퍼블릭 스토리지 (PSA)

PSA
🏛️ 미국 →
288.51
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 281.94 281.94 281.49 281.49 7.4K
09:34 281.49 281.49 281.49 281.49 0.7K
09:35 281.65 281.65 281.65 281.65 1.4K
09:36 281.86 281.94 281.43 281.94 2.4K
09:38 281.67 282.03 281.67 282.02 1.2K
09:40 281.71 282.33 281.71 282.33 1.4K
09:42 282.64 282.64 282.63 282.63 0.4K
09:43 283.00 283.00 283.00 283.00 0.3K
09:44 282.96 282.96 282.96 282.96 0.6K
09:45 282.91 282.91 282.91 282.91 1.0K
09:48 282.65 282.81 282.65 282.81 2.7K
09:49 282.88 283.07 282.88 283.07 1.8K
09:51 282.84 282.84 282.84 282.84 3.3K
09:54 283.68 283.85 283.68 283.85 1.4K
09:55 283.79 284.12 283.79 284.04 2.7K
09:56 283.80 284.27 283.80 284.27 4.6K
09:57 284.27 284.27 284.27 284.27 2.1K
09:58 284.25 284.70 284.25 284.70 1.4K
09:59 284.45 285.00 284.45 284.58 2.6K
10:00 285.00 285.00 285.00 285.00 2.5K
10:01 285.50 285.50 285.09 285.09 5.4K
10:02 285.12 285.12 285.12 285.12 2.5K
10:03 285.00 285.00 285.00 285.00 0.2K
10:04 285.24 285.60 285.24 285.60 1.2K
10:05 285.66 285.66 285.40 285.40 2.2K
10:06 285.54 285.85 285.54 285.85 2.1K
10:07 285.74 285.97 285.74 285.97 4.6K
10:09 285.69 285.96 285.66 285.96 5.1K
10:10 285.84 285.84 285.84 285.84 0.1K
10:11 285.86 286.01 285.77 286.01 3.6K
10:12 285.77 285.77 285.65 285.65 4.4K
10:15 285.19 285.19 285.11 285.11 3.1K
10:18 285.28 285.28 285.28 285.28 1.0K
10:19 285.57 285.57 285.57 285.57 0.3K
10:20 285.45 285.56 285.45 285.56 1.3K
10:22 285.60 285.79 285.60 285.79 1.4K
10:23 285.97 285.97 285.97 285.96 2.2K
10:24 285.88 286.06 285.75 286.06 2.8K
10:25 285.86 285.86 285.86 285.86 0.4K
10:26 285.86 286.05 285.86 286.05 2.5K
10:27 286.00 286.00 286.00 286.00 1.3K
10:28 286.17 286.22 285.99 285.99 2.6K
10:29 285.99 286.20 285.99 286.20 5.1K
10:30 286.33 286.33 286.33 286.33 2.4K
10:31 286.30 286.30 286.30 286.30 1.0K
10:32 286.40 286.40 286.39 286.39 3.1K
10:33 286.45 286.63 286.45 286.63 3.7K
10:34 286.54 286.61 286.54 286.56 1.3K
10:35 286.57 286.70 286.56 286.56 1.7K
10:36 286.56 286.56 286.39 286.39 5.8K
10:37 286.55 286.67 286.46 286.46 1.2K
10:38 286.45 286.45 286.45 286.45 4.4K
10:39 286.62 286.78 286.62 286.70 2.0K
10:40 286.69 286.69 286.60 286.60 4.1K
10:41 286.86 287.20 286.86 286.90 3.1K
10:42 286.89 287.18 286.89 287.18 0.9K
10:43 286.92 287.00 286.90 287.00 6.2K
10:44 286.99 286.99 286.99 286.99 0.3K
10:45 286.82 286.99 286.80 286.80 4.5K
10:46 286.47 286.47 286.47 286.47 4.7K
10:47 286.51 286.75 286.45 286.75 4.5K
10:48 286.78 286.78 286.78 286.77 2.8K
10:49 286.49 286.49 286.46 286.46 2.5K
10:50 286.20 286.36 286.02 286.36 3.2K
10:51 286.29 286.65 286.29 286.65 3.6K
10:52 286.61 286.65 286.61 286.62 4.9K
10:53 286.41 286.41 285.94 286.21 2.7K
10:54 286.21 286.21 286.21 286.21 1.3K
10:55 286.43 286.65 286.43 286.50 4.7K
10:56 286.34 286.38 286.34 286.38 2.2K
10:57 286.41 286.41 286.41 286.41 1.3K
10:58 286.43 286.43 286.43 286.43 0.1K
10:59 286.45 286.49 286.45 286.49 1.1K
11:00 286.43 286.43 286.41 286.43 1.5K
11:01 286.43 286.43 286.32 286.32 2.4K
11:02 285.96 285.96 285.96 285.96 2.5K
11:03 286.10 286.10 286.10 286.10 0.6K
11:05 286.11 286.11 285.88 285.88 4.5K
11:06 285.73 285.73 285.73 285.73 2.3K
11:08 285.75 285.75 285.75 285.75 0.4K
11:09 285.42 285.42 285.16 285.16 3.5K
11:10 285.16 285.30 285.11 285.11 7.9K
11:11 285.30 285.30 284.64 284.73 10.2K
11:12 284.72 284.85 284.72 284.85 3.2K
11:13 284.95 284.95 284.87 284.95 2.2K
11:14 284.71 284.71 284.71 284.71 1.1K
11:15 284.78 284.78 284.78 284.77 0.3K
11:16 284.61 284.61 284.31 284.31 4.8K
11:18 284.22 284.36 284.05 284.36 2.2K
11:19 284.05 284.05 284.05 284.05 2.1K
11:20 283.74 283.74 283.57 283.57 1.4K
11:21 283.53 283.53 283.53 283.52 2.0K
11:22 283.45 283.45 283.45 283.45 1.3K
11:23 283.62 283.65 283.62 283.65 2.7K
11:25 283.64 283.65 283.64 283.65 2.5K
11:26 283.65 283.65 283.50 283.50 4.7K
11:27 283.45 283.45 283.12 283.28 1.9K
11:28 283.31 283.40 283.31 283.40 3.0K
11:29 283.51 283.51 283.51 283.51 2.4K
11:30 283.73 284.40 283.73 284.40 5.4K
11:31 284.40 284.40 284.40 284.40 0.9K
11:32 284.58 284.58 284.30 284.30 9.8K
11:33 284.30 284.31 284.30 284.31 2.7K
11:35 284.29 284.29 284.29 284.29 0.4K
11:36 284.05 284.05 284.05 284.05 1.1K
11:37 284.03 284.03 283.86 283.86 2.4K
11:39 284.05 284.05 283.85 284.00 3.6K
11:40 283.77 284.07 283.77 284.07 0.6K
11:41 284.00 284.06 284.00 284.06 1.2K
11:44 284.06 284.06 284.06 284.06 3.4K
11:46 284.01 284.01 283.99 283.99 1.4K
11:47 284.03 284.03 284.03 284.02 1.1K
11:48 284.06 284.18 284.06 284.18 1.7K
11:49 284.25 284.30 284.18 284.18 5.7K
11:50 284.18 284.18 284.18 284.18 2.3K
11:52 284.23 284.35 284.23 284.35 1.2K
11:53 284.23 284.23 284.23 284.23 1.3K
11:54 284.06 284.06 284.06 284.06 0.9K
11:55 284.03 284.03 284.03 284.03 1.0K
11:56 284.06 284.06 284.06 284.06 2.7K
12:00 283.91 283.91 283.91 283.91 1.2K
12:02 283.53 283.53 283.53 283.53 1.1K
12:03 283.53 283.53 283.53 283.53 1.7K
12:04 283.52 283.52 283.52 283.52 1.0K
12:06 283.77 283.77 283.77 283.77 1.7K
12:11 283.78 283.82 283.55 283.55 4.3K
12:12 283.65 283.65 283.65 283.65 1.4K
12:14 283.65 283.65 283.65 283.65 0.3K
12:15 283.74 283.74 283.74 283.74 1.0K
12:16 283.82 283.82 283.82 283.82 0.3K
12:17 283.82 283.82 283.82 283.82 1.3K
12:19 283.89 283.89 283.89 283.89 0.5K
12:20 284.01 284.01 284.01 284.01 2.6K
12:21 283.98 283.99 283.98 283.99 1.4K
12:22 284.00 284.06 284.00 284.06 5.5K
12:24 284.10 284.10 284.05 284.05 1.1K
12:25 284.07 284.11 284.07 284.11 2.3K
12:26 284.21 284.35 284.21 284.35 2.9K
12:27 284.43 284.43 284.43 284.43 0.1K
12:28 284.32 284.32 284.32 284.32 1.1K
12:30 284.50 284.59 284.41 284.59 6.3K
12:31 284.59 284.70 284.59 284.63 2.7K
12:32 284.57 284.70 284.57 284.70 1.2K
12:33 284.62 284.85 284.62 284.75 6.6K
12:34 284.85 284.85 284.85 284.85 2.5K
12:35 284.92 284.92 284.91 284.92 1.1K
12:36 284.91 284.91 284.91 284.91 0.7K
12:37 285.22 285.22 285.22 285.22 0.8K
12:39 285.30 285.30 285.30 285.30 0.8K
12:40 285.18 285.20 285.18 285.20 0.7K
12:41 285.05 285.05 285.05 285.05 4.5K
12:46 285.26 285.26 285.26 285.26 0.8K
12:47 285.10 285.10 285.10 285.10 1.4K
12:49 285.02 285.09 285.02 285.09 2.9K
12:50 284.89 284.99 284.89 284.96 1.1K
12:52 284.96 284.96 284.96 284.96 1.2K
12:54 284.93 284.93 284.93 284.93 0.3K
12:55 284.98 285.02 284.96 285.02 1.1K
12:56 284.98 284.98 284.98 284.98 1.0K
12:58 285.12 285.12 285.12 285.12 0.2K
12:59 285.20 285.27 285.06 285.05 2.1K
13:01 285.40 285.40 285.40 285.40 0.8K
13:02 285.42 285.42 285.42 285.42 1.0K
13:04 285.25 285.25 285.25 285.25 3.6K
13:06 285.24 285.24 285.24 285.24 0.3K
13:07 285.22 285.22 285.22 285.21 1.5K
13:10 285.08 285.08 285.08 285.08 0.5K
13:11 285.08 285.08 285.08 285.08 3.4K
13:19 285.08 285.08 285.08 285.08 2.3K
13:20 285.26 285.26 285.25 285.25 1.2K
13:21 285.25 285.25 285.25 285.25 0.4K
13:22 285.28 285.28 285.28 285.28 1.5K
13:23 285.36 285.36 285.36 285.36 1.9K
13:26 285.62 285.62 285.62 285.62 0.6K
13:27 285.61 285.61 285.61 285.61 0.3K
13:28 285.49 285.49 285.49 285.49 0.3K
13:29 285.53 285.53 285.33 285.33 2.3K
13:30 285.58 285.58 285.58 285.58 0.8K
13:31 285.59 285.59 285.48 285.48 2.9K
13:33 285.47 285.47 285.25 285.25 1.2K
13:34 285.26 285.26 285.26 285.26 1.6K
13:36 285.18 285.18 285.18 285.18 1.8K
13:40 285.18 285.27 285.16 285.16 2.7K
13:41 285.02 285.31 285.02 285.31 2.1K
13:44 285.34 285.34 285.34 285.34 0.2K
13:45 285.29 285.29 285.25 285.25 1.1K
13:47 285.14 285.14 285.14 285.14 0.5K
13:48 285.13 285.13 285.13 285.13 0.8K
13:49 285.25 285.25 285.25 285.25 0.2K
13:50 285.07 285.07 285.07 285.07 0.6K
13:51 285.07 285.23 285.07 285.23 0.7K
13:52 285.07 285.25 285.07 285.25 1.7K
13:53 285.32 285.32 285.32 285.32 0.1K
13:54 285.29 285.29 285.22 285.21 0.8K
13:55 285.25 285.25 285.25 285.25 0.8K
13:57 285.23 285.23 285.23 285.23 0.9K
13:58 285.28 285.28 285.28 285.28 0.5K
13:59 285.24 285.42 285.24 285.42 1.9K
14:00 285.27 285.27 285.27 285.27 0.6K
14:02 285.35 285.35 285.35 285.35 0.8K
14:03 285.26 285.26 285.26 285.26 1.0K
14:04 285.41 285.41 285.41 285.41 0.4K
14:05 285.38 285.38 285.18 285.18 3.7K
14:06 285.23 285.23 285.23 285.23 1.2K
14:08 285.31 285.31 285.31 285.31 0.3K
14:09 285.27 285.27 285.27 285.27 1.3K
14:10 285.26 285.26 285.26 285.26 0.6K
14:12 285.38 285.38 285.38 285.38 1.1K
14:13 285.43 285.43 285.43 285.43 0.2K
14:14 285.44 285.44 285.44 285.44 1.0K
14:15 285.61 285.61 285.61 285.61 0.6K
14:16 285.69 285.76 285.69 285.76 2.7K
14:17 285.76 285.76 285.76 285.76 1.4K
14:20 285.83 285.83 285.83 285.83 1.1K
14:21 285.90 285.90 285.90 285.90 1.0K
14:22 285.87 285.87 285.87 285.87 2.4K
14:23 285.60 285.60 285.60 285.60 2.6K
14:25 285.80 285.80 285.80 285.80 0.8K
14:27 285.59 285.59 285.59 285.59 0.3K
14:28 285.79 285.79 285.79 285.79 1.6K
14:30 286.08 286.08 286.08 286.08 2.7K
14:35 286.10 286.10 286.10 286.10 0.7K
14:37 286.03 286.03 285.91 285.91 6.9K
14:39 285.81 285.81 285.81 285.81 1.3K
14:40 285.84 285.84 285.84 285.84 0.4K
14:41 285.83 285.83 285.83 285.83 0.8K
14:42 285.84 285.84 285.84 285.84 3.5K
14:48 285.94 286.00 285.94 286.00 3.1K
14:50 286.20 286.20 286.20 286.20 0.7K
14:51 286.26 286.26 286.15 286.15 4.1K
14:52 285.91 285.91 285.91 285.91 2.5K
14:54 286.26 286.26 286.09 286.09 1.8K
14:55 286.45 286.45 286.45 286.45 1.1K
14:56 286.54 286.54 286.54 286.54 1.5K
14:58 286.62 286.62 286.62 286.62 1.5K
15:00 286.68 286.68 286.68 286.68 1.4K
15:01 286.49 286.49 286.49 286.49 1.6K
15:02 286.43 286.43 286.43 286.43 1.8K
15:03 286.61 286.61 286.61 286.61 1.2K
15:05 286.57 286.64 286.51 286.51 4.6K
15:06 286.52 286.69 286.49 286.49 3.1K
15:07 286.44 286.44 286.44 286.44 0.5K
15:08 286.43 286.43 286.43 286.43 0.3K
15:09 286.33 286.39 286.06 286.06 6.0K
15:10 286.02 286.02 285.90 285.90 5.5K
15:11 286.13 286.13 286.13 286.13 0.4K
15:12 286.20 286.20 286.20 286.20 0.8K
15:13 286.28 286.28 286.28 286.28 0.2K
15:14 286.21 286.35 286.09 286.09 4.8K
15:15 286.00 286.05 286.00 286.05 2.0K
15:17 285.95 285.95 285.95 285.95 1.9K
15:18 286.03 286.03 286.03 286.03 0.5K
15:19 286.06 286.16 286.06 286.16 2.1K
15:20 286.23 286.23 286.13 286.13 1.9K
15:21 286.20 286.20 286.11 286.11 1.5K
15:22 286.22 286.22 286.22 286.22 2.1K
15:23 286.25 286.25 286.12 286.21 1.6K
15:24 286.21 286.29 286.21 286.26 2.9K
15:26 286.12 286.12 286.01 286.01 2.3K
15:27 285.88 285.93 285.85 285.93 3.7K
15:29 285.90 285.93 285.90 285.93 1.7K
15:30 286.00 286.00 285.97 286.00 2.5K
15:31 286.00 286.00 285.99 285.99 2.3K
15:32 286.11 286.15 286.11 286.15 2.9K
15:34 286.33 286.46 286.33 286.41 3.3K
15:35 286.50 286.50 286.50 286.50 1.0K
15:36 286.34 286.35 286.28 286.28 4.0K
15:37 286.41 286.41 286.35 286.41 2.3K
15:38 286.32 286.40 286.29 286.40 3.2K
15:39 286.52 286.55 286.52 286.55 1.7K
15:40 286.80 286.80 286.79 286.79 1.6K
15:41 286.83 286.83 286.71 286.71 1.8K
15:42 286.71 286.76 286.71 286.76 3.5K
15:43 286.81 286.81 286.81 286.81 1.5K
15:44 286.87 286.87 286.87 286.87 1.3K
15:45 286.86 287.01 286.86 286.96 2.9K
15:46 286.96 286.96 286.94 286.94 2.9K
15:47 286.82 286.84 286.82 286.84 1.8K
15:48 286.84 286.84 286.84 286.83 2.1K
15:49 286.90 286.98 286.90 286.94 5.2K
15:50 287.05 287.05 286.94 287.00 7.8K
15:51 287.00 287.00 286.73 286.73 4.6K
15:52 286.83 286.83 286.58 286.74 4.9K
15:53 286.64 286.64 286.64 286.64 2.1K
15:54 286.54 286.54 286.47 286.47 4.2K
15:55 286.72 286.78 286.41 286.46 9.4K
15:56 286.52 286.53 286.32 286.35 8.4K
15:57 286.47 286.70 286.47 286.52 14.4K
15:58 286.59 286.59 286.48 286.57 12.3K
15:59 286.47 286.49 286.25 286.29 173.2K
날짜 시가 고가 저가 종가 거래량
2025-09-29 286.24 288.77 284.57 288.51 0.8M
2025-09-26 281.00 287.20 281.00 286.29 0.8M
2025-09-25 281.22 282.63 280.07 280.26 0.6M
2025-09-24 281.58 282.58 279.48 280.71 0.7M
2025-09-23 279.66 282.71 279.36 282.30 1.3M
2025-09-22 280.13 281.01 278.25 279.67 1.3M
2025-09-19 283.76 285.12 278.85 279.00 2.2M
2025-09-18 283.23 285.40 281.82 283.79 1.1M
2025-09-17 286.05 289.78 284.09 284.13 1.1M
2025-09-16 286.36 287.87 283.53 284.81 0.9M
2025-09-15 291.45 291.99 286.20 286.56 0.7M
2025-09-12 294.36 295.91 291.86 292.32 0.7M
2025-09-11 289.13 295.67 289.13 294.92 0.6M
2025-09-10 289.57 291.04 288.50 288.69 0.8M
2025-09-09 292.60 294.78 289.07 290.10 0.9M
2025-09-08 294.87 295.63 291.70 294.72 0.8M
2025-09-05 295.32 299.25 294.53 297.80 0.6M
2025-09-04 293.26 294.24 289.06 292.22 0.7M
2025-09-03 288.11 292.38 287.92 291.76 0.6M
2025-09-02 292.52 293.21 287.85 288.18 0.9M
2025-08-29 291.63 294.83 291.32 294.59 0.5M
2025-08-28 290.77 292.11 289.15 291.67 0.7M
2025-08-27 291.32 292.09 289.03 291.19 0.6M
2025-08-26 290.48 292.23 288.44 288.88 0.8M
2025-08-25 292.76 293.79 289.64 289.84 0.4M
2025-08-22 288.79 296.47 288.79 293.71 0.5M
2025-08-21 284.76 287.02 284.20 286.76 0.5M
2025-08-20 287.48 290.83 286.66 286.94 0.7M
2025-08-19 282.35 287.38 282.35 287.35 0.6M
2025-08-18 282.58 283.00 280.40 280.56 0.4M
2025-08-15 280.66 284.35 280.66 282.94 0.6M
2025-08-14 280.77 281.93 278.93 280.89 0.6M
2025-08-13 281.58 283.55 279.40 283.18 0.9M
2025-08-12 280.01 281.91 277.89 280.48 0.7M
2025-08-11 279.80 281.68 278.37 279.75 0.9M
2025-08-08 284.60 285.32 281.27 281.74 0.4M
2025-08-07 282.58 283.97 280.46 283.89 0.7M
2025-08-06 282.90 284.19 280.91 281.42 0.6M
2025-08-05 280.48 283.12 279.33 281.82 0.9M
2025-08-04 278.24 282.55 277.84 280.58 1.0M
2025-08-01 276.65 279.82 271.06 278.89 1.5M
2025-07-31 285.23 290.93 271.24 271.94 1.8M
2025-07-30 291.85 293.54 286.85 288.65 0.9M
2025-07-29 287.83 292.86 286.12 292.57 0.9M
2025-07-28 286.78 289.71 285.78 285.99 0.9M
2025-07-25 286.42 288.04 284.17 287.76 0.7M
2025-07-24 288.69 289.72 287.12 287.31 0.6M
2025-07-23 290.56 291.99 288.25 289.62 0.7M
2025-07-22 285.52 291.16 284.94 291.04 0.8M
2025-07-21 284.70 287.37 284.00 284.58 0.9M
2025-07-18 283.66 284.31 280.69 284.06 1.0M
2025-07-17 285.81 287.31 282.81 283.54 1.0M
2025-07-16 285.26 287.00 282.62 285.55 1.0M
2025-07-15 288.50 290.64 283.87 283.91 0.9M
2025-07-14 288.39 290.41 287.20 288.63 0.9M
2025-07-11 288.80 289.98 285.50 289.13 1.4M
2025-07-10 288.82 292.66 287.84 288.84 0.9M
2025-07-09 290.84 291.73 286.91 288.99 0.9M
2025-07-08 289.45 295.14 289.45 290.82 1.1M
2025-07-07 297.07 298.63 290.64 291.95 0.8M
2025-07-03 297.70 298.93 295.00 296.32 0.7M
2025-07-02 296.30 299.18 295.75 297.10 0.7M
2025-07-01 292.17 301.55 291.49 298.09 0.8M
2025-06-30 289.21 294.10 284.05 293.42 1.3M
2025-06-27 289.56 294.50 288.79 289.88 1.2M
2025-06-26 289.65 290.43 284.90 288.57 1.2M
2025-06-25 294.25 294.25 289.08 289.44 0.8M
2025-06-24 294.52 296.78 291.69 295.60 0.7M
2025-06-23 290.56 295.28 290.56 294.76 0.6M
2025-06-20 290.85 293.44 288.60 290.08 1.4M
2025-06-18 293.77 294.28 290.52 290.81 0.8M
2025-06-17 293.82 296.29 292.00 293.66 0.6M
2025-06-16 296.46 298.26 293.00 294.56 0.9M
2025-06-13 294.39 297.15 292.74 294.95 0.7M
2025-06-12 298.03 299.54 295.30 296.65 0.9M
2025-06-11 304.20 305.48 299.19 300.16 0.6M
2025-06-10 303.52 305.35 301.16 304.02 0.6M
2025-06-09 302.01 306.12 301.07 302.58 0.6M
2025-06-06 301.46 304.34 300.21 302.91 0.7M
2025-06-05 303.03 303.10 300.24 300.46 0.8M
2025-06-04 302.04 305.10 300.20 303.29 0.8M
2025-06-03 308.21 308.44 301.58 303.31 0.9M
2025-06-02 305.58 310.00 303.23 309.77 0.6M
2025-05-30 305.13 308.71 303.97 308.41 1.6M
2025-05-29 302.88 307.77 301.53 306.02 0.6M
2025-05-28 300.10 302.62 298.94 302.16 0.6M
2025-05-27 299.37 301.21 296.41 300.14 0.9M
2025-05-23 296.69 297.49 294.61 296.70 0.6M
2025-05-22 295.82 297.46 292.14 295.78 0.6M
2025-05-21 305.19 305.91 295.31 295.86 0.6M
2025-05-20 308.57 309.63 307.00 307.82 0.5M
2025-05-19 307.45 309.76 305.50 309.46 0.5M
2025-05-16 305.14 309.15 304.75 309.15 0.7M
2025-05-15 300.59 305.26 299.10 304.98 0.5M
2025-05-14 300.56 301.70 296.63 298.19 0.6M
2025-05-13 307.50 307.53 299.87 302.13 0.7M
2025-05-12 305.51 306.21 298.85 305.18 0.8M
2025-05-09 299.96 304.88 299.50 304.07 0.5M
2025-05-08 299.21 302.97 297.70 300.70 0.7M
2025-05-07 298.04 301.38 297.59 299.90 1.0M
2025-05-06 298.15 301.16 295.54 297.98 0.6M
2025-05-05 300.00 302.14 297.23 300.34 0.9M
2025-05-02 304.31 304.31 299.55 300.15 1.3M
2025-05-01 299.26 304.80 295.05 300.00 0.9M
2025-04-30 292.73 301.29 291.17 300.43 1.0M
2025-04-29 290.99 294.00 289.18 292.99 0.6M
2025-04-28 291.36 293.40 289.84 292.11 0.8M
2025-04-25 293.73 294.13 287.79 290.91 0.9M
2025-04-24 296.68 296.72 292.60 293.79 0.7M
2025-04-23 297.38 300.50 292.99 295.23 0.7M
2025-04-22 293.48 298.02 291.61 296.67 0.8M
2025-04-21 293.61 294.06 284.09 287.56 0.7M
2025-04-17 291.29 298.50 291.29 296.01 0.7M
2025-04-16 289.02 292.53 287.59 289.03 0.7M
2025-04-15 289.00 292.21 287.10 288.91 0.7M
2025-04-14 282.16 289.61 281.34 288.73 1.0M
2025-04-11 277.68 281.00 271.80 280.34 1.0M
2025-04-10 281.50 284.92 270.48 278.07 1.2M
2025-04-09 263.93 283.80 256.60 282.29 1.8M
2025-04-08 279.98 282.80 264.01 266.31 1.3M
2025-04-07 283.12 285.74 270.55 275.69 1.4M
2025-04-04 294.35 299.53 283.97 284.53 1.4M
2025-04-03 295.64 302.48 292.55 294.74 1.2M
2025-04-02 299.62 299.72 292.98 296.93 0.6M
2025-04-01 301.52 301.52 294.74 298.86 0.8M
2025-03-31 296.38 301.56 295.75 299.29 1.0M
2025-03-28 294.10 294.61 290.41 294.37 0.5M
2025-03-27 292.65 296.53 291.45 291.92 0.6M
2025-03-26 289.99 293.43 289.99 291.54 0.4M
2025-03-25 294.83 295.88 286.49 289.15 0.6M
2025-03-24 292.26 297.29 291.99 294.93 0.7M
2025-03-21 295.89 296.12 290.58 291.14 1.4M
2025-03-20 295.95 298.12 294.11 296.48 0.7M
2025-03-19 297.68 299.93 292.98 295.62 0.8M
2025-03-18 299.24 301.70 297.04 298.50 0.5M
2025-03-17 298.93 302.64 297.05 300.41 0.5M
2025-03-14 294.45 298.44 292.00 298.13 0.7M
2025-03-13 300.24 303.81 292.13 292.89 0.7M
2025-03-12 306.83 308.72 302.00 303.45 0.8M
2025-03-11 313.87 314.31 305.83 308.21 1.1M
2025-03-10 314.27 322.49 313.27 313.60 1.1M
2025-03-07 309.05 315.24 308.01 313.98 0.9M
2025-03-06 309.99 311.14 303.21 308.43 0.9M
2025-03-05 302.92 311.88 302.82 311.30 0.7M
2025-03-04 312.85 318.54 305.19 306.05 1.3M
2025-03-03 304.11 311.08 302.39 311.04 0.8M
2025-02-28 306.79 308.53 298.96 303.62 1.1M
2025-02-27 304.58 309.14 303.16 305.70 0.7M
2025-02-26 308.93 309.59 301.11 304.30 0.9M
2025-02-25 310.45 312.67 301.36 308.60 1.4M
2025-02-24 303.33 306.77 300.27 303.35 1.1M
2025-02-21 303.97 304.80 300.38 304.19 0.6M
2025-02-20 297.37 304.58 295.42 304.06 0.4M
2025-02-19 296.10 298.06 295.08 297.43 0.5M
2025-02-18 296.16 299.49 295.40 297.00 0.6M
2025-02-14 302.61 303.81 297.33 297.40 0.4M
2025-02-13 300.91 302.61 299.86 301.24 0.4M
2025-02-12 299.32 301.60 297.95 300.11 0.4M
2025-02-11 302.30 305.43 302.02 305.34 0.3M
2025-02-10 303.34 304.50 300.28 303.62 0.4M
2025-02-07 302.90 304.54 300.46 302.61 0.4M
2025-02-06 303.60 304.18 301.08 302.88 0.5M
2025-02-05 300.76 303.14 297.55 302.15 0.6M
2025-02-04 292.85 297.33 292.61 296.74 0.7M
2025-02-03 297.07 298.41 292.00 295.91 0.8M
2025-01-31 296.90 302.25 296.44 298.48 0.7M
2025-01-30 299.00 303.28 294.87 298.05 0.8M
2025-01-29 296.73 299.02 292.28 294.26 0.6M
2025-01-28 296.25 297.94 293.58 297.48 0.7M
2025-01-27 294.94 301.53 293.56 297.32 1.3M
2025-01-24 291.09 294.40 291.00 292.19 0.6M
2025-01-23 291.77 292.47 288.09 291.59 0.9M
2025-01-22 295.13 296.27 290.37 290.75 0.6M
2025-01-21 297.03 302.26 296.50 297.04 0.7M
2025-01-17 297.77 299.13 296.01 296.07 0.6M
2025-01-16 290.94 298.72 289.45 297.70 0.4M
2025-01-15 298.00 299.58 288.90 290.49 0.8M
2025-01-14 291.91 292.70 289.34 289.98 1.0M
2025-01-13 288.92 290.46 286.91 290.24 0.7M
2025-01-10 291.29 293.11 287.52 288.99 0.9M
2025-01-08 296.75 298.43 292.23 295.46 0.6M
2025-01-07 298.00 300.04 295.42 298.20 0.8M
2025-01-06 299.05 300.31 295.14 295.83 0.6M
2025-01-03 296.10 301.02 296.02 300.45 0.5M
2025-01-02 299.00 299.50 294.62 296.58 0.7M