Masimo Corp (MASI)

MASI
🏛️ 미국 →
147.61
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 139.99 139.99 139.50 139.50 3.3K
09:34 139.51 139.51 139.51 139.51 0.5K
09:37 139.00 139.00 138.75 138.75 0.7K
09:39 138.49 138.49 138.49 138.49 0.4K
09:40 138.69 138.69 138.69 138.69 0.5K
09:41 138.52 138.52 138.52 138.52 0.1K
09:42 138.64 138.64 138.64 138.64 0.9K
09:44 138.39 138.39 138.39 138.39 0.1K
09:47 138.89 138.89 138.89 138.89 0.3K
09:49 138.89 138.89 137.84 137.84 0.6K
09:50 139.18 139.60 139.18 139.43 3.6K
09:51 139.44 139.44 139.44 139.44 3.4K
09:52 139.44 139.52 139.44 139.52 3.2K
09:53 139.56 139.56 139.56 139.56 0.5K
09:54 139.57 139.57 139.57 139.57 0.3K
09:55 139.72 139.72 139.57 139.57 7.0K
09:56 139.61 139.61 139.46 139.48 0.7K
09:57 139.54 139.54 139.54 139.54 0.4K
09:58 139.44 139.44 139.44 139.44 0.6K
10:00 139.44 139.44 139.44 139.44 0.4K
10:01 139.27 139.44 139.18 139.44 1.1K
10:05 139.29 139.29 139.10 139.10 0.9K
10:06 138.99 138.99 138.99 138.99 0.3K
10:07 139.02 139.02 139.02 139.02 0.2K
10:09 139.00 139.00 139.00 139.00 0.5K
10:11 139.00 139.00 139.00 139.00 0.6K
10:12 139.06 139.15 139.06 139.15 0.3K
10:13 139.15 139.15 139.15 139.15 0.5K
10:14 139.02 139.02 139.02 139.02 0.2K
10:17 138.99 138.99 138.97 138.97 0.9K
10:18 139.17 139.17 139.17 139.17 0.8K
10:19 139.10 139.10 139.10 139.10 0.4K
10:20 139.20 139.20 139.20 139.20 0.3K
10:21 139.53 139.53 139.53 139.53 2.1K
10:27 139.60 139.60 139.60 139.60 0.9K
10:31 139.61 139.61 139.61 139.60 0.3K
10:37 139.53 139.53 139.53 139.53 0.5K
10:40 139.68 139.85 139.68 139.85 0.7K
10:44 139.85 139.87 139.85 139.87 0.4K
10:45 139.87 139.87 139.85 139.85 12.9K
10:47 140.04 140.29 140.04 140.29 0.4K
10:48 140.21 140.21 139.89 140.06 3.1K
10:53 139.96 139.96 139.96 139.96 0.6K
10:56 140.00 140.00 140.00 140.00 0.3K
10:57 140.10 140.10 139.98 139.98 0.3K
10:58 140.09 140.17 140.07 140.17 3.4K
10:59 140.17 140.17 140.17 140.17 0.1K
11:00 140.17 140.17 140.01 140.17 0.7K
11:01 140.17 140.17 140.17 140.17 0.2K
11:02 140.17 140.17 140.08 140.09 0.6K
11:03 139.92 139.92 139.92 139.92 0.1K
11:05 139.94 139.94 139.83 139.83 3.0K
11:07 140.02 140.02 140.02 140.02 1.0K
11:08 140.03 140.03 140.03 140.03 0.4K
11:09 140.12 140.12 140.03 140.03 0.6K
11:10 140.03 140.35 140.03 140.34 12.8K
11:11 140.64 140.64 140.64 140.64 0.5K
11:12 140.75 140.75 140.49 140.49 1.0K
11:15 140.53 140.53 140.53 140.53 0.3K
11:16 140.53 140.53 140.53 140.53 0.4K
11:17 140.53 140.53 140.53 140.53 0.4K
11:18 140.79 140.79 140.79 140.79 1.9K
11:19 140.99 140.99 140.99 140.99 0.4K
11:20 141.06 141.06 141.06 141.06 1.2K
11:24 140.97 141.14 140.97 141.13 5.1K
11:25 141.08 141.22 141.08 141.22 0.9K
11:27 141.11 141.11 141.11 141.10 1.1K
11:32 141.43 141.43 141.43 141.43 0.5K
11:34 141.34 141.34 141.34 141.34 0.7K
11:35 141.14 141.14 141.14 141.14 0.4K
11:39 141.13 141.13 141.05 141.05 2.4K
11:41 141.15 141.23 141.15 141.23 0.5K
11:42 141.28 141.28 141.28 141.28 0.3K
11:43 141.24 141.24 141.24 141.24 0.1K
11:44 141.16 141.16 141.16 141.16 0.7K
11:50 141.24 141.50 141.24 141.50 1.8K
11:51 141.43 141.81 141.43 141.59 3.2K
11:52 141.59 141.59 141.47 141.51 0.5K
11:54 141.54 141.59 141.54 141.59 1.2K
11:57 141.60 141.62 141.56 141.62 1.4K
11:59 141.62 141.62 141.62 141.62 0.9K
12:02 141.49 141.70 141.49 141.70 20.1K
12:09 141.41 141.41 141.35 141.35 1.9K
12:10 141.46 141.46 141.46 141.46 0.3K
12:12 141.34 141.34 141.25 141.25 0.8K
12:13 141.35 141.47 141.35 141.47 1.9K
12:15 141.28 141.28 141.28 141.28 2.1K
12:20 141.33 141.33 141.33 141.32 0.1K
12:21 141.57 141.57 141.57 141.57 1.9K
12:25 141.50 141.50 141.50 141.50 0.4K
12:29 141.45 141.45 141.45 141.45 0.2K
12:30 141.40 141.40 141.40 141.40 0.2K
12:32 141.47 141.49 141.41 141.41 1.7K
12:34 141.32 141.32 141.28 141.28 0.4K
12:37 141.26 141.26 141.26 141.26 0.2K
12:38 141.38 141.50 141.38 141.50 1.5K
12:39 141.68 141.68 141.68 141.68 0.8K
12:41 141.57 141.57 141.50 141.50 1.2K
12:42 141.70 141.70 141.70 141.70 0.6K
12:49 142.04 142.04 141.87 141.98 2.2K
12:52 142.03 142.03 142.03 142.03 0.3K
12:55 141.96 141.96 141.96 141.96 0.3K
12:56 141.87 141.87 141.87 141.87 1.1K
12:58 141.72 141.72 141.65 141.65 1.4K
12:59 141.80 141.82 141.80 141.82 0.3K
13:00 141.82 141.82 141.82 141.82 0.3K
13:01 141.83 141.83 141.77 141.77 0.3K
13:04 141.87 141.87 141.87 141.87 0.4K
13:07 141.75 141.75 141.75 141.75 0.5K
13:08 141.68 141.68 141.68 141.68 0.3K
13:10 141.63 141.63 141.63 141.63 0.1K
13:11 141.67 141.90 141.67 141.90 3.7K
13:17 142.21 142.26 142.21 142.26 1.0K
13:22 142.24 142.24 142.24 142.24 0.5K
13:24 142.25 142.25 142.25 142.25 0.7K
13:25 142.26 142.26 142.26 142.26 0.6K
13:26 142.32 142.32 141.92 141.92 3.3K
13:27 141.95 141.95 141.95 141.95 0.3K
13:29 142.00 142.00 142.00 142.00 0.3K
13:30 142.01 142.01 141.97 141.97 0.4K
13:32 141.97 141.97 141.97 141.97 1.0K
13:33 141.97 141.97 141.75 141.96 2.0K
13:34 141.75 141.75 141.75 141.75 1.6K
13:35 141.82 141.82 141.64 141.64 1.8K
13:37 141.72 141.72 141.66 141.66 2.6K
13:42 141.66 141.77 141.66 141.76 0.5K
13:44 141.66 141.66 141.66 141.66 0.2K
13:45 141.93 141.93 141.93 141.93 1.2K
13:49 142.00 142.00 142.00 142.00 0.4K
13:51 142.05 142.05 142.05 142.04 0.2K
13:52 142.02 142.05 141.95 142.04 1.4K
13:53 141.97 141.97 141.97 141.97 0.3K
13:54 141.95 141.95 141.87 141.87 1.9K
13:56 141.95 141.95 141.95 141.95 0.1K
13:57 141.87 141.87 141.87 141.87 0.4K
13:59 141.79 141.79 141.79 141.79 0.8K
14:03 141.79 141.79 141.69 141.69 1.9K
14:05 141.58 141.58 141.58 141.58 0.5K
14:08 141.61 141.61 141.52 141.52 0.3K
14:09 141.61 141.62 141.61 141.62 1.0K
14:10 141.49 141.49 141.49 141.49 0.2K
14:11 141.47 141.47 141.47 141.47 1.5K
14:14 141.47 141.47 141.47 141.47 0.7K
14:16 141.55 141.55 141.48 141.48 0.4K
14:19 141.57 141.57 141.57 141.57 0.3K
14:22 141.61 141.61 141.61 141.61 0.6K
14:24 141.64 141.64 141.64 141.64 0.6K
14:27 141.60 141.60 141.60 141.60 0.4K
14:30 141.68 141.68 141.68 141.68 0.2K
14:31 141.62 141.62 141.62 141.62 0.3K
14:33 141.68 141.68 141.68 141.68 0.5K
14:34 141.60 141.60 141.60 141.60 0.1K
14:35 141.68 141.75 141.68 141.73 2.6K
14:36 141.77 141.77 141.72 141.72 3.2K
14:39 141.66 141.74 141.66 141.74 1.9K
14:43 141.73 141.73 141.73 141.73 0.5K
14:45 141.71 141.71 141.71 141.71 0.4K
14:47 141.58 141.58 141.58 141.58 0.3K
14:49 141.61 141.64 141.56 141.64 1.2K
14:51 141.59 141.59 141.59 141.59 0.2K
14:52 141.69 141.69 141.69 141.69 3.2K
14:54 141.86 141.86 141.79 141.79 4.6K
14:57 141.77 141.77 141.77 141.77 0.2K
14:58 141.76 141.76 141.51 141.51 3.5K
15:01 141.47 141.47 141.36 141.36 0.7K
15:02 141.35 141.35 141.18 141.18 1.2K
15:03 141.26 141.26 141.26 141.26 0.2K
15:04 141.25 141.45 141.25 141.45 2.5K
15:07 141.34 141.34 141.34 141.34 0.1K
15:08 141.28 141.28 141.28 141.28 0.6K
15:10 141.36 141.36 141.36 141.35 0.4K
15:11 141.36 141.36 141.36 141.35 0.2K
15:12 141.51 141.51 141.51 141.51 1.3K
15:13 141.42 141.42 141.26 141.29 2.1K
15:14 141.29 141.30 141.29 141.30 0.6K
15:15 141.31 141.31 141.31 141.31 0.4K
15:16 141.28 141.29 141.21 141.21 1.1K
15:17 141.26 141.26 141.24 141.24 0.3K
15:18 141.25 141.30 141.25 141.30 0.4K
15:19 141.26 141.26 141.26 141.26 0.3K
15:20 141.26 141.29 141.26 141.29 0.6K
15:21 141.26 141.26 141.11 141.11 2.3K
15:22 141.12 141.13 141.12 141.13 0.5K
15:23 141.12 141.12 141.10 141.10 0.5K
15:24 141.10 141.12 141.10 141.12 0.3K
15:25 141.10 141.10 141.10 141.10 0.9K
15:26 141.12 141.29 141.12 141.26 4.4K
15:28 141.43 141.43 141.16 141.25 0.8K
15:29 141.16 141.26 141.15 141.26 1.2K
15:30 141.22 141.27 141.22 141.26 0.4K
15:31 141.28 141.42 141.28 141.42 2.4K
15:33 141.52 141.61 141.46 141.61 3.4K
15:34 141.54 141.56 141.54 141.56 2.1K
15:35 141.44 141.44 141.44 141.44 0.3K
15:36 141.46 141.46 141.46 141.46 0.4K
15:37 141.48 141.48 141.48 141.48 0.2K
15:38 141.48 141.48 141.48 141.48 0.9K
15:39 141.50 141.56 141.50 141.56 1.9K
15:41 141.56 141.56 141.56 141.56 4.7K
15:44 141.70 141.70 141.70 141.70 0.8K
15:45 141.74 141.74 141.74 141.74 0.5K
15:46 141.68 141.72 141.68 141.72 0.2K
15:47 141.69 141.73 141.67 141.73 2.2K
15:49 141.74 141.74 141.68 141.72 1.2K
15:50 141.72 141.83 141.56 141.83 11.1K
15:51 141.84 141.84 141.84 141.84 0.1K
15:52 141.83 141.83 141.83 141.82 0.5K
15:53 141.99 142.13 141.94 141.94 5.0K
15:54 141.95 141.95 141.87 141.87 3.0K
15:55 141.83 141.83 141.76 141.76 4.7K
15:56 141.77 141.77 141.75 141.75 1.8K
15:57 141.74 141.88 141.58 141.88 19.9K
15:58 142.08 142.30 142.07 142.21 14.3K
15:59 142.23 142.23 142.13 142.13 125.0K
날짜 시가 고가 저가 종가 거래량
2025-09-30 142.73 148.42 142.67 147.61 0.6M
2025-09-29 142.72 143.04 140.70 142.94 0.6M
2025-09-26 140.19 142.81 139.60 141.40 0.7M
2025-09-25 138.11 139.80 136.64 139.75 0.7M
2025-09-24 140.47 143.05 139.23 140.42 0.6M
2025-09-23 141.82 143.97 140.25 140.36 0.7M
2025-09-22 139.99 142.32 137.84 142.14 0.3M
2025-09-19 143.00 143.23 140.16 140.43 1.1M
2025-09-18 141.97 144.02 140.57 143.00 0.6M
2025-09-17 143.95 144.59 140.11 141.23 1.0M
2025-09-16 145.16 145.71 141.73 143.00 0.8M
2025-09-15 148.07 148.95 145.15 145.72 0.5M
2025-09-12 145.51 148.40 143.90 147.44 0.7M
2025-09-11 148.05 149.35 144.85 146.21 0.6M
2025-09-10 147.63 148.46 144.63 145.82 0.4M
2025-09-09 149.46 149.46 147.17 148.12 0.4M
2025-09-08 147.19 149.95 145.92 148.79 0.7M
2025-09-05 142.53 148.08 142.07 147.19 0.7M
2025-09-04 137.55 143.34 136.35 143.01 0.7M
2025-09-03 137.46 138.50 135.73 136.77 0.5M
2025-09-02 137.00 138.20 135.34 137.74 0.7M
2025-08-29 141.26 141.93 138.77 139.71 0.5M
2025-08-28 142.50 142.75 139.44 140.95 0.7M
2025-08-27 142.33 144.08 141.17 142.49 0.8M
2025-08-26 145.59 145.79 142.86 143.25 0.6M
2025-08-25 146.68 147.67 144.66 145.15 0.5M
2025-08-22 145.12 149.59 144.29 148.63 0.4M
2025-08-21 144.39 146.16 143.11 144.24 0.7M
2025-08-20 146.00 147.11 144.02 145.65 0.7M
2025-08-19 153.74 154.70 146.49 146.76 1.0M
2025-08-18 153.45 155.88 153.45 153.93 0.5M
2025-08-15 152.92 158.30 152.92 153.87 0.4M
2025-08-14 151.80 152.02 147.21 151.87 1.0M
2025-08-13 152.74 156.71 151.71 155.96 0.9M
2025-08-12 148.99 151.54 147.47 150.13 0.7M
2025-08-11 144.97 149.66 144.27 147.37 0.9M
2025-08-08 145.12 147.40 144.17 144.73 0.9M
2025-08-07 146.23 148.08 144.28 144.90 0.9M
2025-08-06 162.98 162.98 135.83 144.65 3.7M
2025-08-05 161.16 164.32 159.23 163.88 1.1M
2025-08-04 154.38 162.68 153.48 161.27 1.0M
2025-08-01 153.81 157.17 150.42 153.95 0.5M
2025-07-31 155.25 158.81 152.73 153.79 0.6M
2025-07-30 159.47 162.00 155.27 156.02 0.9M
2025-07-29 162.16 162.65 158.86 158.94 0.5M
2025-07-28 164.77 164.77 161.78 162.18 0.5M
2025-07-25 162.74 165.20 161.98 164.62 0.6M
2025-07-24 164.81 166.96 161.19 161.38 0.5M
2025-07-23 159.98 165.60 158.81 165.00 0.6M
2025-07-22 155.81 158.48 154.54 158.23 0.6M
2025-07-21 154.66 155.76 153.36 155.13 0.4M
2025-07-18 160.74 160.74 154.15 154.47 0.5M
2025-07-17 158.58 159.94 155.87 158.35 0.5M
2025-07-16 160.54 161.09 158.05 159.45 0.4M
2025-07-15 161.16 161.69 159.79 160.04 0.5M
2025-07-14 162.68 163.50 160.83 161.69 0.6M
2025-07-11 165.75 165.75 161.03 162.99 0.5M
2025-07-10 166.14 168.81 165.59 166.32 0.4M
2025-07-09 162.57 166.16 162.04 165.41 0.4M
2025-07-08 162.64 165.50 161.18 162.35 0.9M
2025-07-07 166.76 167.94 161.88 162.45 0.8M
2025-07-03 171.72 171.72 165.53 167.57 0.5M
2025-07-02 168.67 172.55 167.57 171.34 0.4M
2025-07-01 168.04 171.12 163.29 169.01 0.5M
2025-06-30 168.48 169.17 166.54 168.22 0.4M
2025-06-27 167.20 168.76 165.09 168.21 1.2M
2025-06-26 171.34 171.82 165.72 166.71 0.6M
2025-06-25 170.42 173.99 168.28 169.30 0.7M
2025-06-24 168.57 171.23 166.59 170.27 0.9M
2025-06-23 164.96 168.48 162.99 168.12 0.4M
2025-06-20 164.54 167.66 163.37 165.18 0.6M
2025-06-18 159.85 163.25 158.63 162.77 0.4M
2025-06-17 161.60 162.78 159.23 159.32 0.3M
2025-06-16 161.78 164.97 161.45 162.54 0.4M
2025-06-13 160.15 163.24 157.54 161.20 0.5M
2025-06-12 165.79 166.79 164.71 165.34 0.5M
2025-06-11 168.85 168.86 165.49 167.01 0.6M
2025-06-10 171.88 174.50 167.54 168.03 0.7M
2025-06-09 172.42 173.40 169.54 171.88 0.8M
2025-06-06 166.86 173.37 165.60 171.97 0.9M
2025-06-05 163.80 165.44 161.86 164.72 0.8M
2025-06-04 163.22 164.37 160.23 162.96 0.4M
2025-06-03 165.77 167.45 163.69 163.83 0.5M
2025-06-02 161.23 165.15 159.76 165.03 0.9M
2025-05-30 155.60 163.08 154.38 162.50 1.1M
2025-05-29 155.97 157.21 152.41 156.97 0.7M
2025-05-28 156.94 157.06 154.98 155.01 0.6M
2025-05-27 152.12 157.82 150.78 157.25 0.7M
2025-05-23 148.50 150.88 146.98 150.13 0.3M
2025-05-22 150.24 151.00 147.66 149.91 0.5M
2025-05-21 154.90 155.60 148.59 149.39 0.8M
2025-05-20 155.09 156.41 153.67 156.17 0.5M
2025-05-19 152.84 155.20 152.84 155.13 0.4M
2025-05-16 154.63 156.14 152.97 155.62 0.5M
2025-05-15 152.41 155.17 151.39 154.39 0.7M
2025-05-14 160.80 161.33 151.13 153.15 1.0M
2025-05-13 163.90 165.27 161.37 161.56 0.5M
2025-05-12 162.41 165.28 161.72 163.56 0.6M
2025-05-09 154.79 159.18 154.46 156.57 1.6M
2025-05-08 152.78 158.78 152.01 153.58 0.9M
2025-05-07 143.57 154.00 142.80 150.11 1.8M
2025-05-06 162.48 163.39 159.41 161.47 0.9M
2025-05-05 164.07 164.07 160.01 162.86 0.5M
2025-05-02 165.45 168.62 164.82 166.42 0.5M
2025-05-01 163.54 165.83 160.71 163.65 0.4M
2025-04-30 162.94 162.94 158.36 160.96 0.3M
2025-04-29 163.98 165.40 161.75 163.14 0.3M
2025-04-28 163.69 165.10 160.70 164.04 0.4M
2025-04-25 162.24 163.89 161.48 163.74 0.3M
2025-04-24 159.27 163.95 158.42 162.63 0.7M
2025-04-23 153.87 165.73 153.87 157.93 0.5M
2025-04-22 152.69 153.50 149.81 152.07 0.5M
2025-04-21 150.90 151.36 146.11 149.24 0.4M
2025-04-17 151.68 153.71 150.00 152.15 0.5M
2025-04-16 150.87 154.31 149.08 151.68 0.3M
2025-04-15 153.13 155.61 149.79 152.06 0.3M
2025-04-14 158.85 158.85 152.48 153.61 0.7M
2025-04-11 154.53 156.52 149.52 153.90 0.7M
2025-04-10 158.55 161.00 148.51 151.49 1.1M
2025-04-09 143.93 169.02 135.81 164.57 1.5M
2025-04-08 155.95 160.62 142.25 145.06 0.8M
2025-04-07 138.76 153.38 133.70 150.36 1.1M
2025-04-04 146.91 149.37 141.37 144.40 1.2M
2025-04-03 163.00 163.00 151.84 152.37 1.0M
2025-04-02 164.86 171.56 163.75 171.48 0.4M
2025-04-01 166.27 168.65 163.84 167.61 0.4M
2025-03-31 161.25 167.75 159.29 166.60 0.4M
2025-03-28 167.38 168.72 163.10 163.55 0.6M
2025-03-27 167.04 169.82 165.04 168.47 0.4M
2025-03-26 169.17 169.78 166.04 166.42 0.3M
2025-03-25 169.15 170.80 167.76 169.70 0.5M
2025-03-24 169.25 170.67 166.21 167.61 0.5M
2025-03-21 168.00 168.65 164.41 165.82 0.7M
2025-03-20 170.99 175.40 168.57 169.50 0.5M
2025-03-19 169.23 175.36 166.50 172.74 0.9M
2025-03-18 171.98 173.49 166.82 168.16 0.4M
2025-03-17 167.85 173.12 167.66 172.78 0.5M
2025-03-14 167.94 171.33 165.96 168.21 0.5M
2025-03-13 167.16 167.68 161.03 165.69 0.5M
2025-03-12 170.21 171.81 164.47 167.67 0.9M
2025-03-11 165.75 171.39 163.38 166.52 0.7M
2025-03-10 172.00 172.83 162.71 165.45 0.8M
2025-03-07 176.00 176.81 170.50 174.52 0.6M
2025-03-06 181.50 183.50 174.61 175.61 0.5M
2025-03-05 183.15 186.27 181.61 186.19 0.4M
2025-03-04 187.25 187.25 175.51 183.46 0.6M
2025-03-03 188.99 194.88 186.49 190.63 0.9M
2025-02-28 186.43 189.00 183.35 188.77 0.7M
2025-02-27 191.37 192.62 183.55 186.20 0.9M
2025-02-26 188.60 191.10 175.99 190.47 1.5M
2025-02-25 171.97 172.72 166.84 169.54 0.7M
2025-02-24 169.25 171.96 166.61 170.72 0.6M
2025-02-21 178.57 179.27 169.40 169.96 0.6M
2025-02-20 177.17 178.87 169.00 177.21 0.7M
2025-02-19 180.79 184.51 179.09 179.43 0.7M
2025-02-18 180.97 181.50 178.05 180.36 0.4M
2025-02-14 180.53 181.54 179.57 181.31 0.5M
2025-02-13 179.99 181.46 179.40 179.59 0.3M
2025-02-12 173.87 180.00 173.14 179.51 0.3M
2025-02-11 176.81 178.85 175.13 176.90 0.3M
2025-02-10 177.77 180.73 176.80 178.41 0.4M
2025-02-07 179.90 181.42 174.29 176.16 0.3M
2025-02-06 177.65 180.30 176.52 180.02 0.3M
2025-02-05 176.71 178.19 176.29 177.94 0.3M
2025-02-04 172.01 176.89 172.00 175.70 0.3M
2025-02-03 171.58 174.67 171.04 172.14 0.3M
2025-01-31 181.75 182.47 173.81 174.23 0.6M
2025-01-30 179.19 183.14 179.19 181.70 0.4M
2025-01-29 175.94 178.31 175.17 177.60 0.5M
2025-01-28 171.05 175.40 170.96 175.18 0.6M
2025-01-27 169.50 173.87 169.45 170.54 0.4M
2025-01-24 168.00 171.59 168.00 170.24 0.3M
2025-01-23 173.03 173.03 167.82 168.08 0.6M
2025-01-22 176.18 176.73 172.32 173.16 0.6M
2025-01-21 172.99 177.08 172.99 176.07 0.4M
2025-01-17 172.00 173.37 169.55 172.29 0.6M
2025-01-16 172.00 176.00 164.72 169.94 1.0M
2025-01-15 167.72 173.86 166.65 172.07 0.7M
2025-01-14 167.00 169.59 164.71 166.09 0.3M
2025-01-13 164.62 166.53 163.54 165.57 0.4M
2025-01-10 166.74 168.45 165.56 166.42 0.4M
2025-01-08 165.69 169.66 163.66 168.80 0.6M
2025-01-07 171.64 173.27 164.53 165.55 0.7M
2025-01-06 171.16 175.18 171.16 171.90 0.5M
2025-01-03 169.00 172.07 168.48 171.23 0.3M
2025-01-02 167.33 170.70 165.41 168.57 0.3M