맥코믹 (MKC)

MKC
🏛️ 미국 →
66.80
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 64.78 65.00 64.78 65.00 59.3K
09:32 64.84 64.94 64.84 64.94 1.7K
09:33 65.18 65.18 65.03 65.03 1.1K
09:35 64.92 65.15 64.92 65.15 2.9K
09:36 65.05 65.05 65.02 65.02 1.3K
09:37 64.93 64.93 64.91 64.91 4.7K
09:38 64.82 65.01 64.82 65.01 4.0K
09:39 65.00 65.16 65.00 65.15 5.2K
09:40 65.18 65.35 65.18 65.35 3.7K
09:41 65.30 65.31 65.24 65.29 2.4K
09:42 65.28 65.40 65.28 65.40 3.5K
09:43 65.41 65.44 65.39 65.39 2.0K
09:44 65.47 65.47 65.40 65.46 2.2K
09:45 65.49 65.49 65.43 65.43 1.8K
09:46 65.39 65.47 65.37 65.47 5.2K
09:47 65.46 65.46 65.36 65.36 3.2K
09:48 65.40 65.40 65.35 65.39 3.1K
09:49 65.38 65.38 65.38 65.38 0.7K
09:50 65.35 65.35 65.33 65.33 2.1K
09:51 65.29 65.31 65.29 65.31 4.6K
09:53 65.33 65.36 65.31 65.33 2.7K
09:54 65.33 65.43 65.33 65.43 3.8K
09:55 65.40 65.40 65.40 65.40 3.0K
09:56 65.43 65.43 65.42 65.42 3.1K
09:57 65.45 65.45 65.45 65.45 1.1K
09:59 65.44 65.44 65.42 65.44 7.6K
10:00 65.32 65.49 65.32 65.48 4.9K
10:01 65.47 65.47 65.43 65.46 3.7K
10:02 65.46 65.46 65.34 65.37 3.5K
10:03 65.36 65.36 65.31 65.31 4.8K
10:04 65.31 65.31 65.27 65.31 1.2K
10:05 65.31 65.32 65.27 65.32 2.2K
10:06 65.29 65.42 65.29 65.42 7.0K
10:07 65.44 65.52 65.43 65.52 8.4K
10:08 65.42 65.44 65.42 65.44 1.4K
10:09 65.41 65.44 65.34 65.42 9.0K
10:10 65.42 65.42 65.37 65.36 2.1K
10:11 65.36 65.37 65.33 65.36 4.5K
10:12 65.42 65.43 65.42 65.43 1.1K
10:13 65.44 65.44 65.35 65.35 3.2K
10:14 65.35 65.40 65.35 65.36 6.1K
10:15 65.35 65.38 65.35 65.38 3.7K
10:16 65.31 65.40 65.31 65.32 3.7K
10:17 65.32 65.32 65.32 65.32 0.5K
10:18 65.38 65.42 65.38 65.42 2.3K
10:19 65.39 65.43 65.39 65.43 1.3K
10:20 65.37 65.39 65.37 65.39 5.8K
10:21 65.38 65.38 65.35 65.35 2.8K
10:22 65.38 65.40 65.37 65.40 15.8K
10:23 65.40 65.41 65.39 65.41 2.0K
10:24 65.38 65.42 65.37 65.42 4.3K
10:25 65.46 65.49 65.46 65.49 2.6K
10:26 65.49 65.49 65.47 65.47 2.1K
10:27 65.48 65.57 65.48 65.56 5.4K
10:28 65.56 65.56 65.56 65.56 1.5K
10:29 65.57 65.57 65.53 65.55 4.2K
10:30 65.52 65.52 65.48 65.48 3.1K
10:31 65.48 65.48 65.36 65.36 9.3K
10:32 65.45 65.46 65.45 65.46 4.6K
10:33 65.45 65.55 65.45 65.55 4.6K
10:34 65.56 65.62 65.56 65.62 4.9K
10:35 65.63 65.63 65.59 65.61 3.1K
10:36 65.62 65.62 65.58 65.58 4.3K
10:37 65.56 65.60 65.56 65.59 2.7K
10:38 65.60 65.61 65.60 65.60 2.0K
10:39 65.60 65.60 65.58 65.58 2.2K
10:40 65.57 65.57 65.55 65.55 1.5K
10:41 65.54 65.54 65.54 65.54 2.0K
10:42 65.58 65.59 65.58 65.59 3.0K
10:43 65.57 65.57 65.56 65.56 0.9K
10:44 65.54 65.54 65.50 65.50 2.4K
10:45 65.53 65.58 65.53 65.56 6.8K
10:46 65.50 65.62 65.50 65.60 4.5K
10:47 65.59 65.62 65.59 65.62 6.9K
10:48 65.62 65.62 65.58 65.61 2.0K
10:49 65.60 65.61 65.55 65.55 2.9K
10:50 65.53 65.55 65.53 65.55 1.1K
10:51 65.55 65.55 65.53 65.53 2.5K
10:52 65.54 65.54 65.49 65.50 2.9K
10:53 65.45 65.45 65.45 65.45 1.4K
10:54 65.44 65.45 65.44 65.45 1.6K
10:55 65.44 65.47 65.44 65.46 1.2K
10:56 65.46 65.46 65.41 65.45 3.9K
10:57 65.44 65.46 65.44 65.46 3.0K
10:58 65.47 65.50 65.47 65.50 7.6K
10:59 65.46 65.56 65.46 65.55 15.1K
11:00 65.54 65.54 65.52 65.52 10.1K
11:01 65.50 65.51 65.48 65.48 3.8K
11:02 65.46 65.46 65.45 65.46 5.2K
11:03 65.45 65.51 65.45 65.49 4.1K
11:04 65.49 65.52 65.49 65.50 4.2K
11:05 65.48 65.48 65.48 65.48 0.8K
11:06 65.47 65.47 65.46 65.46 1.7K
11:07 65.47 65.50 65.47 65.50 6.5K
11:08 65.50 65.54 65.49 65.54 5.2K
11:09 65.54 65.54 65.51 65.51 4.2K
11:11 65.50 65.50 65.46 65.46 7.0K
11:12 65.49 65.49 65.49 65.49 0.4K
11:13 65.49 65.49 65.48 65.48 2.4K
11:14 65.48 65.48 65.46 65.46 4.4K
11:15 65.49 65.53 65.49 65.53 3.1K
11:16 65.52 65.56 65.50 65.56 2.6K
11:17 65.56 65.57 65.50 65.55 2.8K
11:18 65.57 65.57 65.54 65.54 2.1K
11:21 65.52 65.52 65.48 65.49 6.7K
11:22 65.51 65.51 65.51 65.51 3.5K
11:23 65.53 65.53 65.53 65.53 0.8K
11:24 65.51 65.51 65.49 65.49 4.2K
11:25 65.51 65.52 65.51 65.52 2.5K
11:26 65.51 65.51 65.50 65.50 1.4K
11:27 65.50 65.50 65.48 65.50 11.1K
11:28 65.51 65.54 65.51 65.53 3.0K
11:29 65.54 65.57 65.54 65.57 2.1K
11:30 65.57 65.57 65.57 65.57 0.5K
11:31 65.57 65.57 65.57 65.57 1.3K
11:32 65.57 65.58 65.57 65.58 1.5K
11:33 65.55 65.55 65.53 65.53 2.6K
11:34 65.53 65.54 65.53 65.54 1.4K
11:35 65.54 65.54 65.52 65.52 2.0K
11:36 65.47 65.49 65.46 65.49 7.5K
11:37 65.50 65.50 65.45 65.45 2.9K
11:38 65.48 65.48 65.45 65.47 2.0K
11:39 65.46 65.51 65.46 65.51 5.3K
11:40 65.49 65.50 65.48 65.50 3.2K
11:41 65.52 65.53 65.52 65.53 2.7K
11:42 65.52 65.53 65.47 65.47 14.2K
11:43 65.50 65.50 65.49 65.50 2.2K
11:44 65.49 65.49 65.49 65.49 3.0K
11:45 65.50 65.52 65.49 65.49 1.0K
11:46 65.47 65.47 65.46 65.46 2.9K
11:47 65.43 65.43 65.43 65.43 1.5K
11:48 65.42 65.42 65.41 65.42 1.0K
11:49 65.39 65.40 65.38 65.40 1.8K
11:50 65.38 65.39 65.36 65.38 4.8K
11:51 65.37 65.40 65.37 65.40 3.4K
11:52 65.40 65.40 65.38 65.38 2.2K
11:53 65.38 65.38 65.38 65.38 1.0K
11:54 65.38 65.38 65.38 65.38 1.2K
11:55 65.38 65.38 65.36 65.37 1.7K
11:56 65.37 65.39 65.37 65.39 3.3K
11:57 65.35 65.35 65.32 65.33 3.7K
11:58 65.33 65.36 65.33 65.36 2.4K
11:59 65.37 65.37 65.36 65.36 2.2K
12:00 65.36 65.36 65.36 65.36 0.3K
12:01 65.36 65.36 65.32 65.33 4.0K
12:02 65.35 65.38 65.35 65.38 2.3K
12:03 65.36 65.40 65.36 65.40 7.2K
12:04 65.39 65.40 65.36 65.36 7.0K
12:05 65.34 65.37 65.34 65.37 7.3K
12:06 65.38 65.41 65.38 65.40 2.5K
12:07 65.40 65.40 65.38 65.38 1.3K
12:08 65.38 65.38 65.38 65.38 1.4K
12:09 65.38 65.38 65.38 65.38 1.1K
12:10 65.38 65.41 65.38 65.38 0.9K
12:11 65.41 65.41 65.39 65.41 1.7K
12:12 65.39 65.41 65.39 65.41 1.4K
12:13 65.42 65.42 65.41 65.41 1.0K
12:14 65.43 65.45 65.43 65.45 2.6K
12:15 65.46 65.47 65.46 65.46 2.2K
12:16 65.47 65.47 65.44 65.44 2.3K
12:17 65.43 65.43 65.41 65.41 2.6K
12:19 65.38 65.38 65.36 65.36 2.4K
12:20 65.37 65.40 65.37 65.40 3.9K
12:21 65.43 65.43 65.41 65.41 1.7K
12:22 65.41 65.41 65.41 65.41 0.7K
12:23 65.41 65.41 65.41 65.41 0.5K
12:24 65.42 65.44 65.40 65.41 7.2K
12:25 65.44 65.45 65.44 65.44 3.3K
12:26 65.45 65.45 65.43 65.44 1.2K
12:27 65.44 65.47 65.44 65.47 3.5K
12:28 65.45 65.45 65.45 65.45 2.2K
12:30 65.47 65.50 65.47 65.50 2.9K
12:31 65.51 65.51 65.50 65.50 2.8K
12:32 65.51 65.51 65.49 65.49 1.8K
12:33 65.52 65.52 65.52 65.52 4.6K
12:36 65.55 65.60 65.55 65.60 2.1K
12:37 65.61 65.61 65.61 65.61 1.5K
12:38 65.60 65.63 65.60 65.63 6.8K
12:39 65.64 65.64 65.61 65.61 7.2K
12:40 65.62 65.62 65.60 65.60 3.9K
12:41 65.61 65.61 65.61 65.61 0.7K
12:42 65.61 65.61 65.59 65.60 4.1K
12:43 65.60 65.60 65.58 65.58 3.6K
12:44 65.60 65.64 65.60 65.64 3.7K
12:45 65.66 65.67 65.66 65.66 1.9K
12:46 65.66 65.66 65.64 65.66 7.0K
12:47 65.63 65.63 65.63 65.63 1.4K
12:48 65.62 65.65 65.62 65.65 2.2K
12:49 65.64 65.67 65.64 65.66 3.8K
12:50 65.66 65.67 65.66 65.67 7.9K
12:51 65.66 65.66 65.61 65.61 9.3K
12:52 65.61 65.61 65.59 65.61 2.2K
12:53 65.62 65.62 65.51 65.51 29.1K
12:54 65.48 65.48 65.45 65.45 5.8K
12:55 65.43 65.47 65.42 65.45 12.9K
12:56 65.45 65.45 65.43 65.44 6.4K
12:57 65.43 65.46 65.43 65.46 4.9K
12:58 65.41 65.44 65.41 65.44 5.2K
12:59 65.44 65.44 65.44 65.44 1.5K
13:00 65.41 65.41 65.40 65.40 1.5K
13:01 65.38 65.38 65.37 65.36 1.5K
13:02 65.34 65.34 65.34 65.33 1.1K
13:03 65.29 65.29 65.26 65.26 1.5K
13:04 65.25 65.27 65.25 65.27 2.1K
13:05 65.27 65.27 65.27 65.27 0.2K
13:06 65.29 65.29 65.29 65.29 3.6K
13:07 65.29 65.31 65.29 65.31 1.1K
13:08 65.30 65.30 65.29 65.29 2.3K
13:10 65.26 65.26 65.26 65.26 1.2K
13:11 65.27 65.27 65.27 65.27 1.5K
13:12 65.27 65.28 65.27 65.28 6.0K
13:14 65.29 65.29 65.29 65.29 0.8K
13:15 65.32 65.32 65.29 65.31 4.6K
13:18 65.30 65.31 65.30 65.31 2.1K
13:19 65.28 65.28 65.28 65.28 2.3K
13:20 65.28 65.28 65.27 65.27 1.3K
13:21 65.28 65.28 65.26 65.26 2.6K
13:22 65.27 65.28 65.27 65.28 1.7K
13:23 65.28 65.32 65.28 65.32 4.4K
13:24 65.30 65.31 65.30 65.31 2.2K
13:25 65.30 65.30 65.30 65.30 0.6K
13:26 65.29 65.29 65.26 65.26 1.5K
13:27 65.24 65.24 65.23 65.22 1.4K
13:28 65.21 65.23 65.21 65.23 2.7K
13:29 65.21 65.23 65.21 65.22 2.3K
13:30 65.21 65.22 65.21 65.22 2.9K
13:31 65.23 65.25 65.21 65.21 4.0K
13:32 65.20 65.20 65.19 65.19 1.6K
13:33 65.20 65.20 65.20 65.20 1.7K
13:34 65.18 65.19 65.16 65.16 3.1K
13:35 65.15 65.15 65.15 65.15 1.9K
13:36 65.15 65.16 65.15 65.16 2.4K
13:37 65.16 65.16 65.14 65.14 0.7K
13:38 65.16 65.18 65.16 65.18 2.6K
13:39 65.16 65.18 65.14 65.14 3.6K
13:40 65.12 65.14 65.12 65.14 3.5K
13:41 65.13 65.20 65.11 65.20 6.8K
13:42 65.19 65.20 65.19 65.20 0.8K
13:43 65.20 65.21 65.20 65.21 1.8K
13:44 65.21 65.21 65.19 65.19 2.3K
13:45 65.18 65.19 65.17 65.17 2.2K
13:46 65.18 65.18 65.16 65.16 1.4K
13:47 65.19 65.19 65.18 65.18 0.5K
13:48 65.19 65.19 65.19 65.19 3.1K
13:49 65.18 65.18 65.17 65.17 2.6K
13:50 65.17 65.17 65.17 65.17 1.2K
13:51 65.17 65.17 65.17 65.17 1.9K
13:52 65.17 65.19 65.17 65.19 2.5K
13:53 65.19 65.19 65.18 65.18 2.6K
13:54 65.18 65.18 65.18 65.18 1.4K
13:55 65.19 65.19 65.19 65.19 1.5K
13:56 65.18 65.19 65.18 65.19 1.3K
13:57 65.19 65.21 65.19 65.21 2.1K
13:58 65.21 65.22 65.19 65.21 2.6K
13:59 65.21 65.21 65.19 65.19 5.0K
14:00 65.22 65.22 65.21 65.21 4.2K
14:01 65.22 65.27 65.22 65.26 5.7K
14:02 65.26 65.26 65.25 65.25 3.0K
14:03 65.23 65.24 65.23 65.24 2.8K
14:04 65.23 65.23 65.21 65.21 1.7K
14:05 65.19 65.19 65.17 65.17 1.8K
14:06 65.15 65.15 65.13 65.13 2.0K
14:07 65.11 65.13 65.11 65.13 2.4K
14:08 65.14 65.14 65.11 65.11 1.7K
14:09 65.11 65.13 65.11 65.13 3.2K
14:10 65.13 65.14 65.13 65.14 1.8K
14:11 65.16 65.17 65.16 65.17 1.0K
14:12 65.19 65.21 65.19 65.21 2.1K
14:13 65.22 65.22 65.22 65.22 4.2K
14:14 65.22 65.23 65.22 65.23 3.5K
14:16 65.25 65.26 65.25 65.26 6.6K
14:17 65.31 65.32 65.31 65.31 4.3K
14:18 65.32 65.32 65.32 65.32 1.1K
14:19 65.31 65.31 65.31 65.31 2.2K
14:20 65.31 65.31 65.30 65.30 0.8K
14:21 65.31 65.34 65.31 65.34 8.6K
14:22 65.34 65.34 65.34 65.34 1.8K
14:23 65.34 65.34 65.34 65.34 0.9K
14:24 65.36 65.38 65.36 65.38 3.0K
14:25 65.37 65.37 65.37 65.37 3.4K
14:26 65.37 65.37 65.36 65.36 3.0K
14:28 65.35 65.35 65.35 65.35 1.6K
14:29 65.34 65.34 65.33 65.33 4.5K
14:30 65.32 65.32 65.32 65.32 2.2K
14:32 65.30 65.30 65.29 65.29 1.8K
14:33 65.28 65.28 65.27 65.28 4.4K
14:34 65.30 65.30 65.27 65.27 2.5K
14:35 65.27 65.27 65.27 65.27 1.4K
14:36 65.28 65.29 65.28 65.29 1.9K
14:38 65.31 65.31 65.31 65.31 1.5K
14:39 65.32 65.32 65.32 65.32 0.9K
14:40 65.35 65.35 65.35 65.35 2.6K
14:41 65.34 65.35 65.33 65.35 3.8K
14:42 65.37 65.37 65.37 65.37 2.7K
14:43 65.39 65.39 65.38 65.39 2.3K
14:44 65.38 65.38 65.34 65.34 2.9K
14:45 65.33 65.35 65.33 65.34 1.6K
14:46 65.34 65.34 65.33 65.33 2.9K
14:47 65.31 65.37 65.31 65.36 4.1K
14:48 65.41 65.41 65.40 65.40 3.6K
14:49 65.41 65.41 65.41 65.41 1.1K
14:50 65.39 65.39 65.38 65.39 2.6K
14:51 65.38 65.39 65.38 65.38 3.6K
14:52 65.39 65.39 65.35 65.36 4.7K
14:53 65.36 65.38 65.36 65.38 2.1K
14:54 65.38 65.38 65.38 65.38 2.6K
14:55 65.37 65.38 65.37 65.38 2.2K
14:56 65.37 65.37 65.37 65.36 1.1K
14:57 65.37 65.39 65.37 65.39 1.0K
14:58 65.39 65.39 65.34 65.34 4.2K
14:59 65.37 65.38 65.37 65.38 5.0K
15:00 65.40 65.40 65.40 65.40 0.9K
15:01 65.40 65.41 65.39 65.41 2.3K
15:02 65.40 65.40 65.36 65.36 3.0K
15:03 65.34 65.35 65.34 65.35 2.0K
15:04 65.36 65.36 65.35 65.35 2.5K
15:05 65.39 65.39 65.38 65.38 2.4K
15:06 65.38 65.40 65.37 65.39 3.1K
15:07 65.38 65.41 65.38 65.38 6.2K
15:08 65.38 65.40 65.38 65.40 2.4K
15:09 65.39 65.39 65.37 65.37 4.2K
15:10 65.34 65.34 65.33 65.33 1.6K
15:11 65.34 65.39 65.34 65.38 6.2K
15:13 65.39 65.39 65.39 65.39 1.6K
15:14 65.39 65.39 65.35 65.35 2.8K
15:15 65.34 65.35 65.34 65.33 3.2K
15:16 65.33 65.34 65.33 65.34 3.9K
15:17 65.34 65.36 65.33 65.35 7.7K
15:18 65.36 65.37 65.36 65.37 2.3K
15:19 65.37 65.39 65.37 65.39 5.2K
15:20 65.41 65.43 65.40 65.43 11.8K
15:21 65.43 65.45 65.43 65.45 3.0K
15:22 65.44 65.46 65.42 65.42 23.2K
15:23 65.41 65.41 65.40 65.40 2.0K
15:24 65.40 65.40 65.38 65.38 9.9K
15:25 65.38 65.39 65.36 65.39 7.8K
15:26 65.40 65.41 65.39 65.39 4.2K
15:27 65.39 65.40 65.39 65.40 2.5K
15:28 65.39 65.39 65.39 65.39 0.5K
15:29 65.39 65.40 65.38 65.38 4.1K
15:30 65.39 65.40 65.39 65.40 1.1K
15:31 65.39 65.40 65.39 65.40 2.5K
15:32 65.39 65.44 65.39 65.44 17.3K
15:33 65.45 65.45 65.44 65.45 15.9K
15:34 65.46 65.46 65.45 65.45 6.4K
15:35 65.45 65.47 65.45 65.47 3.9K
15:36 65.47 65.48 65.47 65.48 8.0K
15:37 65.46 65.47 65.45 65.45 13.6K
15:38 65.45 65.50 65.45 65.50 4.2K
15:39 65.50 65.55 65.50 65.55 7.2K
15:40 65.57 65.58 65.55 65.55 14.2K
15:41 65.53 65.56 65.51 65.56 8.4K
15:42 65.54 65.54 65.50 65.50 9.9K
15:43 65.50 65.53 65.50 65.53 5.4K
15:44 65.56 65.56 65.52 65.56 39.1K
15:45 65.57 65.60 65.55 65.56 10.1K
15:46 65.56 65.56 65.52 65.52 16.4K
15:47 65.54 65.54 65.52 65.52 8.8K
15:48 65.51 65.53 65.51 65.53 7.5K
15:49 65.53 65.55 65.53 65.54 13.6K
15:50 65.56 65.58 65.56 65.56 24.0K
15:51 65.56 65.57 65.52 65.55 31.1K
15:52 65.55 65.55 65.48 65.47 19.8K
15:53 65.47 65.48 65.46 65.46 18.9K
15:54 65.48 65.55 65.47 65.55 17.4K
15:55 65.54 65.63 65.54 65.61 32.2K
15:56 65.59 65.62 65.58 65.60 40.3K
15:57 65.60 65.64 65.60 65.63 34.9K
15:58 65.63 65.63 65.60 65.61 53.2K
15:59 65.62 65.71 65.59 65.70 612.5K
날짜 시가 고가 저가 종가 거래량
2025-09-29 65.60 66.84 64.91 66.80 3.5M
2025-09-26 64.81 65.72 64.65 65.70 2.3M
2025-09-25 65.59 66.00 64.54 64.62 3.6M
2025-09-24 64.36 65.51 64.28 65.20 3.4M
2025-09-23 64.80 65.03 63.66 64.30 3.4M
2025-09-22 65.10 65.21 64.53 64.63 2.0M
2025-09-19 66.46 66.81 65.47 65.48 4.4M
2025-09-18 66.49 66.84 65.96 66.25 1.8M
2025-09-17 67.05 67.70 66.59 66.81 1.5M
2025-09-16 66.11 67.64 66.10 67.11 2.3M
2025-09-15 69.34 69.54 65.95 65.95 3.2M
2025-09-12 69.45 69.89 68.63 68.95 1.8M
2025-09-11 68.94 70.22 68.58 69.81 2.0M
2025-09-10 69.22 69.40 67.71 68.58 2.4M
2025-09-09 69.89 70.25 69.51 69.63 1.6M
2025-09-08 70.50 70.52 69.51 70.15 2.6M
2025-09-05 70.27 71.63 70.20 70.91 2.6M
2025-09-04 70.19 70.58 69.78 70.13 1.8M
2025-09-03 68.94 69.90 68.55 69.84 1.8M
2025-09-02 70.38 70.85 68.38 68.80 2.5M
2025-08-29 69.99 70.70 69.72 70.37 2.5M
2025-08-28 70.68 70.77 68.69 69.86 3.4M
2025-08-27 70.11 70.74 69.80 70.68 2.0M
2025-08-26 70.46 70.98 70.08 70.33 2.9M
2025-08-25 71.90 71.90 70.41 70.56 2.1M
2025-08-22 71.79 72.58 71.21 72.26 3.2M
2025-08-21 69.78 71.19 69.78 71.07 3.3M
2025-08-20 70.70 70.97 69.22 69.88 2.4M
2025-08-19 68.92 69.81 68.56 69.05 2.6M
2025-08-18 69.70 69.77 68.23 68.41 3.3M
2025-08-15 70.47 70.47 69.58 69.70 1.7M
2025-08-14 70.43 70.43 69.58 70.19 2.0M
2025-08-13 68.88 70.86 68.42 70.62 2.9M
2025-08-12 69.35 69.77 68.42 69.09 2.4M
2025-08-11 70.65 70.65 69.16 69.67 1.9M
2025-08-08 70.24 70.65 69.99 70.32 1.5M
2025-08-07 69.70 70.49 69.13 70.24 2.2M
2025-08-06 69.82 70.12 69.27 69.43 2.0M
2025-08-05 70.32 70.60 69.74 69.75 1.9M
2025-08-04 70.01 70.57 69.76 70.14 1.6M
2025-08-01 70.99 71.27 69.84 70.28 1.4M
2025-07-31 70.66 71.47 70.25 70.63 3.6M
2025-07-30 72.68 72.94 71.08 71.39 1.7M
2025-07-29 71.38 73.84 71.35 72.81 2.8M
2025-07-28 71.17 72.72 70.90 71.61 2.1M
2025-07-25 71.46 71.69 70.79 71.57 2.0M
2025-07-24 72.24 72.66 71.34 71.45 2.0M
2025-07-23 72.96 73.12 72.07 72.41 1.7M
2025-07-22 70.75 72.62 70.56 72.50 2.0M
2025-07-21 71.55 71.89 70.59 70.74 1.4M
2025-07-18 71.75 72.11 71.36 71.42 1.4M
2025-07-17 71.45 72.15 71.24 71.72 2.0M
2025-07-16 70.94 71.47 70.58 71.38 1.8M
2025-07-15 71.96 72.26 70.71 70.75 2.3M
2025-07-14 71.95 72.02 70.69 71.96 1.9M
2025-07-11 71.94 72.58 71.53 71.95 1.9M
2025-07-10 71.86 72.94 71.44 72.44 1.8M
2025-07-09 72.78 72.96 71.86 72.21 2.6M
2025-07-08 73.27 73.42 72.08 72.90 3.3M
2025-07-07 74.65 74.95 73.10 73.39 3.4M
2025-07-03 76.58 76.58 75.15 75.15 1.8M
2025-07-02 77.30 77.42 76.00 76.56 2.2M
2025-07-01 75.77 78.03 75.60 77.17 3.1M
2025-06-30 76.09 77.21 75.03 75.82 3.7M
2025-06-27 77.03 77.97 76.09 76.31 3.7M
2025-06-26 77.00 78.16 75.94 77.57 4.7M
2025-06-25 74.34 74.56 73.35 73.64 2.6M
2025-06-24 74.88 75.07 73.92 74.71 2.4M
2025-06-23 73.28 75.00 73.15 74.89 2.7M
2025-06-20 73.16 73.99 72.93 73.06 2.8M
2025-06-18 72.85 73.58 72.58 73.20 1.9M
2025-06-17 73.74 74.14 72.74 72.96 1.8M
2025-06-16 74.21 74.95 73.50 73.87 1.7M
2025-06-13 75.68 76.37 73.77 74.01 2.0M
2025-06-12 75.48 75.87 74.81 75.81 1.8M
2025-06-11 75.46 75.92 75.17 75.63 1.5M
2025-06-10 75.37 76.25 74.77 75.58 2.0M
2025-06-09 73.82 75.58 73.82 75.22 2.3M
2025-06-06 73.19 74.31 73.17 74.23 2.2M
2025-06-05 73.08 73.26 72.36 72.91 1.6M
2025-06-04 73.55 73.91 72.81 73.24 1.2M
2025-06-03 73.06 74.41 72.60 73.35 2.3M
2025-06-02 72.30 73.50 71.42 73.44 3.1M
2025-05-30 72.51 72.96 72.03 72.73 3.3M
2025-05-29 71.38 72.55 71.07 72.55 3.0M
2025-05-28 71.88 72.28 71.20 71.38 2.1M
2025-05-27 71.56 71.98 71.20 71.80 2.4M
2025-05-23 71.36 71.48 69.98 71.11 3.7M
2025-05-22 72.27 72.41 70.85 71.31 4.5M
2025-05-21 74.08 74.28 72.44 72.54 2.1M
2025-05-20 74.39 74.53 73.79 74.21 2.1M
2025-05-19 74.98 75.42 74.01 74.40 1.8M
2025-05-16 74.70 75.51 74.01 75.40 4.0M
2025-05-15 74.08 74.74 73.52 74.74 2.4M
2025-05-14 74.42 74.75 73.39 73.56 2.9M
2025-05-13 76.49 76.54 73.76 74.80 2.3M
2025-05-12 76.12 76.92 75.60 76.49 2.3M
2025-05-09 76.29 76.56 75.76 76.07 1.5M
2025-05-08 75.11 77.30 74.73 76.22 2.3M
2025-05-07 74.68 75.43 74.07 74.96 1.6M
2025-05-06 75.03 75.44 74.40 74.73 2.0M
2025-05-05 75.81 75.94 74.70 75.30 1.7M
2025-05-02 75.82 76.34 74.93 76.02 1.8M
2025-05-01 75.75 75.89 74.83 75.11 2.3M
2025-04-30 76.61 77.04 75.40 76.66 2.6M
2025-04-29 74.30 76.15 73.68 76.03 1.4M
2025-04-28 74.61 74.89 73.83 74.71 1.9M
2025-04-25 75.00 75.12 73.90 74.54 1.3M
2025-04-24 76.36 76.37 74.97 75.01 1.3M
2025-04-23 76.10 77.02 75.64 76.60 1.8M
2025-04-22 75.03 76.01 74.21 75.74 1.6M
2025-04-21 75.00 75.40 73.99 74.67 1.7M
2025-04-17 73.84 75.71 73.73 75.32 2.7M
2025-04-16 75.71 75.77 72.99 73.54 2.5M
2025-04-15 77.65 78.00 75.03 75.27 1.6M
2025-04-14 76.37 77.91 75.79 77.60 2.0M
2025-04-11 75.69 76.72 74.60 75.98 1.8M
2025-04-10 75.42 76.79 74.19 75.54 2.5M
2025-04-09 71.24 76.37 70.81 75.90 3.7M
2025-04-08 75.08 76.41 71.51 72.21 3.5M
2025-04-07 75.23 76.46 73.26 73.92 4.7M
2025-04-04 81.05 81.61 76.31 76.46 3.9M
2025-04-03 81.99 82.90 80.57 80.84 4.8M
2025-04-02 82.67 82.77 81.15 81.29 1.7M
2025-04-01 82.61 82.85 80.92 82.25 2.3M
2025-03-31 82.19 83.15 81.87 82.31 2.0M
2025-03-28 82.00 82.20 81.00 81.46 2.2M
2025-03-27 80.07 82.08 79.83 81.63 1.9M
2025-03-26 80.36 81.39 79.67 80.87 2.8M
2025-03-25 76.20 81.49 76.11 80.23 6.3M
2025-03-24 79.50 80.79 78.76 80.34 2.7M
2025-03-21 80.58 81.25 79.85 80.17 3.8M
2025-03-20 81.51 81.53 80.11 80.70 1.7M
2025-03-19 80.53 81.50 80.08 81.34 2.5M
2025-03-18 81.76 82.07 81.02 81.30 1.5M
2025-03-17 80.34 82.23 80.22 81.86 1.5M
2025-03-14 80.20 80.66 79.70 80.33 2.2M
2025-03-13 81.93 81.93 80.14 80.73 2.2M
2025-03-12 82.12 82.59 81.12 81.55 2.6M
2025-03-11 83.92 84.38 82.19 83.18 3.0M
2025-03-10 83.24 86.24 83.16 84.19 4.4M
2025-03-07 81.82 83.89 81.37 82.62 3.6M
2025-03-06 82.84 82.89 81.26 81.85 1.8M
2025-03-05 82.01 83.64 81.94 82.73 1.9M
2025-03-04 85.12 85.78 82.34 82.36 2.5M
2025-03-03 82.79 84.78 82.38 84.73 2.2M
2025-02-28 82.76 83.36 81.35 82.61 2.1M
2025-02-27 79.81 81.89 79.44 81.64 2.4M
2025-02-26 82.29 83.22 79.72 80.16 2.1M
2025-02-25 81.72 83.44 81.72 82.80 2.5M
2025-02-24 79.93 82.52 79.43 81.22 3.2M
2025-02-21 79.24 80.36 78.85 80.14 2.1M
2025-02-20 78.28 79.35 78.19 79.21 1.4M
2025-02-19 76.08 78.71 76.03 78.66 2.6M
2025-02-18 76.62 76.85 75.66 75.92 1.4M
2025-02-14 77.72 78.50 76.94 76.96 1.3M
2025-02-13 77.02 77.59 76.47 77.51 1.3M
2025-02-12 75.99 77.15 75.66 76.86 1.4M
2025-02-11 76.64 77.29 75.66 77.20 1.8M
2025-02-10 78.34 78.34 76.24 76.67 2.0M
2025-02-07 77.46 78.46 77.15 78.35 1.3M
2025-02-06 77.61 77.72 76.94 77.31 1.1M
2025-02-05 76.56 77.03 76.19 76.80 1.5M
2025-02-04 77.74 77.74 76.26 76.88 1.6M
2025-02-03 77.20 78.27 76.51 78.03 1.9M
2025-01-31 77.20 77.98 76.94 77.23 1.5M
2025-01-30 77.36 78.00 76.94 77.78 1.3M
2025-01-29 76.80 77.77 76.54 76.93 1.8M
2025-01-28 76.98 78.12 76.49 76.69 2.0M
2025-01-27 75.93 77.45 75.26 76.95 4.3M
2025-01-24 74.10 75.34 74.10 74.89 2.6M
2025-01-23 72.50 76.26 72.50 74.76 3.6M
2025-01-22 74.42 74.52 73.14 73.24 2.0M
2025-01-21 73.35 75.05 73.17 74.25 3.6M
2025-01-17 73.72 73.90 73.01 73.31 1.8M
2025-01-16 71.53 73.76 71.47 73.62 1.3M
2025-01-15 71.85 72.31 70.87 71.78 2.3M
2025-01-14 71.48 71.98 71.09 71.89 2.2M
2025-01-13 71.40 71.59 70.05 71.24 3.3M
2025-01-10 73.78 73.99 71.10 71.39 2.0M
2025-01-08 74.54 74.77 73.78 74.52 1.5M
2025-01-07 74.11 75.20 73.93 74.32 2.0M
2025-01-06 75.19 75.91 74.02 74.13 2.0M
2025-01-03 75.70 76.59 75.37 75.85 0.9M
2025-01-02 76.51 77.00 75.87 75.88 1.1M