Restaurant Brands International Inc (QSR)

QSR
🏛️ 미국 →
65.60
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 63.75 63.91 63.75 63.82 21.0K
09:31 63.82 63.95 63.82 63.90 4.2K
09:32 63.99 64.00 63.92 64.00 1.5K
09:33 63.99 63.99 63.93 63.93 0.4K
09:34 63.93 63.99 63.92 63.99 0.4K
09:35 63.99 64.07 63.99 64.04 2.8K
09:36 63.97 63.97 63.97 63.97 1.0K
09:38 64.03 64.04 64.03 64.03 2.9K
09:40 63.99 63.99 63.99 63.99 1.0K
09:42 63.99 63.99 63.95 63.99 3.2K
09:43 63.97 64.05 63.97 64.02 3.3K
09:44 64.03 64.07 64.03 64.07 1.9K
09:45 64.06 64.06 64.06 64.06 0.1K
09:46 64.10 64.12 64.10 64.12 3.4K
09:47 64.16 64.16 64.12 64.12 2.3K
09:48 64.18 64.25 64.18 64.25 3.4K
09:49 64.26 64.26 64.26 64.26 1.1K
09:50 64.26 64.28 64.23 64.23 4.1K
09:51 64.22 64.22 64.20 64.22 1.2K
09:52 64.22 64.22 64.15 64.15 1.8K
09:53 64.12 64.14 64.12 64.14 2.7K
09:54 64.14 64.14 64.07 64.07 2.3K
09:55 64.07 64.07 64.03 64.03 2.3K
09:56 64.03 64.03 64.00 64.00 2.0K
09:57 63.99 64.00 63.97 64.00 3.2K
09:58 63.99 63.99 63.96 63.99 2.0K
09:59 63.99 64.01 63.99 63.99 2.7K
10:00 63.97 63.97 63.89 63.89 5.2K
10:01 63.84 63.84 63.81 63.83 3.9K
10:02 63.84 63.84 63.82 63.82 1.8K
10:03 63.75 63.78 63.73 63.74 6.0K
10:04 63.73 63.80 63.72 63.80 8.2K
10:05 63.72 63.79 63.72 63.73 4.4K
10:06 63.71 63.71 63.67 63.68 1.0K
10:07 63.71 63.71 63.63 63.63 4.0K
10:08 63.64 63.66 63.63 63.63 2.5K
10:09 63.63 63.67 63.62 63.67 5.8K
10:10 63.67 63.67 63.67 63.67 1.3K
10:11 63.67 63.71 63.67 63.71 2.4K
10:13 63.67 63.71 63.67 63.71 4.7K
10:14 63.73 63.77 63.70 63.70 4.0K
10:15 63.70 63.71 63.69 63.69 2.0K
10:16 63.70 63.80 63.70 63.80 2.1K
10:17 63.81 63.81 63.77 63.81 2.8K
10:18 63.81 63.81 63.79 63.79 1.3K
10:19 63.77 63.77 63.77 63.77 2.2K
10:20 63.79 63.79 63.77 63.79 3.0K
10:21 63.80 63.80 63.76 63.76 1.5K
10:22 63.77 63.82 63.77 63.81 2.5K
10:23 63.79 63.84 63.79 63.84 4.2K
10:24 63.83 63.84 63.82 63.82 2.6K
10:25 63.81 63.84 63.81 63.84 3.2K
10:26 63.85 63.92 63.85 63.92 9.8K
10:27 63.91 63.91 63.90 63.91 2.3K
10:28 63.90 63.93 63.90 63.93 2.9K
10:29 63.96 63.98 63.95 63.95 3.3K
10:30 63.93 63.99 63.91 63.99 4.7K
10:31 64.00 64.01 64.00 64.00 3.4K
10:32 64.02 64.06 64.01 64.06 4.9K
10:33 64.07 64.08 64.05 64.08 3.1K
10:34 64.06 64.07 64.05 64.06 2.1K
10:35 64.06 64.07 64.06 64.07 1.9K
10:36 64.10 64.12 64.10 64.11 3.3K
10:37 64.14 64.14 64.13 64.13 2.8K
10:38 64.16 64.17 64.16 64.17 1.6K
10:39 64.17 64.17 64.15 64.16 1.4K
10:40 64.16 64.16 64.16 64.16 3.1K
10:41 64.14 64.14 64.13 64.13 0.9K
10:42 64.13 64.13 64.12 64.12 1.6K
10:43 64.13 64.14 64.13 64.14 3.2K
10:44 64.12 64.13 64.11 64.11 3.4K
10:45 64.12 64.12 64.12 64.11 2.3K
10:46 64.14 64.15 64.14 64.15 1.4K
10:47 64.15 64.15 64.15 64.15 3.3K
10:48 64.16 64.16 64.15 64.15 1.0K
10:49 64.14 64.15 64.14 64.15 1.6K
10:50 64.13 64.14 64.13 64.14 1.8K
10:51 64.13 64.19 64.13 64.19 2.1K
10:52 64.19 64.19 64.19 64.19 1.4K
10:53 64.17 64.22 64.17 64.20 4.0K
10:54 64.20 64.20 64.20 64.19 1.2K
10:55 64.19 64.19 64.19 64.19 1.2K
10:56 64.19 64.20 64.18 64.18 1.5K
10:57 64.18 64.18 64.17 64.17 1.7K
10:58 64.18 64.22 64.18 64.22 4.0K
10:59 64.22 64.23 64.21 64.23 1.7K
11:00 64.24 64.25 64.19 64.19 10.1K
11:01 64.21 64.21 64.21 64.21 0.5K
11:02 64.22 64.25 64.22 64.25 6.4K
11:03 64.27 64.31 64.26 64.31 5.8K
11:04 64.36 64.38 64.36 64.38 7.2K
11:05 64.39 64.40 64.32 64.38 10.2K
11:07 64.40 64.40 64.40 64.40 1.5K
11:08 64.40 64.43 64.40 64.41 6.1K
11:09 64.41 64.43 64.41 64.43 3.4K
11:10 64.43 64.46 64.43 64.46 3.9K
11:11 64.42 64.45 64.41 64.41 2.6K
11:12 64.42 64.42 64.40 64.42 4.1K
11:13 64.43 64.43 64.41 64.41 2.1K
11:14 64.41 64.41 64.41 64.41 3.1K
11:15 64.42 64.44 64.42 64.44 4.3K
11:16 64.45 64.45 64.45 64.44 2.4K
11:17 64.43 64.45 64.43 64.43 3.0K
11:18 64.45 64.45 64.42 64.42 3.2K
11:19 64.41 64.41 64.37 64.37 6.7K
11:20 64.39 64.40 64.36 64.39 12.7K
11:21 64.37 64.37 64.37 64.37 2.1K
11:22 64.38 64.38 64.38 64.38 1.0K
11:23 64.40 64.41 64.40 64.41 1.0K
11:24 64.40 64.43 64.38 64.43 5.4K
11:25 64.42 64.44 64.42 64.44 0.5K
11:26 64.42 64.43 64.41 64.43 5.5K
11:27 64.44 64.44 64.44 64.44 5.0K
11:28 64.42 64.43 64.42 64.42 4.7K
11:29 64.44 64.44 64.44 64.44 2.4K
11:30 64.44 64.44 64.42 64.42 9.8K
11:31 64.40 64.43 64.39 64.39 4.0K
11:32 64.40 64.41 64.40 64.40 2.6K
11:34 64.41 64.41 64.39 64.39 5.5K
11:35 64.40 64.42 64.40 64.42 6.0K
11:36 64.42 64.44 64.42 64.44 2.1K
11:37 64.46 64.46 64.45 64.45 1.7K
11:38 64.45 64.47 64.44 64.44 3.3K
11:39 64.46 64.47 64.46 64.47 1.0K
11:40 64.46 64.46 64.46 64.46 1.3K
11:41 64.47 64.47 64.44 64.44 3.0K
11:42 64.46 64.46 64.45 64.44 2.9K
11:43 64.44 64.47 64.44 64.46 2.4K
11:44 64.46 64.48 64.46 64.48 1.5K
11:45 64.46 64.48 64.46 64.48 1.5K
11:46 64.49 64.49 64.46 64.46 4.1K
11:47 64.49 64.49 64.47 64.47 6.7K
11:48 64.46 64.46 64.45 64.46 1.8K
11:49 64.44 64.44 64.44 64.44 1.4K
11:50 64.45 64.46 64.45 64.46 4.9K
11:51 64.42 64.46 64.42 64.46 3.6K
11:52 64.46 64.47 64.46 64.47 1.9K
11:53 64.47 64.47 64.45 64.45 2.2K
11:54 64.43 64.45 64.43 64.45 3.4K
11:55 64.44 64.44 64.44 64.44 0.6K
11:56 64.45 64.45 64.45 64.45 3.1K
11:57 64.47 64.47 64.46 64.46 1.2K
11:58 64.45 64.45 64.44 64.45 3.1K
11:59 64.47 64.47 64.45 64.46 3.0K
12:00 64.46 64.46 64.45 64.46 3.0K
12:01 64.47 64.50 64.45 64.50 6.5K
12:02 64.50 64.52 64.50 64.52 3.9K
12:03 64.51 64.54 64.51 64.54 3.4K
12:04 64.55 64.57 64.54 64.54 5.9K
12:05 64.55 64.55 64.52 64.52 4.0K
12:06 64.52 64.52 64.50 64.50 2.2K
12:07 64.51 64.51 64.50 64.51 3.1K
12:08 64.52 64.54 64.52 64.54 2.6K
12:09 64.54 64.54 64.53 64.53 2.1K
12:10 64.52 64.53 64.51 64.51 4.3K
12:11 64.52 64.54 64.50 64.50 3.3K
12:12 64.51 64.51 64.50 64.50 1.2K
12:13 64.49 64.49 64.45 64.45 2.7K
12:14 64.44 64.44 64.44 64.44 1.7K
12:15 64.43 64.46 64.43 64.46 3.3K
12:16 64.44 64.44 64.41 64.43 8.3K
12:17 64.40 64.40 64.39 64.40 9.9K
12:18 64.40 64.42 64.40 64.41 9.7K
12:19 64.43 64.46 64.43 64.45 8.0K
12:20 64.46 64.46 64.46 64.46 7.7K
12:21 64.46 64.46 64.42 64.42 1.1K
12:22 64.41 64.42 64.41 64.41 3.1K
12:23 64.42 64.43 64.42 64.43 2.7K
12:24 64.43 64.43 64.42 64.42 2.4K
12:25 64.42 64.43 64.40 64.43 2.1K
12:26 64.42 64.42 64.40 64.40 1.1K
12:27 64.44 64.44 64.42 64.42 6.5K
12:28 64.44 64.44 64.39 64.39 7.0K
12:29 64.39 64.39 64.38 64.39 3.2K
12:30 64.40 64.42 64.40 64.42 2.8K
12:31 64.43 64.43 64.41 64.41 4.6K
12:32 64.42 64.42 64.40 64.42 2.3K
12:33 64.41 64.44 64.41 64.44 6.2K
12:34 64.44 64.47 64.44 64.46 7.0K
12:35 64.49 64.50 64.49 64.50 0.6K
12:36 64.48 64.48 64.46 64.46 3.5K
12:37 64.45 64.45 64.43 64.43 1.9K
12:38 64.45 64.46 64.42 64.42 10.2K
12:39 64.42 64.43 64.38 64.40 3.9K
12:40 64.40 64.41 64.39 64.40 2.7K
12:41 64.38 64.39 64.38 64.39 2.5K
12:42 64.38 64.38 64.37 64.37 1.8K
12:43 64.36 64.36 64.36 64.36 2.3K
12:44 64.41 64.41 64.40 64.40 1.4K
12:45 64.39 64.41 64.39 64.41 1.6K
12:46 64.40 64.40 64.40 64.40 1.5K
12:47 64.42 64.42 64.39 64.39 3.7K
12:48 64.39 64.39 64.39 64.39 1.6K
12:49 64.36 64.36 64.34 64.34 3.9K
12:50 64.34 64.34 64.34 64.33 2.2K
12:51 64.30 64.32 64.30 64.31 4.4K
12:52 64.31 64.31 64.31 64.31 0.4K
12:53 64.32 64.34 64.32 64.33 4.8K
12:54 64.34 64.34 64.34 64.33 3.5K
12:55 64.34 64.34 64.31 64.31 2.8K
12:56 64.30 64.33 64.30 64.33 4.9K
12:58 64.30 64.31 64.27 64.27 4.2K
12:59 64.27 64.28 64.26 64.28 4.1K
13:00 64.27 64.27 64.24 64.24 2.8K
13:01 64.24 64.24 64.23 64.23 2.6K
13:02 64.22 64.27 64.22 64.27 6.9K
13:03 64.29 64.29 64.29 64.29 9.5K
13:04 64.29 64.33 64.28 64.33 5.0K
13:05 64.30 64.30 64.28 64.28 3.8K
13:06 64.33 64.33 64.32 64.33 4.3K
13:07 64.38 64.38 64.38 64.38 1.1K
13:08 64.42 64.43 64.42 64.43 1.1K
13:09 64.42 64.42 64.42 64.42 1.3K
13:10 64.44 64.47 64.44 64.47 5.8K
13:11 64.48 64.48 64.48 64.48 1.8K
13:12 64.50 64.50 64.48 64.48 2.6K
13:13 64.51 64.51 64.51 64.51 2.9K
13:14 64.51 64.52 64.49 64.49 4.1K
13:15 64.48 64.48 64.48 64.48 0.8K
13:16 64.48 64.50 64.48 64.50 1.9K
13:17 64.50 64.50 64.50 64.50 2.3K
13:18 64.50 64.50 64.50 64.50 2.8K
13:19 64.50 64.50 64.50 64.50 1.0K
13:20 64.51 64.52 64.50 64.50 1.5K
13:21 64.54 64.54 64.53 64.54 6.7K
13:22 64.53 64.54 64.53 64.54 2.5K
13:23 64.51 64.51 64.50 64.50 4.7K
13:24 64.51 64.51 64.51 64.51 0.6K
13:25 64.51 64.51 64.51 64.51 1.2K
13:26 64.50 64.50 64.49 64.49 3.9K
13:27 64.48 64.48 64.48 64.48 0.6K
13:28 64.49 64.53 64.49 64.53 6.0K
13:29 64.53 64.54 64.53 64.54 2.8K
13:30 64.54 64.54 64.53 64.53 1.9K
13:31 64.53 64.53 64.53 64.53 4.3K
13:32 64.55 64.56 64.55 64.56 2.9K
13:33 64.55 64.57 64.55 64.57 4.7K
13:34 64.59 64.59 64.56 64.56 8.7K
13:35 64.58 64.58 64.56 64.56 5.8K
13:36 64.54 64.57 64.54 64.57 6.0K
13:37 64.56 64.56 64.56 64.56 1.0K
13:38 64.56 64.57 64.56 64.56 4.2K
13:40 64.56 64.58 64.56 64.58 3.6K
13:41 64.61 64.62 64.60 64.60 10.0K
13:42 64.60 64.60 64.59 64.58 3.6K
13:43 64.58 64.60 64.58 64.60 1.9K
13:44 64.57 64.61 64.57 64.61 2.9K
13:45 64.61 64.61 64.61 64.61 2.5K
13:46 64.60 64.60 64.58 64.60 5.1K
13:47 64.59 64.62 64.59 64.62 3.0K
13:48 64.59 64.61 64.59 64.61 2.8K
13:49 64.59 64.60 64.59 64.60 2.0K
13:50 64.58 64.58 64.56 64.58 3.3K
13:51 64.58 64.58 64.58 64.58 1.4K
13:52 64.58 64.58 64.58 64.58 0.7K
13:53 64.57 64.58 64.57 64.58 5.4K
13:55 64.58 64.60 64.58 64.60 1.5K
13:56 64.58 64.59 64.58 64.58 5.0K
13:57 64.58 64.58 64.57 64.57 1.7K
13:58 64.58 64.58 64.56 64.56 1.4K
13:59 64.56 64.57 64.56 64.57 2.1K
14:00 64.56 64.56 64.56 64.56 1.4K
14:01 64.57 64.57 64.54 64.54 4.3K
14:02 64.56 64.56 64.55 64.56 2.7K
14:03 64.57 64.57 64.56 64.56 1.5K
14:04 64.57 64.57 64.57 64.57 2.3K
14:05 64.57 64.57 64.55 64.57 3.0K
14:06 64.57 64.57 64.57 64.57 1.9K
14:07 64.55 64.55 64.54 64.54 2.3K
14:08 64.54 64.54 64.51 64.51 2.8K
14:09 64.51 64.52 64.50 64.52 3.0K
14:10 64.50 64.50 64.48 64.48 6.1K
14:11 64.45 64.48 64.45 64.47 4.5K
14:12 64.45 64.45 64.45 64.45 1.0K
14:13 64.45 64.45 64.42 64.44 4.8K
14:14 64.45 64.45 64.45 64.44 4.1K
14:15 64.43 64.46 64.43 64.46 4.2K
14:16 64.45 64.45 64.44 64.44 2.7K
14:17 64.45 64.45 64.43 64.43 2.5K
14:18 64.42 64.43 64.42 64.43 5.3K
14:19 64.48 64.48 64.48 64.48 1.1K
14:20 64.47 64.47 64.45 64.47 3.4K
14:21 64.45 64.46 64.45 64.46 3.0K
14:22 64.46 64.46 64.46 64.46 2.1K
14:23 64.45 64.45 64.42 64.44 9.0K
14:24 64.44 64.48 64.44 64.47 6.5K
14:25 64.45 64.46 64.45 64.45 2.8K
14:26 64.45 64.46 64.43 64.43 6.6K
14:27 64.41 64.42 64.41 64.41 5.7K
14:28 64.41 64.41 64.41 64.41 3.4K
14:29 64.40 64.41 64.40 64.41 2.2K
14:30 64.44 64.47 64.44 64.47 2.3K
14:31 64.46 64.47 64.42 64.42 5.2K
14:32 64.43 64.44 64.42 64.44 18.9K
14:33 64.44 64.45 64.41 64.45 9.0K
14:34 64.44 64.44 64.42 64.43 6.0K
14:35 64.42 64.44 64.42 64.43 3.9K
14:36 64.42 64.43 64.41 64.42 3.6K
14:37 64.41 64.41 64.40 64.41 3.4K
14:38 64.41 64.42 64.41 64.42 4.9K
14:39 64.40 64.40 64.37 64.37 5.4K
14:40 64.38 64.39 64.37 64.39 3.5K
14:41 64.39 64.39 64.36 64.36 3.9K
14:42 64.38 64.38 64.36 64.37 5.5K
14:43 64.38 64.38 64.34 64.34 19.5K
14:44 64.33 64.35 64.32 64.35 5.5K
14:45 64.35 64.35 64.34 64.34 2.9K
14:46 64.34 64.34 64.33 64.34 3.3K
14:47 64.35 64.35 64.34 64.34 3.1K
14:48 64.34 64.34 64.34 64.33 2.2K
14:49 64.33 64.33 64.33 64.33 3.4K
14:50 64.33 64.34 64.33 64.34 2.6K
14:51 64.33 64.33 64.31 64.31 4.9K
14:52 64.30 64.34 64.30 64.33 8.6K
14:53 64.36 64.36 64.35 64.36 1.5K
14:54 64.36 64.36 64.35 64.36 4.3K
14:55 64.36 64.36 64.35 64.36 4.4K
14:56 64.34 64.34 64.34 64.33 4.7K
14:57 64.35 64.35 64.35 64.35 2.6K
14:58 64.37 64.37 64.37 64.37 1.4K
14:59 64.38 64.38 64.35 64.35 6.9K
15:00 64.34 64.37 64.34 64.36 5.5K
15:01 64.38 64.38 64.38 64.38 2.5K
15:02 64.35 64.36 64.35 64.36 7.0K
15:03 64.36 64.36 64.34 64.33 3.5K
15:04 64.33 64.33 64.32 64.32 2.9K
15:05 64.32 64.32 64.29 64.29 3.2K
15:06 64.28 64.31 64.27 64.31 5.3K
15:07 64.31 64.31 64.31 64.31 0.9K
15:08 64.31 64.31 64.30 64.30 4.1K
15:09 64.31 64.31 64.30 64.30 3.0K
15:10 64.31 64.31 64.30 64.30 2.1K
15:11 64.31 64.31 64.31 64.31 6.1K
15:12 64.32 64.32 64.31 64.31 3.0K
15:13 64.31 64.31 64.31 64.31 1.3K
15:14 64.30 64.30 64.30 64.30 4.1K
15:15 64.33 64.33 64.33 64.33 1.4K
15:16 64.34 64.35 64.34 64.35 1.9K
15:17 64.35 64.37 64.34 64.36 3.2K
15:18 64.37 64.37 64.34 64.34 8.4K
15:19 64.36 64.36 64.34 64.33 7.1K
15:21 64.34 64.36 64.34 64.36 3.4K
15:22 64.36 64.37 64.36 64.37 2.1K
15:23 64.36 64.36 64.36 64.36 4.6K
15:24 64.37 64.37 64.35 64.36 6.9K
15:25 64.36 64.36 64.33 64.33 3.9K
15:26 64.33 64.36 64.33 64.36 5.3K
15:27 64.37 64.37 64.37 64.36 4.2K
15:28 64.36 64.36 64.35 64.36 6.1K
15:29 64.36 64.37 64.36 64.37 4.5K
15:30 64.37 64.37 64.37 64.36 10.3K
15:31 64.36 64.37 64.36 64.37 9.8K
15:32 64.37 64.37 64.37 64.36 4.3K
15:33 64.36 64.36 64.34 64.35 8.4K
15:34 64.35 64.35 64.34 64.33 5.3K
15:35 64.33 64.33 64.31 64.31 3.2K
15:36 64.31 64.32 64.30 64.31 7.0K
15:37 64.32 64.33 64.32 64.33 9.4K
15:38 64.31 64.33 64.31 64.32 11.7K
15:39 64.31 64.33 64.27 64.33 16.3K
15:40 64.32 64.35 64.32 64.33 12.4K
15:41 64.35 64.35 64.30 64.32 10.9K
15:42 64.32 64.32 64.30 64.32 4.1K
15:43 64.33 64.33 64.32 64.33 6.5K
15:44 64.31 64.32 64.30 64.29 5.5K
15:45 64.31 64.33 64.31 64.33 12.5K
15:46 64.33 64.33 64.32 64.33 10.7K
15:47 64.35 64.36 64.35 64.35 7.3K
15:48 64.37 64.39 64.37 64.38 18.2K
15:49 64.37 64.41 64.37 64.41 13.8K
15:50 64.40 64.43 64.39 64.43 13.6K
15:51 64.41 64.43 64.40 64.41 22.4K
15:52 64.40 64.41 64.40 64.41 9.7K
15:53 64.41 64.41 64.40 64.41 11.7K
15:54 64.41 64.41 64.36 64.36 19.5K
15:55 64.36 64.49 64.36 64.49 46.5K
15:56 64.48 64.49 64.44 64.45 29.9K
15:57 64.45 64.45 64.45 64.45 23.9K
15:58 64.46 64.48 64.46 64.48 30.9K
15:59 64.48 64.50 64.44 64.49 683.2K
날짜 시가 고가 저가 종가 거래량
2025-09-29 64.99 65.78 64.76 65.60 2.9M
2025-09-26 64.65 65.10 64.47 64.91 1.6M
2025-09-25 64.65 64.92 64.10 64.56 2.1M
2025-09-24 64.02 64.63 63.60 64.49 2.3M
2025-09-23 64.00 64.46 63.74 64.15 4.0M
2025-09-22 63.89 64.77 63.43 64.68 8.7M
2025-09-19 63.22 63.97 62.89 63.76 4.2M
2025-09-18 63.55 63.77 62.85 62.93 2.8M
2025-09-17 64.01 64.69 63.75 63.89 3.1M
2025-09-16 64.15 64.35 63.75 63.85 3.2M
2025-09-15 63.46 64.05 63.10 63.88 2.9M
2025-09-12 62.98 63.34 62.79 62.92 2.6M
2025-09-11 62.06 63.60 61.92 63.48 3.9M
2025-09-10 61.97 62.31 61.44 61.92 3.4M
2025-09-09 61.80 62.07 61.60 61.86 4.1M
2025-09-08 62.85 63.24 61.33 62.02 3.8M
2025-09-05 62.10 63.29 62.10 63.10 2.7M
2025-09-04 62.40 62.44 61.79 62.10 2.4M
2025-09-03 62.35 62.94 62.21 62.41 2.2M
2025-09-02 63.02 63.16 62.31 62.50 2.6M
2025-08-29 63.10 63.43 62.83 63.33 1.9M
2025-08-28 62.75 63.11 62.34 63.05 2.4M
2025-08-27 62.64 63.03 62.57 62.63 1.9M
2025-08-26 62.88 63.14 62.64 62.76 3.2M
2025-08-25 63.16 63.50 62.69 62.73 3.6M
2025-08-22 63.81 64.35 63.25 63.40 2.9M
2025-08-21 63.63 63.79 63.34 63.79 1.8M
2025-08-20 66.70 66.70 63.69 63.75 3.3M
2025-08-19 66.00 66.90 65.95 66.56 1.3M
2025-08-18 65.40 65.97 65.11 65.84 1.9M
2025-08-15 64.97 65.55 64.68 65.29 1.7M
2025-08-14 65.00 65.18 64.47 65.18 2.0M
2025-08-13 64.93 65.72 64.42 65.52 2.0M
2025-08-12 65.40 65.72 64.60 64.81 1.7M
2025-08-11 64.47 65.73 64.47 65.14 2.6M
2025-08-08 64.70 65.83 64.46 64.50 3.6M
2025-08-07 68.09 68.30 64.32 65.07 6.0M
2025-08-06 68.84 68.97 68.06 68.60 3.0M
2025-08-05 68.80 69.32 68.13 68.16 1.8M
2025-08-04 68.17 69.61 68.12 69.15 1.8M
2025-08-01 68.51 68.73 67.84 68.02 1.6M
2025-07-31 68.35 68.63 67.65 67.86 1.5M
2025-07-30 68.87 69.27 68.34 68.71 1.2M
2025-07-29 69.05 69.29 68.44 68.82 1.5M
2025-07-28 69.38 69.50 68.58 69.05 1.6M
2025-07-25 69.58 69.89 68.72 69.56 1.8M
2025-07-24 70.62 71.43 70.01 70.02 1.6M
2025-07-23 71.37 71.77 70.94 71.14 1.3M
2025-07-22 68.90 71.36 68.90 71.34 1.5M
2025-07-21 69.28 69.69 68.73 68.90 1.7M
2025-07-18 69.45 69.93 69.07 69.14 1.6M
2025-07-17 67.72 69.69 67.68 69.57 3.3M
2025-07-16 66.86 67.98 66.82 67.96 2.2M
2025-07-15 67.23 67.36 66.44 67.00 2.5M
2025-07-14 67.26 67.43 66.88 67.30 1.9M
2025-07-11 67.61 67.61 66.86 67.34 1.9M
2025-07-10 67.33 68.10 67.05 67.75 2.1M
2025-07-09 68.65 68.78 67.04 67.25 2.6M
2025-07-08 67.68 68.43 67.14 68.20 2.0M
2025-07-07 68.57 68.75 67.84 67.86 2.1M
2025-07-03 68.25 68.98 68.05 68.92 1.1M
2025-07-02 67.76 68.35 67.18 68.27 2.8M
2025-07-01 66.38 68.49 66.38 67.92 2.8M
2025-06-30 65.34 66.38 65.10 66.29 3.9M
2025-06-27 65.58 65.95 64.44 65.35 28.7M
2025-06-26 65.11 65.66 64.77 65.55 3.5M
2025-06-25 65.12 65.60 64.76 64.86 3.4M
2025-06-24 65.55 65.81 65.12 65.51 3.3M
2025-06-23 65.96 66.49 65.41 65.94 7.3M
2025-06-20 66.23 66.75 66.02 66.07 1.8M
2025-06-18 66.63 66.92 66.03 66.09 3.1M
2025-06-17 67.12 67.36 66.37 66.78 2.6M
2025-06-16 67.46 67.80 66.85 67.12 2.5M
2025-06-13 67.92 68.38 67.11 67.26 1.8M
2025-06-12 67.56 68.33 67.43 68.31 2.6M
2025-06-11 69.20 69.28 67.43 67.62 2.9M
2025-06-10 70.20 70.48 68.98 69.26 2.3M
2025-06-09 70.89 70.89 69.66 69.75 2.9M
2025-06-06 71.28 71.68 71.05 71.30 1.8M
2025-06-05 71.72 72.04 71.37 71.39 1.9M
2025-06-04 71.92 72.12 71.29 71.55 1.6M
2025-06-03 71.80 72.32 71.45 71.73 1.6M
2025-06-02 70.94 72.09 70.51 72.00 2.5M
2025-05-30 70.69 71.49 70.39 71.41 3.5M
2025-05-29 71.76 72.03 70.56 70.70 1.7M
2025-05-28 71.61 71.95 71.19 71.80 2.0M
2025-05-27 71.00 72.32 70.90 71.60 4.0M
2025-05-23 69.32 70.36 68.90 70.07 1.9M
2025-05-22 69.29 69.62 68.82 69.43 2.4M
2025-05-21 70.15 70.69 69.39 69.42 2.3M
2025-05-20 70.95 71.29 70.52 70.80 2.1M
2025-05-19 70.18 71.65 70.00 71.36 2.0M
2025-05-16 69.68 70.69 69.32 70.62 2.5M
2025-05-15 67.79 69.73 67.79 69.68 2.1M
2025-05-14 67.86 68.02 67.10 68.02 1.8M
2025-05-13 68.61 69.10 67.75 67.84 1.7M
2025-05-12 67.23 68.91 66.90 68.79 2.4M
2025-05-09 67.12 68.19 67.08 67.13 3.3M
2025-05-08 68.03 70.29 66.68 67.53 5.0M
2025-05-07 67.93 68.99 67.63 67.89 3.2M
2025-05-06 67.58 68.57 67.14 67.77 3.0M
2025-05-05 66.34 67.20 66.15 66.74 1.7M
2025-05-02 65.78 66.67 65.68 66.62 2.4M
2025-05-01 64.08 65.48 63.69 65.25 2.2M
2025-04-30 63.79 64.66 63.02 64.40 1.4M
2025-04-29 63.24 64.15 63.21 63.81 1.4M
2025-04-28 62.94 63.69 62.91 63.61 1.5M
2025-04-25 62.16 62.98 62.10 62.90 1.5M
2025-04-24 62.70 62.76 61.89 62.59 1.3M
2025-04-23 64.12 65.04 62.53 62.70 1.9M
2025-04-22 63.44 63.98 63.13 63.87 2.1M
2025-04-21 63.22 63.30 62.21 62.82 1.2M
2025-04-17 62.17 63.70 62.17 63.22 1.3M
2025-04-16 62.91 62.91 61.81 62.25 1.9M
2025-04-15 62.89 63.31 62.07 62.37 2.0M
2025-04-14 63.65 63.65 62.14 62.99 1.7M
2025-04-11 61.56 63.02 60.80 62.89 3.4M
2025-04-10 61.59 62.10 60.77 61.36 4.5M
2025-04-09 59.20 62.51 58.71 61.82 4.8M
2025-04-08 63.50 63.57 59.26 60.03 3.5M
2025-04-07 62.10 64.24 60.73 62.01 3.6M
2025-04-04 66.99 67.08 63.37 63.58 4.4M
2025-04-03 66.28 68.49 66.28 67.82 2.9M
2025-04-02 66.69 67.05 66.08 66.89 1.4M
2025-04-01 66.82 67.54 66.44 67.17 1.0M
2025-03-31 64.42 67.26 64.30 66.64 2.7M
2025-03-28 67.90 67.91 64.42 64.52 2.8M
2025-03-27 67.97 69.14 67.70 68.74 1.5M
2025-03-26 66.77 68.27 66.67 67.84 1.5M
2025-03-25 67.28 67.31 66.31 66.58 1.6M
2025-03-24 67.25 67.44 66.54 67.08 1.3M
2025-03-21 67.11 67.33 66.21 67.00 1.7M
2025-03-20 67.87 68.25 67.31 67.97 1.7M
2025-03-19 68.62 69.00 67.88 68.03 2.1M
2025-03-18 67.11 68.43 66.78 67.85 1.2M
2025-03-17 66.15 67.67 66.12 67.51 2.6M
2025-03-14 65.67 66.17 65.24 66.06 2.0M
2025-03-13 66.57 67.02 65.73 65.74 2.0M
2025-03-12 67.73 68.50 66.01 66.66 2.3M
2025-03-11 68.69 69.06 67.53 68.01 3.2M
2025-03-10 69.40 70.39 68.52 68.85 4.0M
2025-03-07 67.53 69.78 67.21 69.57 3.1M
2025-03-06 66.27 67.62 66.22 67.51 2.2M
2025-03-05 65.67 66.97 65.64 66.64 1.4M
2025-03-04 64.85 66.16 64.56 65.39 1.4M
2025-03-03 65.55 66.37 64.66 64.83 1.2M
2025-02-28 65.21 65.65 64.68 65.25 1.9M
2025-02-27 63.79 65.31 63.44 65.19 1.7M
2025-02-26 64.52 64.52 63.41 63.70 1.5M
2025-02-25 63.84 64.92 63.82 64.27 2.8M
2025-02-24 62.08 64.38 62.04 63.84 2.3M
2025-02-21 63.39 63.43 62.06 62.31 1.5M
2025-02-20 63.23 63.35 62.01 63.21 1.9M
2025-02-19 64.30 64.54 62.78 63.19 2.1M
2025-02-18 64.14 65.04 63.13 64.65 2.4M
2025-02-14 65.62 66.00 63.24 64.52 2.9M
2025-02-13 65.88 66.49 64.07 66.39 2.7M
2025-02-12 67.82 68.54 65.51 65.83 3.9M
2025-02-11 66.02 67.30 64.81 66.89 4.8M
2025-02-10 64.74 66.51 64.44 66.37 3.6M
2025-02-07 63.97 64.85 63.97 64.14 2.6M
2025-02-06 62.39 64.92 62.39 64.09 2.6M
2025-02-05 62.12 62.75 61.48 62.71 1.6M
2025-02-04 61.70 62.75 61.70 61.93 1.8M
2025-02-03 60.22 62.08 59.67 61.70 2.3M
2025-01-31 62.23 62.46 61.35 61.54 1.8M
2025-01-30 62.14 62.82 62.06 62.47 1.3M
2025-01-29 62.44 62.54 61.73 61.99 1.3M
2025-01-28 62.20 62.92 61.95 62.41 1.1M
2025-01-27 62.22 63.01 61.99 62.37 1.6M
2025-01-24 62.41 62.72 61.54 62.08 2.3M
2025-01-23 60.46 61.55 59.94 61.53 6.9M
2025-01-22 60.74 60.91 59.86 60.54 2.3M
2025-01-21 60.64 61.35 60.50 60.74 3.5M
2025-01-17 60.65 60.90 60.33 60.48 1.5M
2025-01-16 60.06 60.73 60.03 60.47 1.9M
2025-01-15 62.43 62.72 60.20 60.44 1.5M
2025-01-14 60.83 61.26 60.14 60.87 2.9M
2025-01-13 60.75 61.09 60.38 60.94 2.0M
2025-01-10 61.77 62.14 60.87 60.88 1.9M
2025-01-08 62.65 63.09 62.19 62.54 1.3M
2025-01-07 64.01 64.57 63.09 63.14 1.3M
2025-01-06 65.00 65.65 63.74 63.91 1.8M
2025-01-03 65.56 65.74 64.72 64.94 1.0M
2025-01-02 65.67 66.52 65.10 65.56 1.3M