서던 컴퍼니 (SO)

SO
🏛️ 미국 →
93.89
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 91.83 91.83 91.76 91.76 46.4K
09:31 91.71 91.74 91.70 91.73 6.7K
09:32 91.82 91.88 91.79 91.82 15.6K
09:33 91.83 91.83 91.74 91.79 18.4K
09:34 91.70 91.77 91.70 91.77 4.9K
09:35 91.81 91.83 91.80 91.80 4.8K
09:36 91.74 91.81 91.73 91.76 4.1K
09:37 91.75 91.77 91.75 91.77 0.9K
09:38 91.72 91.76 91.68 91.74 8.6K
09:39 91.71 91.71 91.64 91.67 28.0K
09:40 91.67 91.71 91.65 91.71 3.7K
09:41 91.73 91.85 91.73 91.85 9.2K
09:42 91.85 91.89 91.82 91.84 6.3K
09:43 91.80 91.84 91.80 91.83 6.1K
09:44 91.85 91.85 91.85 91.85 2.0K
09:45 91.90 91.90 91.86 91.87 5.9K
09:46 91.86 91.86 91.81 91.81 2.9K
09:47 91.86 91.88 91.84 91.84 2.1K
09:48 91.86 91.86 91.81 91.82 2.8K
09:49 91.83 91.85 91.83 91.83 2.9K
09:50 91.81 91.88 91.81 91.88 2.8K
09:51 91.93 91.94 91.88 91.88 4.2K
09:52 91.89 91.95 91.89 91.90 5.8K
09:53 91.94 91.95 91.92 91.92 5.5K
09:54 91.88 91.93 91.88 91.93 2.3K
09:55 91.94 91.94 91.94 91.94 0.6K
09:56 91.96 91.96 91.89 91.89 11.2K
09:57 91.89 91.92 91.89 91.91 2.9K
09:58 91.91 91.91 91.90 91.90 2.5K
09:59 91.88 91.90 91.88 91.90 3.3K
10:00 91.94 91.94 91.89 91.89 4.9K
10:01 91.90 91.90 91.86 91.90 3.8K
10:02 91.88 91.89 91.85 91.86 7.1K
10:03 91.85 91.85 91.83 91.85 2.3K
10:04 91.85 91.85 91.83 91.85 6.0K
10:05 91.85 91.85 91.84 91.85 3.7K
10:06 91.83 91.84 91.82 91.82 4.0K
10:07 91.81 91.84 91.80 91.84 23.7K
10:08 91.84 91.84 91.83 91.83 2.0K
10:09 91.82 91.84 91.81 91.84 5.7K
10:10 91.83 91.85 91.83 91.84 3.5K
10:11 91.85 91.89 91.85 91.89 4.9K
10:12 91.89 91.89 91.85 91.85 5.5K
10:13 91.88 91.88 91.86 91.87 3.2K
10:14 91.87 91.91 91.87 91.91 4.6K
10:15 91.93 91.94 91.92 91.92 10.9K
10:16 91.92 91.95 91.91 91.94 17.6K
10:17 91.95 92.00 91.95 92.00 5.9K
10:18 92.00 92.00 91.97 91.97 4.6K
10:19 91.95 91.97 91.95 91.97 6.2K
10:20 91.95 91.96 91.92 91.92 6.2K
10:21 91.90 91.90 91.90 91.90 5.9K
10:22 91.92 91.95 91.90 91.93 21.4K
10:23 91.94 91.94 91.89 91.91 31.1K
10:24 91.95 91.95 91.92 91.94 7.1K
10:25 91.94 91.97 91.93 91.97 4.2K
10:26 91.95 91.95 91.94 91.94 4.6K
10:27 91.94 91.95 91.93 91.94 2.7K
10:28 91.95 91.97 91.95 91.97 5.1K
10:29 91.96 91.98 91.95 91.95 3.2K
10:30 91.94 91.97 91.94 91.96 5.4K
10:31 91.94 91.95 91.92 91.94 16.2K
10:32 91.97 91.98 91.97 91.98 3.3K
10:33 91.99 91.99 91.98 91.98 3.8K
10:34 91.98 91.99 91.98 91.99 3.4K
10:35 91.99 91.99 91.93 91.93 7.6K
10:36 91.93 91.94 91.91 91.91 4.5K
10:37 91.92 91.94 91.89 91.89 8.4K
10:38 91.90 91.90 91.87 91.87 4.9K
10:39 91.86 91.88 91.85 91.85 5.5K
10:40 91.85 91.85 91.80 91.80 2.8K
10:41 91.80 91.80 91.78 91.78 4.9K
10:42 91.76 91.76 91.73 91.73 1.5K
10:43 91.73 91.75 91.73 91.75 9.0K
10:44 91.74 91.75 91.72 91.75 3.5K
10:45 91.74 91.77 91.74 91.77 6.9K
10:46 91.75 91.75 91.73 91.73 13.6K
10:47 91.74 91.75 91.74 91.75 3.0K
10:48 91.75 91.76 91.75 91.76 2.7K
10:49 91.76 91.76 91.75 91.75 3.4K
10:50 91.75 91.77 91.75 91.75 3.3K
10:51 91.76 91.77 91.76 91.77 3.3K
10:52 91.75 91.75 91.72 91.72 7.1K
10:53 91.72 91.74 91.71 91.73 3.9K
10:54 91.73 91.74 91.73 91.74 2.9K
10:55 91.74 91.78 91.73 91.78 7.0K
10:56 91.78 91.79 91.77 91.77 3.6K
10:57 91.77 91.77 91.76 91.77 3.2K
10:58 91.77 91.77 91.75 91.75 14.3K
10:59 91.72 91.74 91.71 91.73 21.0K
11:00 91.71 91.71 91.67 91.70 20.0K
11:01 91.74 91.79 91.74 91.79 10.8K
11:02 91.79 91.84 91.79 91.82 5.9K
11:03 91.82 91.85 91.82 91.84 4.7K
11:04 91.81 91.82 91.80 91.82 4.7K
11:05 91.83 91.85 91.83 91.85 4.6K
11:06 91.85 91.89 91.85 91.88 2.5K
11:07 91.89 91.90 91.86 91.86 7.8K
11:08 91.86 91.87 91.84 91.87 3.4K
11:09 91.86 91.87 91.85 91.87 3.1K
11:10 91.87 91.87 91.83 91.83 10.1K
11:11 91.83 91.84 91.82 91.82 4.1K
11:12 91.81 91.81 91.80 91.80 2.1K
11:13 91.82 91.87 91.82 91.87 3.7K
11:14 91.89 91.90 91.89 91.90 5.3K
11:15 91.89 91.89 91.86 91.89 6.9K
11:16 91.87 91.89 91.87 91.89 6.3K
11:17 91.92 91.94 91.92 91.92 6.0K
11:18 91.91 91.94 91.91 91.94 3.6K
11:19 91.95 92.00 91.95 91.98 5.4K
11:20 91.98 91.99 91.98 91.99 5.2K
11:21 92.00 92.00 91.98 92.00 4.7K
11:22 92.00 92.01 91.99 92.01 7.2K
11:23 92.01 92.02 92.00 92.00 5.9K
11:24 91.98 92.00 91.98 92.00 11.3K
11:25 92.00 92.00 91.96 91.96 4.4K
11:26 91.96 91.96 91.95 91.96 3.7K
11:27 91.94 91.96 91.93 91.96 5.2K
11:28 91.97 92.00 91.96 92.00 2.6K
11:29 92.00 92.00 91.97 91.97 4.8K
11:30 91.96 91.96 91.94 91.96 6.3K
11:31 91.95 91.95 91.92 91.92 4.4K
11:32 91.88 91.91 91.88 91.91 4.4K
11:33 91.90 91.90 91.89 91.90 4.9K
11:34 91.89 91.92 91.89 91.92 6.4K
11:35 91.92 91.92 91.90 91.90 5.8K
11:36 91.91 91.91 91.89 91.91 5.2K
11:37 91.89 91.90 91.89 91.90 10.2K
11:38 91.90 91.91 91.89 91.91 4.0K
11:39 91.90 91.94 91.90 91.94 4.3K
11:40 91.93 91.93 91.87 91.87 7.2K
11:41 91.86 91.90 91.86 91.87 2.9K
11:42 91.86 91.89 91.86 91.89 2.3K
11:43 91.88 91.93 91.88 91.93 6.5K
11:44 91.94 91.96 91.93 91.95 6.6K
11:45 91.92 91.94 91.92 91.94 4.9K
11:46 91.94 91.94 91.93 91.94 1.8K
11:47 91.94 91.94 91.92 91.93 4.9K
11:48 91.91 91.93 91.91 91.93 5.0K
11:49 91.93 91.94 91.93 91.94 5.1K
11:50 91.97 91.98 91.95 91.95 4.9K
11:51 91.94 91.97 91.94 91.95 4.8K
11:53 91.93 91.93 91.87 91.87 11.8K
11:54 91.85 91.85 91.85 91.85 2.5K
11:55 91.88 91.88 91.85 91.85 3.1K
11:56 91.86 91.86 91.85 91.86 3.3K
11:57 91.83 91.83 91.80 91.80 3.6K
11:58 91.82 91.84 91.82 91.84 5.7K
11:59 91.86 91.89 91.86 91.88 2.1K
12:00 91.87 91.90 91.85 91.90 6.7K
12:01 91.91 91.92 91.90 91.90 6.3K
12:02 91.90 91.90 91.89 91.89 4.9K
12:03 91.88 91.88 91.86 91.86 5.4K
12:04 91.85 91.88 91.85 91.88 8.3K
12:05 91.88 91.89 91.85 91.85 5.7K
12:06 91.83 91.83 91.81 91.81 9.7K
12:07 91.81 91.87 91.81 91.87 6.1K
12:08 91.86 91.89 91.86 91.89 2.7K
12:09 91.88 91.91 91.88 91.91 8.0K
12:10 91.89 91.93 91.89 91.93 6.3K
12:11 91.93 91.94 91.92 91.93 12.0K
12:12 91.94 91.95 91.92 91.95 9.8K
12:13 91.98 91.99 91.96 91.97 5.8K
12:14 91.96 91.96 91.94 91.94 5.0K
12:15 91.94 91.94 91.93 91.94 4.4K
12:16 91.93 91.93 91.91 91.92 6.9K
12:17 91.91 91.95 91.91 91.94 6.1K
12:18 91.91 91.91 91.89 91.89 5.6K
12:19 91.90 91.91 91.90 91.90 7.4K
12:20 91.86 91.88 91.85 91.88 13.7K
12:21 91.87 91.87 91.81 91.81 3.1K
12:22 91.80 91.91 91.80 91.91 105.9K
12:23 91.90 91.92 91.90 91.92 26.5K
12:24 91.93 92.01 91.93 92.00 15.2K
12:25 91.98 91.99 91.96 91.99 6.2K
12:26 92.03 92.09 92.02 92.08 20.4K
12:27 92.08 92.08 92.01 92.04 38.5K
12:28 92.04 92.04 92.00 92.01 4.3K
12:29 92.02 92.02 91.99 91.99 4.9K
12:30 91.98 91.98 91.95 91.95 1.9K
12:31 91.94 91.94 91.92 91.92 2.9K
12:32 91.88 91.88 91.87 91.87 2.9K
12:33 91.86 91.90 91.86 91.89 4.4K
12:34 91.87 91.87 91.84 91.84 31.5K
12:35 91.86 91.92 91.85 91.92 12.7K
12:36 91.93 91.93 91.90 91.92 5.3K
12:37 91.92 91.94 91.92 91.94 4.3K
12:38 91.95 91.98 91.95 91.96 6.4K
12:39 91.99 91.99 91.98 91.98 12.4K
12:40 91.97 91.98 91.95 91.96 6.5K
12:41 91.95 92.00 91.95 92.00 9.8K
12:42 91.98 92.07 91.98 92.07 6.1K
12:43 92.08 92.15 92.08 92.11 10.3K
12:44 92.09 92.15 92.09 92.15 5.0K
12:45 92.15 92.18 92.14 92.18 4.7K
12:46 92.18 92.23 92.18 92.23 5.3K
12:47 92.24 92.26 92.23 92.26 5.1K
12:48 92.25 92.29 92.25 92.28 4.2K
12:49 92.28 92.28 92.26 92.26 5.3K
12:50 92.27 92.27 92.24 92.24 4.5K
12:51 92.25 92.28 92.24 92.26 5.3K
12:52 92.24 92.27 92.24 92.25 5.2K
12:53 92.26 92.26 92.24 92.24 4.3K
12:54 92.24 92.26 92.23 92.25 5.2K
12:55 92.24 92.27 92.22 92.22 5.7K
12:56 92.23 92.24 92.17 92.22 13.2K
12:57 92.21 92.25 92.20 92.25 7.1K
12:58 92.24 92.27 92.24 92.27 2.8K
12:59 92.25 92.25 92.23 92.25 4.1K
13:00 92.25 92.27 92.25 92.27 3.0K
13:01 92.25 92.26 92.19 92.26 27.0K
13:02 92.24 92.25 92.24 92.25 2.9K
13:03 92.24 92.24 92.21 92.22 3.2K
13:04 92.23 92.23 92.23 92.23 3.4K
13:05 92.24 92.26 92.24 92.25 2.7K
13:06 92.26 92.28 92.23 92.24 20.1K
13:07 92.27 92.30 92.27 92.30 2.3K
13:08 92.28 92.28 92.22 92.27 6.7K
13:09 92.31 92.32 92.31 92.32 0.8K
13:10 92.31 92.39 92.31 92.37 10.5K
13:11 92.37 92.38 92.37 92.38 8.3K
13:12 92.38 92.40 92.36 92.39 12.0K
13:13 92.39 92.41 92.39 92.40 3.7K
13:14 92.41 92.41 92.40 92.40 5.3K
13:15 92.41 92.43 92.41 92.43 6.9K
13:16 92.42 92.46 92.42 92.45 7.5K
13:17 92.46 92.46 92.44 92.45 17.9K
13:18 92.45 92.46 92.45 92.45 8.5K
13:19 92.46 92.47 92.43 92.44 16.7K
13:20 92.44 92.48 92.43 92.48 20.8K
13:21 92.49 92.49 92.45 92.45 9.5K
13:22 92.45 92.47 92.44 92.44 13.2K
13:23 92.45 92.45 92.43 92.43 9.8K
13:24 92.44 92.44 92.41 92.42 8.8K
13:25 92.45 92.48 92.45 92.48 9.2K
13:26 92.48 92.49 92.43 92.43 34.3K
13:27 92.44 92.47 92.43 92.46 11.2K
13:28 92.46 92.46 92.45 92.46 6.0K
13:29 92.46 92.46 92.44 92.44 9.2K
13:30 92.45 92.46 92.44 92.45 10.9K
13:31 92.45 92.45 92.32 92.32 29.4K
13:32 92.31 92.31 92.26 92.29 14.9K
13:33 92.29 92.32 92.26 92.32 7.4K
13:34 92.32 92.35 92.32 92.33 11.2K
13:35 92.33 92.35 92.33 92.35 11.4K
13:36 92.36 92.36 92.29 92.32 66.2K
13:37 92.32 92.34 92.32 92.33 9.8K
13:38 92.32 92.32 92.29 92.29 11.3K
13:39 92.29 92.33 92.29 92.33 8.9K
13:40 92.33 92.33 92.32 92.32 7.8K
13:41 92.32 92.35 92.32 92.35 13.7K
13:42 92.36 92.36 92.32 92.32 9.2K
13:43 92.33 92.33 92.33 92.33 15.1K
13:44 92.30 92.32 92.30 92.32 10.6K
13:45 92.34 92.34 92.33 92.33 2.0K
13:46 92.33 92.34 92.33 92.34 5.0K
13:47 92.34 92.34 92.33 92.33 2.2K
13:48 92.27 92.27 92.26 92.26 6.9K
13:49 92.25 92.29 92.25 92.29 4.3K
13:50 92.29 92.29 92.26 92.26 10.6K
13:51 92.26 92.26 92.24 92.24 9.6K
13:52 92.23 92.27 92.23 92.26 5.7K
13:53 92.28 92.28 92.27 92.27 4.2K
13:54 92.27 92.27 92.25 92.25 8.2K
13:55 92.25 92.28 92.25 92.28 4.5K
13:56 92.28 92.28 92.28 92.28 2.6K
13:57 92.29 92.30 92.29 92.29 1.7K
13:58 92.30 92.30 92.28 92.29 2.9K
13:59 92.29 92.30 92.29 92.30 8.7K
14:00 92.29 92.30 92.29 92.29 2.4K
14:01 92.30 92.30 92.26 92.26 8.2K
14:02 92.26 92.30 92.26 92.30 9.8K
14:03 92.30 92.30 92.29 92.29 3.6K
14:04 92.29 92.29 92.25 92.26 8.2K
14:05 92.25 92.26 92.24 92.25 11.9K
14:06 92.22 92.25 92.22 92.24 16.9K
14:07 92.26 92.27 92.25 92.25 3.7K
14:08 92.25 92.26 92.23 92.24 5.1K
14:09 92.22 92.23 92.22 92.23 4.3K
14:10 92.23 92.26 92.23 92.26 2.6K
14:11 92.25 92.25 92.24 92.24 3.5K
14:12 92.23 92.24 92.23 92.23 3.1K
14:13 92.23 92.26 92.23 92.26 3.5K
14:14 92.27 92.28 92.26 92.27 3.9K
14:15 92.26 92.26 92.24 92.24 3.2K
14:16 92.25 92.26 92.25 92.26 1.9K
14:17 92.25 92.27 92.25 92.27 3.0K
14:18 92.27 92.27 92.26 92.26 3.0K
14:19 92.26 92.26 92.25 92.26 3.6K
14:20 92.25 92.25 92.25 92.25 5.3K
14:21 92.25 92.30 92.25 92.30 8.0K
14:22 92.30 92.32 92.30 92.32 2.8K
14:23 92.33 92.37 92.33 92.37 3.8K
14:24 92.37 92.37 92.35 92.36 10.9K
14:25 92.35 92.37 92.35 92.36 1.7K
14:26 92.35 92.36 92.35 92.36 3.5K
14:27 92.35 92.35 92.33 92.34 11.9K
14:28 92.34 92.35 92.34 92.35 3.0K
14:29 92.35 92.35 92.33 92.34 14.8K
14:30 92.34 92.34 92.34 92.34 1.7K
14:31 92.34 92.36 92.34 92.36 5.2K
14:32 92.35 92.35 92.34 92.35 9.6K
14:33 92.35 92.35 92.35 92.35 2.8K
14:34 92.36 92.36 92.35 92.35 1.7K
14:35 92.36 92.37 92.36 92.36 4.5K
14:36 92.37 92.38 92.37 92.37 3.8K
14:37 92.36 92.37 92.36 92.37 3.7K
14:38 92.35 92.35 92.34 92.35 5.4K
14:39 92.35 92.37 92.35 92.37 6.1K
14:40 92.38 92.38 92.38 92.38 3.9K
14:41 92.38 92.38 92.36 92.38 12.0K
14:42 92.40 92.41 92.40 92.40 3.2K
14:43 92.41 92.41 92.40 92.40 3.5K
14:44 92.40 92.40 92.38 92.40 10.6K
14:45 92.40 92.40 92.36 92.38 9.6K
14:46 92.37 92.37 92.33 92.34 3.0K
14:47 92.34 92.35 92.33 92.35 5.4K
14:48 92.36 92.36 92.34 92.36 5.0K
14:49 92.36 92.38 92.36 92.38 4.4K
14:50 92.39 92.42 92.39 92.42 6.5K
14:51 92.42 92.46 92.42 92.46 3.7K
14:52 92.46 92.47 92.45 92.47 2.8K
14:53 92.47 92.47 92.45 92.45 7.7K
14:54 92.45 92.45 92.45 92.45 4.1K
14:55 92.46 92.47 92.46 92.47 3.5K
14:56 92.47 92.47 92.47 92.47 3.3K
14:57 92.46 92.48 92.45 92.48 13.1K
14:58 92.48 92.48 92.48 92.48 2.5K
14:59 92.48 92.49 92.48 92.48 4.6K
15:00 92.47 92.50 92.46 92.50 12.2K
15:01 92.50 92.50 92.47 92.48 9.6K
15:02 92.47 92.48 92.47 92.48 7.8K
15:03 92.49 92.50 92.48 92.50 6.2K
15:04 92.49 92.49 92.43 92.43 28.3K
15:05 92.44 92.44 92.42 92.43 17.6K
15:06 92.43 92.44 92.43 92.44 6.2K
15:07 92.44 92.47 92.44 92.46 6.7K
15:08 92.46 92.46 92.44 92.46 3.6K
15:09 92.46 92.50 92.46 92.47 18.3K
15:10 92.48 92.48 92.48 92.48 2.6K
15:11 92.47 92.48 92.47 92.47 10.2K
15:12 92.47 92.50 92.46 92.46 17.0K
15:13 92.47 92.48 92.47 92.48 16.3K
15:14 92.48 92.51 92.47 92.50 10.1K
15:15 92.50 92.50 92.48 92.48 5.2K
15:16 92.49 92.49 92.45 92.45 17.0K
15:17 92.46 92.50 92.46 92.50 7.6K
15:18 92.50 92.50 92.49 92.49 4.1K
15:19 92.49 92.49 92.44 92.46 14.1K
15:20 92.47 92.48 92.47 92.47 6.1K
15:21 92.46 92.48 92.46 92.48 7.1K
15:22 92.47 92.47 92.44 92.44 5.8K
15:23 92.44 92.44 92.42 92.43 15.7K
15:24 92.44 92.46 92.44 92.45 7.4K
15:25 92.45 92.46 92.44 92.45 12.0K
15:26 92.46 92.48 92.46 92.48 8.2K
15:27 92.51 92.51 92.47 92.47 19.6K
15:28 92.47 92.47 92.42 92.42 28.0K
15:29 92.42 92.43 92.40 92.41 11.7K
15:30 92.41 92.43 92.40 92.43 6.3K
15:31 92.43 92.46 92.43 92.46 6.3K
15:32 92.46 92.48 92.45 92.47 8.6K
15:33 92.47 92.48 92.46 92.48 5.0K
15:34 92.48 92.49 92.47 92.49 31.6K
15:35 92.49 92.49 92.45 92.47 25.7K
15:36 92.46 92.53 92.46 92.51 15.5K
15:37 92.51 92.51 92.49 92.49 7.5K
15:38 92.50 92.50 92.50 92.50 13.7K
15:39 92.49 92.54 92.49 92.49 21.2K
15:40 92.49 92.53 92.46 92.46 55.5K
15:41 92.46 92.54 92.46 92.50 21.5K
15:42 92.50 92.55 92.50 92.51 24.2K
15:43 92.51 92.53 92.51 92.51 9.9K
15:44 92.50 92.51 92.50 92.51 21.7K
15:45 92.50 92.51 92.46 92.46 22.5K
15:46 92.47 92.51 92.47 92.50 59.8K
15:47 92.49 92.50 92.49 92.50 20.1K
15:48 92.51 92.52 92.51 92.52 21.1K
15:49 92.52 92.55 92.51 92.55 16.9K
15:50 92.50 92.53 92.50 92.50 46.9K
15:51 92.51 92.58 92.51 92.58 39.2K
15:52 92.58 92.58 92.52 92.54 28.0K
15:53 92.54 92.56 92.53 92.53 22.1K
15:54 92.52 92.53 92.46 92.46 57.6K
15:55 92.45 92.49 92.45 92.48 56.0K
15:56 92.50 92.50 92.47 92.47 69.4K
15:57 92.47 92.50 92.46 92.47 68.2K
15:58 92.46 92.46 92.36 92.36 111.1K
15:59 92.35 92.37 92.33 92.33 1,841.8K
날짜 시가 고가 저가 종가 거래량
2025-10-02 94.18 94.53 93.53 93.89 4.4M
2025-10-01 94.93 95.37 94.62 94.79 4.5M
2025-09-30 93.83 95.03 93.64 94.77 7.3M
2025-09-29 94.24 94.53 93.45 93.90 7.9M
2025-09-26 94.08 94.67 93.83 94.53 5.2M
2025-09-25 94.59 95.06 93.58 93.69 7.0M
2025-09-24 93.61 94.44 93.16 94.41 4.8M
2025-09-23 92.30 93.72 92.11 93.72 4.4M
2025-09-22 91.88 92.58 91.63 92.33 5.6M
2025-09-19 91.04 92.30 90.35 91.80 9.4M
2025-09-18 90.77 91.88 90.71 91.45 6.1M
2025-09-17 91.59 92.06 91.40 91.63 5.1M
2025-09-16 92.10 92.32 91.35 91.36 6.6M
2025-09-15 92.01 92.40 91.56 92.28 3.9M
2025-09-12 91.88 92.44 91.72 92.27 4.1M
2025-09-11 91.55 92.14 91.22 92.13 3.7M
2025-09-10 91.10 91.67 90.72 91.56 4.3M
2025-09-09 90.68 91.50 90.53 91.21 2.9M
2025-09-08 91.43 91.85 90.59 90.83 3.7M
2025-09-05 91.98 92.38 91.55 91.78 3.2M
2025-09-04 92.24 92.44 91.43 91.87 3.5M
2025-09-03 91.64 91.97 91.17 91.66 3.5M
2025-09-02 92.24 92.82 91.63 92.09 3.5M
2025-08-29 92.47 92.81 92.22 92.30 3.2M
2025-08-28 93.04 93.04 92.07 92.24 2.8M
2025-08-27 93.19 93.46 92.81 93.28 3.1M
2025-08-26 93.15 93.50 92.49 93.09 3.7M
2025-08-25 94.23 94.49 92.99 93.13 2.6M
2025-08-22 95.06 95.50 94.08 94.48 3.3M
2025-08-21 94.96 95.18 94.36 94.62 3.3M
2025-08-20 94.50 95.64 94.33 94.93 5.6M
2025-08-19 92.88 94.22 92.84 94.18 4.7M
2025-08-18 93.58 93.64 92.77 92.85 5.1M
2025-08-15 94.33 94.76 93.63 94.07 5.7M
2025-08-14 94.70 94.70 93.75 94.19 5.3M
2025-08-13 93.89 94.86 93.40 94.79 5.5M
2025-08-12 94.65 94.68 93.28 93.96 7.9M
2025-08-11 95.02 95.34 94.23 94.57 4.3M
2025-08-08 95.57 95.79 94.47 94.69 4.1M
2025-08-07 94.40 95.57 94.31 95.35 4.2M
2025-08-06 94.72 95.54 94.17 94.68 3.7M
2025-08-05 95.76 96.42 93.96 94.39 6.0M
2025-08-04 95.12 96.20 95.02 96.00 5.8M
2025-08-01 95.24 95.52 94.15 94.99 7.5M
2025-07-31 94.88 95.90 92.91 94.48 12.7M
2025-07-30 95.30 95.62 94.64 94.90 6.8M
2025-07-29 94.55 95.24 94.35 95.20 5.2M
2025-07-28 95.20 95.32 93.96 94.30 5.5M
2025-07-25 94.91 95.54 94.91 95.35 3.1M
2025-07-24 95.17 95.69 94.93 95.00 3.9M
2025-07-23 95.75 95.94 94.57 95.13 4.4M
2025-07-22 95.12 96.44 94.80 95.85 3.9M
2025-07-21 94.26 95.29 94.15 94.79 4.2M
2025-07-18 93.53 94.63 93.37 94.10 4.2M
2025-07-17 93.00 93.81 92.78 93.33 4.5M
2025-07-16 92.38 93.44 92.26 93.30 4.5M
2025-07-15 92.55 93.00 91.87 92.47 5.2M
2025-07-14 92.62 93.29 92.12 92.68 7.7M
2025-07-11 92.85 93.02 92.23 92.66 5.0M
2025-07-10 91.45 93.68 91.45 93.26 6.7M
2025-07-09 91.40 91.98 90.76 91.96 3.2M
2025-07-08 90.90 91.57 90.38 91.26 4.6M
2025-07-07 91.44 91.73 91.15 91.66 3.4M
2025-07-03 91.00 91.97 90.64 91.51 3.5M
2025-07-02 91.79 92.20 90.49 91.15 6.4M
2025-07-01 92.00 92.52 91.27 92.30 7.4M
2025-06-30 90.59 91.94 90.43 91.83 4.9M
2025-06-27 90.24 91.30 90.19 90.90 5.2M
2025-06-26 90.43 91.00 89.47 90.35 6.0M
2025-06-25 90.56 90.69 89.81 90.40 5.5M
2025-06-24 90.48 91.29 90.44 90.89 4.6M
2025-06-23 89.70 90.74 89.44 90.67 5.9M
2025-06-20 88.60 89.96 88.47 89.30 10.7M
2025-06-18 88.54 88.96 88.15 88.63 5.2M
2025-06-17 88.95 89.18 87.85 88.42 4.4M
2025-06-16 90.56 90.93 88.79 88.94 5.4M
2025-06-13 90.76 91.07 89.93 90.35 5.1M
2025-06-12 89.85 91.05 89.42 90.36 7.1M
2025-06-11 89.21 89.65 88.92 89.55 5.2M
2025-06-10 88.67 89.53 88.57 89.30 4.0M
2025-06-09 87.72 89.17 87.49 88.50 3.9M
2025-06-06 88.54 88.68 87.73 88.26 4.0M
2025-06-05 89.30 89.31 88.08 88.38 6.7M
2025-06-04 89.60 89.62 88.27 88.29 5.8M
2025-06-03 89.94 90.09 88.71 89.59 5.4M
2025-06-02 89.30 90.02 88.84 89.94 4.3M
2025-05-30 88.66 90.07 88.34 90.00 10.7M
2025-05-29 87.89 88.80 87.41 88.75 3.7M
2025-05-28 89.63 89.92 87.60 88.22 5.2M
2025-05-27 90.01 90.27 89.57 89.92 4.3M
2025-05-23 89.54 89.75 88.12 89.64 3.1M
2025-05-22 89.49 89.49 88.39 88.84 5.1M
2025-05-21 90.70 90.81 89.29 89.66 9.1M
2025-05-20 89.34 91.00 89.20 90.83 9.6M
2025-05-19 88.56 89.54 88.08 89.48 6.0M
2025-05-16 87.29 88.74 87.13 88.71 4.2M
2025-05-15 85.61 87.40 85.61 87.38 5.3M
2025-05-14 85.20 85.58 83.09 84.91 8.0M
2025-05-13 87.79 88.26 85.51 85.57 7.0M
2025-05-12 89.35 89.72 87.46 87.78 6.7M
2025-05-09 90.32 90.84 90.04 90.35 3.0M
2025-05-08 91.65 92.05 90.17 90.31 3.7M
2025-05-07 90.94 92.56 90.94 92.11 5.0M
2025-05-06 91.07 91.84 90.90 91.22 3.0M
2025-05-05 91.30 91.55 90.13 91.05 3.6M
2025-05-02 91.34 91.85 90.37 91.05 4.1M
2025-05-01 92.44 92.44 90.75 91.46 5.3M
2025-04-30 91.85 92.23 90.40 91.89 5.9M
2025-04-29 90.60 91.60 90.34 91.45 3.2M
2025-04-28 90.35 91.05 89.82 90.75 2.3M
2025-04-25 91.05 91.34 90.15 90.43 3.4M
2025-04-24 91.04 91.44 90.27 91.05 3.0M
2025-04-23 91.48 91.58 90.17 91.13 5.2M
2025-04-22 90.44 92.22 90.25 91.86 3.8M
2025-04-21 91.62 91.71 89.58 90.23 3.0M
2025-04-17 90.89 93.04 90.81 91.81 3.5M
2025-04-16 91.90 91.90 90.26 90.47 2.7M
2025-04-15 91.56 91.70 90.93 91.02 2.4M
2025-04-14 89.77 91.69 89.16 91.16 3.3M
2025-04-11 88.46 90.18 87.68 89.86 4.0M
2025-04-10 87.98 89.70 87.00 88.89 7.0M
2025-04-09 86.31 89.40 85.00 87.80 7.7M
2025-04-08 88.69 88.69 86.16 86.86 6.2M
2025-04-07 87.75 89.43 86.36 87.22 8.2M
2025-04-04 93.21 93.65 88.49 88.94 8.3M
2025-04-03 92.73 93.30 92.00 92.56 6.4M
2025-04-02 92.00 92.05 90.71 91.30 4.7M
2025-04-01 91.60 92.17 91.15 91.82 4.2M
2025-03-31 91.55 92.69 91.09 91.95 6.3M
2025-03-28 90.88 91.44 90.27 91.13 4.5M
2025-03-27 89.47 90.28 89.00 90.03 3.8M
2025-03-26 88.00 89.20 87.85 89.06 4.0M
2025-03-25 88.92 88.92 87.40 87.73 3.9M
2025-03-24 89.16 90.14 88.77 88.88 3.6M
2025-03-21 89.84 90.67 88.75 89.36 8.3M
2025-03-20 89.92 90.06 89.14 89.97 4.7M
2025-03-19 90.00 90.49 89.27 89.60 3.4M
2025-03-18 90.13 90.47 89.66 90.23 3.5M
2025-03-17 90.35 91.41 89.87 90.54 3.6M
2025-03-14 89.36 90.54 88.78 90.38 3.0M
2025-03-13 89.11 90.00 88.68 89.63 3.6M
2025-03-12 89.42 89.61 88.30 88.68 4.5M
2025-03-11 92.50 92.68 89.96 90.10 6.8M
2025-03-10 91.45 93.48 91.20 92.96 7.4M
2025-03-07 88.55 91.77 88.52 91.40 6.7M
2025-03-06 88.25 89.16 87.09 88.72 5.4M
2025-03-05 89.21 90.19 88.38 88.65 4.6M
2025-03-04 91.40 92.33 89.76 89.89 8.8M
2025-03-03 89.61 90.85 89.34 90.85 5.7M
2025-02-28 89.33 89.80 88.33 89.79 6.1M
2025-02-27 88.25 89.07 87.95 88.29 5.2M
2025-02-26 89.38 89.46 88.23 88.75 5.2M
2025-02-25 89.22 90.03 88.93 89.85 4.9M
2025-02-24 88.88 89.63 88.07 88.89 5.5M
2025-02-21 87.55 88.98 87.10 88.40 5.3M
2025-02-20 84.50 89.00 84.50 87.82 9.1M
2025-02-19 86.00 86.61 85.38 86.48 5.0M
2025-02-18 84.90 85.90 84.67 85.89 4.2M
2025-02-14 87.02 87.48 85.48 85.58 4.4M
2025-02-13 86.79 87.03 86.03 86.78 4.4M
2025-02-12 85.46 86.87 85.00 86.81 4.7M
2025-02-11 85.24 86.53 84.29 86.45 4.4M
2025-02-10 84.70 85.53 84.18 85.51 4.1M
2025-02-07 83.59 84.66 83.16 84.58 5.1M
2025-02-06 84.23 84.23 82.90 83.79 3.3M
2025-02-05 83.88 84.19 83.23 83.87 4.2M
2025-02-04 83.70 83.89 82.78 83.20 5.2M
2025-02-03 83.52 84.38 83.00 83.97 6.2M
2025-01-31 84.51 84.74 83.43 83.95 4.7M
2025-01-30 83.80 85.10 83.50 84.93 6.4M
2025-01-29 83.88 84.45 82.69 82.83 5.8M
2025-01-28 86.14 86.28 83.53 83.54 6.1M
2025-01-27 83.91 86.65 82.87 86.50 7.7M
2025-01-24 82.09 83.91 82.05 83.48 6.6M
2025-01-23 82.52 82.90 82.13 82.26 5.8M
2025-01-22 84.28 84.56 82.46 82.52 5.2M
2025-01-21 84.18 85.47 84.10 84.73 5.6M
2025-01-17 83.68 84.49 83.35 83.90 5.4M
2025-01-16 82.10 83.93 81.96 83.89 4.5M
2025-01-15 82.90 83.21 82.00 82.34 4.1M
2025-01-14 82.00 82.24 81.41 82.05 3.7M
2025-01-13 81.74 81.96 80.50 81.87 3.6M
2025-01-10 82.30 82.93 81.20 81.32 5.0M
2025-01-08 81.52 83.05 81.31 83.02 7.8M
2025-01-07 81.11 82.10 80.97 81.09 4.5M
2025-01-06 82.03 82.38 80.46 80.96 5.4M
2025-01-03 82.27 83.00 82.10 82.32 4.6M
2025-01-02 82.87 82.99 81.81 82.07 2.8M