S

GSPTXSI
🏛️ 캐나다 →
268.41
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 269.11 269.46 269.11 269.26 451.9K
09:31 269.12 269.34 269.12 269.22 186.2K
09:32 269.19 269.33 269.19 269.19 113.0K
09:33 269.29 269.29 269.24 269.26 99.8K
09:34 269.55 269.65 269.55 269.56 90.7K
09:35 269.61 269.70 269.61 269.65 120.4K
09:36 269.60 269.73 269.59 269.59 86.1K
09:37 269.53 269.53 269.19 269.19 72.8K
09:38 269.14 269.14 269.08 269.08 92.9K
09:39 269.06 269.20 269.06 269.17 58.9K
09:40 269.06 269.11 269.06 269.10 61.1K
09:41 269.17 269.21 269.13 269.16 91.5K
09:42 269.21 269.30 269.18 269.30 64.8K
09:43 269.28 269.35 269.28 269.35 42.5K
09:44 269.42 269.42 269.15 269.15 131.0K
09:45 269.14 269.32 269.14 269.32 90.3K
09:46 269.22 269.24 269.22 269.23 59.6K
09:47 269.29 269.56 269.29 269.56 82.5K
09:48 269.48 269.55 269.48 269.48 79.3K
09:49 269.48 269.49 269.41 269.41 71.4K
09:50 269.28 269.28 269.22 269.22 107.5K
09:51 269.12 269.12 269.02 269.02 91.7K
09:52 269.06 269.11 269.06 269.11 64.1K
09:53 269.14 269.23 269.14 269.23 52.4K
09:54 269.23 269.33 269.23 269.33 78.4K
09:55 269.38 269.38 269.24 269.24 79.1K
09:56 269.20 269.20 269.06 269.06 67.3K
09:57 269.14 269.19 269.13 269.19 47.2K
09:58 269.17 269.27 269.17 269.23 44.1K
09:59 269.25 269.32 269.25 269.32 110.5K
10:00 269.31 269.57 269.31 269.47 571.4K
10:01 269.49 269.53 269.38 269.38 196.3K
10:02 269.43 269.43 269.27 269.27 128.2K
10:03 269.28 269.39 269.28 269.39 120.8K
10:04 269.34 269.38 269.30 269.38 193.0K
10:05 269.42 269.44 269.32 269.44 105.4K
10:06 269.46 269.50 269.45 269.50 167.1K
10:07 269.56 269.56 269.51 269.51 120.4K
10:08 269.45 269.55 269.45 269.52 99.7K
10:09 269.53 269.53 269.48 269.50 74.2K
10:10 269.47 269.47 269.42 269.42 65.4K
10:11 269.40 269.43 269.38 269.38 117.9K
10:12 269.39 269.44 269.39 269.40 35.1K
10:13 269.41 269.45 269.37 269.45 117.7K
10:14 269.46 269.49 269.38 269.38 74.9K
10:15 269.44 269.53 269.39 269.53 45.6K
10:16 269.50 269.56 269.50 269.55 84.1K
10:17 269.57 269.58 269.52 269.53 89.2K
10:18 269.53 269.53 269.43 269.43 113.6K
10:19 269.51 269.51 269.44 269.44 67.5K
10:20 269.49 269.51 269.48 269.50 110.0K
10:21 269.51 269.55 269.51 269.54 116.9K
10:22 269.64 269.78 269.64 269.78 284.3K
10:23 269.77 269.85 269.77 269.81 135.9K
10:24 269.81 269.81 269.61 269.61 87.7K
10:25 269.61 269.61 269.35 269.35 119.2K
10:26 269.33 269.33 269.25 269.25 80.5K
10:27 269.24 269.26 269.20 269.20 52.4K
10:28 269.22 269.37 269.22 269.34 45.6K
10:29 269.40 269.47 269.40 269.45 82.4K
10:30 269.44 269.49 269.44 269.49 91.6K
10:31 269.43 269.46 269.43 269.43 64.5K
10:32 269.43 269.46 269.42 269.46 83.2K
10:33 269.48 269.49 269.47 269.48 44.8K
10:34 269.49 269.49 269.41 269.41 56.2K
10:35 269.40 269.40 269.37 269.37 45.4K
10:36 269.37 269.45 269.37 269.45 56.0K
10:37 269.47 269.51 269.39 269.43 40.4K
10:38 269.45 269.53 269.41 269.53 40.6K
10:39 269.55 269.59 269.55 269.59 58.7K
10:40 269.56 269.62 269.56 269.61 48.4K
10:41 269.58 269.58 269.44 269.44 57.1K
10:42 269.46 269.46 269.38 269.42 45.6K
10:43 269.40 269.40 269.32 269.33 36.3K
10:44 269.32 269.32 269.29 269.29 33.8K
10:45 269.30 269.38 269.30 269.35 43.6K
10:46 269.29 269.33 269.29 269.32 74.4K
10:47 269.37 269.37 269.31 269.31 48.9K
10:48 269.27 269.27 269.19 269.20 42.3K
10:49 269.19 269.19 269.18 269.19 42.3K
10:50 269.15 269.15 269.12 269.12 45.9K
10:51 269.10 269.20 269.10 269.20 47.9K
10:52 269.19 269.19 269.13 269.18 88.4K
10:53 269.21 269.21 269.06 269.06 55.3K
10:54 269.06 269.11 269.06 269.08 16.5K
10:55 269.09 269.26 269.09 269.26 45.1K
10:56 269.29 269.32 269.28 269.32 45.1K
10:57 269.34 269.40 269.34 269.39 88.7K
10:58 269.36 269.38 269.36 269.38 42.8K
10:59 269.33 269.34 269.22 269.22 40.4K
11:00 269.22 269.23 269.17 269.19 56.2K
11:01 269.17 269.17 269.07 269.07 48.8K
11:02 269.10 269.14 269.10 269.13 76.8K
11:03 269.15 269.16 269.14 269.15 32.1K
11:04 269.25 269.25 269.17 269.19 68.6K
11:05 269.17 269.17 269.16 269.16 42.4K
11:06 269.13 269.26 269.13 269.26 47.6K
11:07 269.24 269.32 269.24 269.32 31.8K
11:08 269.30 269.30 269.22 269.22 43.4K
11:09 269.20 269.20 269.14 269.14 26.3K
11:10 269.19 269.19 269.11 269.11 40.5K
11:11 269.07 269.11 269.01 269.09 29.0K
11:12 269.13 269.17 269.09 269.09 70.5K
11:13 269.14 269.14 268.90 268.90 51.2K
11:14 268.90 268.96 268.87 268.96 76.9K
11:15 268.95 269.01 268.93 269.01 77.8K
11:16 269.01 269.07 268.99 269.07 114.4K
11:17 269.11 269.17 269.11 269.16 41.6K
11:18 269.17 269.27 269.17 269.23 43.7K
11:19 269.22 269.25 269.21 269.23 57.5K
11:20 269.19 269.19 269.13 269.13 68.6K
11:21 269.14 269.14 269.11 269.13 77.1K
11:22 269.15 269.16 269.10 269.10 88.3K
11:23 269.11 269.16 269.11 269.14 137.0K
11:24 269.12 269.12 269.09 269.09 40.1K
11:25 269.10 269.13 269.08 269.12 103.7K
11:26 269.12 269.23 269.12 269.23 48.1K
11:27 269.20 269.20 269.13 269.13 59.7K
11:28 269.12 269.16 269.12 269.16 44.7K
11:29 269.16 269.28 269.16 269.28 75.1K
11:30 269.28 269.31 269.27 269.27 52.1K
11:31 269.26 269.27 269.23 269.27 41.0K
11:32 269.21 269.25 269.21 269.25 48.7K
11:33 269.23 269.23 269.17 269.17 49.7K
11:34 269.17 269.17 269.10 269.10 34.5K
11:35 269.16 269.16 269.03 269.03 21.2K
11:36 268.98 269.00 268.98 269.00 54.4K
11:37 269.00 269.00 268.95 268.95 38.9K
11:38 268.94 269.00 268.94 269.00 26.8K
11:39 268.96 269.07 268.96 269.07 57.1K
11:40 269.11 269.20 269.11 269.20 45.3K
11:41 269.17 269.17 269.12 269.12 58.8K
11:42 269.12 269.15 269.10 269.10 110.1K
11:43 269.08 269.09 269.07 269.09 45.1K
11:44 269.06 269.09 269.06 269.06 51.8K
11:45 269.06 269.07 269.06 269.07 23.3K
11:46 269.05 269.06 269.04 269.06 45.3K
11:47 269.04 269.04 269.02 269.02 27.1K
11:48 268.99 269.01 268.99 269.00 75.2K
11:49 269.05 269.07 269.05 269.07 43.1K
11:50 269.07 269.09 269.02 269.02 29.0K
11:51 269.00 269.01 268.98 269.00 27.7K
11:52 269.03 269.09 269.03 269.09 68.4K
11:53 269.09 269.09 269.06 269.06 28.0K
11:54 269.09 269.14 269.05 269.14 55.7K
11:55 269.13 269.17 269.12 269.17 45.0K
11:56 269.13 269.16 269.13 269.16 43.7K
11:57 269.17 269.20 269.17 269.20 33.3K
11:58 269.20 269.20 269.18 269.19 24.6K
11:59 269.13 269.13 269.10 269.10 49.0K
12:00 269.10 269.13 269.09 269.09 33.1K
12:01 269.10 269.10 269.01 269.02 23.8K
12:02 269.03 269.08 269.03 269.05 21.0K
12:03 269.02 269.06 269.01 269.06 35.3K
12:04 269.08 269.08 269.06 269.07 36.4K
12:05 269.01 269.01 268.93 268.93 80.1K
12:06 268.94 268.97 268.92 268.92 62.0K
12:07 268.93 268.93 268.88 268.88 57.6K
12:08 268.88 268.88 268.82 268.82 58.4K
12:09 268.84 268.84 268.79 268.80 37.9K
12:10 268.81 268.82 268.79 268.82 71.6K
12:11 268.79 268.79 268.75 268.75 36.6K
12:12 268.74 268.81 268.74 268.81 24.4K
12:13 268.75 268.75 268.73 268.73 30.1K
12:14 268.74 268.74 268.72 268.73 32.2K
12:15 268.70 268.70 268.67 268.69 71.0K
12:16 268.65 268.65 268.58 268.58 25.7K
12:17 268.59 268.62 268.53 268.62 53.5K
12:18 268.63 268.69 268.60 268.69 41.8K
12:19 268.71 268.71 268.66 268.66 26.2K
12:20 268.72 268.82 268.72 268.82 41.1K
12:21 268.89 268.93 268.89 268.93 24.9K
12:22 268.92 268.93 268.91 268.91 29.7K
12:23 268.89 268.91 268.89 268.91 18.9K
12:24 268.88 268.92 268.88 268.92 38.4K
12:25 268.91 268.94 268.91 268.91 95.7K
12:26 268.83 268.87 268.83 268.86 38.5K
12:27 268.87 268.87 268.83 268.83 28.7K
12:28 268.80 268.81 268.76 268.76 43.8K
12:29 268.76 268.83 268.76 268.83 34.6K
12:30 268.82 268.87 268.82 268.86 27.5K
12:31 268.86 268.88 268.85 268.85 30.0K
12:32 268.81 268.81 268.66 268.66 48.9K
12:33 268.56 268.56 268.40 268.47 103.8K
12:34 268.41 268.57 268.41 268.57 31.5K
12:35 268.56 268.61 268.56 268.60 23.2K
12:36 268.65 268.67 268.64 268.67 31.2K
12:37 268.69 268.69 268.65 268.67 36.3K
12:38 268.68 268.73 268.68 268.73 18.6K
12:39 268.72 268.78 268.72 268.78 43.6K
12:40 268.76 268.79 268.76 268.78 34.4K
12:41 268.77 268.78 268.70 268.70 44.9K
12:42 268.64 268.69 268.64 268.69 14.7K
12:43 268.69 268.71 268.69 268.69 28.9K
12:44 268.73 268.82 268.73 268.82 31.1K
12:45 268.86 268.88 268.86 268.87 19.1K
12:46 268.85 268.85 268.76 268.79 24.2K
12:47 268.78 268.80 268.78 268.80 22.2K
12:48 268.80 268.83 268.80 268.83 45.0K
12:49 268.82 268.82 268.80 268.81 37.6K
12:50 268.82 268.87 268.82 268.83 29.7K
12:51 268.82 268.83 268.81 268.81 35.7K
12:52 268.78 268.83 268.78 268.81 32.8K
12:53 268.79 268.82 268.79 268.79 28.8K
12:54 268.78 268.80 268.78 268.78 20.5K
12:55 268.78 268.78 268.75 268.76 43.4K
12:56 268.77 268.77 268.75 268.75 33.6K
12:57 268.76 268.77 268.76 268.77 29.0K
12:58 268.79 268.81 268.78 268.81 43.2K
12:59 268.80 268.81 268.80 268.81 32.9K
13:00 268.81 268.81 268.78 268.78 27.6K
13:01 268.75 268.76 268.71 268.73 66.4K
13:02 268.73 268.75 268.73 268.74 40.4K
13:03 268.74 268.74 268.72 268.74 38.5K
13:04 268.77 268.77 268.71 268.71 93.1K
13:05 268.71 268.71 268.68 268.70 55.2K
13:06 268.74 268.80 268.74 268.80 41.0K
13:07 268.82 268.82 268.79 268.79 47.1K
13:08 268.79 268.79 268.74 268.74 17.8K
13:09 268.75 268.76 268.75 268.76 27.1K
13:10 268.76 268.76 268.68 268.70 64.7K
13:11 268.72 268.76 268.69 268.70 38.4K
13:12 268.70 268.71 268.66 268.70 66.1K
13:13 268.69 268.73 268.69 268.72 22.7K
13:14 268.73 268.75 268.72 268.72 30.5K
13:15 268.72 268.78 268.69 268.78 112.4K
13:16 268.78 268.78 268.74 268.74 54.8K
13:17 268.73 268.77 268.73 268.77 40.2K
13:18 268.76 268.76 268.72 268.74 37.1K
13:19 268.70 268.72 268.70 268.71 32.7K
13:20 268.70 268.71 268.67 268.67 21.9K
13:21 268.64 268.70 268.64 268.70 25.5K
13:22 268.71 268.79 268.71 268.79 31.4K
13:23 268.77 268.79 268.77 268.78 50.2K
13:24 268.81 268.82 268.79 268.79 29.6K
13:25 268.77 268.78 268.75 268.78 38.4K
13:26 268.79 268.79 268.77 268.77 30.9K
13:27 268.78 268.78 268.74 268.75 43.5K
13:28 268.75 268.81 268.75 268.80 34.9K
13:29 268.75 268.76 268.75 268.75 36.0K
13:30 268.74 268.78 268.74 268.78 67.6K
13:31 268.79 268.82 268.79 268.82 21.6K
13:32 268.78 268.81 268.76 268.81 44.5K
13:33 268.83 268.84 268.82 268.82 30.9K
13:34 268.80 268.80 268.77 268.78 28.2K
13:35 268.78 268.78 268.75 268.75 19.8K
13:36 268.75 268.77 268.74 268.74 18.4K
13:37 268.71 268.72 268.71 268.72 36.8K
13:38 268.72 268.72 268.66 268.66 37.5K
13:39 268.65 268.66 268.62 268.66 37.0K
13:40 268.66 268.73 268.66 268.69 32.0K
13:41 268.68 268.68 268.63 268.64 31.1K
13:42 268.66 268.66 268.65 268.66 27.8K
13:43 268.67 268.71 268.67 268.71 15.6K
13:44 268.71 268.71 268.70 268.71 22.7K
13:45 268.68 268.68 268.65 268.65 23.5K
13:46 268.61 268.61 268.59 268.61 32.7K
13:47 268.59 268.59 268.54 268.55 22.7K
13:48 268.52 268.53 268.50 268.51 44.5K
13:49 268.52 268.53 268.49 268.49 28.2K
13:50 268.50 268.50 268.37 268.37 44.6K
13:51 268.32 268.32 268.30 268.30 45.9K
13:52 268.30 268.36 268.30 268.34 23.6K
13:53 268.33 268.33 268.30 268.31 24.6K
13:54 268.30 268.30 268.25 268.25 26.4K
13:55 268.25 268.25 268.22 268.22 52.4K
13:56 268.20 268.20 268.16 268.16 36.1K
13:57 268.16 268.16 268.11 268.11 32.0K
13:58 268.06 268.06 268.01 268.01 33.3K
13:59 268.03 268.07 268.03 268.07 30.5K
14:00 268.08 268.12 268.08 268.12 37.4K
14:01 268.11 268.15 268.11 268.12 46.7K
14:02 268.10 268.17 268.10 268.16 36.0K
14:03 268.19 268.19 267.97 268.10 111.6K
14:04 268.11 268.15 268.11 268.15 37.4K
14:05 268.12 268.17 268.11 268.11 52.6K
14:06 268.11 268.18 268.10 268.10 68.0K
14:07 268.12 268.18 268.11 268.18 22.0K
14:08 268.14 268.14 268.05 268.05 66.1K
14:09 268.04 268.20 268.04 268.20 36.8K
14:10 268.21 268.22 268.14 268.14 104.9K
14:11 268.13 268.20 268.13 268.15 27.4K
14:12 268.17 268.24 268.17 268.24 30.9K
14:13 268.20 268.20 268.16 268.17 31.9K
14:14 268.15 268.17 268.13 268.17 31.5K
14:15 268.15 268.26 268.15 268.26 43.2K
14:16 268.24 268.24 268.17 268.17 32.1K
14:17 268.15 268.20 268.15 268.20 50.4K
14:18 268.19 268.20 268.19 268.20 32.1K
14:19 268.23 268.26 268.22 268.26 42.1K
14:20 268.27 268.32 268.27 268.32 31.4K
14:21 268.27 268.32 268.27 268.32 42.2K
14:22 268.31 268.31 268.26 268.26 36.1K
14:23 268.27 268.28 268.25 268.28 17.9K
14:24 268.28 268.35 268.28 268.33 43.4K
14:25 268.34 268.35 268.34 268.34 54.8K
14:26 268.32 268.33 268.31 268.33 54.5K
14:27 268.30 268.30 268.28 268.28 55.6K
14:28 268.28 268.29 268.27 268.28 44.3K
14:29 268.30 268.30 268.27 268.28 31.2K
14:30 268.28 268.28 268.25 268.28 42.3K
14:31 268.28 268.28 268.21 268.21 27.6K
14:32 268.20 268.24 268.20 268.24 34.5K
14:33 268.21 268.22 268.19 268.22 54.0K
14:34 268.27 268.27 268.23 268.23 41.3K
14:35 268.26 268.32 268.26 268.30 394.8K
14:36 268.31 268.34 268.31 268.34 25.2K
14:37 268.33 268.34 268.31 268.31 24.1K
14:38 268.31 268.33 268.30 268.30 31.8K
14:39 268.35 268.36 268.35 268.35 30.8K
14:40 268.36 268.48 268.36 268.48 45.3K
14:41 268.44 268.45 268.42 268.42 40.4K
14:42 268.43 268.43 268.39 268.39 63.4K
14:43 268.39 268.48 268.39 268.48 28.4K
14:44 268.47 268.49 268.46 268.49 35.5K
14:45 268.48 268.58 268.46 268.48 89.3K
14:46 268.42 268.42 268.37 268.37 34.7K
14:47 268.41 268.52 268.41 268.52 28.2K
14:48 268.54 268.59 268.54 268.59 54.8K
14:49 268.60 268.60 268.54 268.54 40.8K
14:50 268.51 268.51 268.47 268.47 22.8K
14:51 268.48 268.54 268.48 268.54 33.3K
14:52 268.54 268.54 268.51 268.51 23.5K
14:53 268.51 268.60 268.51 268.58 44.1K
14:54 268.57 268.57 268.55 268.57 49.5K
14:55 268.53 268.58 268.53 268.55 47.0K
14:56 268.55 268.57 268.55 268.57 44.4K
14:57 268.54 268.55 268.52 268.55 43.4K
14:58 268.55 268.55 268.50 268.50 33.4K
14:59 268.48 268.51 268.47 268.49 33.5K
15:00 268.45 268.45 268.40 268.40 43.6K
15:01 268.42 268.53 268.42 268.51 44.4K
15:02 268.49 268.52 268.47 268.52 33.5K
15:03 268.53 268.61 268.53 268.61 57.3K
15:04 268.58 268.58 268.57 268.57 62.4K
15:05 268.55 268.59 268.52 268.52 50.7K
15:06 268.48 268.48 268.41 268.41 40.2K
15:07 268.40 268.40 268.29 268.29 56.7K
15:08 268.27 268.32 268.27 268.32 28.9K
15:09 268.34 268.34 268.32 268.32 39.8K
15:10 268.31 268.31 268.28 268.28 37.1K
15:11 268.25 268.34 268.25 268.34 95.7K
15:12 268.38 268.38 268.37 268.37 32.3K
15:13 268.38 268.40 268.38 268.40 30.9K
15:14 268.41 268.45 268.41 268.45 40.6K
15:15 268.44 268.44 268.38 268.38 46.6K
15:16 268.37 268.43 268.37 268.43 54.8K
15:17 268.44 268.49 268.44 268.49 76.0K
15:18 268.50 268.51 268.48 268.49 59.8K
15:19 268.48 268.48 268.46 268.47 81.6K
15:20 268.47 268.48 268.45 268.45 38.1K
15:21 268.48 268.50 268.48 268.50 44.1K
15:22 268.53 268.57 268.53 268.57 45.1K
15:23 268.57 268.64 268.57 268.62 49.0K
15:24 268.62 268.63 268.62 268.62 27.6K
15:25 268.60 268.63 268.60 268.63 42.2K
15:26 268.64 268.65 268.63 268.63 33.3K
15:27 268.58 268.62 268.58 268.62 40.4K
15:28 268.61 268.61 268.58 268.58 35.8K
15:29 268.55 268.56 268.53 268.56 41.8K
15:30 268.55 268.63 268.53 268.63 82.2K
15:31 268.63 268.68 268.63 268.67 57.4K
15:32 268.66 268.66 268.64 268.66 56.6K
15:33 268.67 268.69 268.67 268.69 24.8K
15:34 268.68 268.72 268.66 268.66 44.4K
15:35 268.69 268.69 268.64 268.64 97.6K
15:36 268.65 268.66 268.63 268.66 22.0K
15:37 268.67 268.67 268.65 268.65 59.7K
15:38 268.65 268.65 268.62 268.65 37.0K
15:39 268.68 268.71 268.68 268.71 65.1K
15:40 268.72 268.72 268.67 268.71 46.9K
15:41 268.70 268.70 268.67 268.70 112.3K
15:42 268.71 268.71 268.66 268.66 34.5K
15:43 268.65 268.70 268.65 268.70 61.2K
15:44 268.67 268.67 268.65 268.65 74.4K
15:45 268.64 268.71 268.64 268.71 103.9K
15:46 268.68 268.68 268.66 268.66 70.5K
15:47 268.67 268.68 268.65 268.65 55.0K
15:48 268.62 268.67 268.60 268.67 77.3K
15:49 268.67 268.75 268.67 268.75 73.7K
15:50 268.71 268.71 268.58 268.58 352.1K
15:51 268.56 268.56 268.41 268.41 125.3K
15:52 268.49 268.49 268.41 268.41 189.1K
15:53 268.41 268.41 268.37 268.40 135.1K
15:54 268.48 268.49 268.44 268.49 235.6K
15:55 268.56 268.56 268.46 268.46 313.5K
15:56 268.54 268.54 268.45 268.45 324.0K
15:57 268.41 268.55 268.41 268.52 287.3K
15:58 268.57 268.57 268.52 268.55 391.5K
15:59 268.57 268.63 268.57 268.60 664.6K
16:00 268.63 268.63 268.63 268.63 49,516.1K
16:01 268.63 268.63 268.63 268.63 188.2K
날짜 시가 고가 저가 종가 거래량
2025-09-29 269.62 270.50 267.88 268.41 51.1M
2025-09-26 269.11 269.85 267.97 268.63 74.2M
2025-09-25 267.83 269.36 264.58 268.65 65.6M
2025-09-24 268.77 270.79 268.00 268.06 78.9M
2025-09-23 270.64 272.36 268.52 268.68 70.9M
2025-09-22 269.81 270.70 268.84 269.93 106.2M
2025-09-19 266.62 269.66 266.31 269.12 168.3M
2025-09-18 264.93 266.05 264.35 265.54 52.7M
2025-09-17 264.88 266.76 263.90 265.18 61.7M
2025-09-16 265.95 266.20 264.68 265.43 88.2M
2025-09-15 264.76 266.27 264.04 266.25 79.5M
2025-09-12 266.83 267.22 264.54 264.75 61.9M
2025-09-11 264.63 266.48 264.25 266.46 63.1M
2025-09-10 264.39 265.99 264.16 264.86 84.7M
2025-09-09 264.05 265.23 263.65 264.10 89.4M
2025-09-08 263.71 264.49 262.24 263.70 94.0M
2025-09-05 263.19 264.16 262.19 263.44 74.5M
2025-09-04 261.84 262.98 260.92 262.78 50.9M
2025-09-03 262.14 263.14 261.18 262.22 56.9M
2025-09-02 260.74 262.05 259.87 261.99 61.8M
2025-08-29 258.05 260.75 257.87 260.48 65.7M
2025-08-28 258.33 258.44 256.50 258.29 39.1M
2025-08-27 257.60 258.17 256.58 258.02 58.7M
2025-08-26 256.48 257.97 255.96 257.84 86.1M
2025-08-25 257.62 257.62 256.09 256.56 70.4M
2025-08-22 254.06 257.93 254.06 257.49 79.3M
2025-08-21 251.28 254.03 251.04 254.03 59.3M
2025-08-20 250.25 251.83 250.25 251.19 50.4M
2025-08-19 250.60 251.48 249.73 249.85 43.0M
2025-08-18 250.59 250.77 249.67 250.65 51.8M
2025-08-15 249.04 250.40 249.04 250.40 42.5M
2025-08-14 251.22 251.49 248.92 249.09 36.1M
2025-08-13 252.74 253.01 250.75 251.21 39.1M
2025-08-12 252.93 253.61 252.23 252.39 45.9M
2025-08-11 252.29 253.84 251.30 252.81 41.3M
2025-08-08 252.59 254.82 252.59 252.97 40.9M
2025-08-07 255.04 255.21 252.24 252.46 43.3M
2025-08-06 254.73 255.82 253.59 254.23 60.0M
2025-08-05 249.51 254.63 249.51 254.63 62.4M
2025-08-01 250.41 250.41 246.95 248.05 40.5M
2025-07-31 252.41 253.42 249.91 250.49 51.4M
2025-07-30 253.81 254.13 251.32 252.19 34.6M
2025-07-29 251.70 254.11 251.70 254.10 32.9M
2025-07-28 252.52 252.57 250.96 251.50 33.2M
2025-07-25 251.06 252.88 250.96 252.53 29.7M
2025-07-24 250.28 251.96 249.21 251.10 37.8M
2025-07-23 250.62 251.66 250.61 250.69 30.5M
2025-07-22 249.51 251.78 249.51 251.42 36.9M
2025-07-21 250.00 250.94 249.30 249.40 34.1M
2025-07-18 251.80 252.35 249.20 249.40 35.6M
2025-07-17 250.89 252.08 250.52 251.69 44.0M
2025-07-16 251.87 252.52 250.20 251.29 40.1M
2025-07-15 253.42 253.77 251.35 251.72 38.1M
2025-07-14 252.28 254.20 252.28 253.45 36.3M
2025-07-11 251.40 252.30 250.60 252.19 41.5M
2025-07-10 250.92 252.15 250.06 251.35 50.6M
2025-07-09 249.77 251.30 249.59 250.85 42.0M
2025-07-08 251.40 251.53 249.19 249.81 59.4M
2025-07-07 250.89 251.78 249.48 251.44 66.8M
2025-07-04 250.85 251.51 250.48 250.85 20.8M
2025-07-03 250.05 251.19 249.61 251.05 24.6M
2025-07-02 249.71 250.83 248.83 249.87 42.4M
2025-06-30 248.12 249.43 247.50 249.28 41.0M
2025-06-27 249.43 249.43 246.42 247.83 56.8M
2025-06-26 248.37 250.34 248.09 250.29 46.3M
2025-06-25 249.82 249.82 248.19 248.19 44.4M
2025-06-24 250.41 250.84 248.55 250.05 62.6M
2025-06-23 251.63 253.91 251.15 251.21 74.2M
2025-06-20 252.75 253.74 251.09 251.54 87.5M
2025-06-19 252.79 252.97 251.93 252.23 17.9M
2025-06-18 253.28 254.32 252.66 252.85 52.6M
2025-06-17 252.80 253.51 252.27 253.27 71.8M
2025-06-16 252.47 253.76 251.80 252.67 97.4M
2025-06-13 251.72 253.42 251.72 252.75 100.2M
2025-06-12 250.20 251.71 249.41 251.71 59.0M
2025-06-11 247.22 249.98 247.22 249.85 71.3M
2025-06-10 246.84 248.00 246.13 246.63 77.2M
2025-06-09 245.82 247.48 245.46 246.85 89.2M
2025-06-06 246.56 247.52 245.48 245.93 70.8M
2025-06-05 247.79 248.73 246.23 246.38 77.4M
2025-06-04 248.36 248.69 246.59 247.32 58.1M
2025-06-03 247.68 248.52 246.74 248.24 71.3M
2025-06-02 244.79 248.26 244.79 248.03 85.6M
2025-05-30 245.25 245.34 242.95 244.43 73.8M
2025-05-29 245.77 246.31 244.90 245.38 39.0M
2025-05-28 245.48 246.61 245.22 245.64 53.5M
2025-05-27 244.45 246.12 244.24 245.51 53.4M
2025-05-26 243.29 245.65 243.29 245.16 17.6M
2025-05-23 243.41 244.07 243.03 243.48 33.8M
2025-05-22 243.56 244.13 242.36 243.33 46.4M
2025-05-21 245.20 245.27 243.28 243.87 49.2M
2025-05-20 242.68 245.21 242.68 245.05 53.4M
2025-05-16 241.69 242.94 240.91 242.66 42.6M
2025-05-15 240.74 242.50 240.14 242.42 41.9M
2025-05-14 239.69 240.53 238.92 240.33 39.0M
2025-05-13 240.23 241.37 240.21 240.34 53.9M
2025-05-12 241.76 243.09 239.61 240.27 52.0M
2025-05-09 240.23 241.90 239.94 241.78 33.0M
2025-05-08 239.01 241.34 239.01 239.82 63.4M
2025-05-07 236.00 238.39 235.50 238.38 53.8M
2025-05-06 235.13 236.60 234.60 236.55 45.3M
2025-05-05 235.99 235.99 234.42 234.46 36.1M
2025-05-02 234.23 235.57 233.79 235.35 33.7M
2025-05-01 233.88 235.18 232.84 233.30 31.2M
2025-04-30 234.22 234.79 232.51 234.70 40.0M
2025-04-29 234.87 235.44 234.04 235.08 26.0M
2025-04-28 234.66 235.75 234.32 235.32 29.9M
2025-04-25 235.24 235.44 233.59 234.96 31.5M
2025-04-24 235.03 236.47 233.92 236.46 33.2M
2025-04-23 234.01 235.92 233.36 234.33 38.4M
2025-04-22 234.88 236.90 234.40 234.87 39.1M
2025-04-21 236.01 236.06 232.38 234.06 39.9M
2025-04-17 234.46 236.15 233.85 235.20 50.0M
2025-04-16 234.52 235.70 232.81 234.63 46.7M
2025-04-15 231.56 233.86 231.56 233.53 42.8M
2025-04-14 229.78 232.41 229.72 231.54 48.7M
2025-04-11 222.85 230.54 222.85 229.89 60.4M
2025-04-10 226.82 226.82 219.23 221.87 53.8M
2025-04-09 214.45 228.05 213.00 227.17 69.2M
2025-04-08 220.18 222.26 212.12 213.88 67.8M
2025-04-07 218.64 224.17 211.81 217.80 73.8M
2025-04-04 231.57 231.57 219.90 220.35 79.9M
2025-04-03 236.20 236.20 232.36 232.48 57.2M
2025-04-02 238.18 241.06 236.39 240.95 26.2M
2025-04-01 237.79 238.73 236.19 238.54 26.3M
2025-03-31 234.63 238.38 233.91 237.57 43.3M
2025-03-28 238.04 238.04 234.73 234.77 51.7M
2025-03-27 237.33 238.50 236.50 237.96 38.2M
2025-03-26 237.66 238.83 236.59 237.03 36.4M
2025-03-25 237.72 238.81 237.30 237.54 52.9M
2025-03-24 234.98 237.96 234.98 237.43 69.9M
2025-03-21 234.62 234.78 232.65 234.71 88.9M
2025-03-20 234.53 237.11 233.99 235.33 48.1M
2025-03-19 231.22 236.26 231.22 235.71 55.2M
2025-03-18 232.88 233.02 229.67 231.16 47.9M
2025-03-17 230.79 233.19 230.79 232.74 91.5M
2025-03-14 228.45 230.87 227.87 230.82 53.2M
2025-03-13 228.59 229.40 225.90 226.65 86.6M
2025-03-12 228.60 230.29 227.41 229.29 92.1M
2025-03-11 227.40 229.19 226.05 227.12 71.4M
2025-03-10 230.71 230.71 226.29 227.43 86.2M
2025-03-07 230.76 234.67 229.02 232.69 72.4M
2025-03-06 231.79 234.21 229.60 231.23 91.8M
2025-03-05 229.99 233.49 229.55 233.28 73.5M
2025-03-04 232.09 232.96 226.94 230.05 73.1M
2025-03-03 239.58 241.69 232.31 233.44 74.0M
2025-02-28 235.79 239.42 234.40 239.33 78.2M
2025-02-27 239.80 240.81 236.86 236.86 48.9M
2025-02-26 237.72 240.00 236.96 239.25 38.8M
2025-02-25 237.37 237.88 233.61 237.24 55.9M
2025-02-24 238.83 239.79 236.67 238.46 49.6M
2025-02-21 244.38 244.38 238.58 238.66 41.5M
2025-02-20 245.20 245.20 242.58 243.87 56.9M
2025-02-19 244.93 245.86 243.51 245.48 42.6M
2025-02-18 243.29 245.46 241.63 245.34 62.3M
2025-02-14 245.61 245.61 242.69 242.79 37.0M
2025-02-13 243.21 246.07 242.58 246.02 36.4M
2025-02-12 243.00 245.02 241.81 243.31 39.4M
2025-02-11 244.72 246.03 242.00 245.19 39.0M
2025-02-10 241.93 245.04 241.93 244.38 50.6M
2025-02-07 242.08 242.59 240.06 240.53 38.3M
2025-02-06 243.60 244.54 240.37 242.08 41.6M
2025-02-05 239.58 243.41 239.58 243.26 34.6M
2025-02-04 238.53 241.23 238.15 239.44 41.2M
2025-02-03 237.29 239.76 234.19 238.36 48.2M
2025-01-31 243.81 245.09 240.33 240.33 43.9M
2025-01-30 239.05 244.06 239.05 243.36 39.4M
2025-01-29 237.79 239.05 237.12 238.58 27.8M
2025-01-28 234.82 237.96 234.82 237.82 31.2M
2025-01-27 233.42 234.27 231.08 233.98 29.6M
2025-01-24 235.15 235.95 234.72 235.00 28.4M
2025-01-23 233.83 235.03 233.74 234.92 26.3M
2025-01-22 233.04 234.83 232.90 233.75 28.4M
2025-01-21 230.72 232.57 229.90 232.29 37.2M
2025-01-20 228.62 231.19 228.62 230.57 16.0M
2025-01-17 227.69 228.99 227.36 228.67 36.0M
2025-01-16 227.38 227.77 226.25 226.65 39.9M
2025-01-15 226.64 227.70 226.25 226.92 32.2M
2025-01-14 225.25 225.56 223.84 224.97 44.2M
2025-01-13 225.88 226.50 224.37 224.73 45.6M
2025-01-10 229.00 229.88 226.41 227.79 57.0M
2025-01-09 229.97 230.60 229.69 230.01 12.8M
2025-01-08 228.43 230.10 227.59 229.99 36.4M
2025-01-07 230.75 232.14 227.17 228.20 45.0M
2025-01-06 230.72 231.36 229.22 229.69 43.8M
2025-01-03 227.75 229.25 227.75 229.24 27.4M
2025-01-02 225.51 228.51 225.51 227.30 32.6M