S

GSPTXEW
🏛️ 캐나다 →
297.67
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 294.86 294.92 294.62 294.62 2,014.6K
09:31 294.58 294.64 294.53 294.64 425.3K
09:32 294.67 294.71 294.54 294.71 382.8K
09:33 294.73 294.80 294.73 294.79 279.3K
09:34 294.85 294.85 294.77 294.79 190.1K
09:35 294.80 294.90 294.75 294.75 432.5K
09:36 294.81 294.81 294.75 294.76 250.8K
09:37 294.75 294.75 294.57 294.57 217.2K
09:38 294.58 294.77 294.58 294.66 409.3K
09:39 294.56 294.56 294.37 294.37 203.8K
09:40 294.37 294.47 294.37 294.47 266.1K
09:41 294.44 294.44 294.34 294.38 266.9K
09:42 294.56 294.56 294.44 294.45 194.1K
09:43 294.35 294.35 294.20 294.20 249.2K
09:44 294.20 294.44 294.20 294.44 229.5K
09:45 294.40 294.61 294.40 294.61 335.5K
09:46 294.61 294.61 294.36 294.38 231.4K
09:47 294.41 294.52 294.40 294.52 193.7K
09:48 294.49 294.55 294.46 294.55 197.6K
09:49 294.57 294.57 294.42 294.42 257.0K
09:50 294.43 294.58 294.43 294.55 210.6K
09:51 294.46 294.59 294.46 294.49 352.8K
09:52 294.50 294.50 294.32 294.32 319.7K
09:53 294.31 294.36 294.31 294.34 235.1K
09:54 294.34 294.34 294.16 294.16 215.8K
09:55 294.22 294.29 294.18 294.29 195.9K
09:56 294.21 294.21 293.98 293.98 314.9K
09:57 293.97 293.97 293.94 293.97 300.6K
09:58 293.96 293.96 293.88 293.88 261.3K
09:59 293.84 294.02 293.84 294.02 227.8K
10:00 294.23 294.23 294.11 294.11 320.6K
10:01 294.18 294.43 294.18 294.43 192.4K
10:02 294.56 294.62 294.56 294.58 204.4K
10:03 294.56 294.57 294.54 294.54 156.2K
10:04 294.57 294.69 294.57 294.69 178.8K
10:05 294.72 294.76 294.72 294.76 194.9K
10:06 294.85 294.96 294.85 294.95 247.5K
10:07 294.94 294.98 294.91 294.91 149.6K
10:08 294.92 294.93 294.90 294.90 199.3K
10:09 294.91 294.93 294.91 294.93 222.1K
10:10 294.97 294.97 294.89 294.93 180.8K
10:11 295.00 295.08 295.00 295.08 210.1K
10:12 295.05 295.05 294.96 294.99 140.1K
10:13 294.97 295.00 294.97 294.99 137.7K
10:14 295.02 295.06 295.00 295.06 137.2K
10:15 295.07 295.07 295.04 295.04 236.4K
10:16 295.02 295.03 294.98 295.03 184.8K
10:17 295.06 295.09 295.06 295.07 128.0K
10:18 295.06 295.12 295.06 295.10 131.8K
10:19 295.13 295.13 295.11 295.11 150.5K
10:20 295.15 295.24 295.15 295.24 199.7K
10:21 295.26 295.29 295.25 295.27 268.5K
10:22 295.25 295.25 295.21 295.22 139.7K
10:23 295.24 295.26 295.24 295.26 186.4K
10:24 295.25 295.31 295.25 295.31 172.8K
10:25 295.30 295.30 295.26 295.27 169.7K
10:26 295.26 295.27 295.20 295.20 154.2K
10:27 295.19 295.24 295.19 295.20 189.4K
10:28 295.25 295.25 295.23 295.23 160.2K
10:29 295.23 295.30 295.23 295.27 159.7K
10:30 295.29 295.32 295.27 295.27 167.4K
10:31 295.28 295.29 295.26 295.26 153.4K
10:32 295.29 295.34 295.29 295.32 267.3K
10:33 295.32 295.33 295.31 295.32 117.6K
10:34 295.34 295.36 295.34 295.35 122.8K
10:35 295.36 295.37 295.35 295.37 129.1K
10:36 295.35 295.35 295.28 295.30 179.0K
10:37 295.30 295.30 295.25 295.25 157.9K
10:38 295.27 295.31 295.27 295.31 158.3K
10:39 295.32 295.39 295.32 295.39 263.0K
10:40 295.37 295.37 295.29 295.29 161.9K
10:41 295.26 295.28 295.25 295.28 129.3K
10:42 295.32 295.35 295.32 295.32 137.5K
10:43 295.27 295.27 295.24 295.24 196.9K
10:44 295.22 295.26 295.22 295.25 104.1K
10:45 295.24 295.24 295.17 295.19 178.3K
10:46 295.21 295.24 295.21 295.24 132.1K
10:47 295.21 295.32 295.21 295.32 193.5K
10:48 295.33 295.39 295.33 295.39 165.0K
10:49 295.40 295.50 295.40 295.50 231.4K
10:50 295.49 295.49 295.36 295.36 199.5K
10:51 295.33 295.34 295.32 295.32 151.2K
10:52 295.33 295.35 295.33 295.33 266.9K
10:53 295.36 295.38 295.34 295.34 136.0K
10:54 295.34 295.34 295.26 295.26 116.0K
10:55 295.30 295.36 295.30 295.36 99.6K
10:56 295.39 295.44 295.39 295.44 106.2K
10:57 295.43 295.44 295.43 295.44 123.8K
10:58 295.50 295.50 295.46 295.46 78.1K
10:59 295.44 295.44 295.37 295.38 88.9K
11:00 295.39 295.39 295.30 295.30 101.5K
11:01 295.29 295.33 295.29 295.29 120.2K
11:02 295.30 295.30 295.28 295.28 150.7K
11:03 295.23 295.23 295.15 295.16 178.1K
11:04 295.16 295.16 295.10 295.10 129.4K
11:05 295.10 295.13 295.10 295.13 134.3K
11:06 295.13 295.13 295.08 295.08 139.6K
11:07 295.09 295.10 295.06 295.06 159.3K
11:08 295.03 295.04 294.97 294.97 162.9K
11:09 295.03 295.10 295.03 295.10 127.7K
11:10 295.10 295.12 295.09 295.12 284.8K
11:11 295.11 295.17 295.11 295.17 142.7K
11:12 295.12 295.15 295.08 295.15 116.3K
11:13 295.18 295.22 295.18 295.22 115.6K
11:14 295.25 295.33 295.25 295.33 147.1K
11:15 295.35 295.39 295.35 295.39 137.9K
11:16 295.41 295.41 295.39 295.39 134.7K
11:17 295.38 295.45 295.38 295.45 117.7K
11:18 295.45 295.45 295.38 295.38 157.9K
11:19 295.34 295.34 295.32 295.32 112.5K
11:20 295.33 295.33 295.29 295.30 103.5K
11:21 295.31 295.31 295.23 295.23 142.1K
11:22 295.22 295.22 295.19 295.20 107.0K
11:23 295.17 295.21 295.17 295.21 95.6K
11:24 295.20 295.20 295.19 295.19 133.5K
11:25 295.19 295.21 295.19 295.19 146.1K
11:26 295.19 295.22 295.15 295.15 200.0K
11:27 295.15 295.15 295.10 295.10 101.2K
11:28 295.11 295.12 295.08 295.12 164.3K
11:29 295.13 295.16 295.13 295.16 100.8K
11:30 295.18 295.27 295.18 295.27 126.3K
11:31 295.24 295.24 295.18 295.22 217.9K
11:32 295.26 295.29 295.24 295.29 115.3K
11:33 295.29 295.29 295.27 295.27 121.4K
11:34 295.27 295.32 295.27 295.32 179.3K
11:35 295.34 295.44 295.34 295.43 246.9K
11:36 295.46 295.56 295.46 295.56 164.5K
11:37 295.51 295.53 295.47 295.53 430.8K
11:38 295.52 295.54 295.52 295.53 129.6K
11:39 295.52 295.57 295.51 295.57 130.8K
11:40 295.58 295.58 295.54 295.58 177.0K
11:41 295.57 295.58 295.56 295.58 147.1K
11:42 295.53 295.53 295.52 295.52 114.9K
11:43 295.50 295.54 295.50 295.54 93.3K
11:44 295.56 295.56 295.52 295.52 78.1K
11:45 295.52 295.52 295.45 295.47 160.3K
11:46 295.47 295.48 295.43 295.43 158.8K
11:47 295.43 295.46 295.41 295.43 104.1K
11:48 295.43 295.45 295.43 295.44 74.8K
11:49 295.44 295.51 295.44 295.47 127.4K
11:50 295.47 295.49 295.46 295.49 75.1K
11:51 295.51 295.52 295.51 295.52 99.8K
11:52 295.52 295.52 295.51 295.51 113.7K
11:53 295.50 295.50 295.47 295.47 108.1K
11:54 295.43 295.49 295.43 295.49 122.1K
11:55 295.49 295.54 295.49 295.54 90.1K
11:56 295.56 295.56 295.49 295.50 85.8K
11:57 295.49 295.49 295.47 295.48 81.5K
11:58 295.47 295.47 295.41 295.41 98.3K
11:59 295.43 295.45 295.43 295.45 231.1K
12:00 295.50 295.54 295.50 295.54 94.1K
12:01 295.54 295.54 295.49 295.50 99.2K
12:02 295.50 295.50 295.47 295.48 111.6K
12:03 295.48 295.48 295.39 295.39 155.1K
12:04 295.39 295.41 295.37 295.40 76.6K
12:05 295.38 295.38 295.35 295.35 74.3K
12:06 295.37 295.43 295.37 295.43 98.1K
12:07 295.39 295.40 295.39 295.40 94.5K
12:08 295.38 295.38 295.34 295.34 124.4K
12:09 295.33 295.33 295.33 295.33 96.6K
12:10 295.35 295.35 295.28 295.28 118.2K
12:11 295.23 295.25 295.22 295.25 117.9K
12:12 295.24 295.24 295.21 295.23 83.9K
12:13 295.24 295.26 295.24 295.25 120.1K
12:14 295.23 295.26 295.22 295.26 110.1K
12:15 295.29 295.35 295.29 295.35 115.5K
12:16 295.35 295.38 295.34 295.35 303.2K
12:17 295.37 295.37 295.33 295.35 123.1K
12:18 295.32 295.32 295.30 295.32 75.2K
12:19 295.30 295.30 295.27 295.27 101.4K
12:20 295.26 295.28 295.22 295.28 122.2K
12:21 295.26 295.26 295.22 295.23 88.0K
12:22 295.23 295.23 295.11 295.11 119.3K
12:23 295.10 295.10 295.02 295.02 105.4K
12:24 295.00 295.00 294.98 294.99 135.7K
12:25 295.02 295.03 295.02 295.03 101.3K
12:26 295.04 295.04 295.00 295.00 92.7K
12:27 294.98 295.02 294.98 295.01 113.3K
12:28 295.01 295.03 295.01 295.03 90.0K
12:29 295.02 295.04 295.02 295.03 97.2K
12:30 295.04 295.10 295.04 295.10 97.9K
12:31 295.16 295.24 295.16 295.24 129.8K
12:32 295.25 295.29 295.23 295.29 106.7K
12:33 295.34 295.36 295.31 295.31 160.1K
12:34 295.32 295.33 295.29 295.29 135.6K
12:35 295.37 295.37 295.35 295.35 106.2K
12:36 295.32 295.32 295.29 295.31 89.3K
12:37 295.28 295.28 295.25 295.25 102.9K
12:38 295.28 295.32 295.28 295.32 118.2K
12:39 295.34 295.39 295.34 295.34 107.1K
12:40 295.32 295.32 295.24 295.26 110.9K
12:41 295.26 295.34 295.26 295.34 99.0K
12:42 295.33 295.42 295.33 295.42 135.1K
12:43 295.39 295.39 295.37 295.37 87.2K
12:44 295.36 295.36 295.32 295.32 130.6K
12:45 295.30 295.30 295.28 295.28 109.1K
12:46 295.29 295.31 295.29 295.31 115.0K
12:47 295.30 295.37 295.30 295.33 161.1K
12:48 295.34 295.35 295.33 295.33 93.0K
12:49 295.32 295.33 295.29 295.29 124.0K
12:50 295.28 295.29 295.28 295.29 86.6K
12:51 295.30 295.30 295.28 295.28 98.7K
12:52 295.26 295.28 295.26 295.28 86.1K
12:53 295.27 295.28 295.24 295.28 95.9K
12:54 295.28 295.28 295.27 295.27 46.6K
12:55 295.29 295.34 295.29 295.33 85.2K
12:56 295.31 295.33 295.31 295.33 58.3K
12:57 295.36 295.36 295.35 295.35 106.9K
12:58 295.33 295.33 295.29 295.30 148.0K
12:59 295.30 295.30 295.29 295.29 77.5K
13:00 295.29 295.35 295.29 295.35 152.7K
13:01 295.34 295.34 295.32 295.32 115.7K
13:02 295.37 295.37 295.34 295.34 109.9K
13:03 295.35 295.35 295.31 295.31 75.9K
13:04 295.29 295.29 295.25 295.26 150.4K
13:05 295.26 295.33 295.26 295.33 127.9K
13:06 295.34 295.35 295.33 295.35 131.4K
13:07 295.35 295.40 295.34 295.40 141.4K
13:08 295.43 295.44 295.43 295.44 140.0K
13:09 295.43 295.43 295.40 295.40 76.1K
13:10 295.41 295.43 295.41 295.43 93.6K
13:11 295.42 295.43 295.41 295.41 91.0K
13:12 295.44 295.45 295.44 295.45 97.4K
13:13 295.47 295.52 295.47 295.52 97.4K
13:14 295.53 295.70 295.53 295.65 883.7K
13:15 295.65 295.65 295.57 295.57 143.0K
13:16 295.57 295.59 295.54 295.59 133.8K
13:17 295.63 295.67 295.62 295.67 90.5K
13:18 295.68 295.68 295.65 295.65 98.1K
13:19 295.63 295.64 295.62 295.64 105.4K
13:20 295.64 295.64 295.57 295.57 140.1K
13:21 295.55 295.55 295.44 295.44 121.3K
13:22 295.45 295.45 295.37 295.37 150.8K
13:23 295.37 295.38 295.36 295.36 82.4K
13:24 295.37 295.37 295.34 295.34 101.7K
13:25 295.31 295.42 295.31 295.42 124.9K
13:26 295.42 295.47 295.42 295.46 89.0K
13:27 295.47 295.48 295.45 295.45 74.9K
13:28 295.44 295.45 295.44 295.45 54.4K
13:29 295.43 295.43 295.42 295.43 91.6K
13:30 295.42 295.45 295.42 295.45 134.8K
13:31 295.44 295.44 295.38 295.38 80.2K
13:32 295.35 295.35 295.33 295.33 112.7K
13:33 295.33 295.34 295.30 295.31 730.2K
13:34 295.31 295.33 295.31 295.33 75.0K
13:35 295.31 295.31 295.27 295.27 79.7K
13:36 295.27 295.27 295.17 295.17 116.6K
13:37 295.19 295.20 295.16 295.20 127.7K
13:38 295.21 295.24 295.21 295.24 108.7K
13:39 295.28 295.28 295.25 295.25 86.2K
13:40 295.25 295.25 295.22 295.23 63.4K
13:41 295.23 295.24 295.22 295.22 70.7K
13:42 295.23 295.24 295.23 295.23 72.1K
13:43 295.24 295.24 295.20 295.22 111.2K
13:44 295.21 295.23 295.21 295.23 89.3K
13:45 295.24 295.24 295.22 295.22 107.1K
13:46 295.22 295.23 295.22 295.23 56.3K
13:47 295.24 295.26 295.24 295.26 79.7K
13:48 295.26 295.26 295.24 295.24 98.8K
13:49 295.25 295.25 295.22 295.22 78.1K
13:50 295.20 295.22 295.19 295.20 108.5K
13:51 295.21 295.21 295.15 295.15 176.9K
13:52 295.14 295.16 295.14 295.16 94.0K
13:53 295.17 295.18 295.17 295.18 68.8K
13:54 295.21 295.21 295.20 295.21 275.4K
13:55 295.20 295.25 295.20 295.25 140.9K
13:56 295.23 295.23 295.15 295.15 112.0K
13:57 295.12 295.12 295.10 295.10 143.1K
13:58 295.11 295.11 295.10 295.11 66.8K
13:59 295.11 295.11 295.09 295.09 92.1K
14:00 295.08 295.08 295.02 295.02 113.4K
14:01 295.03 295.05 295.03 295.04 121.9K
14:02 295.02 295.02 294.97 294.97 134.0K
14:03 294.99 294.99 294.91 294.91 127.4K
14:04 294.89 294.89 294.76 294.76 221.4K
14:05 294.78 294.80 294.74 294.80 127.6K
14:06 294.83 294.95 294.83 294.95 458.3K
14:07 294.95 294.97 294.95 294.96 179.6K
14:08 294.98 295.02 294.98 294.98 117.1K
14:09 294.97 294.97 294.92 294.95 133.7K
14:10 294.96 295.00 294.96 295.00 96.4K
14:11 295.03 295.12 295.03 295.12 105.5K
14:12 295.13 295.19 295.13 295.19 104.3K
14:13 295.20 295.24 295.20 295.24 105.1K
14:14 295.26 295.32 295.25 295.32 124.3K
14:15 295.25 295.40 295.25 295.39 310.4K
14:16 295.44 295.49 295.44 295.45 211.7K
14:17 295.46 295.51 295.46 295.51 77.1K
14:18 295.51 295.53 295.51 295.52 113.3K
14:19 295.50 295.50 295.49 295.50 86.0K
14:20 295.49 295.50 295.48 295.50 149.0K
14:21 295.48 295.49 295.48 295.48 130.3K
14:22 295.51 295.52 295.47 295.47 129.9K
14:23 295.46 295.46 295.41 295.42 107.5K
14:24 295.44 295.48 295.42 295.42 114.7K
14:25 295.42 295.49 295.41 295.49 148.0K
14:26 295.52 295.55 295.51 295.51 141.3K
14:27 295.47 295.47 295.44 295.44 87.4K
14:28 295.43 295.43 295.42 295.42 99.9K
14:29 295.43 295.43 295.42 295.43 90.0K
14:30 295.44 295.48 295.44 295.47 122.2K
14:31 295.46 295.48 295.45 295.45 94.5K
14:32 295.47 295.52 295.47 295.48 120.2K
14:33 295.48 295.48 295.42 295.44 132.7K
14:34 295.46 295.51 295.46 295.51 78.8K
14:35 295.49 295.51 295.48 295.51 82.5K
14:36 295.51 295.51 295.47 295.48 95.1K
14:37 295.51 295.55 295.51 295.55 142.1K
14:38 295.55 295.57 295.55 295.57 80.8K
14:39 295.59 295.63 295.59 295.63 107.1K
14:40 295.64 295.76 295.64 295.76 180.9K
14:41 295.77 295.80 295.77 295.80 108.5K
14:42 295.80 295.80 295.77 295.77 90.4K
14:43 295.75 295.77 295.75 295.77 96.3K
14:44 295.77 295.78 295.75 295.78 137.9K
14:45 295.79 295.79 295.74 295.74 109.3K
14:46 295.72 295.72 295.67 295.67 141.7K
14:47 295.67 295.69 295.65 295.65 123.5K
14:48 295.63 295.67 295.63 295.67 87.6K
14:49 295.68 295.71 295.68 295.71 266.4K
14:50 295.70 295.71 295.70 295.71 111.6K
14:51 295.71 295.71 295.70 295.70 190.8K
14:52 295.71 295.71 295.66 295.66 89.5K
14:53 295.68 295.70 295.68 295.70 61.9K
14:54 295.69 295.71 295.68 295.68 141.5K
14:55 295.71 295.74 295.71 295.74 131.0K
14:56 295.73 295.73 295.71 295.71 114.5K
14:57 295.69 295.69 295.64 295.64 101.2K
14:58 295.63 295.65 295.62 295.65 82.3K
14:59 295.66 295.69 295.66 295.68 100.1K
15:00 295.66 295.66 295.62 295.65 147.5K
15:01 295.66 295.67 295.60 295.61 151.7K
15:02 295.63 295.63 295.61 295.61 92.5K
15:03 295.61 295.63 295.60 295.63 182.2K
15:04 295.64 295.64 295.61 295.61 114.4K
15:05 295.61 295.68 295.61 295.67 166.6K
15:06 295.67 295.69 295.67 295.67 96.0K
15:07 295.68 295.68 295.65 295.68 94.8K
15:08 295.68 295.68 295.63 295.65 119.7K
15:09 295.63 295.64 295.62 295.63 352.7K
15:10 295.61 295.61 295.56 295.58 185.9K
15:11 295.61 295.64 295.61 295.64 163.2K
15:12 295.64 295.64 295.60 295.60 124.3K
15:13 295.58 295.58 295.57 295.57 115.6K
15:14 295.56 295.57 295.51 295.51 176.3K
15:15 295.50 295.52 295.50 295.52 219.4K
15:16 295.53 295.53 295.52 295.52 124.8K
15:17 295.49 295.50 295.49 295.50 145.9K
15:18 295.51 295.51 295.50 295.50 109.1K
15:19 295.46 295.46 295.43 295.45 149.1K
15:20 295.43 295.47 295.43 295.47 148.1K
15:21 295.47 295.47 295.41 295.41 196.4K
15:22 295.40 295.40 295.40 295.40 104.0K
15:23 295.40 295.40 295.38 295.38 152.7K
15:24 295.37 295.37 295.31 295.31 129.2K
15:25 295.32 295.34 295.32 295.34 161.6K
15:26 295.35 295.36 295.33 295.36 163.9K
15:27 295.36 295.38 295.36 295.37 136.5K
15:28 295.37 295.37 295.35 295.35 119.0K
15:29 295.38 295.38 295.38 295.38 140.0K
15:30 295.39 295.40 295.37 295.37 162.5K
15:31 295.37 295.38 295.36 295.38 143.8K
15:32 295.40 295.43 295.40 295.41 166.2K
15:33 295.40 295.41 295.39 295.41 168.7K
15:34 295.40 295.41 295.37 295.37 179.5K
15:35 295.39 295.41 295.39 295.40 174.1K
15:36 295.39 295.39 295.37 295.37 231.5K
15:37 295.37 295.42 295.37 295.42 218.7K
15:38 295.41 295.41 295.40 295.41 110.1K
15:39 295.42 295.43 295.41 295.43 158.2K
15:40 295.43 295.43 295.41 295.41 172.0K
15:41 295.43 295.43 295.40 295.40 161.7K
15:42 295.40 295.46 295.40 295.46 178.8K
15:43 295.45 295.45 295.44 295.44 252.8K
15:44 295.44 295.44 295.42 295.42 261.0K
15:45 295.42 295.43 295.42 295.43 245.4K
15:46 295.43 295.45 295.43 295.43 215.1K
15:47 295.44 295.47 295.44 295.47 260.6K
15:48 295.46 295.46 295.44 295.44 280.5K
15:49 295.40 295.44 295.40 295.44 308.5K
15:50 295.57 295.57 295.48 295.48 852.8K
15:51 295.45 295.54 295.45 295.54 412.7K
15:52 295.56 295.57 295.56 295.56 533.7K
15:53 295.57 295.62 295.56 295.62 424.4K
15:54 295.60 295.65 295.60 295.64 592.9K
15:55 295.62 295.62 295.59 295.59 885.2K
15:56 295.54 295.54 295.47 295.47 1,077.9K
15:57 295.46 295.54 295.46 295.50 818.5K
15:58 295.52 295.52 295.50 295.51 963.7K
15:59 295.57 295.57 295.52 295.52 1,510.4K
16:00 295.50 295.50 295.50 295.50 74,560.9K
16:01 295.50 295.50 295.50 295.50 1,948.6K
날짜 시가 고가 저가 종가 거래량
2025-09-29 297.00 297.99 297.00 297.67 134.1M
2025-09-26 296.11 296.85 296.01 296.27 154.1M
2025-09-25 294.86 295.80 293.84 295.50 142.3M
2025-09-24 296.40 297.72 295.67 295.70 166.4M
2025-09-23 296.17 296.96 295.27 295.41 149.3M
2025-09-22 295.22 296.26 294.68 295.68 200.2M
2025-09-19 295.09 295.45 293.12 295.09 374.6M
2025-09-18 291.69 292.89 291.36 292.16 116.6M
2025-09-17 291.37 293.07 290.69 291.61 139.1M
2025-09-16 292.92 292.92 291.35 291.69 176.9M
2025-09-15 292.55 293.23 291.65 293.23 164.6M
2025-09-12 293.41 293.71 292.32 292.43 115.1M
2025-09-11 291.24 293.68 291.20 293.59 138.5M
2025-09-10 290.65 291.57 290.52 291.15 164.2M
2025-09-09 290.34 290.97 289.84 290.33 164.8M
2025-09-08 289.88 290.00 287.99 289.47 173.9M
2025-09-05 289.22 290.06 288.14 289.62 137.4M
2025-09-04 287.61 288.57 287.10 288.34 124.0M
2025-09-03 286.56 287.79 286.56 287.44 127.3M
2025-09-02 286.02 286.29 284.77 286.15 136.4M
2025-08-29 285.47 287.26 285.16 286.90 149.9M
2025-08-28 285.92 286.04 284.71 285.71 114.9M
2025-08-27 284.97 285.95 284.82 285.69 148.0M
2025-08-26 284.35 285.57 284.17 285.48 196.7M
2025-08-25 285.61 285.75 284.20 284.65 147.7M
2025-08-22 284.30 286.59 284.21 285.83 176.0M
2025-08-21 281.68 283.76 281.63 283.58 124.9M
2025-08-20 281.71 282.51 281.41 281.86 122.6M
2025-08-19 281.77 282.62 281.33 281.47 96.9M
2025-08-18 281.19 281.65 280.81 281.50 123.6M
2025-08-15 281.13 281.51 280.57 281.39 114.5M
2025-08-14 280.68 281.20 280.39 281.16 98.1M
2025-08-13 280.73 281.72 280.27 281.08 107.6M
2025-08-12 279.69 280.38 279.08 280.15 102.9M
2025-08-11 279.25 280.12 278.97 279.12 128.9M
2025-08-08 279.66 280.45 279.36 279.47 118.2M
2025-08-07 280.90 280.90 278.31 278.80 118.8M
2025-08-06 280.90 281.71 280.11 280.70 151.7M
2025-08-05 277.33 280.21 277.33 279.81 159.9M
2025-08-01 276.41 276.41 273.72 274.87 117.1M
2025-07-31 277.89 279.18 276.96 277.51 122.6M
2025-07-30 279.94 280.29 277.66 278.38 101.5M
2025-07-29 279.03 280.07 279.03 280.07 100.8M
2025-07-28 279.68 279.68 278.13 278.77 102.4M
2025-07-25 278.99 280.11 278.62 279.86 106.2M
2025-07-24 278.73 280.42 278.48 279.01 114.5M
2025-07-23 278.72 280.02 278.72 279.20 106.8M
2025-07-22 277.27 278.77 277.27 278.47 131.6M
2025-07-21 277.91 278.21 276.96 277.05 114.5M
2025-07-18 278.15 278.21 276.84 277.02 97.3M
2025-07-17 276.01 278.18 275.66 277.73 121.8M
2025-07-16 275.27 275.86 273.87 275.76 110.6M
2025-07-15 276.58 277.01 274.74 275.09 117.3M
2025-07-14 275.00 277.01 274.87 276.69 118.7M
2025-07-11 274.89 275.24 274.12 275.00 118.6M
2025-07-10 274.65 276.18 274.28 275.55 160.4M
2025-07-09 274.93 275.31 274.10 274.71 121.6M
2025-07-08 275.36 275.91 274.43 274.66 174.3M
2025-07-07 275.60 276.12 274.91 275.39 191.5M
2025-07-04 274.83 276.10 274.83 275.62 50.5M
2025-07-03 274.19 275.71 273.95 275.51 89.7M
2025-07-02 274.24 274.32 272.71 274.01 143.1M
2025-06-30 271.63 273.35 271.09 273.29 145.6M
2025-06-27 271.38 272.70 270.57 271.71 178.3M
2025-06-26 270.13 271.96 270.13 271.96 141.1M
2025-06-25 271.46 271.46 269.51 269.68 134.1M
2025-06-24 270.22 272.42 270.20 271.73 162.0M
2025-06-23 269.30 271.63 269.30 270.65 181.1M
2025-06-20 271.59 271.59 269.06 269.53 251.5M
2025-06-19 269.79 270.16 269.16 269.95 42.0M
2025-06-18 270.49 271.23 270.11 270.32 122.2M
2025-06-17 270.59 270.81 269.42 270.24 153.8M
2025-06-16 270.34 272.07 270.34 270.74 205.8M
2025-06-13 270.86 271.42 269.95 270.24 186.2M
2025-06-12 269.75 271.27 269.44 271.27 132.9M
2025-06-11 269.60 270.63 269.18 269.97 152.8M
2025-06-10 268.71 269.36 268.34 268.98 170.1M
2025-06-09 268.25 269.47 267.93 268.53 182.1M
2025-06-06 269.09 269.41 267.97 268.44 138.9M
2025-06-05 269.22 269.27 268.12 268.26 141.5M
2025-06-04 269.33 269.49 267.93 268.46 126.6M
2025-06-03 269.02 269.67 268.47 269.53 155.1M
2025-06-02 267.67 269.69 267.45 269.43 174.6M
2025-05-30 267.18 267.88 266.21 267.24 208.8M
2025-05-29 268.85 269.13 267.28 267.76 126.7M
2025-05-28 268.47 268.85 267.72 268.23 140.0M
2025-05-27 266.22 268.82 266.22 268.43 162.0M
2025-05-26 264.75 266.67 264.75 266.11 53.3M
2025-05-23 263.02 264.55 262.91 264.15 104.3M
2025-05-22 263.84 264.67 263.06 263.86 142.4M
2025-05-21 265.39 265.64 263.41 264.01 132.8M
2025-05-20 264.74 266.79 264.74 266.18 145.7M
2025-05-16 263.17 264.77 262.83 264.65 127.7M
2025-05-15 261.01 263.68 261.01 263.68 151.9M
2025-05-14 261.31 261.47 260.27 261.28 118.1M
2025-05-13 262.59 263.04 261.79 261.88 130.6M
2025-05-12 263.63 264.13 261.60 262.10 161.3M
2025-05-09 261.32 261.63 260.59 261.50 134.9M
2025-05-08 259.72 261.36 259.33 260.02 165.7M
2025-05-07 257.01 259.10 257.01 259.05 146.4M
2025-05-06 255.78 257.34 255.51 257.00 138.9M
2025-05-05 256.24 257.08 255.18 256.20 114.4M
2025-05-02 256.50 256.57 255.26 256.54 101.0M
2025-05-01 255.32 256.80 254.73 254.79 102.3M
2025-04-30 253.53 255.94 252.22 255.75 144.4M
2025-04-29 253.63 255.48 253.63 255.11 117.7M
2025-04-28 253.28 254.71 253.28 254.18 123.5M
2025-04-25 251.81 253.31 251.81 253.25 130.1M
2025-04-24 251.73 253.41 251.41 253.41 117.2M
2025-04-23 252.10 253.28 250.89 251.23 114.7M
2025-04-22 249.21 251.28 249.21 250.30 143.2M
2025-04-21 247.93 248.48 245.26 247.16 110.3M
2025-04-17 247.85 249.49 247.18 248.41 134.8M
2025-04-16 247.12 248.56 245.53 247.38 136.8M
2025-04-15 245.37 247.30 245.37 246.88 127.5M
2025-04-14 244.54 246.20 243.39 245.30 147.8M
2025-04-11 236.60 242.88 236.32 242.31 158.8M
2025-04-10 240.15 240.15 232.89 236.23 173.3M
2025-04-09 230.12 243.28 229.11 242.33 207.9M
2025-04-08 240.66 240.66 229.82 231.84 223.3M
2025-04-07 234.62 241.64 229.87 235.42 251.2M
2025-04-04 247.11 247.11 238.57 239.35 248.7M
2025-04-03 251.51 253.94 250.60 250.80 183.5M
2025-04-02 255.18 258.67 254.45 258.67 126.5M
2025-04-01 255.44 256.93 253.61 256.47 122.5M
2025-03-31 251.55 256.22 251.55 255.40 154.8M
2025-03-28 256.50 256.65 253.38 253.45 160.7M
2025-03-27 256.31 257.55 255.76 257.03 115.0M
2025-03-26 258.79 259.46 256.35 256.78 115.9M
2025-03-25 259.05 259.79 258.33 258.52 148.3M
2025-03-24 256.62 258.87 256.62 258.45 192.8M
2025-03-21 255.69 255.93 253.49 255.46 265.9M
2025-03-20 255.91 257.52 255.61 256.45 116.0M
2025-03-19 254.36 257.30 254.28 256.93 116.9M
2025-03-18 254.78 254.78 252.32 254.00 130.6M
2025-03-17 252.30 254.53 252.30 254.31 182.6M
2025-03-14 250.28 252.35 249.74 252.29 138.4M
2025-03-13 249.90 251.13 248.50 249.29 193.6M
2025-03-12 250.16 251.07 248.27 250.20 190.1M
2025-03-11 250.84 251.86 248.50 249.43 185.6M
2025-03-10 251.73 253.30 249.97 251.20 235.8M
2025-03-07 251.07 254.28 250.83 253.68 168.5M
2025-03-06 251.42 253.03 250.49 251.50 196.0M
2025-03-05 250.74 253.50 250.66 253.41 176.6M
2025-03-04 251.88 253.22 248.81 250.99 180.6M
2025-03-03 257.45 258.36 252.86 253.79 182.4M
2025-02-28 254.34 256.84 253.67 256.84 218.2M
2025-02-27 256.56 257.04 254.73 254.73 130.2M
2025-02-26 256.10 257.54 255.18 256.49 103.5M
2025-02-25 254.70 256.15 253.24 255.66 146.1M
2025-02-24 254.21 255.62 253.61 254.53 123.4M
2025-02-21 257.03 257.03 253.64 253.86 124.6M
2025-02-20 257.16 257.67 256.18 257.08 137.7M
2025-02-19 256.18 257.46 254.79 257.25 124.1M
2025-02-18 255.91 257.05 254.93 256.87 163.9M
2025-02-14 257.76 258.21 255.47 255.64 127.7M
2025-02-13 257.33 258.17 256.73 257.73 108.8M
2025-02-12 255.83 257.42 255.83 256.86 110.4M
2025-02-11 256.91 257.60 256.02 257.20 122.3M
2025-02-10 256.98 258.12 256.73 257.84 153.7M
2025-02-07 256.89 256.99 254.88 255.33 127.6M
2025-02-06 257.77 257.97 255.01 256.25 134.4M
2025-02-05 254.40 256.92 254.08 256.88 133.1M
2025-02-04 253.95 255.81 253.87 253.90 129.1M
2025-02-03 250.73 255.19 249.57 254.09 184.1M
2025-01-31 259.31 259.56 256.13 256.31 126.2M
2025-01-30 257.26 260.05 257.26 259.19 122.2M
2025-01-29 255.15 257.02 254.80 255.90 85.6M
2025-01-28 255.29 255.56 254.29 255.36 102.9M
2025-01-27 254.56 255.19 253.86 255.07 114.1M
2025-01-24 255.77 255.99 255.28 255.68 102.7M
2025-01-23 253.91 255.75 253.91 255.69 92.4M
2025-01-22 254.03 254.52 253.36 253.93 106.7M
2025-01-21 252.32 253.93 252.12 253.58 119.9M
2025-01-20 251.47 253.27 251.47 252.58 44.8M
2025-01-17 250.49 251.81 250.28 251.53 116.1M
2025-01-16 249.24 249.62 248.29 249.47 119.8M
2025-01-15 249.55 250.02 248.21 248.83 108.0M
2025-01-14 246.79 247.35 245.73 247.05 124.5M
2025-01-13 247.11 248.07 246.70 246.92 132.1M
2025-01-10 251.44 251.44 248.04 248.58 168.4M
2025-01-09 251.72 252.04 251.21 251.76 56.0M
2025-01-08 250.37 251.72 249.50 251.59 143.7M
2025-01-07 251.70 252.54 249.78 250.52 132.7M
2025-01-06 252.74 253.12 250.12 250.46 140.8M
2025-01-03 250.76 252.25 250.76 252.07 102.6M
2025-01-02 250.39 251.50 249.17 250.29 118.8M