14 128.49 128.51 128.38 128.39 22.3K
13:15 128.37 128.39 128.24 128.35 8.3K
13:16 128.30 128.39 128.30 128.39 4.3K
13:17 128.44 128.49 128.39 128.41 11.9K
13:18 128.39 128.39 128.33 128.33 5.7K
13:19 128.34 128.34 128.21 128.30 27.5K
13:20 128.29 128.30 128.23 128.23 3.6K
13:21 128.20 128.20 128.13 128.13 15.4K
13:22 128.17 128.17 128.12 128.13 3.6K
13:23 128.14 128.21 128.11 128.14 6.7K
13:24 128.18 128.21 128.17 128.19 6.6K
13:25 128.13 128.26 128.12 128.24 12.0K
13:26 128.16 128.31 128.16 128.28 9.8K
13:27 128.28 128.32 128.26 128.26 5.8K
13:28 128.26 128.32 128.25 128.30 3.6K
13:29 128.33 128.33 128.29 128.29 3.5K
13:30 128.33 128.38 128.30 128.36 10.3K
13:31 128.34 128.36 128.28 128.33 7.2K
13:32 128.37 128.37 128.22 128.25 9.8K
13:33 128.23 128.25 128.17 128.17 12.2K
13:34 128.17 128.18 128.07 128.11 16.4K
13:35 128.13 128.13 128.06 128.07 10.3K
13:36 128.07 128.07 127.94 127.96 9.0K
13:37 127.97 128.04 127.95 128.03 8.5K
13:38 128.05 128.12 128.01 128.10 14.7K
13:39 128.12 128.12 128.03 128.03 8.2K
13:40 128.02 128.05 127.98 128.01 8.3K
13:41 127.99 127.99 127.93 127.97 6.5K
13:42 127.96 127.99 127.93 127.93 4.8K
13:43 127.93 127.99 127.87 127.99 10.6K
13:44 127.98 128.00 127.96 127.97 8.1K
13:45 127.99 127.99 127.84 127.87 17.8K
13:46 127.87 127.87 127.84 127.86 12.4K
13:47 127.89 127.93 127.87 127.89 10.5K
13:48 127.89 127.90 127.79 127.79 9.7K
13:49 127.82 127.82 127.72 127.72 7.9K
13:50 127.72 127.80 127.70 127.78 13.7K
13:51 127.78 127.81 127.75 127.76 9.7K
13:52 127.76 127.77 127.73 127.73 6.8K
13:53 127.76 127.83 127.76 127.82 9.9K
13:54 127.79 127.90 127.79 127.85 7.1K
13:55 127.86 127.94 127.82 127.82 7.2K
13:56 127.83 127.84 127.77 127.79 8.5K
13:57 127.77 127.78 127.63 127.63 14.9K
13:58 127.64 127.65 127.54 127.54 13.6K
13:59 127.55 127.59 127.53 127.59 6.2K
14:00 127.54 127.58 127.41 127.41 7.3K
14:01 127.43 127.50 127.40 127.42 9.1K
14:02 127.41 127.41 127.28 127.31 8.8K
14:03 127.33 127.33 127.14 127.14 9.7K
14:04 127.15 127.22 127.10 127.13 12.2K
14:05 127.14 127.19 127.13 127.18 11.2K
14:06 127.20 127.36 127.17 127.36 9.6K
14:07 127.30 127.31 127.25 127.25 17.4K
14:08 127.31 127.33 127.26 127.31 5.3K
14:09 127.38 127.39 127.28 127.37 12.2K
14:10 127.42 127.48 127.40 127.48 10.1K
14:11 127.47 127.58 127.46 127.55 12.2K
14:12 127.55 127.68 127.55 127.66 7.8K
14:13 127.65 127.65 127.56 127.61 6.1K
14:14 127.59 127.64 127.57 127.64 11.0K
14:15 127.64 127.77 127.64 127.77 9.4K
14:16 127.76 127.77 127.73 127.74 15.5K
14:17 127.76 127.87 127.76 127.87 11.0K
14:18 127.90 127.93 127.87 127.88 7.4K
14:19 127.90 127.90 127.83 127.88 9.3K
14:20 127.86 127.89 127.84 127.87 21.2K
14:21 127.90 127.93 127.89 127.89 5.1K
14:22 127.91 127.91 127.82 127.84 7.8K
14:23 127.87 127.88 127.79 127.87 5.5K
14:24 127.91 127.98 127.90 127.93 10.4K
14:25 127.87 127.97 127.87 127.96 3.7K
14:26 127.97 128.00 127.83 127.86 61.5K
14:27 127.82 127.83 127.76 127.79 8.2K
14:28 127.78 127.86 127.78 127.83 6.8K
14:29 127.83 127.88 127.77 127.77 8.3K
14:30 127.73 127.81 127.73 127.76 4.8K
14:31 127.85 127.87 127.84 127.84 7.2K
14:32 127.88 127.92 127.86 127.86 10.2K
14:33 127.82 127.82 127.77 127.78 6.9K
14:34 127.85 127.88 127.80 127.83 11.4K
14:35 127.85 127.85 127.77 127.81 8.9K
14:36 127.78 127.82 127.76 127.81 7.6K
14:37 127.82 127.87 127.82 127.87 8.5K
14:38 127.87 127.90 127.86 127.90 4.1K
14:39 128.00 128.03 127.98 128.03 7.6K
14:40 127.99 128.19 127.99 128.18 20.2K
14:41 128.14 128.18 128.10 128.10 9.7K
14:42 128.10 128.14 128.07 128.11 11.9K
14:43 128.10 128.14 128.08 128.08 8.9K
14:44 128.07 128.10 128.03 128.07 5.5K
14:45 128.08 128.08 127.94 127.94 4.5K
14:46 127.95 127.97 127.89 127.89 7.4K
14:47 127.88 127.92 127.84 127.84 5.9K
14:48 127.86 127.96 127.85 127.92 9.9K
14:49 127.91 128.01 127.90 127.96 7.7K
14:50 127.98 128.00 127.98 128.00 6.0K
14:51 128.00 128.03 127.96 127.99 7.6K
14:52 127.98 127.98 127.95 127.98 6.2K
14:53 127.98 128.03 127.98 128.01 7.3K
14:54 128.03 128.08 128.03 128.03 7.4K
14:55 128.06 128.12 128.06 128.12 8.6K
14:56 128.12 128.13 128.08 128.08 10.0K
14:57 128.05 128.08 127.98 127.98 8.7K
14:58 127.98 128.15 127.98 128.15 12.1K
14:59 128.15 128.17 128.10 128.11 10.7K
15:00 128.09 128.10 128.01 128.10 8.5K
15:01 128.08 128.08 128.02 128.05 131.0K
15:02 128.08 128.08 128.02 128.02 13.3K
15:03 128.02 128.08 128.02 128.07 8.9K
15:04 128.07 128.15 128.07 128.07 7.6K
15:05 128.07 128.14 128.07 128.12 7.1K
15:06 128.12 128.14 128.04 128.04 9.0K
15:07 128.02 128.02 127.96 127.96 7.7K
15:08 127.97 128.02 127.92 128.02 8.1K
15:09 127.95 127.99 127.95 127.96 6.1K
15:10 127.96 127.96 127.88 127.93 7.9K
15:11 127.95 127.99 127.93 127.99 14.1K
15:12 127.99 128.02 127.97 128.00 7.4K
15:13 128.01 128.01 127.90 127.90 8.4K
15:14 127.89 127.89 127.84 127.85 10.8K
15:15 127.87 127.96 127.87 127.96 9.1K
15:16 127.95 127.97 127.84 127.86 11.8K
15:17 127.86 127.89 127.86 127.88 9.0K
15:18 127.88 127.92 127.86 127.86 8.6K
15:19 127.89 127.92 127.86 127.91 9.0K
15:20 127.91 128.01 127.91 128.01 13.5K
15:21 128.00 128.00 127.89 127.91 9.3K
15:22 127.92 127.92 127.89 127.91 5.6K
15:23 127.90 127.90 127.86 127.86 10.0K
15:24 127.86 127.89 127.81 127.82 10.2K
15:25 127.83 127.91 127.83 127.89 15.7K
15:26 127.89 127.89 127.86 127.87 12.4K
15:27 127.88 127.89 127.83 127.87 8.8K
15:28 127.88 127.93 127.88 127.92 12.4K
15:29 127.93 127.95 127.92 127.95 8.7K
15:30 127.96 128.15 127.96 128.15 19.7K
15:31 128.11 128.11 128.06 128.08 21.7K
15:32 128.10 128.10 128.00 128.01 15.7K
15:33 127.99 128.04 127.97 127.97 11.8K
15:34 127.97 127.99 127.94 127.98 9.5K
15:35 127.94 127.98 127.93 127.98 16.7K
15:36 127.96 128.00 127.94 127.94 17.7K
15:37 127.94 127.99 127.91 127.95 14.7K
15:38 127.94 127.96 127.93 127.94 15.5K
15:39 127.95 127.95 127.90 127.95 20.1K
15:40 127.93 127.96 127.91 127.95 21.3K
15:41 127.93 127.98 127.90 127.94 26.0K
15:42 127.94 128.04 127.94 128.03 30.0K
15:43 128.04 128.04 127.99 128.04 16.8K
15:44 128.03 128.12 128.03 128.12 15.1K
15:45 128.09 128.15 128.07 128.09 21.3K
15:46 128.08 128.12 128.02 128.01 16.1K
15:47 128.02 128.07 127.98 128.06 14.8K
15:48 128.05 128.07 128.03 128.06 16.4K
15:49 128.05 128.10 128.03 128.10 12.2K
15:50 128.12 128.18 128.08 128.14 36.9K
15:51 128.15 128.24 128.13 128.21 32.1K
15:52 128.22 128.33 128.21 128.30 37.3K
15:53 128.33 128.46 128.31 128.46 37.3K
15:54 128.47 128.57 128.43 128.48 77.8K
15:55 128.25 128.25 128.11 128.13 74.5K
15:56 128.14 128.15 128.06 128.06 80.9K
15:57 128.07 128.14 128.07 128.11 71.1K
15:58 128.13 128.14 128.09 128.13 57.7K
15:59 128.12 128.20 128.09 128.13 2,157.4K
날짜 시가 고가 저가 종가 거래량
2025-09-29 133.33 133.33 131.03 131.08 7.8M
2025-09-26 127.94 128.76 126.37 128.33 8.8M
2025-09-25 126.44 129.04 125.02 128.13 7.6M
2025-09-24 129.80 130.23 127.02 128.34 10.1M
2025-09-23 129.75 133.56 129.36 131.94 9.3M
2025-09-22 129.80 132.62 129.16 132.21 10.7M
2025-09-19 126.36 127.80 125.00 126.92 24.3M
2025-09-18 126.55 128.70 125.04 126.32 13.8M
2025-09-17 120.82 123.28 119.51 121.90 11.0M
2025-09-16 119.98 120.97 118.67 120.47 9.9M
2025-09-15 117.80 119.33 117.03 119.21 9.8M
2025-09-12 115.92 117.50 115.88 116.96 11.1M
2025-09-11 108.35 115.90 108.29 115.58 20.3M
2025-09-10 106.70 107.78 104.61 107.36 12.3M
2025-09-09 104.91 105.82 104.46 105.57 7.3M
2025-09-08 105.01 106.37 104.48 105.07 8.0M
2025-09-05 101.70 103.01 100.68 102.95 8.1M
2025-09-04 97.66 101.11 97.16 100.42 8.8M
2025-09-03 97.03 97.86 96.44 97.74 11.0M
2025-09-02 95.77 97.27 94.11 97.03 14.7M
2025-08-29 101.91 102.69 98.81 100.15 12.2M
2025-08-28 104.00 104.90 102.96 104.09 7.4M
2025-08-27 103.17 103.78 102.37 103.67 7.2M
2025-08-26 101.30 103.99 101.10 103.63 11.8M
2025-08-25 99.98 101.75 99.90 101.28 5.4M
2025-08-22 99.05 102.55 98.59 100.08 9.7M
2025-08-21 98.76 99.85 97.14 98.41 10.7M
2025-08-20 100.99 101.02 97.32 99.15 14.3M
2025-08-19 98.83 100.63 98.20 100.33 11.6M
2025-08-18 99.00 99.80 98.40 98.88 15.1M
2025-08-15 104.68 105.89 99.26 99.51 23.2M
2025-08-14 106.20 108.02 105.59 107.38 11.2M
2025-08-13 106.50 107.49 105.45 106.74 12.1M
2025-08-12 102.65 105.64 101.39 105.28 11.9M
2025-08-11 103.90 104.15 101.71 102.00 8.6M
2025-08-08 99.15 102.23 98.99 101.75 8.8M
2025-08-07 98.60 100.19 97.97 99.15 9.6M
2025-08-06 96.30 96.47 94.27 95.94 10.6M
2025-08-05 98.78 99.35 95.62 96.68 12.1M
2025-08-04 97.43 98.81 96.64 98.41 11.9M
2025-08-01 92.71 96.66 92.47 96.37 16.6M
2025-07-31 91.02 95.63 90.94 94.84 27.7M
2025-07-30 99.52 100.65 97.95 99.09 12.5M
2025-07-29 99.39 100.22 98.03 98.94 7.3M
2025-07-28 98.98 99.53 97.92 98.62 8.2M
2025-07-25 96.70 97.33 96.32 96.96 8.9M
2025-07-24 97.57 98.62 97.03 97.78 9.1M
2025-07-23 98.26 98.38 96.40 97.10 12.0M
2025-07-22 101.00 101.12 97.04 97.69 14.2M
2025-07-21 100.88 102.59 100.73 101.74 7.0M
2025-07-18 101.24 101.73 100.36 100.66 8.1M
2025-07-17 99.46 101.38 98.26 100.79 9.7M
2025-07-16 97.72 100.42 96.19 100.37 15.4M
2025-07-15 101.54 102.19 100.61 101.07 9.2M
2025-07-14 100.57 101.00 98.78 99.62 12.9M
2025-07-11 100.33 102.03 100.27 101.73 6.2M
2025-07-10 100.92 101.65 100.18 101.06 6.6M
2025-07-09 99.80 101.09 98.91 99.81 7.3M
2025-07-08 98.83 100.29 98.22 99.83 9.6M
2025-07-07 98.36 98.92 97.71 98.14 7.2M
2025-07-03 98.83 99.50 98.66 98.81 5.0M
2025-07-02 95.85 98.95 95.20 98.83 11.0M
2025-07-01 96.59 97.32 94.49 96.81 9.8M
2025-06-30 97.55 97.67 96.85 97.34 8.2M
2025-06-27 97.04 98.02 96.39 97.20 10.8M
2025-06-26 96.28 96.93 95.84 96.84 9.5M
2025-06-25 96.25 97.37 95.32 96.02 8.7M
2025-06-24 93.23 95.77 93.23 95.63 12.8M
2025-06-23 91.37 92.76 90.29 91.61 12.6M
2025-06-20 93.05 93.43 87.75 90.49 22.9M
2025-06-18 93.05 93.60 91.80 92.24 9.4M
2025-06-17 93.34 95.02 92.55 92.66 10.2M
2025-06-16 90.95 93.58 90.86 93.41 11.6M
2025-06-13 88.77 91.23 88.18 89.52 11.0M
2025-06-12 90.62 91.90 90.49 91.66 6.0M
2025-06-11 91.39 91.99 89.87 90.95 10.6M
2025-06-10 88.79 91.37 88.34 91.00 11.1M
2025-06-09 87.10 89.33 87.02 88.30 14.5M
2025-06-06 86.26 87.58 85.86 86.35 7.9M
2025-06-05 85.50 86.34 84.34 84.91 10.9M
2025-06-04 84.21 85.04 83.49 84.77 8.0M
2025-06-03 82.07 84.01 81.95 83.66 8.9M
2025-06-02 80.59 82.53 80.43 82.48 8.2M
2025-05-30 83.67 83.81 79.49 80.79 19.2M
2025-05-29 85.85 86.26 83.61 84.16 8.2M
2025-05-28 83.98 85.03 83.58 84.00 9.5M
2025-05-27 83.04 84.12 82.31 83.94 9.5M
2025-05-23 80.12 81.39 79.78 81.06 8.3M
2025-05-22 82.64 83.82 82.05 82.56 6.2M
2025-05-21 83.21 84.78 82.23 82.79 8.1M
2025-05-20 83.53 84.35 83.05 84.29 6.9M
2025-05-19 82.70 84.45 82.54 83.82 9.2M
2025-05-16 84.41 84.46 82.53 84.43 10.1M
2025-05-15 84.23 85.26 83.50 84.79 9.1M
2025-05-14 85.14 86.04 84.33 84.97 8.7M
2025-05-13 82.36 85.78 82.25 85.25 11.9M
2025-05-12 80.67 82.55 80.67 82.25 17.5M
2025-05-09 75.69 76.30 74.65 75.36 7.0M
2025-05-08 76.10 76.42 74.82 74.90 10.5M
2025-05-07 73.45 75.30 72.91 75.06 10.0M
2025-05-06 72.59 73.88 72.59 73.16 6.9M
2025-05-05 73.88 74.90 73.78 73.91 7.0M
2025-05-02 74.25 75.49 73.69 74.52 13.3M
2025-05-01 72.18 73.53 71.40 71.73 14.1M
2025-04-30 68.89 71.84 68.53 71.67 11.2M
2025-04-29 70.89 71.66 70.22 70.90 8.6M
2025-04-28 70.95 71.94 70.04 71.57 10.3M
2025-04-25 70.33 72.29 70.29 71.42 9.8M
2025-04-24 69.67 71.21 67.55 70.90 18.2M
2025-04-23 66.81 68.01 66.34 66.73 18.2M
2025-04-22 62.97 64.02 62.56 63.48 10.9M
2025-04-21 62.36 62.67 61.14 62.39 14.3M
2025-04-17 65.34 65.38 63.48 63.76 13.8M
2025-04-16 65.24 66.82 62.95 65.14 17.8M
2025-04-15 68.09 69.54 67.95 68.44 10.7M
2025-04-14 68.64 69.36 66.91 67.86 9.9M
2025-04-11 65.69 67.96 64.59 67.48 14.7M
2025-04-10 68.00 68.00 63.27 66.43 20.0M
2025-04-09 60.69 71.87 59.92 71.11 29.5M
2025-04-08 64.65 66.11 58.74 60.25 19.6M
2025-04-07 57.92 66.10 56.32 62.20 28.2M
2025-04-04 62.51 63.07 57.97 59.09 26.3M
2025-04-03 70.22 70.55 65.11 65.22 19.5M
2025-04-02 71.72 74.80 71.56 73.78 7.6M
2025-04-01 72.04 72.85 70.75 72.83 9.1M
2025-03-31 71.60 72.85 70.44 72.70 11.8M
2025-03-28 74.63 75.30 72.23 72.61 9.5M
2025-03-27 75.89 76.07 74.35 74.81 8.4M
2025-03-26 77.75 77.86 75.13 76.14 7.3M
2025-03-25 77.85 78.37 77.48 77.67 6.4M
2025-03-24 77.74 78.78 77.38 77.99 8.0M
2025-03-21 76.00 76.37 75.27 75.84 20.1M
2025-03-20 76.69 78.10 76.45 77.55 10.7M
2025-03-19 77.37 79.48 76.87 77.93 8.9M
2025-03-18 77.48 77.84 76.17 77.36 8.1M
2025-03-17 77.11 79.14 77.11 78.31 9.6M
2025-03-14 76.76 79.08 76.52 78.69 11.9M
2025-03-13 76.12 77.27 74.55 75.26 9.7M
2025-03-12 75.31 77.66 75.17 76.59 12.7M
2025-03-11 74.08 75.39 72.45 73.36 12.6M
2025-03-10 76.90 77.38 72.70 73.81 16.7M
2025-03-07 76.65 79.49 75.34 79.01 14.2M
2025-03-06 77.13 78.57 75.86 76.47 13.2M
2025-03-05 76.76 79.41 75.52 79.05 15.4M
2025-03-04 76.03 78.47 74.08 76.44 15.4M
2025-03-03 77.94 79.75 74.55 75.78 14.8M
2025-02-28 76.75 78.18 75.37 76.74 22.6M
2025-02-27 81.65 82.17 76.04 76.17 14.8M
2025-02-26 81.69 82.93 80.65 81.30 12.4M
2025-02-25 83.06 83.70 79.93 80.29 19.1M
2025-02-24 86.45 86.71 83.22 83.34 11.7M
2025-02-21 89.64 90.22 85.72 86.02 12.9M
2025-02-20 89.98 91.72 88.56 89.02 16.9M
2025-02-19 86.30 89.80 85.75 87.66 15.6M
2025-02-18 84.91 86.81 83.37 86.58 16.2M
2025-02-14 82.65 83.61 81.72 82.75 9.1M
2025-02-13 81.58 83.66 81.45 83.30 7.8M
2025-02-12 81.28 82.14 80.49 81.57 8.0M
2025-02-11 83.06 84.50 82.98 83.26 8.9M
2025-02-10 83.55 84.67 82.56 83.73 13.6M
2025-02-07 83.19 83.51 81.79 82.33 9.8M
2025-02-06 81.15 83.06 80.93 82.83 9.9M
2025-02-05 79.10 82.11 78.62 81.94 10.7M
2025-02-04 79.00 80.59 78.97 79.91 9.5M
2025-02-03 78.98 81.56 78.50 80.19 14.5M
2025-01-31 81.09 84.22 80.85 81.05 18.8M
2025-01-30 79.75 82.09 77.59 80.73 24.9M
2025-01-29 77.45 77.49 74.47 75.15 14.6M
2025-01-28 75.11 75.67 73.60 74.51 13.6M
2025-01-27 76.79 76.83 73.41 75.63 19.9M
2025-01-24 81.70 81.70 78.98 79.68 9.1M
2025-01-23 80.75 81.39 79.45 81.23 11.4M
2025-01-22 82.43 85.19 82.42 83.25 14.7M
2025-01-21 80.82 82.43 79.92 81.50 11.0M
2025-01-17 81.41 81.81 79.60 80.30 10.4M
2025-01-16 78.89 82.83 78.31 79.22 19.2M
2025-01-15 75.86 77.27 75.45 76.15 11.1M
2025-01-14 75.04 75.13 73.59 75.06 9.0M
2025-01-13 73.17 74.58 72.56 74.45 8.3M
2025-01-10 76.02 76.23 74.32 74.65 12.0M
2025-01-08 77.42 77.75 76.24 77.04 8.7M
2025-01-07 78.86 80.14 76.89 77.52 10.9M
2025-01-06 77.18 80.15 77.00 77.98 15.2M
2025-01-03 73.18 75.28 72.97 75.11 9.0M
2025-01-02 72.71 73.92 71.74 72.44 8.1M