Schwab Fundamental U.S. Large Company ETF (FNDX)

FNDX
🏛️ 미국 →
26.31
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 26.17 26.17 26.17 26.17 29.9K
09:31 26.19 26.19 26.17 26.17 1.0K
09:32 26.19 26.19 26.19 26.19 0.4K
09:33 26.21 26.21 26.21 26.21 3.1K
09:34 26.23 26.23 26.23 26.23 1.6K
09:35 26.23 26.23 26.22 26.23 11.7K
09:36 26.23 26.24 26.23 26.24 1.2K
09:37 26.23 26.24 26.23 26.24 15.0K
09:38 26.23 26.24 26.23 26.24 4.2K
09:39 26.24 26.24 26.24 26.24 3.7K
09:41 26.25 26.25 26.25 26.25 0.2K
09:42 26.26 26.27 26.26 26.27 7.7K
09:43 26.28 26.28 26.28 26.28 7.9K
09:44 26.27 26.27 26.27 26.27 1.7K
09:45 26.27 26.27 26.27 26.27 6.1K
09:46 26.29 26.29 26.29 26.29 8.9K
09:48 26.31 26.31 26.31 26.31 7.9K
09:49 26.30 26.31 26.30 26.31 1.0K
09:50 26.30 26.30 26.30 26.30 12.6K
09:51 26.30 26.30 26.30 26.30 1.7K
09:52 26.30 26.30 26.30 26.30 4.4K
09:53 26.29 26.29 26.29 26.29 4.7K
09:54 26.30 26.30 26.30 26.30 3.2K
09:55 26.30 26.30 26.30 26.30 5.5K
09:56 26.30 26.30 26.30 26.30 24.0K
09:57 26.30 26.30 26.30 26.30 0.3K
09:58 26.31 26.31 26.31 26.31 2.8K
09:59 26.31 26.31 26.31 26.31 7.1K
10:00 26.33 26.33 26.33 26.33 15.4K
10:01 26.33 26.33 26.31 26.31 11.1K
10:02 26.31 26.31 26.29 26.29 31.3K
10:03 26.28 26.28 26.28 26.28 0.4K
10:04 26.28 26.29 26.28 26.29 27.9K
10:05 26.28 26.28 26.28 26.28 14.6K
10:06 26.28 26.28 26.28 26.28 10.6K
10:07 26.28 26.28 26.27 26.27 9.3K
10:08 26.26 26.27 26.26 26.27 17.3K
10:09 26.26 26.26 26.26 26.26 93.0K
10:12 26.26 26.26 26.26 26.26 9.3K
10:13 26.25 26.25 26.25 26.25 12.5K
10:14 26.25 26.25 26.25 26.25 32.3K
10:15 26.24 26.24 26.24 26.24 5.2K
10:16 26.24 26.25 26.24 26.25 19.3K
10:17 26.25 26.25 26.25 26.25 4.9K
10:18 26.25 26.25 26.25 26.25 32.2K
10:19 26.24 26.25 26.24 26.25 20.1K
10:20 26.24 26.24 26.24 26.24 37.2K
10:23 26.25 26.25 26.25 26.25 14.4K
10:24 26.24 26.24 26.24 26.24 5.2K
10:26 26.23 26.23 26.22 26.23 3.7K
10:27 26.22 26.22 26.22 26.22 5.0K
10:28 26.22 26.23 26.22 26.23 19.2K
10:29 26.23 26.23 26.23 26.23 4.6K
10:30 26.23 26.23 26.22 26.23 76.8K
10:31 26.22 26.22 26.22 26.22 18.6K
10:32 26.22 26.22 26.21 26.22 75.1K
10:33 26.22 26.22 26.22 26.22 33.2K
10:34 26.23 26.23 26.22 26.22 10.9K
10:35 26.22 26.22 26.22 26.22 2.8K
10:36 26.22 26.23 26.21 26.22 42.8K
10:37 26.21 26.22 26.21 26.22 9.8K
10:38 26.22 26.24 26.22 26.24 9.3K
10:39 26.24 26.25 26.24 26.24 30.6K
10:40 26.24 26.24 26.24 26.24 46.3K
10:41 26.25 26.25 26.23 26.24 54.6K
10:42 26.24 26.25 26.24 26.25 45.5K
10:43 26.24 26.24 26.24 26.24 14.1K
10:44 26.24 26.24 26.24 26.24 0.2K
10:45 26.25 26.25 26.22 26.22 37.4K
10:46 26.22 26.22 26.22 26.22 46.5K
10:47 26.22 26.22 26.22 26.22 10.2K
10:48 26.22 26.22 26.22 26.22 9.1K
10:49 26.22 26.22 26.21 26.21 44.7K
10:50 26.20 26.21 26.20 26.21 65.4K
10:51 26.22 26.23 26.21 26.23 43.5K
10:52 26.23 26.23 26.22 26.22 26.7K
10:55 26.23 26.23 26.23 26.23 16.1K
10:56 26.23 26.23 26.22 26.22 17.6K
10:57 26.22 26.23 26.22 26.23 34.2K
10:59 26.22 26.23 26.21 26.22 36.8K
11:00 26.22 26.22 26.22 26.22 0.3K
11:01 26.21 26.21 26.21 26.21 8.9K
11:03 26.22 26.22 26.22 26.22 0.2K
11:04 26.21 26.21 26.21 26.21 7.6K
11:05 26.22 26.22 26.20 26.20 163.1K
11:06 26.22 26.22 26.22 26.22 39.3K
11:07 26.22 26.23 26.22 26.23 38.9K
11:08 26.23 26.23 26.22 26.22 59.0K
11:09 26.22 26.23 26.22 26.22 35.2K
11:10 26.22 26.22 26.21 26.21 21.6K
11:11 26.22 26.22 26.22 26.22 31.4K
11:12 26.22 26.22 26.21 26.21 17.6K
11:13 26.22 26.22 26.22 26.22 10.0K
11:14 26.22 26.22 26.22 26.22 1.1K
11:15 26.21 26.21 26.21 26.21 48.3K
11:16 26.21 26.23 26.21 26.23 18.2K
11:17 26.22 26.22 26.22 26.22 12.1K
11:18 26.23 26.23 26.23 26.23 44.3K
11:19 26.23 26.25 26.23 26.24 53.8K
11:20 26.25 26.25 26.23 26.23 3.0K
11:21 26.24 26.24 26.23 26.23 31.9K
11:22 26.23 26.23 26.23 26.23 1.4K
11:23 26.25 26.25 26.23 26.23 23.6K
11:25 26.24 26.24 26.24 26.24 11.4K
11:26 26.25 26.26 26.25 26.26 15.1K
11:29 26.26 26.26 26.26 26.26 19.3K
11:30 26.27 26.27 26.27 26.27 25.1K
11:31 26.27 26.27 26.27 26.27 33.9K
11:33 26.27 26.27 26.27 26.27 26.4K
11:34 26.27 26.28 26.26 26.27 20.0K
11:35 26.27 26.27 26.27 26.27 38.5K
11:36 26.27 26.27 26.27 26.27 56.6K
11:37 26.26 26.26 26.25 26.26 12.3K
11:38 26.25 26.25 26.25 26.25 18.9K
11:39 26.25 26.25 26.25 26.25 31.6K
11:40 26.26 26.26 26.26 26.26 2.4K
11:41 26.26 26.26 26.26 26.26 18.7K
11:42 26.25 26.25 26.25 26.25 7.5K
11:43 26.26 26.26 26.26 26.26 10.6K
11:44 26.27 26.27 26.27 26.27 78.4K
11:45 26.27 26.27 26.27 26.27 0.4K
11:46 26.27 26.27 26.27 26.27 3.5K
11:48 26.27 26.27 26.27 26.27 1.8K
11:49 26.27 26.27 26.27 26.27 60.5K
11:50 26.27 26.27 26.26 26.26 16.5K
11:51 26.26 26.27 26.26 26.27 22.8K
11:52 26.27 26.27 26.26 26.26 18.0K
11:55 26.26 26.26 26.26 26.26 0.1K
11:56 26.26 26.26 26.26 26.26 0.2K
11:57 26.26 26.26 26.26 26.26 0.2K
11:58 26.25 26.25 26.25 26.25 3.5K
11:59 26.25 26.25 26.24 26.24 0.3K
12:00 26.24 26.24 26.24 26.24 36.3K
12:01 26.23 26.24 26.23 26.24 12.6K
12:02 26.25 26.25 26.23 26.23 36.7K
12:03 26.24 26.24 26.23 26.23 17.7K
12:06 26.24 26.25 26.24 26.25 17.7K
12:07 26.25 26.25 26.24 26.24 11.6K
12:08 26.24 26.24 26.24 26.24 26.9K
12:09 26.24 26.24 26.24 26.24 0.4K
12:10 26.24 26.24 26.24 26.24 41.9K
12:11 26.24 26.24 26.24 26.24 9.6K
12:12 26.25 26.25 26.25 26.25 342.7K
12:13 26.24 26.24 26.24 26.24 227.9K
12:14 26.25 26.25 26.25 26.25 2.0K
12:15 26.25 26.25 26.25 26.25 23.8K
12:16 26.25 26.26 26.25 26.26 7.4K
12:17 26.25 26.26 26.24 26.25 30.6K
12:18 26.25 26.25 26.24 26.24 6.9K
12:19 26.25 26.25 26.25 26.25 14.3K
12:20 26.26 26.26 26.26 26.26 5.8K
12:21 26.27 26.28 26.27 26.28 7.1K
12:22 26.28 26.29 26.28 26.29 32.4K
12:23 26.29 26.29 26.29 26.29 1.5K
12:24 26.29 26.29 26.29 26.29 41.8K
12:25 26.30 26.31 26.30 26.30 26.0K
12:26 26.30 26.30 26.30 26.30 11.5K
12:27 26.31 26.31 26.30 26.30 45.8K
12:29 26.29 26.30 26.29 26.29 31.5K
12:30 26.30 26.30 26.29 26.30 1.7K
12:31 26.30 26.30 26.30 26.30 39.8K
12:32 26.30 26.30 26.30 26.30 2.7K
12:33 26.29 26.29 26.29 26.29 10.7K
12:34 26.30 26.30 26.30 26.30 23.8K
12:35 26.29 26.30 26.29 26.30 61.5K
12:36 26.30 26.30 26.30 26.30 2.8K
12:37 26.30 26.31 26.30 26.31 13.5K
12:38 26.30 26.30 26.30 26.30 2.0K
12:39 26.30 26.30 26.29 26.29 20.2K
12:40 26.30 26.30 26.30 26.30 11.3K
12:41 26.30 26.30 26.30 26.30 0.3K
12:43 26.30 26.30 26.30 26.30 0.2K
12:44 26.30 26.30 26.30 26.30 14.4K
12:45 26.31 26.31 26.31 26.31 11.9K
12:48 26.30 26.31 26.30 26.31 13.3K
12:49 26.31 26.31 26.31 26.31 1.9K
12:50 26.31 26.31 26.31 26.31 0.7K
12:51 26.31 26.31 26.30 26.30 1.5K
12:53 26.30 26.31 26.30 26.31 1.9K
12:54 26.30 26.30 26.30 26.30 0.3K
12:55 26.31 26.31 26.31 26.31 0.9K
12:56 26.31 26.31 26.31 26.31 15.6K
12:57 26.31 26.31 26.31 26.31 4.0K
12:58 26.32 26.32 26.32 26.32 4.8K
12:59 26.33 26.33 26.33 26.33 0.9K
13:00 26.32 26.33 26.32 26.33 11.2K
13:01 26.32 26.32 26.32 26.32 2.8K
13:02 26.32 26.32 26.32 26.32 22.7K
13:03 26.33 26.33 26.32 26.32 11.8K
13:05 26.32 26.32 26.31 26.32 0.7K
13:06 26.32 26.32 26.32 26.32 3.4K
13:07 26.32 26.32 26.31 26.31 13.9K
13:08 26.32 26.32 26.32 26.32 0.5K
13:10 26.32 26.32 26.31 26.31 0.7K
13:11 26.32 26.32 26.32 26.32 0.4K
13:13 26.32 26.32 26.32 26.32 0.5K
13:15 26.31 26.31 26.31 26.31 0.2K
13:16 26.32 26.32 26.32 26.32 28.4K
13:17 26.33 26.33 26.32 26.32 1.8K
13:18 26.32 26.32 26.32 26.32 22.5K
13:19 26.32 26.32 26.32 26.32 0.6K
13:20 26.32 26.32 26.30 26.30 22.1K
13:21 26.30 26.31 26.30 26.31 0.7K
13:22 26.31 26.32 26.31 26.32 17.1K
13:23 26.32 26.32 26.32 26.32 5.6K
13:25 26.33 26.33 26.32 26.32 13.8K
13:26 26.33 26.33 26.33 26.33 30.0K
13:27 26.33 26.33 26.32 26.32 9.0K
13:29 26.31 26.32 26.31 26.32 1.4K
13:30 26.32 26.32 26.32 26.32 0.2K
13:31 26.31 26.32 26.31 26.31 4.2K
13:32 26.32 26.32 26.32 26.32 0.9K
13:33 26.32 26.32 26.32 26.32 0.2K
13:34 26.31 26.31 26.31 26.31 3.8K
13:37 26.32 26.32 26.31 26.31 12.4K
13:38 26.31 26.31 26.31 26.31 19.1K
13:39 26.31 26.31 26.31 26.31 0.1K
13:40 26.31 26.31 26.31 26.31 2.1K
13:41 26.31 26.32 26.31 26.32 30.1K
13:43 26.32 26.32 26.32 26.32 0.3K
13:45 26.32 26.32 26.31 26.31 6.4K
13:46 26.32 26.32 26.32 26.32 3.7K
13:47 26.31 26.31 26.31 26.31 2.3K
13:48 26.31 26.31 26.31 26.31 7.5K
13:49 26.31 26.31 26.30 26.30 3.9K
13:50 26.30 26.30 26.30 26.30 0.1K
13:51 26.30 26.30 26.30 26.30 0.5K
13:52 26.30 26.30 26.30 26.30 0.8K
13:53 26.30 26.30 26.30 26.30 0.3K
13:54 26.29 26.29 26.29 26.29 0.1K
13:55 26.29 26.29 26.28 26.29 18.4K
13:56 26.28 26.29 26.28 26.29 4.6K
13:57 26.29 26.29 26.29 26.29 16.8K
13:58 26.29 26.30 26.29 26.30 3.8K
13:59 26.30 26.30 26.30 26.30 0.8K
14:00 26.31 26.31 26.31 26.31 16.8K
14:01 26.31 26.31 26.30 26.30 2.9K
14:02 26.31 26.31 26.30 26.30 21.3K
14:03 26.30 26.30 26.30 26.30 1.5K
14:05 26.30 26.30 26.29 26.29 12.2K
14:06 26.28 26.29 26.28 26.29 10.9K
14:08 26.29 26.29 26.29 26.29 1.8K
14:09 26.27 26.27 26.27 26.27 3.2K
14:10 26.27 26.27 26.27 26.27 0.3K
14:11 26.28 26.28 26.28 26.28 0.5K
14:12 26.28 26.28 26.28 26.28 10.3K
14:14 26.29 26.29 26.29 26.29 4.8K
14:15 26.30 26.30 26.30 26.30 6.2K
14:16 26.30 26.30 26.30 26.30 5.9K
14:17 26.31 26.31 26.30 26.31 1.8K
14:19 26.31 26.31 26.30 26.30 17.0K
14:20 26.30 26.30 26.30 26.30 5.9K
14:21 26.30 26.31 26.30 26.31 22.3K
14:22 26.30 26.31 26.30 26.31 1.4K
14:23 26.31 26.31 26.31 26.31 1.7K
14:24 26.31 26.31 26.31 26.31 0.8K
14:25 26.31 26.32 26.31 26.32 6.9K
14:26 26.32 26.32 26.32 26.32 1.9K
14:27 26.32 26.32 26.31 26.31 5.6K
14:29 26.31 26.31 26.31 26.31 11.1K
14:30 26.31 26.32 26.31 26.32 6.1K
14:31 26.32 26.32 26.32 26.32 0.2K
14:32 26.32 26.32 26.32 26.32 1.0K
14:34 26.32 26.32 26.30 26.31 47.1K
14:35 26.32 26.32 26.32 26.32 6.0K
14:36 26.32 26.32 26.32 26.32 3.8K
14:37 26.31 26.32 26.31 26.32 2.0K
14:38 26.32 26.32 26.32 26.32 0.4K
14:39 26.32 26.32 26.32 26.32 4.1K
14:41 26.32 26.32 26.31 26.31 0.7K
14:42 26.32 26.32 26.32 26.32 9.1K
14:43 26.32 26.32 26.31 26.32 5.7K
14:45 26.32 26.32 26.31 26.32 81.1K
14:46 26.31 26.31 26.31 26.31 0.4K
14:47 26.31 26.31 26.31 26.31 2.3K
14:48 26.31 26.31 26.31 26.31 9.9K
14:49 26.32 26.32 26.32 26.32 0.2K
14:50 26.31 26.31 26.31 26.31 9.1K
14:51 26.31 26.32 26.31 26.32 14.1K
14:52 26.31 26.31 26.31 26.31 6.3K
14:53 26.31 26.31 26.31 26.31 3.9K
14:54 26.31 26.31 26.31 26.31 0.2K
14:55 26.31 26.31 26.31 26.30 15.3K
14:56 26.32 26.32 26.32 26.31 2.0K
14:57 26.32 26.32 26.32 26.32 3.3K
14:58 26.32 26.32 26.32 26.32 1.5K
14:59 26.32 26.32 26.32 26.32 0.5K
15:00 26.32 26.32 26.32 26.32 1.0K
15:01 26.32 26.32 26.31 26.32 6.6K
15:02 26.32 26.32 26.31 26.31 5.2K
15:03 26.31 26.31 26.31 26.31 14.9K
15:04 26.31 26.31 26.31 26.31 3.3K
15:05 26.31 26.31 26.31 26.31 30.8K
15:06 26.32 26.32 26.32 26.32 1.4K
15:07 26.31 26.31 26.31 26.31 7.3K
15:08 26.30 26.31 26.30 26.31 0.6K
15:09 26.31 26.31 26.30 26.30 11.5K
15:10 26.30 26.30 26.30 26.30 1.9K
15:11 26.30 26.31 26.30 26.31 21.4K
15:12 26.31 26.31 26.30 26.31 10.2K
15:14 26.30 26.31 26.30 26.30 3.3K
15:15 26.30 26.30 26.29 26.29 23.0K
15:16 26.30 26.30 26.30 26.30 0.8K
15:17 26.29 26.31 26.29 26.31 22.9K
15:19 26.30 26.30 26.30 26.30 1.7K
15:20 26.31 26.31 26.31 26.31 1.3K
15:22 26.31 26.31 26.30 26.30 3.7K
15:24 26.31 26.31 26.31 26.31 6.9K
15:25 26.30 26.31 26.30 26.31 0.9K
15:26 26.31 26.31 26.31 26.31 0.7K
15:27 26.31 26.31 26.30 26.31 19.4K
15:28 26.31 26.31 26.31 26.31 0.3K
15:29 26.30 26.30 26.29 26.29 10.3K
15:30 26.29 26.30 26.29 26.30 15.7K
15:31 26.29 26.29 26.29 26.29 0.3K
15:32 26.30 26.30 26.30 26.30 0.5K
15:33 26.30 26.30 26.30 26.30 1.5K
15:34 26.30 26.30 26.30 26.30 5.2K
15:36 26.30 26.30 26.30 26.30 1.0K
15:37 26.30 26.30 26.30 26.30 3.6K
15:38 26.30 26.30 26.30 26.30 3.7K
15:39 26.31 26.31 26.31 26.31 5.9K
15:40 26.31 26.31 26.30 26.30 2.6K
15:41 26.31 26.31 26.30 26.31 2.3K
15:42 26.31 26.31 26.31 26.31 3.9K
15:44 26.29 26.30 26.29 26.30 0.7K
15:45 26.30 26.30 26.30 26.30 0.5K
15:47 26.30 26.30 26.30 26.30 2.5K
15:48 26.30 26.30 26.30 26.30 0.7K
15:49 26.30 26.31 26.30 26.31 13.0K
15:50 26.31 26.31 26.30 26.30 30.4K
15:51 26.30 26.31 26.29 26.29 16.9K
15:52 26.29 26.29 26.29 26.29 4.5K
15:53 26.28 26.29 26.28 26.29 17.9K
15:54 26.30 26.31 26.30 26.31 41.9K
15:55 26.31 26.31 26.29 26.29 42.5K
15:56 26.30 26.30 26.30 26.30 19.8K
15:57 26.30 26.31 26.30 26.31 39.6K
15:58 26.31 26.31 26.31 26.31 0.2K
15:59 26.31 26.31 26.30 26.31 23.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 26.17 26.33 26.17 26.31 5.3M
2025-09-25 26.12 26.17 26.00 26.11 4.8M
2025-09-24 26.27 26.31 26.18 26.20 4.3M
2025-09-23 26.33 26.52 26.30 26.34 3.7M
2025-09-22 26.24 26.36 26.22 26.32 3.1M
2025-09-19 26.36 26.36 26.20 26.28 4.1M
2025-09-18 26.28 26.38 26.22 26.30 4.2M
2025-09-17 26.13 26.37 26.01 26.16 5.8M
2025-09-16 26.16 26.18 26.04 26.11 4.2M
2025-09-15 26.14 26.19 26.06 26.11 4.4M
2025-09-12 26.13 26.17 26.05 26.06 4.8M
2025-09-11 25.89 26.19 25.86 26.16 4.8M
2025-09-10 25.88 25.94 25.75 25.85 5.9M
2025-09-09 25.82 25.89 25.79 25.84 5.7M
2025-09-08 25.85 25.85 25.69 25.81 6.0M
2025-09-05 25.94 26.04 25.73 25.85 8.0M
2025-09-04 25.71 25.90 25.67 25.89 3.9M
2025-09-03 25.67 25.73 25.55 25.67 5.5M
2025-09-02 25.54 25.64 25.43 25.64 6.1M
2025-08-29 25.76 25.83 25.68 25.76 4.9M
2025-08-28 25.79 25.80 25.66 25.77 3.0M
2025-08-27 25.60 25.78 25.58 25.75 3.9M
2025-08-26 25.57 25.65 25.53 25.62 2.9M
2025-08-25 25.67 25.71 25.59 25.60 4.3M
2025-08-22 25.40 25.77 25.40 25.72 6.1M
2025-08-21 25.28 25.34 25.18 25.29 4.3M
2025-08-20 25.37 25.42 25.26 25.34 5.6M
2025-08-19 25.33 25.50 25.31 25.38 4.6M
2025-08-18 25.33 25.36 25.29 25.32 3.8M
2025-08-15 25.46 25.46 25.33 25.33 5.7M
2025-08-14 25.28 25.40 25.22 25.38 5.5M
2025-08-13 25.23 25.42 25.20 25.40 5.7M
2025-08-12 24.94 25.17 24.93 25.16 4.1M
2025-08-11 24.93 24.99 24.80 24.83 3.7M
2025-08-08 24.77 24.92 24.75 24.90 4.3M
2025-08-07 24.83 24.88 24.62 24.69 3.9M
2025-08-06 24.69 24.76 24.60 24.68 4.7M
2025-08-05 24.66 24.72 24.53 24.62 4.2M
2025-08-04 24.49 24.64 24.49 24.64 4.2M
2025-08-01 24.55 24.56 24.27 24.38 5.3M
2025-07-31 24.89 24.98 24.66 24.71 6.0M
2025-07-30 25.03 25.05 24.75 24.88 2.9M
2025-07-29 25.06 25.11 24.96 25.00 3.2M
2025-07-28 25.15 25.15 25.01 25.06 2.9M
2025-07-25 25.08 25.16 25.00 25.15 2.7M
2025-07-24 25.19 25.22 25.07 25.08 2.5M
2025-07-23 25.06 25.20 25.03 25.20 3.2M
2025-07-22 24.83 25.01 24.82 24.98 3.3M
2025-07-21 24.84 24.92 24.76 24.78 3.8M
2025-07-18 24.90 24.90 24.70 24.75 2.3M
2025-07-17 24.63 24.82 24.63 24.79 2.1M
2025-07-16 24.69 24.70 24.44 24.67 3.3M
2025-07-15 24.93 24.95 24.61 24.61 2.6M
2025-07-14 24.87 24.91 24.79 24.90 2.2M
2025-07-11 24.91 24.96 24.83 24.91 2.3M
2025-07-10 24.91 25.10 24.87 25.04 2.8M
2025-07-09 24.92 24.94 24.79 24.92 2.5M
2025-07-08 24.81 24.93 24.78 24.85 3.7M
2025-07-07 24.92 24.98 24.68 24.79 3.5M
2025-07-03 24.95 25.06 24.93 25.02 1.7M
2025-07-02 24.81 24.89 24.74 24.89 3.5M
2025-07-01 24.51 24.90 24.51 24.82 3.5M
2025-06-30 24.52 24.59 24.43 24.54 3.0M
2025-06-27 24.37 24.52 24.31 24.45 3.4M
2025-06-26 24.21 24.37 24.21 24.37 1.9M
2025-06-25 24.24 24.24 24.11 24.16 2.7M
2025-06-24 24.26 24.41 24.25 24.36 2.4M
2025-06-23 24.02 24.19 23.89 24.18 3.0M
2025-06-20 24.10 24.15 23.96 24.01 2.9M
2025-06-18 23.99 24.14 23.97 23.98 2.2M
2025-06-17 24.10 24.14 23.96 23.98 2.8M
2025-06-16 24.08 24.24 24.08 24.16 2.6M
2025-06-13 24.03 24.17 23.92 23.97 3.8M
2025-06-12 24.07 24.20 24.00 24.20 2.9M
2025-06-11 24.25 24.25 24.05 24.14 4.0M
2025-06-10 24.04 24.24 24.04 24.19 2.9M
2025-06-09 24.01 24.12 23.97 24.02 2.9M
2025-06-06 23.91 24.02 23.89 23.98 1.4M
2025-06-05 23.86 23.87 23.66 23.71 2.5M
2025-06-04 23.88 23.93 23.78 23.78 1.9M
2025-06-03 23.69 23.90 23.65 23.87 2.0M
2025-06-02 23.63 23.73 23.44 23.72 2.0M
2025-05-30 23.62 23.75 23.48 23.66 2.5M
2025-05-29 23.70 23.70 23.46 23.66 1.9M
2025-05-28 23.76 23.80 23.55 23.58 1.6M
2025-05-27 23.57 23.78 23.50 23.76 2.1M
2025-05-23 23.22 23.42 23.18 23.35 2.3M
2025-05-22 23.48 23.59 23.37 23.45 2.6M
2025-05-21 23.80 23.84 23.49 23.51 3.8M
2025-05-20 23.94 24.03 23.86 23.95 1.8M
2025-05-19 23.79 24.04 23.79 24.01 2.1M
2025-05-16 23.82 24.01 23.78 24.01 2.3M
2025-05-15 23.55 23.83 23.55 23.82 3.7M
2025-05-14 23.74 23.74 23.58 23.63 2.2M
2025-05-13 23.74 23.84 23.70 23.74 2.9M
2025-05-12 23.75 23.77 23.59 23.77 2.5M
2025-05-09 23.18 23.23 23.07 23.13 1.8M
2025-05-08 23.09 23.35 23.04 23.13 1.7M
2025-05-07 22.97 23.05 22.83 22.97 2.0M
2025-05-06 22.89 23.08 22.84 22.91 14.4M
2025-05-05 23.02 23.17 22.98 23.05 1.4M
2025-05-02 23.08 23.23 23.01 23.18 2.0M
2025-05-01 22.91 23.06 22.83 22.87 3.2M
2025-04-30 22.65 22.89 22.36 22.82 2.8M
2025-04-29 22.60 22.88 22.58 22.82 2.3M
2025-04-28 22.68 22.80 22.50 22.71 2.0M
2025-04-25 22.59 22.64 22.44 22.62 1.9M
2025-04-24 22.31 22.68 22.25 22.65 2.6M
2025-04-23 22.50 22.75 22.24 22.31 3.0M
2025-04-22 21.76 22.15 21.76 22.09 4.1M
2025-04-21 21.81 21.83 21.35 21.56 3.5M
2025-04-17 21.89 22.17 21.88 22.01 3.0M
2025-04-16 22.14 22.25 21.73 21.88 4.0M
2025-04-15 22.31 22.47 22.20 22.22 1.8M
2025-04-14 22.41 22.45 22.10 22.32 3.7M
2025-04-11 21.70 24.66 21.51 22.07 6.1M
2025-04-10 22.08 22.09 21.19 21.75 6.9M
2025-04-09 20.64 22.58 20.58 22.47 11.9M
2025-04-08 21.88 21.92 20.56 20.84 10.0M
2025-04-07 20.73 21.93 20.41 21.18 9.5M
2025-04-04 22.10 22.17 21.32 21.35 9.3M
2025-04-03 23.03 23.14 22.64 22.65 7.6M
2025-04-02 23.42 23.82 23.41 23.75 3.6M
2025-04-01 23.52 23.69 23.37 23.61 4.3M
2025-03-31 23.22 23.70 23.20 23.61 3.5M
2025-03-28 23.73 23.76 23.35 23.38 3.6M
2025-03-27 23.78 23.89 23.68 23.76 3.1M
2025-03-26 23.90 24.01 23.76 23.83 1.7M
2025-03-25 24.02 24.05 23.90 23.97 1.6M
2025-03-24 23.86 24.02 23.85 23.99 1.8M
2025-03-21 23.56 23.69 23.46 23.66 2.4M
2025-03-20 23.63 23.89 23.62 23.73 3.8M
2025-03-19 23.62 23.91 23.60 23.78 2.3M
2025-03-18 23.70 23.70 23.50 23.60 2.4M
2025-03-17 23.42 23.80 23.42 23.73 2.1M
2025-03-14 23.17 23.49 23.14 23.45 2.8M
2025-03-13 23.24 23.34 22.96 23.03 2.7M
2025-03-12 23.42 23.44 23.07 23.23 3.8M
2025-03-11 23.55 23.56 23.16 23.30 4.6M
2025-03-10 23.79 23.90 23.41 23.61 2.8M
2025-03-07 23.78 24.10 23.71 24.03 3.2M
2025-03-06 23.87 24.03 23.71 23.85 4.5M
2025-03-05 23.84 24.14 23.70 24.05 4.8M
2025-03-04 24.14 24.20 23.79 23.87 5.5M
2025-03-03 24.71 24.80 24.17 24.31 4.5M
2025-02-28 24.35 24.66 24.24 24.63 3.2M
2025-02-27 24.50 24.62 24.30 24.30 2.4M
2025-02-26 24.58 24.65 24.38 24.44 2.3M
2025-02-25 24.57 24.66 24.40 24.54 2.3M
2025-02-24 24.60 24.67 24.50 24.55 3.2M
2025-02-21 24.86 24.91 24.53 24.55 2.6M
2025-02-20 24.94 24.95 24.76 24.91 1.8M
2025-02-19 24.89 25.03 24.87 25.01 1.6M
2025-02-18 24.82 24.96 24.79 24.96 2.6M
2025-02-14 24.85 24.92 24.79 24.81 1.7M
2025-02-13 24.65 24.82 24.59 24.81 2.1M
2025-02-12 24.47 24.62 24.44 24.56 2.1M
2025-02-11 24.49 24.67 24.48 24.65 1.9M
2025-02-10 24.58 24.58 24.47 24.57 1.7M
2025-02-07 24.72 24.72 24.45 24.45 2.2M
2025-02-06 24.76 24.76 24.54 24.68 2.3M
2025-02-05 24.59 24.69 24.47 24.69 1.7M
2025-02-04 24.45 24.64 24.44 24.61 2.2M
2025-02-03 24.26 24.58 24.18 24.49 3.3M
2025-01-31 24.84 24.88 24.59 24.63 3.1M
2025-01-30 24.75 24.87 24.66 24.80 1.8M
2025-01-29 24.69 24.79 24.59 24.66 2.2M
2025-01-28 24.73 24.76 24.62 24.66 1.6M
2025-01-27 24.51 24.75 24.50 24.74 2.1M
2025-01-24 24.66 24.75 24.64 24.68 1.6M
2025-01-23 24.57 24.70 24.55 24.70 1.9M
2025-01-22 24.61 24.61 24.52 24.53 2.4M
2025-01-21 24.47 24.59 24.47 24.59 3.2M
2025-01-17 24.36 24.42 24.29 24.37 1.8M
2025-01-16 24.14 24.22 24.06 24.17 1.9M
2025-01-15 24.12 24.21 24.06 24.14 2.1M
2025-01-14 23.74 23.81 23.60 23.78 2.0M
2025-01-13 23.40 23.66 23.38 23.65 2.5M
2025-01-10 23.69 23.69 23.43 23.48 2.3M
2025-01-08 23.74 23.80 23.60 23.79 2.0M
2025-01-07 23.93 24.01 23.71 23.78 1.7M
2025-01-06 23.92 24.09 23.83 23.87 2.1M
2025-01-03 23.73 23.84 23.59 23.81 1.5M
2025-01-02 23.80 23.86 23.49 23.61 2.1M