One Gas Inc (OGS)

OGS
🏛️ 미국 →
80.79
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 79.49 79.49 79.49 79.49 17.1K
09:31 79.18 79.18 79.10 79.10 1.3K
09:32 79.10 79.10 79.10 79.10 0.3K
09:33 79.18 79.22 78.86 79.22 5.5K
09:34 79.34 79.34 79.34 79.34 2.8K
09:35 80.00 80.56 80.00 80.56 3.7K
09:36 80.63 80.63 80.26 80.26 6.2K
09:39 80.58 80.58 80.58 80.58 0.2K
09:40 80.63 80.63 80.04 80.04 3.2K
09:41 80.31 80.31 80.31 80.31 0.7K
09:43 80.31 80.31 79.92 79.92 16.1K
09:45 80.17 80.21 80.16 80.21 2.8K
09:46 80.34 80.46 80.33 80.33 5.2K
09:47 80.60 80.60 80.60 80.60 5.0K
09:48 80.81 80.81 80.81 80.81 1.2K
09:49 80.75 80.75 80.75 80.75 0.4K
09:50 80.87 80.87 80.87 80.86 1.3K
09:51 80.82 80.82 80.79 80.82 6.2K
09:52 80.82 80.82 80.81 80.81 0.7K
09:53 80.86 80.86 80.84 80.84 8.6K
09:54 80.64 80.64 80.64 80.64 1.0K
09:55 80.66 80.66 80.66 80.66 1.6K
09:56 80.66 80.66 80.66 80.66 0.4K
09:57 80.66 80.70 80.66 80.70 1.1K
09:58 80.70 80.75 80.58 80.60 3.6K
09:59 80.73 80.73 80.69 80.73 1.4K
10:00 80.63 80.79 80.63 80.76 3.8K
10:01 80.75 80.75 80.75 80.75 1.4K
10:02 80.76 80.82 80.68 80.68 14.0K
10:03 80.74 80.74 80.61 80.61 1.4K
10:05 80.52 80.52 80.39 80.39 0.8K
10:06 80.47 80.47 80.43 80.43 0.4K
10:07 80.38 80.47 80.38 80.47 3.7K
10:09 80.68 80.68 80.56 80.56 1.5K
10:10 80.59 80.60 80.47 80.47 28.2K
10:11 80.59 80.59 80.47 80.49 1.6K
10:13 80.60 80.60 80.59 80.59 3.8K
10:14 80.59 80.59 80.50 80.59 0.9K
10:15 80.54 80.54 80.54 80.54 0.6K
10:16 80.53 80.53 80.43 80.48 3.2K
10:17 80.55 80.55 80.55 80.55 0.3K
10:18 80.50 80.50 80.50 80.50 0.1K
10:19 80.50 80.50 80.45 80.45 1.7K
10:20 80.46 80.46 80.45 80.45 1.4K
10:21 80.44 80.44 80.39 80.39 0.8K
10:22 80.44 80.44 80.36 80.36 1.9K
10:23 80.27 80.27 80.27 80.27 3.6K
10:24 80.23 80.23 80.23 80.23 0.3K
10:25 80.23 80.30 80.23 80.30 3.2K
10:26 80.34 80.34 80.33 80.33 13.1K
10:27 80.34 80.34 80.25 80.25 0.6K
10:28 80.25 80.25 80.21 80.25 2.3K
10:29 80.25 80.30 80.25 80.28 3.2K
10:31 80.26 80.26 80.26 80.26 0.8K
10:32 80.14 80.14 80.14 80.14 1.4K
10:33 80.26 80.26 80.26 80.26 2.2K
10:34 80.28 80.31 80.28 80.31 2.2K
10:35 80.51 80.51 80.51 80.51 2.0K
10:36 80.51 80.51 80.50 80.50 1.1K
10:38 80.46 80.46 80.46 80.46 0.2K
10:39 80.46 80.46 80.39 80.39 1.9K
10:40 80.34 80.34 80.34 80.34 0.3K
10:41 80.30 80.30 80.28 80.28 1.1K
10:42 80.24 80.24 80.22 80.22 4.0K
10:43 80.25 80.25 80.21 80.21 1.2K
10:44 80.18 80.21 80.18 80.18 1.1K
10:45 80.12 80.12 80.03 80.03 0.5K
10:46 80.04 80.06 80.04 80.05 1.2K
10:47 80.05 80.08 80.05 80.08 1.3K
10:48 80.08 80.08 80.08 80.08 0.5K
10:49 80.02 80.02 80.02 80.02 0.3K
10:50 79.95 79.95 79.95 79.94 1.2K
10:51 79.99 79.99 79.96 79.96 2.2K
10:52 80.03 80.03 79.93 79.98 1.4K
10:53 79.98 79.98 79.98 79.98 0.5K
10:54 79.94 79.98 79.94 79.98 2.5K
10:55 79.94 79.97 79.94 79.97 2.9K
10:56 79.91 79.91 79.90 79.90 0.9K
10:57 79.89 79.89 79.89 79.89 0.5K
10:58 79.87 79.87 79.77 79.77 2.7K
10:59 79.77 79.85 79.77 79.79 6.5K
11:01 79.68 79.68 79.68 79.68 3.6K
11:02 79.68 79.68 79.64 79.64 0.5K
11:03 79.65 79.65 79.65 79.65 1.5K
11:05 79.65 79.65 79.64 79.64 2.2K
11:07 79.60 79.60 79.60 79.60 0.4K
11:08 79.63 79.63 79.63 79.63 0.7K
11:09 79.63 79.63 79.58 79.58 0.5K
11:10 79.63 79.63 79.63 79.63 0.4K
11:11 79.63 79.63 79.58 79.63 1.1K
11:12 79.63 79.63 79.63 79.63 0.2K
11:13 79.68 79.68 79.65 79.65 3.9K
11:14 79.65 79.65 79.58 79.58 2.3K
11:15 79.62 79.62 79.62 79.61 0.1K
11:16 79.54 79.54 79.54 79.54 0.7K
11:17 79.69 79.69 79.69 79.69 3.8K
11:18 79.78 79.78 79.77 79.77 2.2K
11:19 79.70 79.70 79.70 79.70 0.8K
11:20 79.72 79.72 79.72 79.72 0.4K
11:21 79.68 79.68 79.68 79.68 0.5K
11:22 79.69 79.71 79.69 79.71 1.7K
11:23 79.74 79.78 79.74 79.78 3.5K
11:24 79.77 79.79 79.77 79.79 1.5K
11:25 79.82 79.85 79.82 79.85 2.0K
11:26 79.82 79.83 79.82 79.83 0.9K
11:28 79.81 79.81 79.81 79.81 0.2K
11:29 79.81 79.81 79.81 79.81 1.4K
11:30 79.81 79.81 79.81 79.81 0.6K
11:31 79.79 79.80 79.79 79.80 0.4K
11:32 79.80 79.80 79.80 79.80 0.8K
11:33 79.75 79.75 79.75 79.75 0.7K
11:34 79.75 79.75 79.75 79.75 1.1K
11:35 79.78 79.78 79.78 79.78 0.2K
11:36 79.75 79.75 79.75 79.75 0.9K
11:37 79.74 79.74 79.74 79.74 3.2K
11:38 79.73 79.73 79.73 79.73 1.5K
11:39 79.66 79.66 79.66 79.66 1.0K
11:40 79.56 79.63 79.56 79.63 2.3K
11:42 79.57 79.57 79.57 79.57 1.1K
11:44 79.61 79.61 79.61 79.61 1.1K
11:46 79.56 79.56 79.56 79.56 0.9K
11:48 79.55 79.55 79.55 79.55 1.1K
11:50 79.55 79.55 79.54 79.54 1.0K
11:51 79.54 79.54 79.54 79.54 0.2K
11:52 79.49 79.49 79.49 79.49 0.6K
11:54 79.53 79.53 79.53 79.53 0.7K
11:55 79.47 79.47 79.47 79.47 0.2K
11:56 79.47 79.47 79.45 79.47 1.3K
11:57 79.44 79.44 79.41 79.41 1.7K
11:58 79.41 79.41 79.35 79.35 2.2K
11:59 79.34 79.34 79.34 79.34 0.1K
12:00 79.33 79.33 79.33 79.33 0.2K
12:01 79.34 79.34 79.27 79.27 0.6K
12:02 79.30 79.30 79.22 79.22 4.0K
12:03 79.24 79.24 79.24 79.24 4.0K
12:04 79.24 79.27 79.24 79.27 1.8K
12:05 79.27 79.27 79.27 79.27 1.5K
12:06 79.24 79.29 79.24 79.29 2.0K
12:08 79.26 79.26 79.26 79.26 0.4K
12:09 79.33 79.36 79.33 79.36 2.8K
12:14 79.35 79.35 79.35 79.35 1.1K
12:15 79.39 79.39 79.39 79.39 0.1K
12:16 79.39 79.46 79.39 79.46 1.4K
12:17 79.46 79.48 79.46 79.48 1.5K
12:18 79.56 79.56 79.56 79.56 0.1K
12:19 79.56 79.56 79.55 79.55 0.7K
12:20 79.59 79.59 79.59 79.59 0.6K
12:21 79.58 79.58 79.58 79.58 0.3K
12:22 79.60 79.60 79.60 79.60 1.1K
12:23 79.66 79.66 79.65 79.65 4.0K
12:28 79.71 79.73 79.71 79.73 3.8K
12:29 79.74 79.74 79.74 79.74 0.8K
12:30 79.75 79.75 79.75 79.75 0.5K
12:31 79.75 79.75 79.75 79.75 0.3K
12:33 79.74 79.74 79.74 79.74 0.9K
12:34 79.78 79.78 79.78 79.78 3.2K
12:35 79.75 79.75 79.75 79.75 1.3K
12:37 79.79 79.80 79.79 79.80 2.7K
12:41 79.78 79.78 79.78 79.78 0.3K
12:42 79.78 79.78 79.75 79.75 0.7K
12:43 79.75 79.75 79.75 79.75 2.4K
12:46 79.75 79.75 79.75 79.75 0.9K
12:48 79.75 79.75 79.75 79.75 0.6K
12:49 79.78 79.78 79.78 79.78 3.6K
12:51 79.76 79.76 79.76 79.76 0.6K
12:52 79.76 79.76 79.76 79.76 0.4K
12:53 79.76 79.76 79.76 79.76 0.2K
12:54 79.77 79.77 79.73 79.73 1.4K
12:55 79.73 79.73 79.73 79.73 1.0K
12:57 79.84 79.84 79.84 79.83 3.1K
12:58 79.86 79.86 79.86 79.86 2.8K
13:00 79.87 79.87 79.87 79.87 3.0K
13:01 79.83 79.83 79.83 79.83 0.9K
13:02 79.84 79.85 79.84 79.85 2.4K
13:06 79.87 79.88 79.87 79.88 1.8K
13:08 79.87 79.87 79.78 79.82 2.2K
13:09 79.83 79.83 79.83 79.83 0.7K
13:11 79.82 79.82 79.82 79.82 0.1K
13:12 79.82 79.82 79.82 79.82 0.4K
13:13 79.83 79.83 79.79 79.79 3.5K
13:17 79.84 79.84 79.83 79.83 1.3K
13:19 79.81 79.81 79.81 79.81 0.1K
13:20 79.79 79.79 79.79 79.79 0.6K
13:21 79.77 79.77 79.77 79.77 2.8K
13:22 79.76 79.76 79.76 79.76 0.2K
13:23 79.77 79.77 79.77 79.77 2.0K
13:26 79.80 79.80 79.80 79.80 1.1K
13:28 79.80 79.80 79.80 79.80 0.7K
13:30 79.79 79.79 79.78 79.78 0.9K
13:31 79.78 79.80 79.78 79.80 1.4K
13:33 79.81 79.87 79.81 79.87 4.0K
13:34 79.87 79.87 79.87 79.87 0.3K
13:35 79.85 79.85 79.85 79.85 1.0K
13:36 79.84 79.84 79.84 79.83 0.8K
13:37 79.80 79.80 79.80 79.80 0.5K
13:39 79.80 79.80 79.80 79.80 0.3K
13:40 79.75 79.75 79.75 79.75 1.2K
13:41 79.79 79.81 79.79 79.81 3.5K
13:43 79.86 79.88 79.86 79.88 1.4K
13:45 79.86 79.86 79.86 79.86 1.2K
13:48 79.88 79.89 79.88 79.89 2.3K
13:50 79.83 79.83 79.83 79.83 2.1K
13:55 79.80 79.80 79.80 79.80 1.5K
13:57 79.83 79.83 79.83 79.83 2.8K
13:59 79.82 79.82 79.82 79.82 1.1K
14:01 79.82 79.82 79.82 79.82 2.2K
14:05 79.76 79.76 79.76 79.76 0.6K
14:06 79.73 79.73 79.73 79.72 1.1K
14:08 79.71 79.71 79.71 79.71 1.3K
14:10 79.70 79.70 79.70 79.69 0.7K
14:11 79.70 79.70 79.70 79.70 0.7K
14:12 79.66 79.70 79.66 79.69 0.4K
14:13 79.65 79.69 79.65 79.69 0.3K
14:14 79.69 79.69 79.69 79.69 0.9K
14:15 79.70 79.70 79.70 79.69 1.0K
14:16 79.70 79.70 79.70 79.70 1.6K
14:17 79.72 79.72 79.72 79.72 1.7K
14:20 79.69 79.69 79.66 79.66 1.1K
14:22 79.69 79.69 79.69 79.69 1.0K
14:26 79.59 79.59 79.59 79.59 0.2K
14:27 79.61 79.63 79.61 79.63 1.9K
14:30 79.67 79.67 79.67 79.67 1.9K
14:33 79.70 79.70 79.70 79.69 2.2K
14:35 79.77 79.77 79.77 79.77 1.2K
14:37 79.77 79.78 79.77 79.78 1.7K
14:39 79.74 79.74 79.74 79.74 1.6K
14:41 79.76 79.77 79.76 79.77 1.6K
14:42 79.77 79.77 79.77 79.77 0.2K
14:43 79.76 79.76 79.76 79.76 1.5K
14:46 79.76 79.76 79.76 79.76 0.4K
14:47 79.77 79.77 79.77 79.77 0.4K
14:48 79.77 79.77 79.77 79.77 0.4K
14:49 79.80 79.80 79.79 79.79 4.0K
14:50 79.73 79.78 79.72 79.76 6.7K
14:51 79.75 79.75 79.75 79.75 0.5K
14:52 79.76 79.76 79.76 79.76 0.5K
14:53 79.77 79.77 79.77 79.77 1.7K
14:54 79.82 79.82 79.82 79.82 1.5K
14:55 79.85 79.89 79.85 79.89 1.8K
14:56 79.89 79.89 79.89 79.89 0.4K
14:57 79.90 79.90 79.90 79.90 0.5K
14:59 79.88 79.88 79.88 79.88 0.2K
15:01 79.86 79.86 79.85 79.85 1.4K
15:03 79.84 79.86 79.84 79.86 1.0K
15:04 79.84 79.84 79.84 79.84 0.9K
15:05 79.80 79.80 79.78 79.78 1.3K
15:06 79.76 79.78 79.76 79.76 1.1K
15:07 79.74 79.74 79.74 79.74 0.8K
15:08 79.70 79.70 79.70 79.69 0.7K
15:09 79.66 79.69 79.66 79.69 1.9K
15:11 79.68 79.68 79.68 79.68 3.6K
15:12 79.69 79.69 79.69 79.69 2.3K
15:14 79.71 79.71 79.71 79.71 0.7K
15:15 79.71 79.71 79.71 79.71 0.9K
15:16 79.71 79.71 79.71 79.71 0.3K
15:17 79.71 79.71 79.71 79.71 0.5K
15:18 79.71 79.78 79.71 79.78 2.3K
15:19 79.82 79.84 79.82 79.84 2.3K
15:20 79.85 79.85 79.85 79.85 2.1K
15:23 79.89 79.89 79.89 79.89 0.8K
15:24 79.90 79.90 79.90 79.90 0.9K
15:25 79.87 79.88 79.86 79.86 1.9K
15:26 79.84 79.84 79.84 79.83 0.7K
15:27 79.83 79.86 79.82 79.86 4.2K
15:29 79.82 79.82 79.74 79.74 4.6K
15:30 79.74 79.74 79.68 79.70 2.9K
15:31 79.70 79.73 79.70 79.73 2.0K
15:32 79.78 79.81 79.78 79.81 2.3K
15:33 79.80 79.80 79.80 79.80 0.6K
15:34 79.83 79.83 79.83 79.83 1.2K
15:35 79.83 79.83 79.83 79.83 1.2K
15:36 79.83 79.83 79.83 79.83 0.5K
15:37 79.83 79.83 79.80 79.80 2.2K
15:38 79.73 79.73 79.73 79.73 0.6K
15:39 79.78 79.83 79.78 79.83 2.7K
15:40 79.85 79.85 79.82 79.82 2.5K
15:42 79.84 79.85 79.83 79.83 3.0K
15:44 79.78 79.78 79.78 79.78 0.6K
15:45 79.76 79.76 79.75 79.75 3.4K
15:46 79.77 79.77 79.77 79.77 0.6K
15:47 79.78 79.83 79.78 79.83 4.2K
15:48 79.91 79.94 79.91 79.94 1.1K
15:49 79.93 79.98 79.93 79.98 1.2K
15:50 80.09 80.09 80.01 80.01 5.5K
15:51 80.04 80.06 80.04 80.06 2.2K
15:52 80.04 80.06 80.03 80.05 3.0K
15:53 80.03 80.03 80.01 80.01 1.8K
15:54 80.02 80.02 80.00 80.01 3.2K
15:55 80.03 80.04 80.01 80.03 7.5K
15:56 80.03 80.03 80.00 80.01 5.5K
15:57 80.00 80.11 80.00 80.03 18.7K
15:58 80.07 80.13 80.07 80.13 10.7K
15:59 80.12 80.22 80.11 80.19 144.6K
날짜 시가 고가 저가 종가 거래량
2025-09-29 80.19 80.82 79.65 80.79 0.4M
2025-09-26 79.33 80.90 78.86 80.19 0.7M
2025-09-25 78.36 78.54 77.53 77.55 0.8M
2025-09-24 77.47 78.54 77.47 78.25 0.6M
2025-09-23 75.86 77.55 75.57 77.36 0.5M
2025-09-22 75.69 76.20 75.53 76.07 0.3M
2025-09-19 75.49 76.09 75.32 75.77 0.7M
2025-09-18 74.50 76.10 74.42 75.54 0.4M
2025-09-17 74.84 76.27 74.84 75.27 0.3M
2025-09-16 75.56 75.84 74.60 74.69 0.3M
2025-09-15 75.68 76.24 75.53 75.98 0.3M
2025-09-12 75.66 76.22 75.57 75.81 0.3M
2025-09-11 74.74 76.06 74.62 75.95 0.3M
2025-09-10 74.66 75.16 74.48 74.92 0.3M
2025-09-09 74.32 75.14 74.06 74.71 0.2M
2025-09-08 75.95 75.95 74.20 74.52 0.4M
2025-09-05 75.41 76.00 75.22 75.99 0.3M
2025-09-04 75.85 75.85 74.34 75.21 0.3M
2025-09-03 75.78 76.04 75.30 75.39 0.4M
2025-09-02 76.06 76.63 75.92 76.14 0.4M
2025-08-29 76.31 76.83 76.31 76.50 0.4M
2025-08-28 76.48 76.53 75.91 76.22 0.6M
2025-08-27 75.20 76.64 75.19 76.52 0.4M
2025-08-26 75.46 75.68 74.99 75.30 0.4M
2025-08-25 76.25 76.34 75.35 75.38 0.3M
2025-08-22 75.83 77.17 74.84 76.99 0.7M
2025-08-21 75.08 75.45 74.86 75.23 0.3M
2025-08-20 75.38 76.01 74.83 75.09 0.5M
2025-08-19 74.00 74.89 74.00 74.81 0.7M
2025-08-18 74.97 75.20 73.91 74.01 0.6M
2025-08-15 76.20 76.20 75.16 75.64 0.6M
2025-08-14 76.41 76.66 75.95 76.26 0.3M
2025-08-13 75.97 76.72 75.94 76.49 0.8M
2025-08-12 75.37 75.91 74.44 75.85 0.4M
2025-08-11 75.51 75.62 74.84 75.13 0.4M
2025-08-08 75.32 75.92 74.61 75.22 0.5M
2025-08-07 74.08 75.64 74.08 75.12 0.5M
2025-08-06 72.37 74.60 71.72 73.83 0.6M
2025-08-05 73.31 73.31 72.09 72.64 0.5M
2025-08-04 72.60 73.44 72.57 73.31 0.4M
2025-08-01 73.10 73.21 72.36 72.51 0.6M
2025-07-31 72.19 72.84 72.12 72.70 0.7M
2025-07-30 72.86 73.60 72.75 72.95 0.4M
2025-07-29 72.74 72.89 72.00 72.76 0.4M
2025-07-28 72.81 72.98 72.07 72.18 0.3M
2025-07-25 72.99 73.71 72.67 72.93 0.4M
2025-07-24 73.75 73.76 72.94 73.02 0.3M
2025-07-23 74.71 74.93 73.29 73.66 0.4M
2025-07-22 74.48 75.76 74.25 74.65 0.4M
2025-07-21 73.74 74.81 73.71 74.46 0.3M
2025-07-18 73.30 74.24 73.10 73.45 0.4M
2025-07-17 73.06 73.49 72.59 73.14 0.5M
2025-07-16 72.82 73.52 72.52 72.98 0.4M
2025-07-15 73.77 74.65 72.31 72.80 0.4M
2025-07-14 73.10 74.09 72.91 74.02 0.4M
2025-07-11 73.34 73.46 72.74 73.12 0.4M
2025-07-10 72.60 74.00 72.52 73.68 0.3M
2025-07-09 72.71 73.35 72.43 73.14 0.4M
2025-07-08 72.33 72.75 71.74 72.16 0.6M
2025-07-07 72.77 73.13 72.39 72.71 0.5M
2025-07-03 72.39 73.03 72.26 72.95 0.3M
2025-07-02 72.22 72.84 71.48 72.31 0.5M
2025-07-01 71.57 73.10 71.27 72.75 0.5M
2025-06-30 71.57 71.88 70.97 71.86 0.7M
2025-06-27 72.07 72.78 71.51 71.59 1.3M
2025-06-26 71.50 72.31 71.50 72.14 0.6M
2025-06-25 73.36 73.50 71.81 71.92 0.5M
2025-06-24 73.25 73.96 72.92 73.64 0.4M
2025-06-23 72.54 73.67 72.13 73.65 0.6M
2025-06-20 71.98 72.57 71.23 72.08 1.5M
2025-06-18 71.73 72.32 71.62 71.75 0.6M
2025-06-17 71.65 72.03 70.87 71.79 0.4M
2025-06-16 73.20 73.30 71.41 71.75 0.7M
2025-06-13 73.71 74.00 72.41 72.60 0.4M
2025-06-12 73.71 73.95 73.39 73.94 0.3M
2025-06-11 74.47 74.82 73.88 74.05 0.4M
2025-06-10 73.69 74.61 73.69 74.55 0.3M
2025-06-09 73.19 73.90 72.84 73.61 0.4M
2025-06-06 73.93 74.23 73.03 73.44 0.4M
2025-06-05 73.46 73.55 72.59 73.41 0.5M
2025-06-04 74.70 75.29 73.35 73.49 1.0M
2025-06-03 74.80 75.61 74.35 75.30 0.9M
2025-06-02 74.31 75.28 74.24 74.67 0.9M
2025-05-30 74.29 74.96 74.09 74.76 1.1M
2025-05-29 73.20 74.35 72.66 74.33 0.7M
2025-05-28 74.94 75.08 73.27 73.54 0.7M
2025-05-27 74.99 75.42 74.33 75.21 0.6M
2025-05-23 73.85 74.50 73.24 74.46 0.8M
2025-05-22 74.08 74.41 72.55 73.49 0.7M
2025-05-21 75.87 75.97 74.53 74.79 0.6M
2025-05-20 75.57 76.54 75.12 76.13 0.9M
2025-05-19 74.60 75.73 74.35 75.73 0.5M
2025-05-16 73.87 75.31 73.70 75.29 0.6M
2025-05-15 72.46 74.17 71.73 74.15 0.8M
2025-05-14 72.95 73.17 70.94 71.82 0.9M
2025-05-13 74.52 74.87 72.98 73.29 1.1M
2025-05-12 77.21 77.30 74.16 74.60 1.1M
2025-05-09 78.50 78.59 75.70 77.04 2.8M
2025-05-08 81.67 81.79 79.64 79.71 0.6M
2025-05-07 80.59 82.25 80.36 81.38 0.6M
2025-05-06 80.11 81.79 79.22 80.87 1.0M
2025-05-05 77.84 78.58 77.43 78.25 0.4M
2025-05-02 78.36 78.65 77.50 78.44 0.4M
2025-05-01 78.25 78.72 77.60 77.87 0.4M
2025-04-30 78.17 78.69 76.69 78.51 0.7M
2025-04-29 77.55 78.87 77.41 78.29 0.6M
2025-04-28 77.67 78.33 77.28 77.97 0.4M
2025-04-25 78.54 78.69 77.80 77.84 0.4M
2025-04-24 78.43 78.70 77.55 78.51 0.5M
2025-04-23 78.52 79.24 77.22 78.59 0.7M
2025-04-22 77.41 78.65 77.39 78.49 0.3M
2025-04-21 77.38 77.60 76.21 76.81 0.4M
2025-04-17 76.82 78.75 76.82 77.49 0.4M
2025-04-16 76.87 77.63 76.39 76.92 0.6M
2025-04-15 76.09 76.78 75.53 76.62 0.5M
2025-04-14 75.50 76.15 74.69 76.11 0.5M
2025-04-11 74.07 75.06 72.93 75.00 0.4M
2025-04-10 72.44 74.90 71.79 74.07 0.7M
2025-04-09 71.39 74.67 69.75 73.38 0.9M
2025-04-08 72.93 73.78 71.23 71.95 0.6M
2025-04-07 73.15 75.45 70.93 71.91 0.8M
2025-04-04 74.73 76.47 72.61 73.59 0.6M
2025-04-03 76.23 77.23 76.04 76.36 0.3M
2025-04-02 76.09 76.51 75.50 76.49 0.3M
2025-04-01 75.40 76.41 74.71 76.21 0.4M
2025-03-31 76.35 77.00 75.27 75.59 0.5M
2025-03-28 74.14 76.17 73.84 75.96 0.5M
2025-03-27 73.77 73.99 73.22 73.73 0.4M
2025-03-26 72.79 73.81 72.75 73.38 0.3M
2025-03-25 73.13 73.30 72.24 72.83 0.3M
2025-03-24 73.30 74.48 73.30 73.41 0.4M
2025-03-21 73.73 74.27 72.53 73.08 0.6M
2025-03-20 74.42 75.02 73.98 74.15 0.2M
2025-03-19 74.59 74.96 73.77 74.50 0.3M
2025-03-18 74.54 74.57 73.59 74.29 0.3M
2025-03-17 74.18 75.24 73.96 74.54 0.4M
2025-03-14 72.54 74.20 72.22 74.08 0.5M
2025-03-13 72.56 73.47 71.96 72.41 0.3M
2025-03-12 72.92 73.10 71.74 72.60 0.3M
2025-03-11 74.94 74.94 73.34 73.53 0.4M
2025-03-10 74.89 76.46 74.29 74.80 0.4M
2025-03-07 72.84 74.87 72.84 74.63 0.5M
2025-03-06 73.47 73.47 71.95 72.65 0.3M
2025-03-05 74.33 74.62 73.46 73.88 0.6M
2025-03-04 75.87 76.44 74.27 74.75 0.5M
2025-03-03 74.82 76.48 74.82 76.05 0.3M
2025-02-28 74.66 75.25 74.10 75.15 0.4M
2025-02-27 73.63 74.57 72.82 74.11 0.8M
2025-02-26 74.47 75.03 74.06 74.79 0.4M
2025-02-25 75.08 75.64 74.27 74.64 0.6M
2025-02-24 73.51 75.22 73.13 74.68 0.6M
2025-02-21 72.21 73.70 71.86 73.13 0.6M
2025-02-20 72.42 73.02 68.58 72.29 0.9M
2025-02-19 72.64 73.46 72.23 72.42 0.6M
2025-02-18 71.73 73.23 71.11 72.93 0.5M
2025-02-14 72.39 72.72 71.38 71.53 0.4M
2025-02-13 71.26 72.34 71.02 72.20 0.3M
2025-02-12 70.01 71.42 69.42 71.24 0.4M
2025-02-11 69.72 70.88 69.72 70.78 0.3M
2025-02-10 70.61 71.04 69.97 70.20 0.3M
2025-02-07 70.95 71.49 70.40 70.55 0.3M
2025-02-06 71.34 71.39 70.70 71.13 0.3M
2025-02-05 70.72 71.39 70.66 71.00 0.3M
2025-02-04 70.16 70.73 69.74 70.26 0.3M
2025-02-03 70.10 71.08 69.37 70.83 0.4M
2025-01-31 70.25 71.19 69.98 70.64 0.6M
2025-01-30 69.87 70.50 69.55 70.50 0.3M
2025-01-29 69.89 70.21 68.58 69.07 0.3M
2025-01-28 70.26 70.75 69.29 69.90 0.4M
2025-01-27 69.70 70.70 68.19 70.64 0.8M
2025-01-24 68.82 69.24 68.35 68.85 0.6M
2025-01-23 70.23 70.51 69.20 69.34 0.4M
2025-01-22 72.00 72.00 69.79 70.17 0.5M
2025-01-21 73.32 73.85 71.93 72.16 0.4M
2025-01-17 72.83 73.41 72.27 72.75 0.5M
2025-01-16 70.92 72.85 70.83 72.59 0.4M
2025-01-15 71.33 71.33 70.22 70.89 0.4M
2025-01-14 69.39 69.91 69.15 69.90 0.4M
2025-01-13 67.89 69.28 67.68 69.26 0.5M
2025-01-10 67.51 68.07 66.38 67.93 0.4M
2025-01-08 67.49 68.38 67.11 68.35 0.3M
2025-01-07 67.89 68.76 67.56 68.05 0.4M
2025-01-06 68.91 68.99 67.52 67.77 0.4M
2025-01-03 68.37 69.21 67.81 69.02 0.3M
2025-01-02 69.71 69.82 67.75 68.37 0.3M