21세기 폭스 (NWS)

NWS
🏛️ 미국 →
34.53
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 33.56 33.56 33.52 33.52 6.5K
09:31 33.51 33.51 33.36 33.51 1.0K
09:32 33.48 33.48 33.48 33.48 0.5K
09:33 33.54 33.55 33.54 33.55 1.1K
09:34 33.54 33.55 33.51 33.55 2.1K
09:35 33.52 33.52 33.52 33.52 0.7K
09:36 33.55 33.57 33.55 33.57 0.6K
09:37 33.59 33.59 33.59 33.59 1.3K
09:38 33.61 33.62 33.60 33.60 1.7K
09:40 33.63 33.66 33.63 33.66 1.4K
09:41 33.64 33.64 33.64 33.64 0.6K
09:42 33.63 33.65 33.62 33.62 1.3K
09:43 33.66 33.66 33.66 33.66 0.5K
09:44 33.65 33.66 33.65 33.65 1.0K
09:45 33.63 33.65 33.62 33.65 4.7K
09:46 33.65 33.66 33.65 33.66 0.9K
09:47 33.67 33.67 33.67 33.67 2.5K
09:48 33.67 33.67 33.65 33.65 0.6K
09:49 33.67 33.67 33.67 33.67 0.6K
09:50 33.68 33.69 33.68 33.69 2.3K
09:51 33.68 33.69 33.68 33.67 4.8K
09:52 33.67 33.68 33.67 33.67 5.7K
09:53 33.68 33.68 33.68 33.68 1.0K
09:54 33.67 33.69 33.67 33.67 1.6K
09:55 33.67 33.67 33.67 33.67 0.5K
09:56 33.66 33.67 33.65 33.65 4.3K
09:57 33.66 33.66 33.64 33.66 3.2K
09:58 33.66 33.66 33.62 33.62 0.9K
09:59 33.64 33.65 33.64 33.65 1.4K
10:00 33.66 33.70 33.66 33.70 7.0K
10:01 33.70 33.70 33.68 33.68 0.8K
10:02 33.69 33.70 33.69 33.70 1.3K
10:03 33.72 33.73 33.72 33.72 2.3K
10:04 33.73 33.73 33.71 33.72 0.9K
10:05 33.71 33.73 33.71 33.73 0.3K
10:06 33.73 33.73 33.71 33.71 3.2K
10:07 33.69 33.70 33.68 33.68 3.7K
10:08 33.70 33.70 33.69 33.69 0.7K
10:09 33.66 33.66 33.66 33.66 1.0K
10:11 33.67 33.69 33.67 33.69 1.9K
10:12 33.69 33.70 33.68 33.68 2.8K
10:13 33.68 33.68 33.64 33.65 2.4K
10:14 33.65 33.65 33.64 33.64 1.2K
10:15 33.62 33.62 33.62 33.62 1.2K
10:16 33.63 33.63 33.62 33.62 1.5K
10:17 33.61 33.63 33.60 33.63 1.4K
10:18 33.61 33.63 33.61 33.62 1.1K
10:19 33.63 33.64 33.63 33.64 1.5K
10:20 33.64 33.64 33.63 33.64 1.5K
10:21 33.65 33.65 33.65 33.65 0.7K
10:23 33.65 33.65 33.65 33.65 1.1K
10:24 33.64 33.64 33.62 33.62 0.9K
10:25 33.62 33.62 33.60 33.62 1.2K
10:27 33.61 33.61 33.61 33.61 1.8K
10:28 33.63 33.63 33.62 33.62 1.4K
10:29 33.63 33.63 33.63 33.63 0.8K
10:30 33.62 33.62 33.62 33.62 2.6K
10:31 33.60 33.62 33.60 33.61 2.8K
10:32 33.61 33.61 33.59 33.59 2.2K
10:33 33.57 33.57 33.53 33.56 8.1K
10:34 33.57 33.57 33.57 33.57 1.3K
10:35 33.57 33.57 33.55 33.56 1.9K
10:36 33.57 33.59 33.57 33.58 3.0K
10:37 33.58 33.58 33.58 33.58 0.5K
10:38 33.58 33.58 33.58 33.58 0.8K
10:39 33.59 33.59 33.59 33.59 1.3K
10:40 33.59 33.59 33.56 33.56 1.5K
10:41 33.58 33.58 33.57 33.58 0.8K
10:42 33.58 33.58 33.57 33.57 1.1K
10:43 33.58 33.58 33.56 33.56 0.6K
10:44 33.57 33.58 33.57 33.58 0.8K
10:45 33.57 33.57 33.54 33.54 3.0K
10:46 33.54 33.54 33.54 33.54 0.5K
10:47 33.54 33.55 33.54 33.55 1.6K
10:48 33.56 33.56 33.56 33.56 0.5K
10:49 33.55 33.57 33.55 33.55 1.7K
10:50 33.56 33.58 33.56 33.58 1.7K
10:51 33.58 33.58 33.58 33.58 0.6K
10:52 33.59 33.59 33.57 33.57 0.5K
10:53 33.58 33.58 33.58 33.58 0.4K
10:54 33.59 33.59 33.58 33.58 0.3K
10:55 33.58 33.58 33.58 33.58 1.5K
10:56 33.59 33.59 33.58 33.58 2.7K
10:57 33.57 33.58 33.57 33.58 0.9K
10:59 33.58 33.58 33.58 33.58 1.2K
11:00 33.59 33.59 33.59 33.59 0.3K
11:01 33.58 33.58 33.58 33.58 2.2K
11:02 33.56 33.56 33.56 33.56 1.2K
11:03 33.56 33.56 33.56 33.56 3.5K
11:04 33.57 33.57 33.55 33.55 1.3K
11:05 33.55 33.55 33.55 33.55 0.4K
11:06 33.56 33.58 33.56 33.58 2.7K
11:07 33.57 33.57 33.57 33.57 0.3K
11:08 33.55 33.55 33.53 33.53 2.5K
11:09 33.54 33.55 33.54 33.55 0.6K
11:10 33.55 33.56 33.55 33.56 1.0K
11:11 33.55 33.58 33.55 33.58 2.4K
11:13 33.57 33.58 33.57 33.58 1.6K
11:14 33.59 33.59 33.56 33.58 1.0K
11:15 33.58 33.59 33.58 33.59 1.4K
11:16 33.59 33.61 33.59 33.61 2.0K
11:17 33.62 33.62 33.61 33.61 0.7K
11:18 33.62 33.62 33.62 33.62 1.0K
11:19 33.61 33.61 33.60 33.60 9.7K
11:20 33.61 33.61 33.60 33.60 0.5K
11:21 33.60 33.60 33.59 33.59 0.8K
11:22 33.60 33.60 33.60 33.60 1.9K
11:23 33.59 33.60 33.59 33.60 0.5K
11:25 33.60 33.60 33.59 33.59 0.3K
11:26 33.60 33.60 33.59 33.59 0.9K
11:27 33.59 33.59 33.59 33.59 0.3K
11:28 33.60 33.61 33.60 33.61 2.7K
11:29 33.62 33.64 33.62 33.64 1.6K
11:30 33.65 33.65 33.65 33.65 1.2K
11:32 33.66 33.67 33.65 33.67 2.0K
11:33 33.67 33.67 33.66 33.67 3.7K
11:34 33.66 33.67 33.66 33.67 1.7K
11:35 33.66 33.67 33.66 33.66 1.9K
11:36 33.67 33.67 33.67 33.67 0.3K
11:37 33.67 33.67 33.66 33.66 1.5K
11:39 33.67 33.72 33.67 33.72 3.9K
11:40 33.71 33.71 33.70 33.71 2.9K
11:41 33.71 33.71 33.71 33.71 1.3K
11:42 33.73 33.73 33.71 33.71 3.4K
11:43 33.71 33.71 33.71 33.71 0.9K
11:45 33.73 33.73 33.71 33.72 1.7K
11:47 33.70 33.71 33.70 33.71 0.4K
11:49 33.72 33.72 33.72 33.72 0.8K
11:50 33.72 33.72 33.71 33.71 3.1K
11:51 33.70 33.70 33.70 33.70 0.1K
11:52 33.70 33.70 33.70 33.70 2.0K
11:53 33.68 33.68 33.68 33.68 0.2K
11:54 33.70 33.70 33.67 33.67 1.1K
11:55 33.69 33.69 33.66 33.66 0.7K
11:56 33.67 33.70 33.67 33.70 0.9K
11:57 33.70 33.70 33.68 33.70 0.9K
11:58 33.70 33.70 33.69 33.69 1.0K
11:59 33.69 33.69 33.67 33.67 2.1K
12:00 33.68 33.68 33.68 33.68 0.1K
12:01 33.67 33.67 33.66 33.66 1.6K
12:02 33.66 33.66 33.65 33.65 1.7K
12:03 33.64 33.65 33.63 33.65 0.5K
12:04 33.64 33.64 33.64 33.64 0.2K
12:05 33.65 33.65 33.65 33.65 1.2K
12:07 33.65 33.65 33.64 33.65 1.2K
12:08 33.66 33.66 33.66 33.66 0.2K
12:09 33.66 33.66 33.64 33.64 1.1K
12:10 33.64 33.65 33.64 33.64 1.4K
12:11 33.63 33.63 33.63 33.63 0.2K
12:12 33.64 33.64 33.64 33.64 0.1K
12:13 33.64 33.64 33.63 33.63 0.3K
12:14 33.63 33.64 33.63 33.64 0.4K
12:15 33.64 33.68 33.64 33.68 3.8K
12:16 33.67 33.67 33.66 33.66 1.6K
12:17 33.66 33.66 33.65 33.65 2.8K
12:19 33.66 33.66 33.66 33.66 0.2K
12:20 33.65 33.66 33.65 33.66 0.8K
12:21 33.67 33.69 33.67 33.68 1.6K
12:22 33.68 33.68 33.68 33.68 1.0K
12:23 33.71 33.71 33.71 33.71 0.1K
12:24 33.71 33.71 33.69 33.69 1.1K
12:25 33.70 33.70 33.70 33.70 0.5K
12:26 33.70 33.71 33.70 33.71 0.6K
12:27 33.72 33.72 33.72 33.72 0.6K
12:28 33.72 33.72 33.70 33.70 2.8K
12:29 33.69 33.69 33.69 33.69 0.2K
12:31 33.70 33.70 33.69 33.69 0.4K
12:32 33.70 33.70 33.70 33.70 0.1K
12:33 33.69 33.69 33.69 33.69 1.5K
12:34 33.67 33.71 33.67 33.71 1.1K
12:36 33.70 33.70 33.70 33.70 0.1K
12:37 33.72 33.72 33.72 33.72 1.2K
12:38 33.71 33.71 33.68 33.68 1.6K
12:40 33.69 33.69 33.69 33.69 1.0K
12:41 33.67 33.68 33.67 33.68 1.1K
12:43 33.66 33.66 33.66 33.66 0.6K
12:45 33.69 33.70 33.69 33.69 1.2K
12:46 33.69 33.69 33.69 33.69 1.6K
12:47 33.69 33.69 33.69 33.69 0.4K
12:48 33.69 33.69 33.69 33.69 0.1K
12:49 33.70 33.71 33.70 33.71 1.3K
12:51 33.71 33.71 33.71 33.71 0.2K
12:52 33.71 33.72 33.71 33.72 1.3K
12:54 33.73 33.73 33.73 33.73 0.3K
12:55 33.73 33.73 33.72 33.72 0.7K
12:56 33.72 33.72 33.71 33.71 7.7K
12:57 33.71 33.71 33.71 33.71 0.4K
12:58 33.72 33.73 33.72 33.73 4.4K
13:00 33.72 33.72 33.72 33.72 0.6K
13:01 33.72 33.72 33.72 33.72 1.2K
13:03 33.72 33.72 33.72 33.72 2.3K
13:05 33.69 33.69 33.69 33.69 0.1K
13:06 33.69 33.70 33.68 33.70 6.8K
13:07 33.69 33.69 33.69 33.69 0.3K
13:09 33.69 33.69 33.69 33.69 0.9K
13:10 33.69 33.69 33.68 33.68 1.7K
13:12 33.67 33.69 33.67 33.67 1.2K
13:14 33.66 33.66 33.66 33.66 0.3K
13:15 33.67 33.67 33.66 33.67 3.2K
13:16 33.68 33.68 33.68 33.68 1.5K
13:17 33.69 33.69 33.69 33.69 0.3K
13:18 33.69 33.69 33.69 33.69 1.6K
13:19 33.69 33.69 33.69 33.69 1.5K
13:20 33.69 33.69 33.67 33.67 3.7K
13:22 33.65 33.65 33.65 33.65 1.8K
13:24 33.65 33.65 33.64 33.64 0.8K
13:25 33.65 33.65 33.65 33.65 0.2K
13:26 33.64 33.67 33.64 33.67 1.7K
13:28 33.67 33.67 33.67 33.67 0.3K
13:29 33.65 33.65 33.65 33.65 0.6K
13:30 33.66 33.67 33.66 33.66 1.5K
13:31 33.66 33.66 33.66 33.66 0.3K
13:32 33.64 33.65 33.64 33.65 0.3K
13:33 33.64 33.65 33.64 33.65 1.0K
13:34 33.65 33.65 33.64 33.64 1.8K
13:35 33.63 33.63 33.63 33.63 0.6K
13:36 33.63 33.64 33.63 33.64 1.2K
13:38 33.64 33.65 33.64 33.64 1.4K
13:40 33.65 33.65 33.65 33.65 0.6K
13:41 33.64 33.65 33.64 33.65 1.1K
13:43 33.64 33.64 33.64 33.64 0.3K
13:44 33.66 33.66 33.66 33.66 1.8K
13:45 33.65 33.66 33.65 33.66 0.4K
13:46 33.65 33.65 33.64 33.64 3.1K
13:47 33.63 33.63 33.63 33.63 0.6K
13:48 33.62 33.63 33.62 33.63 1.8K
13:50 33.62 33.63 33.62 33.63 0.5K
13:51 33.63 33.63 33.63 33.63 0.1K
13:52 33.62 33.62 33.62 33.62 0.3K
13:53 33.63 33.63 33.63 33.63 0.8K
13:54 33.62 33.63 33.62 33.62 2.6K
13:55 33.62 33.62 33.62 33.62 1.2K
13:56 33.62 33.62 33.62 33.62 0.5K
13:57 33.63 33.63 33.63 33.63 1.2K
13:58 33.62 33.62 33.62 33.62 0.3K
13:59 33.63 33.65 33.63 33.65 2.9K
14:00 33.65 33.65 33.65 33.65 0.2K
14:01 33.66 33.66 33.66 33.66 0.5K
14:02 33.66 33.66 33.62 33.62 5.5K
14:03 33.61 33.62 33.61 33.62 0.9K
14:04 33.62 33.62 33.60 33.60 1.1K
14:05 33.60 33.60 33.58 33.58 1.8K
14:07 33.57 33.58 33.57 33.58 0.4K
14:08 33.57 33.57 33.57 33.57 0.5K
14:09 33.56 33.56 33.56 33.56 0.2K
14:10 33.54 33.56 33.54 33.56 0.6K
14:11 33.55 33.55 33.55 33.55 0.5K
14:12 33.55 33.55 33.55 33.55 0.8K
14:13 33.56 33.56 33.56 33.56 0.9K
14:14 33.56 33.56 33.56 33.56 0.3K
14:15 33.56 33.56 33.55 33.55 4.3K
14:16 33.55 33.55 33.55 33.55 0.3K
14:17 33.55 33.55 33.54 33.54 0.9K
14:20 33.56 33.56 33.55 33.55 0.7K
14:21 33.57 33.57 33.57 33.57 2.2K
14:22 33.59 33.60 33.59 33.60 0.7K
14:23 33.59 33.59 33.59 33.59 3.4K
14:26 33.61 33.61 33.61 33.61 0.1K
14:27 33.60 33.60 33.60 33.60 0.5K
14:28 33.60 33.60 33.59 33.60 1.9K
14:29 33.58 33.60 33.58 33.60 0.3K
14:30 33.61 33.61 33.61 33.61 1.6K
14:31 33.62 33.62 33.62 33.62 0.5K
14:32 33.63 33.63 33.63 33.63 0.5K
14:33 33.63 33.63 33.63 33.63 0.2K
14:34 33.63 33.63 33.63 33.63 1.1K
14:35 33.63 33.65 33.63 33.65 2.9K
14:36 33.66 33.66 33.64 33.64 3.2K
14:37 33.63 33.63 33.63 33.63 1.0K
14:38 33.62 33.62 33.62 33.62 1.3K
14:40 33.63 33.65 33.63 33.65 6.6K
14:41 33.65 33.65 33.65 33.65 3.3K
14:43 33.61 33.62 33.61 33.62 0.5K
14:44 33.61 33.62 33.61 33.61 13.6K
14:45 33.60 33.60 33.60 33.60 2.7K
14:46 33.60 33.60 33.59 33.59 1.0K
14:47 33.59 33.59 33.58 33.58 1.0K
14:48 33.58 33.60 33.56 33.60 3.5K
14:49 33.60 33.60 33.60 33.60 0.9K
14:50 33.60 33.60 33.60 33.60 0.6K
14:51 33.60 33.60 33.60 33.60 0.1K
14:52 33.59 33.60 33.59 33.60 3.4K
14:53 33.60 33.61 33.60 33.61 1.6K
14:55 33.62 33.62 33.62 33.62 1.3K
14:58 33.64 33.64 33.64 33.64 0.5K
14:59 33.64 33.64 33.62 33.62 2.0K
15:00 33.62 33.62 33.62 33.62 0.5K
15:01 33.61 33.61 33.58 33.58 2.0K
15:03 33.57 33.57 33.57 33.57 1.3K
15:05 33.58 33.58 33.58 33.58 2.1K
15:06 33.58 33.59 33.58 33.59 1.0K
15:07 33.58 33.58 33.55 33.55 4.8K
15:09 33.57 33.58 33.57 33.57 3.4K
15:10 33.55 33.56 33.55 33.56 1.1K
15:11 33.57 33.58 33.57 33.58 2.3K
15:13 33.60 33.60 33.60 33.60 0.2K
15:14 33.60 33.61 33.59 33.61 1.3K
15:15 33.62 33.62 33.62 33.62 5.2K
15:16 33.62 33.62 33.62 33.62 1.0K
15:17 33.63 33.63 33.63 33.63 1.1K
15:19 33.65 33.66 33.65 33.66 2.8K
15:20 33.66 33.66 33.65 33.65 1.0K
15:21 33.65 33.65 33.64 33.64 2.5K
15:23 33.64 33.65 33.64 33.65 3.9K
15:24 33.65 33.65 33.64 33.64 2.2K
15:25 33.64 33.64 33.64 33.64 2.0K
15:26 33.63 33.63 33.63 33.63 0.3K
15:27 33.62 33.63 33.62 33.63 0.5K
15:28 33.63 33.63 33.62 33.62 1.3K
15:29 33.63 33.63 33.62 33.63 0.6K
15:30 33.63 33.63 33.63 33.63 1.8K
15:31 33.64 33.64 33.63 33.64 0.4K
15:32 33.60 33.60 33.59 33.59 9.5K
15:33 33.59 33.60 33.59 33.60 2.5K
15:34 33.60 33.60 33.60 33.60 2.3K
15:35 33.60 33.60 33.60 33.60 0.5K
15:36 33.59 33.60 33.59 33.60 4.7K
15:37 33.60 33.60 33.60 33.60 0.5K
15:38 33.60 33.62 33.60 33.62 4.9K
15:39 33.62 33.64 33.62 33.64 3.3K
15:40 33.63 33.63 33.63 33.63 3.2K
15:41 33.64 33.65 33.64 33.65 3.9K
15:42 33.65 33.65 33.64 33.64 3.0K
15:43 33.63 33.64 33.63 33.63 3.3K
15:44 33.62 33.62 33.62 33.62 5.1K
15:45 33.62 33.63 33.62 33.63 4.1K
15:46 33.63 33.64 33.63 33.64 4.6K
15:47 33.63 33.63 33.63 33.63 2.5K
15:48 33.62 33.63 33.62 33.63 2.2K
15:49 33.63 33.64 33.62 33.62 5.4K
15:50 33.63 33.67 33.63 33.65 18.8K
15:51 33.67 33.68 33.67 33.68 4.7K
15:52 33.69 33.69 33.65 33.66 11.8K
15:53 33.66 33.67 33.66 33.66 4.6K
15:54 33.67 33.68 33.65 33.68 15.5K
15:55 33.65 33.65 33.59 33.59 22.1K
15:56 33.59 33.60 33.57 33.60 21.3K
15:57 33.61 33.64 33.61 33.64 16.9K
15:58 33.63 33.64 33.63 33.64 34.8K
15:59 33.62 33.64 33.61 33.64 1,443.6K
날짜 시가 고가 저가 종가 거래량
2025-09-30 34.49 35.21 34.47 34.53 4.5M
2025-09-29 33.63 34.54 33.62 34.46 1.3M
2025-09-26 33.56 33.85 33.36 33.63 2.7M
2025-09-25 33.44 33.78 33.29 33.41 0.8M
2025-09-24 33.82 34.00 33.51 33.59 1.0M
2025-09-23 34.20 34.37 33.70 33.76 0.9M
2025-09-22 33.94 34.25 33.75 34.15 1.1M
2025-09-19 33.71 34.16 33.53 33.92 3.1M
2025-09-18 33.46 33.82 33.23 33.56 1.4M
2025-09-17 32.79 33.38 32.60 33.15 2.5M
2025-09-16 32.79 32.98 32.50 32.80 2.0M
2025-09-15 32.45 32.88 32.31 32.85 2.0M
2025-09-12 32.21 32.47 32.06 32.27 1.2M
2025-09-11 31.70 32.37 31.66 32.27 4.0M
2025-09-10 32.35 32.40 31.56 31.56 1.9M
2025-09-09 32.75 33.01 32.34 32.45 9.1M
2025-09-08 33.41 34.07 33.12 33.97 0.6M
2025-09-05 33.07 33.71 32.67 33.40 0.4M
2025-09-04 33.03 33.28 32.85 33.17 0.7M
2025-09-03 32.98 33.24 31.97 32.89 1.5M
2025-09-02 33.53 33.64 33.02 33.21 0.5M
2025-08-29 34.01 34.09 33.70 33.87 0.6M
2025-08-28 34.28 34.47 33.89 34.05 0.5M
2025-08-27 34.22 34.49 34.06 34.11 0.4M
2025-08-26 34.68 34.68 34.22 34.29 0.5M
2025-08-25 35.15 35.24 34.65 34.71 0.6M
2025-08-22 34.70 35.26 34.55 35.17 0.6M
2025-08-21 34.21 34.52 34.10 34.47 0.4M
2025-08-20 34.47 34.75 34.12 34.22 0.5M
2025-08-19 34.30 34.59 34.30 34.57 0.6M
2025-08-18 34.18 34.28 33.84 34.23 0.9M
2025-08-15 34.59 34.59 33.99 34.03 0.5M
2025-08-14 33.92 34.56 33.81 34.40 0.9M
2025-08-13 33.35 34.07 33.30 34.04 1.6M
2025-08-12 32.91 33.34 32.91 33.28 1.2M
2025-08-11 33.13 33.45 32.69 32.88 0.9M
2025-08-08 33.47 33.65 32.93 32.95 0.8M
2025-08-07 34.43 34.89 33.52 33.54 1.4M
2025-08-06 35.58 35.58 33.04 33.91 1.2M
2025-08-05 33.62 33.73 33.38 33.55 1.1M
2025-08-04 33.25 33.65 33.25 33.60 0.6M
2025-08-01 33.29 33.53 32.39 33.25 0.6M
2025-07-31 33.24 33.78 33.24 33.42 0.8M
2025-07-30 33.66 33.84 33.41 33.52 0.7M
2025-07-29 33.84 33.88 33.51 33.57 0.4M
2025-07-28 33.65 33.78 33.56 33.72 0.6M
2025-07-25 33.63 33.74 33.40 33.69 0.5M
2025-07-24 33.75 33.85 33.35 33.55 0.5M
2025-07-23 33.67 34.07 33.50 33.75 0.6M
2025-07-22 33.56 33.97 33.56 33.67 0.6M
2025-07-21 34.41 34.84 33.51 33.55 0.8M
2025-07-18 35.03 35.09 34.38 34.46 0.8M
2025-07-17 34.54 34.84 34.40 34.82 0.9M
2025-07-16 34.33 34.52 33.92 34.44 0.7M
2025-07-15 34.73 35.41 34.19 34.20 0.8M
2025-07-14 33.83 34.62 33.83 34.55 0.4M
2025-07-11 34.31 34.42 34.16 34.29 0.3M
2025-07-10 34.09 34.51 34.05 34.45 0.6M
2025-07-09 34.04 34.19 33.96 34.07 0.4M
2025-07-08 33.92 34.18 33.87 34.02 0.5M
2025-07-07 34.20 34.42 33.91 33.92 0.7M
2025-07-03 34.46 34.54 34.18 34.39 0.5M
2025-07-02 34.36 34.39 34.15 34.36 0.5M
2025-07-01 34.31 34.56 34.23 34.41 0.5M
2025-06-30 33.92 34.43 33.92 34.31 0.7M
2025-06-27 34.05 34.06 33.63 33.87 0.8M
2025-06-26 33.71 34.03 33.58 33.96 0.5M
2025-06-25 33.63 33.84 33.51 33.72 0.6M
2025-06-24 33.47 33.68 33.24 33.60 0.7M
2025-06-23 32.59 33.18 32.48 33.18 0.9M
2025-06-20 32.77 33.01 32.27 32.60 3.8M
2025-06-18 31.89 32.49 31.84 32.31 0.7M
2025-06-17 32.18 32.25 31.73 31.84 0.7M
2025-06-16 31.68 32.29 31.61 32.28 0.8M
2025-06-13 31.57 31.57 31.20 31.35 0.8M
2025-06-12 31.82 31.98 31.61 31.67 0.5M
2025-06-11 32.02 32.10 31.71 31.83 0.5M
2025-06-10 31.90 32.15 31.69 32.02 0.6M
2025-06-09 31.85 31.98 31.56 31.82 0.6M
2025-06-06 32.28 32.36 31.75 31.85 0.7M
2025-06-05 32.30 32.36 32.05 32.19 0.4M
2025-06-04 32.28 32.31 32.06 32.16 0.4M
2025-06-03 32.54 32.58 32.24 32.34 0.8M
2025-06-02 32.35 32.56 32.09 32.48 0.8M
2025-05-30 32.90 32.93 32.50 32.72 0.7M
2025-05-29 32.95 33.03 32.51 32.90 0.5M
2025-05-28 32.53 33.06 32.53 32.90 0.4M
2025-05-27 32.27 32.69 32.26 32.56 0.8M
2025-05-23 31.78 32.56 31.71 32.47 0.5M
2025-05-22 32.26 32.28 31.95 31.98 0.5M
2025-05-21 32.59 32.75 32.28 32.35 0.4M
2025-05-20 32.54 32.85 32.54 32.78 0.6M
2025-05-19 32.86 32.90 32.50 32.73 0.6M
2025-05-16 32.89 32.96 32.47 32.93 0.6M
2025-05-15 32.95 33.18 32.73 32.78 0.5M
2025-05-14 32.62 32.98 32.62 32.90 0.7M
2025-05-13 33.04 33.31 32.80 32.85 0.6M
2025-05-12 33.22 33.32 32.64 32.95 0.8M
2025-05-09 33.22 33.37 32.37 32.57 0.6M
2025-05-08 32.93 33.05 32.49 32.50 0.7M
2025-05-07 32.31 32.74 32.26 32.66 1.3M
2025-05-06 32.08 32.18 31.92 32.04 0.4M
2025-05-05 31.73 32.26 31.55 32.08 0.4M
2025-05-02 31.70 31.99 30.54 31.90 0.3M
2025-05-01 31.24 31.50 31.11 31.27 0.4M
2025-04-30 31.04 31.51 30.76 31.42 0.6M
2025-04-29 31.24 31.42 31.06 31.32 0.3M
2025-04-28 31.26 31.36 30.97 31.22 0.3M
2025-04-25 30.93 31.24 30.81 31.23 0.3M
2025-04-24 30.78 31.07 30.35 31.00 0.3M
2025-04-23 30.82 31.61 30.52 30.68 0.8M
2025-04-22 29.89 30.33 29.67 30.29 0.8M
2025-04-21 29.74 29.84 29.11 29.45 0.3M
2025-04-17 30.29 30.29 29.82 30.00 0.5M
2025-04-16 30.17 30.43 29.45 29.75 0.4M
2025-04-15 30.62 30.79 30.41 30.52 0.4M
2025-04-14 30.35 30.60 30.07 30.43 0.4M
2025-04-11 29.82 30.35 29.40 30.24 0.9M
2025-04-10 29.76 30.28 28.56 29.58 0.9M
2025-04-09 27.09 30.35 27.09 30.20 1.1M
2025-04-08 28.31 28.57 27.19 27.54 1.2M
2025-04-07 26.50 28.47 26.25 27.41 1.5M
2025-04-04 28.26 28.63 27.60 27.70 1.1M
2025-04-03 29.71 30.27 29.40 29.43 0.9M
2025-04-02 30.56 30.64 30.12 30.55 0.8M
2025-04-01 30.13 30.83 29.88 30.28 0.9M
2025-03-31 29.80 30.54 29.64 30.37 5.5M
2025-03-28 30.35 30.35 29.52 29.66 0.8M
2025-03-27 30.78 30.78 30.22 30.26 0.7M
2025-03-26 30.80 31.18 30.75 30.77 1.2M
2025-03-25 30.67 30.97 30.57 30.88 0.8M
2025-03-24 31.13 31.13 30.39 30.75 0.9M
2025-03-21 30.79 31.13 30.53 30.77 1.9M
2025-03-20 31.10 31.30 30.78 31.05 0.5M
2025-03-19 30.72 31.50 30.72 31.25 0.5M
2025-03-18 31.07 31.07 30.46 30.72 0.4M
2025-03-17 30.71 31.18 30.71 31.03 0.4M
2025-03-14 30.25 31.05 30.25 30.98 0.6M
2025-03-13 30.63 30.75 30.06 30.10 0.5M
2025-03-12 30.92 31.40 30.62 30.71 0.6M
2025-03-11 31.01 31.20 30.60 30.76 0.7M
2025-03-10 31.48 31.77 31.02 31.10 0.7M
2025-03-07 31.64 32.10 31.26 31.82 0.6M
2025-03-06 31.71 32.04 31.56 31.88 0.4M
2025-03-05 31.56 31.98 31.45 31.86 0.6M
2025-03-04 32.07 32.10 31.34 31.69 0.8M
2025-03-03 32.30 32.64 31.85 32.04 0.5M
2025-02-28 31.87 32.30 31.66 32.28 0.6M
2025-02-27 31.87 32.24 31.75 31.89 0.4M
2025-02-26 31.98 32.25 31.67 31.78 0.4M
2025-02-25 32.55 32.66 32.03 32.07 1.0M
2025-02-24 32.58 32.66 32.24 32.32 0.9M
2025-02-21 33.08 33.08 32.19 32.30 0.8M
2025-02-20 34.68 34.91 32.19 32.94 2.0M
2025-02-19 34.91 35.25 34.59 34.96 0.9M
2025-02-18 34.98 35.01 34.60 35.00 0.6M
2025-02-14 34.53 34.93 34.27 34.86 0.7M
2025-02-13 34.00 34.33 33.90 34.30 0.6M
2025-02-12 33.83 34.08 33.57 34.03 0.8M
2025-02-11 33.80 34.36 33.77 34.17 0.9M
2025-02-10 34.18 34.56 33.92 34.08 1.5M
2025-02-07 33.85 34.04 33.35 33.92 2.5M
2025-02-06 34.97 34.97 32.25 32.96 2.4M
2025-02-05 32.90 33.30 32.67 33.24 1.5M
2025-02-04 32.14 33.00 32.11 32.86 1.6M
2025-02-03 31.30 31.95 31.12 31.95 0.7M
2025-01-31 31.68 31.80 31.56 31.65 0.5M
2025-01-30 32.10 32.37 31.45 31.60 0.7M
2025-01-29 31.58 31.98 31.51 31.69 0.4M
2025-01-28 31.77 31.97 31.55 31.65 0.7M
2025-01-27 31.39 31.91 30.95 31.78 0.7M
2025-01-24 31.26 31.79 31.26 31.58 0.5M
2025-01-23 31.15 31.38 31.00 31.33 0.7M
2025-01-22 31.05 31.27 30.87 31.12 0.8M
2025-01-21 30.50 30.99 30.45 30.94 0.5M
2025-01-17 30.74 30.74 30.36 30.40 0.4M
2025-01-16 30.60 30.80 30.34 30.40 0.4M
2025-01-15 30.83 30.86 30.34 30.49 0.6M
2025-01-14 30.41 30.63 30.20 30.41 0.5M
2025-01-13 29.78 30.29 29.70 30.25 0.8M
2025-01-10 30.17 30.48 29.89 29.89 0.6M
2025-01-08 30.48 31.00 30.00 30.42 0.5M
2025-01-07 30.32 30.69 29.83 30.46 0.6M
2025-01-06 30.28 30.79 30.18 30.27 0.6M
2025-01-03 30.53 30.53 30.01 30.50 0.4M
2025-01-02 30.66 30.73 30.29 30.37 0.4M