테크닙FMC (FTI)

FTI
🏛️ 미국 →
39.45
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 40.24 40.24 40.23 40.24 27.7K
09:31 40.28 40.30 40.22 40.30 12.7K
09:32 40.28 40.40 40.28 40.33 7.4K
09:33 40.35 40.35 40.35 40.35 0.4K
09:34 40.36 40.37 40.36 40.37 4.7K
09:35 40.37 40.37 40.37 40.37 1.9K
09:36 40.47 40.51 40.47 40.50 2.7K
09:37 40.50 40.50 40.45 40.45 6.7K
09:38 40.47 40.47 40.46 40.46 1.9K
09:39 40.49 40.51 40.48 40.51 5.4K
09:40 40.54 40.56 40.51 40.56 7.2K
09:41 40.65 40.65 40.65 40.65 0.5K
09:42 40.60 40.64 40.60 40.60 10.2K
09:43 40.65 40.65 40.65 40.65 5.9K
09:44 40.60 40.61 40.60 40.61 10.2K
09:45 40.63 40.63 40.57 40.60 8.5K
09:46 40.62 40.67 40.62 40.67 3.5K
09:47 40.67 40.68 40.65 40.65 4.1K
09:48 40.67 40.67 40.67 40.67 3.5K
09:49 40.65 40.70 40.65 40.70 3.8K
09:50 40.73 40.75 40.73 40.75 10.5K
09:51 40.76 40.77 40.76 40.77 2.1K
09:52 40.76 40.76 40.73 40.73 4.1K
09:53 40.81 40.81 40.79 40.79 3.3K
09:54 40.75 40.79 40.75 40.77 6.6K
09:55 40.79 40.79 40.79 40.79 3.6K
09:56 40.76 40.76 40.76 40.76 5.8K
09:57 40.78 40.78 40.78 40.78 1.4K
09:58 40.79 40.79 40.79 40.79 1.7K
09:59 40.79 40.79 40.76 40.78 6.1K
10:00 40.90 40.92 40.90 40.90 13.1K
10:01 40.89 40.89 40.83 40.83 6.6K
10:02 40.79 40.82 40.77 40.77 5.0K
10:03 40.79 40.82 40.75 40.75 7.2K
10:04 40.74 40.76 40.72 40.76 5.3K
10:05 40.76 40.76 40.73 40.73 6.8K
10:06 40.70 40.74 40.70 40.74 8.3K
10:07 40.74 40.74 40.71 40.73 5.5K
10:08 40.74 40.74 40.72 40.72 8.9K
10:09 40.73 40.73 40.72 40.73 3.8K
10:10 40.74 40.74 40.72 40.72 5.1K
10:11 40.71 40.71 40.67 40.67 5.7K
10:12 40.65 40.67 40.65 40.67 7.1K
10:13 40.63 40.63 40.56 40.59 7.0K
10:14 40.56 40.57 40.49 40.52 4.3K
10:15 40.52 40.52 40.44 40.50 11.4K
10:16 40.50 40.52 40.50 40.50 4.0K
10:17 40.49 40.57 40.49 40.56 9.0K
10:18 40.55 40.59 40.55 40.56 10.4K
10:19 40.59 40.62 40.59 40.62 7.0K
10:20 40.61 40.63 40.61 40.63 9.0K
10:21 40.60 40.63 40.60 40.63 4.7K
10:22 40.60 40.61 40.60 40.61 5.2K
10:23 40.60 40.67 40.60 40.67 6.9K
10:24 40.63 40.63 40.62 40.62 4.3K
10:25 40.62 40.62 40.60 40.60 5.5K
10:26 40.59 40.59 40.57 40.58 8.3K
10:27 40.58 40.60 40.53 40.56 24.1K
10:28 40.55 40.57 40.54 40.54 7.4K
10:29 40.57 40.59 40.57 40.59 16.3K
10:30 40.61 40.62 40.60 40.60 5.0K
10:31 40.62 40.64 40.62 40.63 1.8K
10:32 40.64 40.64 40.57 40.59 10.2K
10:33 40.60 40.63 40.60 40.63 6.0K
10:34 40.56 40.56 40.56 40.56 2.2K
10:35 40.55 40.55 40.53 40.53 3.2K
10:36 40.53 40.59 40.53 40.56 5.6K
10:37 40.56 40.56 40.52 40.55 4.8K
10:38 40.53 40.62 40.53 40.62 6.5K
10:39 40.62 40.62 40.61 40.61 3.9K
10:40 40.58 40.61 40.58 40.60 4.8K
10:41 40.60 40.60 40.58 40.58 2.4K
10:42 40.60 40.60 40.57 40.57 1.7K
10:43 40.58 40.58 40.58 40.58 2.5K
10:44 40.55 40.55 40.55 40.55 1.5K
10:45 40.56 40.58 40.48 40.48 6.6K
10:46 40.48 40.49 40.48 40.49 4.5K
10:47 40.48 40.49 40.46 40.48 10.5K
10:48 40.46 40.46 40.46 40.46 0.7K
10:49 40.45 40.46 40.45 40.45 4.9K
10:50 40.44 40.45 40.44 40.45 1.6K
10:51 40.44 40.49 40.44 40.49 5.8K
10:52 40.47 40.47 40.46 40.47 5.3K
10:53 40.46 40.46 40.45 40.45 1.3K
10:54 40.45 40.45 40.41 40.41 4.5K
10:55 40.44 40.44 40.42 40.44 6.7K
10:57 40.43 40.47 40.43 40.47 4.9K
10:58 40.45 40.47 40.44 40.46 3.7K
10:59 40.46 40.46 40.44 40.44 4.2K
11:00 40.44 40.45 40.43 40.45 5.0K
11:01 40.44 40.44 40.41 40.43 4.0K
11:02 40.41 40.43 40.41 40.43 5.3K
11:03 40.42 40.43 40.41 40.43 3.9K
11:04 40.43 40.43 40.40 40.40 2.8K
11:05 40.40 40.40 40.40 40.40 4.1K
11:06 40.36 40.40 40.36 40.39 3.1K
11:07 40.41 40.42 40.40 40.40 3.7K
11:08 40.40 40.40 40.38 40.39 4.5K
11:09 40.38 40.39 40.38 40.39 3.4K
11:10 40.39 40.39 40.38 40.39 3.1K
11:11 40.40 40.41 40.39 40.39 6.0K
11:12 40.42 40.42 40.40 40.40 2.6K
11:13 40.40 40.41 40.40 40.41 2.0K
11:14 40.41 40.42 40.41 40.42 2.7K
11:15 40.39 40.39 40.37 40.37 7.9K
11:16 40.39 40.42 40.39 40.41 8.9K
11:17 40.42 40.42 40.40 40.41 3.6K
11:18 40.41 40.44 40.41 40.41 6.9K
11:19 40.43 40.43 40.41 40.41 4.1K
11:20 40.40 40.40 40.40 40.40 1.7K
11:21 40.38 40.45 40.38 40.45 15.8K
11:22 40.45 40.45 40.41 40.41 4.7K
11:23 40.44 40.45 40.43 40.44 3.6K
11:24 40.45 40.45 40.44 40.44 2.8K
11:25 40.43 40.46 40.43 40.46 5.6K
11:26 40.46 40.48 40.46 40.48 4.2K
11:27 40.48 40.48 40.48 40.48 2.0K
11:28 40.46 40.46 40.45 40.45 3.1K
11:29 40.46 40.46 40.44 40.46 5.3K
11:30 40.45 40.48 40.45 40.47 3.6K
11:31 40.46 40.46 40.45 40.45 1.9K
11:32 40.47 40.48 40.46 40.48 4.3K
11:33 40.46 40.46 40.44 40.44 4.7K
11:34 40.44 40.46 40.43 40.46 3.7K
11:35 40.47 40.47 40.47 40.47 2.2K
11:36 40.49 40.52 40.49 40.52 8.6K
11:37 40.52 40.52 40.49 40.49 4.6K
11:38 40.48 40.49 40.47 40.47 3.7K
11:39 40.47 40.52 40.47 40.52 4.0K
11:40 40.52 40.52 40.50 40.50 5.2K
11:41 40.50 40.50 40.50 40.50 0.8K
11:42 40.51 40.54 40.51 40.54 11.2K
11:43 40.55 40.57 40.55 40.57 1.8K
11:44 40.58 40.58 40.58 40.58 1.2K
11:45 40.59 40.59 40.58 40.58 4.7K
11:46 40.59 40.59 40.59 40.59 2.0K
11:47 40.60 40.60 40.60 40.60 1.3K
11:48 40.61 40.63 40.61 40.63 2.2K
11:49 40.63 40.64 40.62 40.62 7.2K
11:51 40.60 40.61 40.59 40.61 3.6K
11:52 40.61 40.62 40.61 40.62 3.5K
11:53 40.60 40.60 40.58 40.59 5.5K
11:54 40.56 40.56 40.56 40.56 0.3K
11:55 40.56 40.56 40.53 40.53 2.9K
11:56 40.54 40.55 40.54 40.55 3.2K
11:57 40.53 40.53 40.53 40.53 0.7K
11:58 40.54 40.54 40.53 40.53 1.8K
11:59 40.52 40.52 40.52 40.52 1.9K
12:00 40.53 40.54 40.51 40.52 7.7K
12:01 40.50 40.50 40.50 40.50 1.2K
12:02 40.51 40.51 40.51 40.51 2.6K
12:03 40.48 40.50 40.48 40.50 3.9K
12:04 40.48 40.49 40.47 40.49 3.3K
12:05 40.49 40.49 40.48 40.49 4.0K
12:07 40.51 40.51 40.51 40.51 1.3K
12:08 40.53 40.54 40.53 40.53 4.8K
12:09 40.53 40.53 40.53 40.53 0.7K
12:10 40.53 40.53 40.50 40.50 5.0K
12:11 40.52 40.53 40.52 40.53 5.8K
12:14 40.50 40.50 40.48 40.48 3.5K
12:15 40.48 40.50 40.48 40.50 6.1K
12:16 40.50 40.50 40.47 40.47 3.9K
12:17 40.47 40.47 40.46 40.46 1.6K
12:18 40.45 40.45 40.45 40.45 1.4K
12:19 40.45 40.45 40.45 40.45 1.2K
12:20 40.47 40.49 40.47 40.49 4.8K
12:21 40.50 40.51 40.50 40.51 4.8K
12:22 40.52 40.53 40.52 40.52 2.3K
12:23 40.51 40.51 40.51 40.51 0.3K
12:24 40.52 40.54 40.52 40.54 2.9K
12:25 40.54 40.56 40.54 40.56 8.3K
12:26 40.55 40.56 40.55 40.56 3.4K
12:27 40.56 40.56 40.53 40.53 2.9K
12:28 40.51 40.52 40.51 40.51 1.0K
12:29 40.52 40.52 40.52 40.52 0.8K
12:30 40.52 40.52 40.51 40.52 4.5K
12:31 40.56 40.56 40.55 40.55 5.6K
12:34 40.50 40.50 40.50 40.50 3.4K
12:36 40.49 40.49 40.49 40.49 0.9K
12:37 40.50 40.51 40.50 40.51 1.9K
12:38 40.50 40.50 40.49 40.49 3.5K
12:39 40.48 40.48 40.48 40.48 0.6K
12:40 40.49 40.49 40.46 40.46 3.4K
12:41 40.46 40.46 40.44 40.44 2.1K
12:42 40.45 40.45 40.45 40.45 3.0K
12:43 40.43 40.45 40.43 40.45 4.7K
12:44 40.45 40.46 40.45 40.46 1.8K
12:45 40.45 40.45 40.45 40.45 0.4K
12:46 40.45 40.47 40.45 40.46 6.1K
12:47 40.47 40.49 40.47 40.49 2.2K
12:48 40.51 40.53 40.51 40.52 14.9K
12:49 40.50 40.50 40.48 40.49 6.2K
12:50 40.50 40.50 40.50 40.50 5.2K
12:52 40.52 40.52 40.52 40.52 3.1K
12:53 40.50 40.50 40.48 40.48 1.9K
12:54 40.50 40.50 40.50 40.50 0.5K
12:55 40.49 40.51 40.49 40.51 5.4K
12:56 40.49 40.51 40.49 40.51 1.7K
12:57 40.50 40.50 40.50 40.50 4.6K
12:58 40.50 40.50 40.50 40.50 1.0K
12:59 40.52 40.54 40.52 40.54 6.0K
13:00 40.52 40.54 40.51 40.51 7.6K
13:01 40.52 40.52 40.52 40.52 3.4K
13:03 40.54 40.54 40.54 40.54 2.1K
13:04 40.52 40.52 40.48 40.49 3.5K
13:05 40.47 40.47 40.46 40.46 2.4K
13:07 40.45 40.45 40.45 40.45 1.7K
13:08 40.47 40.47 40.46 40.46 4.5K
13:09 40.47 40.48 40.47 40.48 2.9K
13:10 40.45 40.45 40.41 40.42 4.4K
13:11 40.45 40.46 40.45 40.45 2.7K
13:12 40.44 40.45 40.44 40.45 1.1K
13:13 40.45 40.45 40.45 40.45 1.6K
13:14 40.48 40.48 40.48 40.48 5.2K
13:15 40.48 40.48 40.46 40.46 4.9K
13:16 40.47 40.47 40.47 40.47 0.5K
13:17 40.46 40.47 40.44 40.47 5.3K
13:18 40.47 40.47 40.46 40.46 3.2K
13:19 40.42 40.42 40.42 40.42 1.4K
13:20 40.40 40.40 40.38 40.39 4.7K
13:21 40.40 40.42 40.40 40.42 2.3K
13:22 40.43 40.45 40.43 40.45 1.5K
13:23 40.48 40.49 40.48 40.49 5.8K
13:24 40.48 40.48 40.46 40.46 3.0K
13:25 40.45 40.45 40.45 40.45 0.9K
13:26 40.44 40.45 40.44 40.44 2.9K
13:27 40.44 40.44 40.43 40.43 2.2K
13:28 40.43 40.44 40.43 40.44 1.6K
13:29 40.46 40.46 40.46 40.46 0.6K
13:30 40.45 40.46 40.45 40.46 4.4K
13:31 40.46 40.46 40.46 40.46 1.3K
13:32 40.45 40.45 40.45 40.45 1.7K
13:33 40.45 40.45 40.44 40.44 5.4K
13:34 40.42 40.42 40.42 40.42 1.5K
13:35 40.44 40.44 40.44 40.44 4.1K
13:36 40.44 40.45 40.44 40.44 4.2K
13:37 40.43 40.43 40.42 40.42 3.7K
13:38 40.41 40.41 40.38 40.40 4.5K
13:40 40.40 40.40 40.40 40.40 1.3K
13:41 40.41 40.42 40.41 40.41 2.5K
13:43 40.40 40.44 40.40 40.44 9.8K
13:45 40.44 40.45 40.44 40.45 3.9K
13:46 40.44 40.44 40.42 40.42 2.9K
13:47 40.44 40.44 40.44 40.44 2.1K
13:48 40.44 40.44 40.44 40.44 0.7K
13:49 40.44 40.44 40.43 40.44 0.9K
13:50 40.42 40.42 40.42 40.42 4.0K
13:51 40.40 40.40 40.40 40.40 1.4K
13:52 40.41 40.41 40.40 40.40 4.3K
13:53 40.38 40.38 40.38 40.38 0.8K
13:54 40.37 40.37 40.37 40.37 1.8K
13:55 40.36 40.37 40.35 40.35 7.3K
13:57 40.36 40.36 40.34 40.34 6.1K
13:58 40.32 40.32 40.30 40.31 1.5K
13:59 40.32 40.33 40.31 40.33 4.8K
14:00 40.33 40.36 40.33 40.33 7.7K
14:01 40.32 40.32 40.30 40.30 4.0K
14:02 40.29 40.31 40.29 40.31 3.4K
14:04 40.29 40.29 40.28 40.28 3.5K
14:05 40.29 40.29 40.28 40.28 2.7K
14:06 40.29 40.29 40.28 40.28 3.0K
14:07 40.28 40.28 40.28 40.28 2.3K
14:08 40.30 40.30 40.30 40.30 0.8K
14:09 40.28 40.29 40.27 40.29 8.1K
14:10 40.28 40.28 40.25 40.25 3.4K
14:11 40.27 40.27 40.27 40.27 3.7K
14:13 40.29 40.29 40.29 40.29 2.4K
14:14 40.30 40.33 40.30 40.33 4.9K
14:15 40.33 40.34 40.33 40.34 4.3K
14:16 40.35 40.36 40.35 40.36 3.8K
14:17 40.35 40.35 40.34 40.34 2.7K
14:18 40.35 40.35 40.34 40.34 5.3K
14:19 40.32 40.32 40.31 40.31 1.8K
14:20 40.31 40.31 40.30 40.30 2.3K
14:21 40.31 40.34 40.31 40.34 3.8K
14:22 40.34 40.34 40.34 40.34 1.3K
14:23 40.32 40.32 40.32 40.32 4.4K
14:24 40.33 40.33 40.33 40.33 6.3K
14:25 40.35 40.36 40.35 40.36 4.2K
14:26 40.38 40.38 40.38 40.38 2.1K
14:27 40.38 40.38 40.38 40.38 0.3K
14:28 40.38 40.39 40.38 40.39 3.7K
14:29 40.39 40.39 40.38 40.38 1.3K
14:30 40.38 40.38 40.38 40.38 4.0K
14:31 40.37 40.37 40.37 40.37 2.4K
14:32 40.36 40.37 40.36 40.37 2.6K
14:33 40.36 40.36 40.34 40.34 3.9K
14:34 40.19 40.32 40.19 40.32 47.7K
14:35 40.35 40.36 40.30 40.30 11.3K
14:36 40.29 40.32 40.29 40.31 9.2K
14:37 40.32 40.32 40.32 40.32 1.3K
14:38 40.31 40.32 40.30 40.32 5.9K
14:39 40.30 40.30 40.30 40.30 4.2K
14:40 40.30 40.30 40.30 40.30 3.6K
14:41 40.29 40.29 40.29 40.29 2.0K
14:42 40.26 40.28 40.26 40.28 7.2K
14:43 40.28 40.29 40.27 40.27 3.9K
14:44 40.27 40.27 40.27 40.27 1.9K
14:45 40.28 40.29 40.27 40.27 13.2K
14:46 40.26 40.26 40.23 40.25 4.1K
14:47 40.24 40.26 40.24 40.26 4.3K
14:48 40.27 40.28 40.27 40.28 1.8K
14:49 40.29 40.29 40.27 40.27 7.0K
14:51 40.27 40.28 40.27 40.28 6.1K
14:52 40.28 40.28 40.27 40.28 4.4K
14:53 40.29 40.29 40.28 40.29 4.0K
14:54 40.29 40.29 40.28 40.28 3.1K
14:55 40.28 40.28 40.28 40.28 2.9K
14:56 40.27 40.28 40.27 40.27 4.3K
14:57 40.26 40.26 40.24 40.26 5.4K
14:58 40.25 40.28 40.25 40.28 11.1K
14:59 40.28 40.35 40.28 40.35 14.8K
15:00 40.33 40.33 40.32 40.33 5.4K
15:01 40.32 40.33 40.31 40.31 5.5K
15:02 40.27 40.29 40.27 40.29 22.5K
15:03 40.30 40.31 40.30 40.31 5.3K
15:04 40.31 40.31 40.30 40.30 1.6K
15:05 40.30 40.31 40.29 40.31 2.9K
15:06 40.31 40.34 40.31 40.33 16.1K
15:07 40.32 40.32 40.29 40.30 3.3K
15:08 40.31 40.32 40.31 40.32 3.6K
15:09 40.32 40.33 40.30 40.30 11.3K
15:10 40.28 40.29 40.28 40.29 2.0K
15:11 40.29 40.30 40.27 40.27 9.9K
15:12 40.28 40.29 40.28 40.29 1.3K
15:13 40.29 40.31 40.29 40.30 4.6K
15:14 40.31 40.32 40.31 40.32 1.9K
15:15 40.32 40.32 40.30 40.30 3.9K
15:16 40.31 40.34 40.31 40.34 4.2K
15:17 40.34 40.35 40.34 40.35 4.6K
15:18 40.36 40.38 40.36 40.38 3.0K
15:19 40.38 40.38 40.38 40.38 2.0K
15:20 40.40 40.40 40.37 40.37 12.4K
15:21 40.38 40.39 40.37 40.39 2.9K
15:22 40.39 40.40 40.39 40.40 5.9K
15:23 40.41 40.41 40.40 40.40 7.1K
15:24 40.40 40.40 40.39 40.40 9.1K
15:25 40.39 40.40 40.39 40.40 4.2K
15:26 40.39 40.41 40.39 40.41 5.2K
15:27 40.41 40.41 40.40 40.40 9.6K
15:28 40.41 40.41 40.38 40.39 8.3K
15:29 40.39 40.39 40.37 40.38 9.3K
15:30 40.37 40.37 40.36 40.37 9.0K
15:31 40.37 40.39 40.36 40.39 17.4K
15:32 40.37 40.37 40.37 40.37 9.8K
15:33 40.37 40.37 40.36 40.36 2.9K
15:34 40.36 40.37 40.36 40.37 3.1K
15:35 40.37 40.38 40.36 40.38 7.8K
15:36 40.39 40.40 40.39 40.40 15.3K
15:37 40.40 40.41 40.40 40.40 5.1K
15:38 40.40 40.40 40.40 40.40 5.8K
15:39 40.40 40.42 40.40 40.42 8.0K
15:40 40.42 40.42 40.42 40.42 7.1K
15:41 40.42 40.42 40.39 40.42 13.1K
15:42 40.42 40.42 40.39 40.39 14.2K
15:43 40.39 40.40 40.39 40.39 7.9K
15:44 40.40 40.40 40.38 40.39 8.6K
15:45 40.39 40.40 40.39 40.39 11.1K
15:46 40.39 40.39 40.36 40.39 14.8K
15:47 40.40 40.43 40.40 40.42 11.2K
15:48 40.42 40.42 40.40 40.42 7.6K
15:49 40.42 40.43 40.42 40.42 10.2K
15:50 40.38 40.38 40.32 40.33 22.1K
15:51 40.33 40.34 40.31 40.32 19.6K
15:52 40.32 40.34 40.32 40.33 15.7K
15:53 40.34 40.34 40.32 40.33 13.4K
15:54 40.33 40.36 40.31 40.36 21.4K
15:55 40.37 40.41 40.35 40.36 49.6K
15:56 40.37 40.47 40.34 40.47 118.3K
15:57 40.47 40.48 40.41 40.41 51.1K
15:58 40.41 40.41 40.39 40.41 45.4K
15:59 40.40 40.40 40.35 40.37 1,656.8K
날짜 시가 고가 저가 종가 거래량
2025-09-30 39.50 39.80 39.07 39.45 6.6M
2025-09-29 40.32 40.34 39.74 39.92 3.4M
2025-09-26 40.19 40.93 40.16 40.37 3.8M
2025-09-25 39.54 40.15 39.21 39.93 3.7M
2025-09-24 40.00 40.42 39.52 39.54 5.8M
2025-09-23 38.95 40.68 38.95 39.83 4.4M
2025-09-22 38.68 39.05 38.06 38.78 5.2M
2025-09-19 39.09 39.44 38.89 39.41 12.3M
2025-09-18 39.35 39.61 38.80 39.23 3.6M
2025-09-17 38.87 39.52 38.70 39.22 4.0M
2025-09-16 39.06 39.55 38.60 39.01 5.0M
2025-09-15 39.85 40.08 38.97 39.02 6.3M
2025-09-12 40.40 40.50 39.73 39.85 5.7M
2025-09-11 40.38 41.30 40.00 40.30 60.6M
2025-09-10 39.95 41.19 39.76 40.89 7.3M
2025-09-09 39.51 39.97 39.30 39.65 6.2M
2025-09-08 38.82 39.61 38.76 39.28 6.6M
2025-09-05 39.03 39.85 38.85 38.90 9.2M
2025-09-04 38.37 39.85 38.29 39.65 7.8M
2025-09-03 38.83 39.06 38.13 38.25 9.3M
2025-09-02 36.44 37.66 36.16 37.55 3.5M
2025-08-29 37.04 37.17 36.56 36.76 3.5M
2025-08-28 36.72 37.06 36.29 37.06 2.5M
2025-08-27 36.26 36.99 36.08 36.56 2.4M
2025-08-26 36.08 36.47 36.00 36.25 3.7M
2025-08-25 36.08 36.54 35.99 36.44 2.7M
2025-08-22 35.47 36.33 35.42 36.12 3.1M
2025-08-21 34.78 35.53 34.67 35.31 1.8M
2025-08-20 34.83 35.01 34.27 34.76 2.5M
2025-08-19 34.91 35.28 34.61 34.83 3.5M
2025-08-18 34.79 35.36 34.50 35.03 2.5M
2025-08-15 35.38 35.72 34.91 34.99 3.0M
2025-08-14 35.26 35.80 34.74 35.60 2.6M
2025-08-13 35.12 35.40 34.76 35.02 2.0M
2025-08-12 35.17 35.54 35.06 35.12 2.3M
2025-08-11 34.98 35.27 34.57 34.97 2.3M
2025-08-08 35.49 35.51 34.79 34.95 1.8M
2025-08-07 35.90 36.10 35.07 35.12 3.1M
2025-08-06 35.97 36.60 35.46 35.57 1.9M
2025-08-05 35.93 36.09 35.01 35.49 2.9M
2025-08-04 35.36 35.71 35.23 35.69 2.1M
2025-08-01 35.91 36.10 35.02 35.32 3.5M
2025-07-31 36.54 37.11 36.10 36.37 3.9M
2025-07-30 37.31 37.47 36.68 36.76 4.1M
2025-07-29 36.81 37.63 36.48 37.51 5.2M
2025-07-28 36.78 37.68 36.66 36.82 4.1M
2025-07-25 37.50 38.05 36.41 36.45 5.8M
2025-07-24 35.20 37.69 34.62 37.54 9.3M
2025-07-23 32.70 33.88 32.60 33.59 6.5M
2025-07-22 32.19 32.57 31.88 32.42 6.0M
2025-07-21 33.00 33.08 32.03 32.19 4.4M
2025-07-18 32.89 32.90 32.32 32.74 6.4M
2025-07-17 32.81 33.09 32.58 32.67 5.3M
2025-07-16 34.00 34.15 32.81 32.95 5.6M
2025-07-15 34.30 34.73 34.13 34.16 4.9M
2025-07-14 35.18 35.50 34.29 34.30 5.0M
2025-07-11 35.38 35.86 35.20 35.66 2.5M
2025-07-10 34.96 35.42 34.63 35.36 2.8M
2025-07-09 35.57 35.79 35.12 35.17 2.4M
2025-07-08 34.75 35.66 34.62 35.33 2.5M
2025-07-07 34.64 34.87 34.30 34.78 3.1M
2025-07-03 34.65 35.03 34.51 34.90 2.4M
2025-07-02 34.85 34.90 34.41 34.64 5.3M
2025-07-01 34.59 35.09 33.97 34.64 4.2M
2025-06-30 34.88 34.96 34.33 34.44 4.4M
2025-06-27 35.00 35.21 34.35 34.54 8.4M
2025-06-26 34.32 34.96 34.22 34.94 4.2M
2025-06-25 34.08 34.45 33.72 34.07 4.7M
2025-06-24 33.94 34.55 33.65 34.05 5.3M
2025-06-23 35.40 35.48 33.91 34.14 3.6M
2025-06-20 35.62 35.70 34.94 35.15 11.7M
2025-06-18 35.41 35.71 35.04 35.33 3.7M
2025-06-17 35.08 35.52 34.77 35.31 3.3M
2025-06-16 34.20 34.80 33.98 34.68 3.4M
2025-06-13 35.00 35.27 34.21 34.52 4.3M
2025-06-12 33.48 34.81 33.41 34.68 3.6M
2025-06-11 33.00 34.33 32.82 34.27 3.6M
2025-06-10 32.53 33.16 32.31 32.96 4.1M
2025-06-09 32.43 32.49 31.92 32.22 3.4M
2025-06-06 32.23 32.62 31.91 32.52 3.4M
2025-06-05 32.00 32.21 31.64 31.78 2.4M
2025-06-04 31.84 32.39 31.44 31.60 3.3M
2025-06-03 31.22 32.07 30.86 31.82 3.2M
2025-06-02 31.66 31.80 31.07 31.20 4.6M
2025-05-30 31.03 31.29 30.78 31.15 5.1M
2025-05-29 30.82 31.25 30.64 31.17 3.4M
2025-05-28 30.57 30.73 30.13 30.72 7.5M
2025-05-27 30.02 30.30 29.62 30.25 4.5M
2025-05-23 28.89 29.78 28.89 29.69 2.5M
2025-05-22 29.57 29.77 28.87 29.56 4.3M
2025-05-21 30.50 30.63 29.75 29.88 3.0M
2025-05-20 31.11 31.20 30.63 30.65 2.6M
2025-05-19 31.10 31.51 30.95 31.19 3.7M
2025-05-16 31.42 31.63 30.90 31.30 2.8M
2025-05-15 31.00 31.57 30.65 31.55 2.6M
2025-05-14 30.97 31.76 30.97 31.48 2.9M
2025-05-13 31.05 31.51 30.91 31.28 4.2M
2025-05-12 31.19 31.31 30.26 30.75 3.4M
2025-05-09 30.33 30.35 29.63 29.86 3.2M
2025-05-08 29.67 30.11 29.49 29.70 3.3M
2025-05-07 29.37 29.38 28.91 29.13 2.3M
2025-05-06 29.58 29.73 29.06 29.15 3.6M
2025-05-05 29.13 29.37 28.88 29.26 4.4M
2025-05-02 29.40 29.78 29.05 29.67 2.8M
2025-05-01 28.03 29.28 28.00 29.02 3.8M
2025-04-30 28.40 28.40 27.71 28.17 4.2M
2025-04-29 28.51 28.99 28.50 28.80 4.4M
2025-04-28 28.06 28.87 27.99 28.72 5.6M
2025-04-25 27.54 28.38 27.23 28.33 6.0M
2025-04-24 26.03 27.52 25.70 27.50 8.4M
2025-04-23 25.46 26.16 24.53 25.03 8.4M
2025-04-22 24.99 25.43 24.54 25.20 4.5M
2025-04-21 25.21 25.45 24.36 24.69 3.1M
2025-04-17 25.44 26.13 25.08 25.54 3.4M
2025-04-16 25.10 25.59 24.55 24.99 9.1M
2025-04-15 25.46 25.76 25.02 25.08 3.6M
2025-04-14 25.56 25.65 24.95 25.37 2.7M
2025-04-11 24.28 25.21 23.53 25.03 5.0M
2025-04-10 25.16 25.36 23.26 24.14 5.5M
2025-04-09 22.78 26.70 22.12 26.18 10.0M
2025-04-08 24.90 25.14 22.81 23.18 5.9M
2025-04-07 24.05 25.60 23.24 24.17 6.9M
2025-04-04 28.36 28.47 24.42 25.16 7.7M
2025-04-03 30.72 31.19 29.45 29.49 8.7M
2025-04-02 31.61 32.90 31.47 32.62 5.5M
2025-04-01 31.55 32.40 31.54 32.17 4.6M
2025-03-31 30.81 31.75 30.74 31.69 5.2M
2025-03-28 31.02 31.43 30.75 31.18 4.0M
2025-03-27 30.72 31.35 30.45 31.23 4.4M
2025-03-26 30.60 31.36 30.41 30.78 4.4M
2025-03-25 29.97 30.48 29.90 30.39 3.6M
2025-03-24 29.50 29.97 29.43 29.84 3.9M
2025-03-21 29.08 29.52 29.08 29.36 11.5M
2025-03-20 28.49 29.41 28.45 29.29 3.9M
2025-03-19 28.23 29.08 27.98 28.86 5.6M
2025-03-18 28.42 28.42 27.75 28.11 3.0M
2025-03-17 27.50 28.45 27.28 28.27 3.2M
2025-03-14 26.68 27.34 26.39 27.24 3.9M
2025-03-13 26.40 26.77 26.25 26.50 6.2M
2025-03-12 26.10 26.66 26.02 26.38 3.8M
2025-03-11 24.90 26.09 24.76 25.88 8.7M
2025-03-10 26.32 26.48 24.62 25.30 12.8M
2025-03-07 26.50 27.04 26.08 26.67 8.6M
2025-03-06 26.13 26.72 25.96 26.31 6.5M
2025-03-05 26.59 26.97 25.99 26.55 6.3M
2025-03-04 27.58 27.89 26.23 26.98 6.8M
2025-03-03 29.81 29.85 28.03 28.20 5.2M
2025-02-28 28.50 29.70 28.41 29.44 6.8M
2025-02-27 28.39 29.62 28.02 28.81 5.8M
2025-02-26 27.76 28.15 27.51 27.89 7.5M
2025-02-25 28.29 28.50 27.63 27.85 5.7M
2025-02-24 29.28 29.48 28.11 28.61 4.3M
2025-02-21 30.40 30.48 28.70 29.13 4.3M
2025-02-20 30.61 30.86 30.33 30.48 2.1M
2025-02-19 30.79 31.05 30.59 30.78 2.3M
2025-02-18 30.63 31.25 30.43 31.12 3.3M
2025-02-14 30.25 30.48 30.12 30.36 4.1M
2025-02-13 30.59 30.71 30.06 30.28 3.6M
2025-02-12 30.97 31.48 30.60 30.69 3.0M
2025-02-11 31.86 31.95 31.51 31.60 2.4M
2025-02-10 31.00 31.95 31.00 31.86 2.7M
2025-02-07 30.91 31.29 30.58 30.80 2.8M
2025-02-06 31.30 31.53 30.53 30.83 3.9M
2025-02-05 31.12 31.40 31.02 31.23 2.6M
2025-02-04 29.95 31.23 29.88 31.12 3.0M
2025-02-03 29.80 30.45 29.33 30.15 3.0M
2025-01-31 30.90 31.00 29.96 30.05 2.7M
2025-01-30 30.45 30.85 30.14 30.60 3.5M
2025-01-29 30.68 30.88 29.99 30.18 3.7M
2025-01-28 30.71 30.93 30.40 30.73 2.6M
2025-01-27 31.15 31.38 30.19 30.47 3.5M
2025-01-24 31.72 31.97 31.33 31.39 1.9M
2025-01-23 32.13 32.33 31.58 31.73 3.3M
2025-01-22 32.50 32.66 31.88 31.88 3.8M
2025-01-21 33.07 33.24 32.38 32.55 3.3M
2025-01-17 32.65 33.27 32.49 32.57 2.9M
2025-01-16 32.27 32.78 32.04 32.56 5.2M
2025-01-15 32.72 32.75 32.11 32.45 5.3M
2025-01-14 32.05 32.81 32.01 32.47 2.6M
2025-01-13 31.68 32.32 31.65 32.24 2.9M
2025-01-10 32.90 33.45 31.63 31.70 4.0M
2025-01-08 31.79 32.56 31.79 32.55 3.0M
2025-01-07 31.98 32.50 31.57 32.18 3.2M
2025-01-06 31.44 32.26 31.32 31.68 4.3M
2025-01-03 30.00 31.35 29.75 31.35 5.4M
2025-01-02 29.41 29.84 29.17 29.57 2.4M