네이버스 인더스트리즈 (NBR)

NBR
🏛️ 미국 →
41.67
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 40.12 40.19 39.83 40.19 7.7K
09:32 40.19 40.19 40.19 40.19 0.1K
09:33 40.33 40.33 40.33 40.33 1.1K
09:34 40.41 40.41 40.41 40.41 0.6K
09:37 40.11 40.11 40.11 40.11 2.2K
09:38 40.54 40.60 40.54 40.60 0.7K
09:39 40.60 40.60 40.60 40.60 1.7K
09:40 40.54 40.54 40.37 40.37 1.3K
09:41 40.67 40.67 40.43 40.42 3.9K
09:42 40.57 40.63 40.54 40.63 2.4K
09:43 40.54 40.63 40.54 40.63 2.0K
09:44 40.84 41.08 40.84 41.08 2.2K
09:45 41.10 41.10 41.10 41.10 1.4K
09:46 41.40 41.40 41.40 41.40 1.6K
09:48 41.61 41.61 41.47 41.49 1.1K
09:49 41.45 41.53 41.41 41.53 2.6K
09:50 41.60 41.61 41.41 41.41 5.1K
09:52 41.91 41.91 41.91 41.91 0.5K
09:53 41.92 42.00 41.83 41.91 6.1K
09:54 42.08 42.08 42.08 42.08 1.2K
09:56 41.99 42.07 41.72 42.07 2.2K
09:57 41.85 41.85 41.85 41.85 2.1K
09:58 41.87 42.03 41.87 42.03 3.9K
10:00 42.46 42.46 42.46 42.46 1.2K
10:01 42.21 42.21 42.05 42.09 3.0K
10:03 42.43 42.43 42.32 42.40 4.6K
10:04 42.54 42.54 42.54 42.54 0.8K
10:05 42.49 42.49 42.38 42.38 6.5K
10:06 42.49 42.52 42.18 42.18 8.4K
10:07 42.08 42.08 41.86 41.87 16.8K
10:08 41.96 42.02 41.78 41.78 6.6K
10:09 42.18 42.24 41.95 42.24 2.2K
10:10 42.09 42.60 42.09 42.30 5.5K
10:11 42.47 42.47 42.05 42.08 5.9K
10:13 42.15 42.30 42.12 42.12 1.8K
10:14 42.13 42.16 42.13 42.16 2.1K
10:16 42.30 42.32 42.11 42.11 0.6K
10:17 42.30 42.30 42.30 42.30 0.2K
10:18 42.30 42.35 42.03 42.35 2.3K
10:19 42.34 42.34 42.30 42.31 1.7K
10:20 42.32 42.32 42.23 42.23 1.3K
10:21 42.29 42.32 42.29 42.32 3.6K
10:22 42.32 42.59 42.32 42.59 5.1K
10:23 42.41 42.44 42.41 42.44 7.0K
10:26 42.49 42.67 42.47 42.47 1.4K
10:27 42.52 42.60 42.52 42.60 1.5K
10:28 42.53 42.53 42.53 42.53 0.9K
10:29 42.67 42.67 42.34 42.34 8.0K
10:32 42.73 43.00 42.71 43.00 5.8K
10:33 43.03 43.03 42.76 42.76 11.3K
10:34 42.66 42.66 42.62 42.62 0.4K
10:35 42.63 42.63 42.33 42.34 5.8K
10:36 42.27 42.34 42.27 42.34 1.4K
10:37 42.35 42.35 42.27 42.27 0.8K
10:38 42.34 42.52 42.23 42.34 1.9K
10:39 42.35 42.35 42.35 42.35 0.4K
10:40 42.52 42.52 42.42 42.42 1.3K
10:42 42.37 42.43 42.35 42.43 3.6K
10:43 42.49 42.49 42.49 42.49 1.4K
10:44 42.73 42.73 42.73 42.73 0.8K
10:45 42.57 42.57 42.57 42.57 1.8K
10:46 42.47 42.70 42.47 42.70 4.4K
10:47 42.54 42.54 42.54 42.54 2.5K
10:48 42.39 42.39 42.39 42.39 2.2K
10:51 42.52 42.52 42.52 42.52 0.4K
10:52 42.52 42.70 42.52 42.63 1.5K
10:54 42.70 42.70 42.53 42.70 1.1K
10:55 42.56 42.56 42.56 42.56 0.3K
10:56 42.48 42.48 42.48 42.48 0.4K
10:57 42.37 42.48 42.37 42.48 4.9K
10:59 42.44 42.44 42.44 42.44 0.6K
11:00 42.44 42.44 42.44 42.44 0.2K
11:02 42.45 42.45 42.40 42.40 0.5K
11:03 42.28 42.28 42.28 42.28 1.1K
11:05 42.40 42.40 42.33 42.40 1.3K
11:06 42.39 42.39 42.39 42.39 0.2K
11:07 42.40 42.40 42.40 42.40 0.7K
11:08 42.37 42.37 42.37 42.37 0.1K
11:09 42.41 42.41 42.41 42.41 0.6K
11:10 42.50 42.50 42.37 42.37 0.8K
11:11 42.37 42.37 42.37 42.37 0.7K
11:12 42.37 42.37 42.37 42.37 0.3K
11:13 42.23 42.30 42.22 42.30 3.1K
11:14 42.30 42.30 42.13 42.13 1.0K
11:15 42.23 42.23 42.14 42.14 1.7K
11:16 42.23 42.23 42.23 42.23 0.1K
11:17 42.23 42.24 42.23 42.24 2.1K
11:18 42.23 42.23 42.23 42.23 0.2K
11:19 42.24 42.24 42.24 42.24 0.4K
11:20 42.21 42.21 42.14 42.19 1.4K
11:21 42.15 42.15 42.12 42.13 8.7K
11:22 42.33 42.40 42.30 42.40 2.9K
11:27 42.68 42.68 42.68 42.68 0.2K
11:28 42.68 42.70 42.66 42.66 0.5K
11:29 42.70 42.70 42.70 42.70 0.2K
11:31 42.69 42.69 42.68 42.68 0.6K
11:32 42.55 42.55 42.55 42.55 0.6K
11:34 42.70 42.70 42.55 42.55 0.7K
11:35 42.55 42.57 42.50 42.57 0.8K
11:36 42.55 42.55 42.55 42.55 0.6K
11:37 42.58 42.58 42.58 42.58 3.3K
11:39 42.70 42.70 42.58 42.66 0.8K
11:40 42.69 42.69 42.59 42.59 1.5K
11:41 42.48 42.48 42.25 42.25 4.1K
11:42 42.38 42.38 42.26 42.26 0.5K
11:44 42.47 42.47 42.43 42.43 0.6K
11:45 42.28 42.31 42.28 42.31 1.0K
11:46 42.41 42.41 42.41 42.41 0.8K
11:47 42.25 42.25 42.25 42.25 1.3K
11:51 42.30 42.30 42.30 42.30 0.6K
11:53 42.42 42.42 42.42 42.42 1.2K
11:54 42.43 42.43 42.43 42.43 0.5K
11:55 42.35 42.44 42.35 42.44 0.2K
11:56 42.43 42.43 42.41 42.41 0.6K
11:57 42.35 42.35 42.35 42.35 0.8K
11:59 42.37 42.37 42.10 42.27 3.5K
12:02 42.28 42.28 42.18 42.18 0.4K
12:03 42.18 42.18 42.18 42.18 0.5K
12:04 42.26 42.26 42.26 42.26 0.1K
12:06 42.31 42.31 42.31 42.31 0.1K
12:07 42.31 42.31 42.31 42.31 0.3K
12:08 42.19 42.19 42.19 42.19 0.2K
12:09 42.18 42.18 42.18 42.18 0.2K
12:10 42.20 42.20 42.20 42.20 0.4K
12:11 42.24 42.24 42.24 42.24 0.2K
12:12 42.26 42.26 42.26 42.26 0.3K
12:14 42.25 42.26 42.25 42.26 0.4K
12:15 42.26 42.26 42.26 42.26 0.3K
12:16 42.18 42.23 42.18 42.23 0.5K
12:17 42.26 42.26 42.21 42.21 0.3K
12:18 42.30 42.30 42.21 42.21 0.4K
12:19 42.26 42.26 42.26 42.26 0.5K
12:20 42.22 42.22 42.22 42.22 0.2K
12:21 42.25 42.25 42.25 42.25 0.8K
12:22 42.22 42.22 42.17 42.17 1.6K
12:24 42.26 42.26 42.26 42.26 1.0K
12:27 42.22 42.22 42.22 42.22 0.6K
12:29 42.22 42.22 42.22 42.22 0.3K
12:30 42.23 42.23 42.23 42.23 0.9K
12:31 42.21 42.21 42.21 42.21 0.7K
12:32 42.24 42.24 42.24 42.24 2.5K
12:33 42.38 42.43 42.38 42.43 1.7K
12:35 42.26 42.26 42.26 42.26 0.6K
12:36 42.26 42.26 42.26 42.26 0.8K
12:37 42.21 42.32 42.21 42.32 0.5K
12:38 42.31 42.31 42.31 42.31 0.6K
12:39 42.31 42.31 42.31 42.31 0.5K
12:40 42.31 42.34 42.31 42.34 3.1K
12:42 42.39 42.39 42.39 42.39 0.2K
12:43 42.33 42.40 42.33 42.40 4.2K
12:44 42.40 42.40 42.40 42.40 1.4K
12:45 42.46 42.46 42.46 42.46 1.1K
12:47 42.51 42.51 42.51 42.51 0.9K
12:49 42.61 42.61 42.55 42.55 0.4K
12:51 42.48 42.56 42.48 42.56 1.7K
12:54 42.55 42.55 42.53 42.53 0.4K
12:55 42.56 42.56 42.56 42.56 0.4K
12:56 42.54 42.54 42.44 42.44 2.0K
12:57 42.47 42.47 42.47 42.47 0.5K
12:58 42.44 42.44 42.44 42.44 0.5K
13:00 42.48 42.48 42.48 42.48 0.8K
13:01 42.49 42.49 42.49 42.49 0.2K
13:02 42.46 42.46 42.46 42.46 1.0K
13:03 42.48 42.56 42.48 42.55 1.6K
13:04 42.43 42.43 42.43 42.43 1.9K
13:05 42.33 42.33 42.33 42.33 0.1K
13:06 42.42 42.50 42.42 42.50 0.4K
13:07 42.47 42.47 42.47 42.47 0.6K
13:11 42.48 42.48 42.44 42.44 1.1K
13:12 42.44 42.44 42.44 42.44 0.4K
13:13 42.43 42.43 42.43 42.43 0.3K
13:14 42.46 42.46 42.46 42.46 0.5K
13:15 42.54 42.54 42.54 42.54 0.3K
13:16 42.54 42.54 42.54 42.54 0.1K
13:17 42.46 42.46 42.46 42.46 0.3K
13:18 42.44 42.44 42.44 42.44 2.2K
13:19 42.32 42.32 42.32 42.32 1.2K
13:20 42.30 42.30 42.24 42.24 2.9K
13:23 42.32 42.32 42.29 42.29 2.0K
13:24 42.17 42.26 42.17 42.26 1.0K
13:27 42.19 42.19 42.16 42.16 1.4K
13:28 42.09 42.09 42.09 42.09 0.4K
13:29 42.07 42.09 41.91 41.91 2.2K
13:31 41.95 41.95 41.86 41.86 0.9K
13:32 41.91 41.91 41.91 41.91 0.2K
13:33 41.93 41.93 41.93 41.93 0.5K
13:35 41.79 41.79 41.79 41.79 0.3K
13:36 41.95 41.95 41.72 41.72 1.6K
13:39 41.74 41.85 41.74 41.74 1.3K
13:41 41.72 41.72 41.71 41.71 1.4K
13:42 41.82 41.82 41.77 41.80 4.0K
13:43 41.80 41.80 41.79 41.80 2.1K
13:44 41.80 41.80 41.80 41.80 1.7K
13:45 41.80 41.80 41.67 41.67 14.7K
13:46 41.80 41.80 41.70 41.70 4.4K
13:47 41.60 41.60 41.60 41.60 0.6K
13:49 41.73 41.73 41.73 41.73 1.7K
13:51 41.62 41.62 41.62 41.62 0.2K
13:52 41.49 41.49 41.49 41.49 0.7K
13:55 41.58 41.58 41.58 41.58 1.0K
13:57 41.48 41.48 41.48 41.48 2.8K
13:58 41.43 41.43 41.43 41.43 4.0K
14:00 41.40 41.40 41.40 41.40 0.9K
14:02 41.55 41.80 41.53 41.76 6.3K
14:03 41.65 41.65 41.57 41.57 12.1K
14:04 41.57 41.57 41.56 41.56 0.4K
14:07 41.64 41.65 41.64 41.65 0.8K
14:08 41.65 41.75 41.65 41.75 0.5K
14:09 41.65 41.69 41.65 41.65 6.0K
14:10 41.65 41.65 41.65 41.65 0.2K
14:12 41.73 41.73 41.73 41.73 0.5K
14:14 41.74 41.74 41.74 41.74 0.2K
14:15 41.75 41.75 41.75 41.75 0.8K
14:16 41.68 41.75 41.68 41.75 0.8K
14:17 41.65 41.65 41.65 41.65 1.6K
14:18 41.68 41.72 41.68 41.72 0.2K
14:19 41.67 41.67 41.67 41.67 0.4K
14:20 41.77 41.77 41.77 41.77 1.1K
14:21 41.74 41.74 41.63 41.69 0.7K
14:22 41.78 41.78 41.78 41.78 0.4K
14:23 41.71 41.80 41.71 41.80 0.6K
14:24 41.74 41.74 41.62 41.62 9.2K
14:27 41.65 41.65 41.65 41.65 0.2K
14:30 41.75 41.75 41.75 41.75 0.6K
14:31 41.79 41.81 41.79 41.81 4.9K
14:32 41.81 41.81 41.81 41.81 1.2K
14:33 41.69 41.69 41.69 41.69 0.4K
14:36 41.73 41.73 41.73 41.73 0.3K
14:37 41.56 41.56 41.56 41.56 0.9K
14:38 41.55 41.60 41.55 41.60 1.1K
14:39 41.57 41.68 41.57 41.68 0.8K
14:42 41.66 41.66 41.66 41.66 1.0K
14:45 41.80 41.80 41.80 41.80 0.4K
14:46 41.80 41.80 41.80 41.80 0.4K
14:48 41.79 41.79 41.72 41.72 0.9K
14:49 41.72 41.72 41.57 41.59 2.4K
14:50 41.59 41.59 41.43 41.43 0.9K
14:53 41.48 41.48 41.48 41.48 2.6K
14:54 41.37 41.37 41.36 41.36 0.6K
14:55 41.33 41.33 41.30 41.30 1.4K
14:56 41.22 41.22 41.22 41.22 0.3K
14:57 41.39 41.39 41.39 41.39 0.2K
14:58 41.21 41.36 41.21 41.36 1.3K
14:59 41.33 41.33 41.33 41.33 0.3K
15:00 41.35 41.40 41.35 41.40 2.0K
15:01 41.40 41.40 41.40 41.40 0.2K
15:02 41.35 41.35 41.17 41.17 2.2K
15:04 41.24 41.24 41.24 41.24 2.6K
15:07 41.26 41.26 41.21 41.21 0.5K
15:08 41.17 41.17 41.09 41.09 0.4K
15:09 41.03 41.03 41.03 41.03 1.6K
15:11 41.09 41.09 41.09 41.09 0.9K
15:12 41.20 41.20 41.20 41.20 0.6K
15:14 41.12 41.12 41.12 41.12 2.0K
15:16 41.01 41.13 41.01 41.13 1.1K
15:19 41.08 41.08 41.08 41.08 0.4K
15:21 41.09 41.09 41.04 41.04 0.5K
15:23 41.18 41.18 41.18 41.18 1.1K
15:25 41.20 41.20 41.07 41.20 6.3K
15:26 41.26 41.26 41.26 41.26 1.5K
15:27 41.22 41.22 41.22 41.22 0.1K
15:28 41.32 41.32 41.32 41.32 0.1K
15:29 41.32 41.32 41.32 41.32 0.2K
15:30 41.33 41.33 41.33 41.33 0.4K
15:31 41.27 41.27 41.22 41.22 1.5K
15:32 41.28 41.28 41.28 41.28 1.1K
15:34 41.33 41.33 41.33 41.33 0.2K
15:35 41.27 41.27 41.27 41.27 0.8K
15:36 41.27 41.27 41.19 41.19 4.4K
15:37 41.24 41.24 41.24 41.24 0.5K
15:39 41.35 41.35 41.33 41.33 2.5K
15:40 41.35 41.37 41.35 41.37 1.0K
15:41 41.31 41.31 41.31 41.31 0.6K
15:42 41.24 41.35 41.24 41.35 0.2K
15:43 41.30 41.30 41.09 41.09 3.2K
15:45 41.14 41.14 41.14 41.14 0.9K
15:46 41.11 41.13 41.06 41.06 3.0K
15:48 40.93 40.93 40.93 40.93 2.3K
15:49 40.96 40.99 40.96 40.99 1.8K
15:50 40.98 40.99 40.98 40.99 2.8K
15:51 41.00 41.00 40.90 40.90 3.5K
15:52 41.00 41.12 41.00 41.12 3.9K
15:53 41.08 41.08 41.00 41.00 3.3K
15:54 40.95 40.95 40.86 40.86 3.1K
15:55 40.86 40.88 40.76 40.85 3.2K
15:56 40.84 40.92 40.84 40.92 3.6K
15:57 40.91 40.93 40.75 40.79 8.7K
15:58 40.77 40.81 40.77 40.78 4.3K
15:59 40.76 40.86 40.75 40.86 81.5K
날짜 시가 고가 저가 종가 거래량
2025-09-26 40.21 42.80 40.21 41.67 0.4M
2025-09-25 40.00 40.85 39.22 39.99 0.3M
2025-09-24 42.05 42.34 40.82 40.86 0.4M
2025-09-23 39.33 43.03 39.40 40.86 0.6M
2025-09-22 37.11 39.51 36.70 38.89 0.4M
2025-09-19 39.00 39.50 37.58 37.62 1.0M
2025-09-18 41.15 41.17 39.11 39.25 0.4M
2025-09-17 41.21 42.31 39.91 40.51 0.5M
2025-09-16 41.67 42.84 41.17 41.65 0.4M
2025-09-15 43.12 43.15 40.89 41.55 0.5M
2025-09-12 43.21 44.01 41.95 42.36 0.7M
2025-09-11 41.67 42.83 41.00 42.50 0.8M
2025-09-10 40.75 42.47 40.58 42.47 0.5M
2025-09-09 39.26 40.41 39.26 40.25 0.5M
2025-09-08 38.73 39.44 37.96 39.11 0.4M
2025-09-05 37.52 39.25 37.23 38.41 0.4M
2025-09-04 34.92 38.25 34.70 37.78 0.3M
2025-09-03 36.68 37.09 34.80 35.33 0.5M
2025-09-02 36.52 37.08 35.04 37.08 0.4M
2025-08-29 36.60 37.45 36.29 37.28 0.3M
2025-08-28 36.50 36.75 35.61 36.33 0.3M
2025-08-27 35.32 36.48 34.41 36.19 0.4M
2025-08-26 35.45 35.61 34.40 34.63 0.3M
2025-08-25 36.50 36.58 35.37 35.78 0.3M
2025-08-22 33.75 37.40 33.66 36.05 1.4M
2025-08-21 35.84 35.84 32.70 33.50 0.9M
2025-08-20 31.92 37.33 31.22 35.97 1.3M
2025-08-19 31.82 32.84 31.10 31.73 0.3M
2025-08-18 32.46 32.69 31.57 31.58 0.4M
2025-08-15 33.22 33.38 32.07 32.45 0.5M
2025-08-14 35.17 36.00 32.85 33.57 0.6M
2025-08-13 35.16 35.75 34.17 35.67 0.8M
2025-08-12 34.58 36.09 33.90 35.41 0.3M
2025-08-11 35.99 36.78 33.86 33.86 0.4M
2025-08-08 33.80 35.52 33.44 35.48 1.0M
2025-08-07 34.26 35.66 33.11 33.36 0.5M
2025-08-06 34.28 35.36 33.22 33.60 0.3M
2025-08-05 32.47 34.17 31.89 34.00 0.6M
2025-08-04 31.42 32.09 30.90 31.90 0.3M
2025-08-01 33.86 33.86 31.59 31.66 0.5M
2025-07-31 33.82 35.37 33.41 34.78 0.5M
2025-07-30 33.44 35.51 31.66 34.19 0.9M
2025-07-29 35.35 35.35 32.60 33.45 0.6M
2025-07-28 33.84 35.55 33.20 35.29 0.8M
2025-07-25 33.74 33.74 32.05 33.16 0.4M
2025-07-24 34.26 35.30 32.23 33.29 0.7M
2025-07-23 32.75 34.80 32.28 34.66 0.6M
2025-07-22 30.15 32.31 30.15 32.26 0.5M
2025-07-21 30.66 30.95 30.13 30.44 0.3M
2025-07-18 32.21 32.60 29.97 30.12 0.4M
2025-07-17 29.50 31.78 29.50 31.59 0.4M
2025-07-16 30.78 31.21 29.90 30.24 0.4M
2025-07-15 31.99 32.65 30.03 30.85 0.8M
2025-07-14 33.45 33.77 31.87 32.83 0.5M
2025-07-11 34.08 35.04 33.92 34.12 0.2M
2025-07-10 33.91 35.66 33.28 34.67 0.5M
2025-07-09 33.94 34.90 33.78 34.36 0.4M
2025-07-08 32.06 34.65 31.79 34.19 0.7M
2025-07-07 30.74 32.76 30.04 31.76 0.5M
2025-07-03 31.26 31.51 30.52 31.16 0.2M
2025-07-02 30.13 31.73 29.55 31.36 0.4M
2025-07-01 28.22 30.69 27.33 29.58 0.7M
2025-06-30 27.71 28.80 27.47 28.02 0.3M
2025-06-27 28.16 28.93 27.35 27.91 1.1M
2025-06-26 27.45 28.61 27.18 28.17 0.4M
2025-06-25 29.17 29.32 27.18 27.43 0.7M
2025-06-24 29.96 30.87 29.08 29.69 0.6M
2025-06-23 33.00 33.20 30.31 30.57 0.6M
2025-06-20 33.88 34.31 32.46 32.61 1.1M
2025-06-18 34.84 35.67 33.57 33.77 0.4M
2025-06-17 34.88 36.15 34.05 34.79 0.7M
2025-06-16 34.47 34.76 32.72 34.51 0.5M
2025-06-13 35.53 37.50 33.90 34.89 0.6M
2025-06-12 33.73 34.32 32.50 33.60 0.3M
2025-06-11 34.32 34.74 33.09 34.39 0.5M
2025-06-10 32.95 35.61 32.42 33.85 0.7M
2025-06-09 31.00 32.97 30.76 32.07 0.6M
2025-06-06 29.17 30.73 29.11 30.12 0.4M
2025-06-05 29.25 29.45 28.11 28.50 0.3M
2025-06-04 29.93 30.60 28.09 28.90 0.6M
2025-06-03 27.20 30.52 26.45 29.87 0.6M
2025-06-02 26.80 28.17 26.03 27.18 0.7M
2025-05-30 25.96 26.75 25.47 25.81 0.4M
2025-05-29 25.39 26.55 25.27 26.41 0.3M
2025-05-28 26.94 27.20 25.07 25.31 0.3M
2025-05-27 26.48 26.89 25.40 26.62 0.4M
2025-05-23 24.72 26.42 24.36 26.19 0.4M
2025-05-22 24.19 25.77 23.27 25.51 0.7M
2025-05-21 26.74 26.99 24.40 24.60 0.8M
2025-05-20 27.41 27.57 26.76 26.93 0.4M
2025-05-19 28.05 28.14 26.67 27.36 0.8M
2025-05-16 30.47 30.75 29.45 29.83 0.4M
2025-05-15 31.50 31.92 29.62 30.71 0.3M
2025-05-14 31.43 32.84 31.14 32.44 0.5M
2025-05-13 31.56 32.39 31.09 31.65 0.3M
2025-05-12 31.66 32.47 30.91 31.44 0.5M
2025-05-09 27.44 30.19 27.44 29.15 0.7M
2025-05-08 26.16 27.48 25.92 26.94 0.4M
2025-05-07 26.73 26.91 25.57 25.83 0.4M
2025-05-06 26.51 27.48 25.82 26.35 0.5M
2025-05-05 28.25 28.32 26.30 26.31 0.4M
2025-05-02 28.00 29.29 27.31 28.74 0.3M
2025-05-01 27.40 28.66 26.36 27.34 0.6M
2025-04-30 28.69 28.69 26.20 26.84 0.6M
2025-04-29 29.69 29.69 28.39 28.86 0.3M
2025-04-28 29.75 30.34 28.86 29.39 0.2M
2025-04-25 29.45 30.05 28.69 29.83 0.2M
2025-04-24 28.43 29.75 27.95 29.56 0.5M
2025-04-23 29.40 30.25 27.22 27.69 0.3M
2025-04-22 28.68 29.49 27.14 28.37 0.3M
2025-04-21 30.08 30.30 28.00 28.25 0.4M
2025-04-17 29.09 31.53 29.09 30.91 0.4M
2025-04-16 28.77 30.26 28.44 28.77 0.3M
2025-04-15 28.51 29.58 28.48 28.52 0.3M
2025-04-14 30.00 30.00 27.71 28.60 0.3M
2025-04-11 27.42 28.90 26.52 28.79 0.4M
2025-04-10 31.45 31.45 26.66 27.54 0.6M
2025-04-09 26.55 32.98 25.11 32.63 0.7M
2025-04-08 31.33 31.75 26.36 27.46 0.6M
2025-04-07 27.71 31.52 26.23 29.86 0.7M
2025-04-04 33.51 33.70 28.07 28.95 1.1M
2025-04-03 39.00 39.00 35.84 36.68 1.0M
2025-04-02 41.29 43.39 40.46 42.84 0.3M
2025-04-01 41.66 42.90 40.69 42.22 0.4M
2025-03-31 40.72 42.00 40.08 41.71 0.4M
2025-03-28 42.79 42.81 41.07 41.74 0.2M
2025-03-27 43.85 43.85 42.28 43.05 0.3M
2025-03-26 44.08 45.69 43.87 44.28 0.3M
2025-03-25 43.71 45.59 43.27 43.54 0.4M
2025-03-24 43.89 44.80 42.50 43.14 0.3M
2025-03-21 42.82 44.66 41.98 43.51 2.1M
2025-03-20 43.70 44.32 42.35 43.78 0.3M
2025-03-19 41.76 44.70 41.58 43.98 0.5M
2025-03-18 44.19 44.90 41.53 43.08 0.4M
2025-03-17 43.43 44.35 41.52 43.89 0.6M
2025-03-14 40.67 43.61 40.47 43.56 0.6M
2025-03-13 39.96 42.23 38.17 39.23 0.5M
2025-03-12 37.30 40.52 37.30 40.14 0.5M
2025-03-11 39.33 40.16 36.91 37.50 0.4M
2025-03-10 41.09 41.81 38.26 38.63 0.5M
2025-03-07 41.39 42.89 40.61 41.32 0.6M
2025-03-06 38.37 40.46 37.18 40.26 0.3M
2025-03-05 37.01 39.66 36.95 38.74 0.6M
2025-03-04 36.42 39.02 34.42 38.42 0.7M
2025-03-03 40.56 41.72 36.41 37.04 0.7M
2025-02-28 39.39 40.20 38.37 40.19 0.3M
2025-02-27 40.70 42.11 39.75 39.80 0.3M
2025-02-26 42.05 43.01 39.79 40.27 0.3M
2025-02-25 43.93 44.47 41.60 42.27 0.3M
2025-02-24 43.15 44.88 42.69 43.83 0.3M
2025-02-21 46.28 46.28 42.72 43.23 0.4M
2025-02-20 44.25 46.93 43.79 46.07 0.3M
2025-02-19 45.94 45.96 44.36 44.36 0.4M
2025-02-18 47.36 48.20 45.89 46.08 0.4M
2025-02-14 49.92 51.71 46.60 47.20 0.5M
2025-02-13 51.52 51.52 44.00 49.69 1.4M
2025-02-12 55.35 55.59 53.08 53.49 0.2M
2025-02-11 54.98 56.81 54.63 55.45 0.3M
2025-02-10 52.74 55.85 52.43 54.75 0.4M
2025-02-07 54.31 55.17 51.53 52.07 0.3M
2025-02-06 58.25 58.30 53.19 54.32 0.4M
2025-02-05 58.70 60.47 57.98 58.87 0.2M
2025-02-04 54.77 58.65 54.72 58.56 0.2M
2025-02-03 56.81 57.62 54.93 55.40 0.3M
2025-01-31 58.31 59.30 56.31 57.22 0.2M
2025-01-30 59.42 59.80 57.50 58.24 0.2M
2025-01-29 59.26 60.59 58.60 59.18 0.2M
2025-01-28 61.29 61.49 58.91 59.98 0.3M
2025-01-27 62.24 65.00 60.56 61.21 0.3M
2025-01-24 64.66 65.13 62.31 62.60 0.2M
2025-01-23 66.14 66.66 63.95 64.48 0.2M
2025-01-22 67.44 68.00 65.26 65.36 0.2M
2025-01-21 67.01 68.34 64.00 67.78 0.3M
2025-01-17 67.83 69.20 66.48 66.71 0.2M
2025-01-16 66.91 68.27 64.82 67.70 0.2M
2025-01-15 64.44 68.66 63.84 68.10 0.5M
2025-01-14 62.96 64.94 61.92 63.72 0.2M
2025-01-13 62.67 64.34 62.00 63.45 0.3M
2025-01-10 64.31 65.30 61.90 62.72 0.3M
2025-01-08 63.32 63.32 61.14 62.24 0.3M
2025-01-07 62.08 64.34 61.37 64.10 0.3M
2025-01-06 62.18 63.17 60.63 61.50 0.3M
2025-01-03 60.95 61.75 59.41 61.72 0.2M
2025-01-02 59.17 60.85 58.25 60.60 0.4M