UMB Financial Corp (UMBF)

UMBF
🏛️ 미국 →
118.49
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 121.81 121.88 121.61 121.61 5.2K
09:34 121.58 121.58 121.58 121.58 0.2K
09:35 121.58 121.77 121.58 121.77 1.3K
09:37 121.35 121.35 121.27 121.27 1.6K
09:38 121.28 121.28 121.28 121.28 1.0K
09:41 121.60 121.60 121.60 121.60 0.9K
09:44 121.63 121.63 121.63 121.63 1.0K
09:49 121.64 121.75 121.64 121.64 1.8K
09:51 122.09 122.14 122.09 122.14 1.4K
09:56 121.81 121.81 121.81 121.81 0.6K
09:57 121.86 121.86 121.86 121.86 0.4K
09:58 121.71 121.71 121.71 121.71 0.3K
09:59 121.80 121.81 121.80 121.81 0.7K
10:00 121.81 121.81 121.70 121.70 1.2K
10:01 121.82 121.82 121.79 121.79 1.1K
10:03 121.52 121.52 121.52 121.52 0.2K
10:04 121.52 121.52 121.51 121.51 0.6K
10:05 121.75 121.75 121.55 121.55 0.6K
10:06 121.55 121.85 121.55 121.85 1.7K
10:11 121.94 121.94 121.94 121.94 1.4K
10:14 121.97 121.97 121.97 121.97 1.2K
10:16 121.54 121.54 121.54 121.54 1.5K
10:17 121.38 121.38 121.38 121.38 1.3K
10:20 121.31 121.31 121.31 121.31 1.2K
10:22 121.32 121.32 121.20 121.20 0.7K
10:24 121.07 121.07 121.07 121.07 0.6K
10:25 120.85 120.85 120.85 120.85 0.2K
10:26 121.07 121.07 121.07 121.07 0.9K
10:27 121.07 121.07 121.07 121.07 0.2K
10:28 121.07 121.07 121.07 121.07 2.0K
10:29 120.91 120.91 120.91 120.91 0.1K
10:30 120.85 120.85 120.85 120.85 0.6K
10:31 120.93 120.93 120.88 120.88 1.0K
10:32 120.85 120.85 120.85 120.85 0.2K
10:33 120.75 120.75 120.75 120.75 0.4K
10:34 120.68 120.68 120.68 120.68 0.6K
10:35 120.83 120.83 120.83 120.83 1.5K
10:38 120.58 120.58 120.58 120.58 0.4K
10:40 120.56 120.56 120.56 120.56 0.9K
10:43 120.54 120.54 120.47 120.52 3.1K
10:44 120.57 120.57 120.57 120.57 0.4K
10:46 120.78 120.78 120.78 120.78 1.9K
10:52 120.78 120.78 120.78 120.78 0.3K
10:54 120.95 120.95 120.95 120.95 0.2K
10:57 120.90 121.11 120.90 121.11 4.0K
10:58 120.90 120.90 120.90 120.90 3.6K
11:00 121.02 121.02 121.02 121.02 0.7K
11:01 121.23 121.24 121.23 121.24 1.1K
11:02 121.12 121.12 121.12 121.12 0.6K
11:04 121.09 121.09 120.99 120.99 0.6K
11:06 120.96 120.96 120.96 120.96 0.7K
11:10 120.84 120.84 120.84 120.84 0.1K
11:11 120.84 120.84 120.84 120.84 0.5K
11:12 120.84 120.84 120.84 120.84 0.5K
11:15 120.73 120.73 120.58 120.61 11.6K
11:17 120.64 120.64 120.64 120.64 1.1K
11:19 120.72 120.72 120.72 120.72 3.1K
11:23 120.67 120.67 120.55 120.55 0.6K
11:24 120.52 120.52 120.52 120.52 0.4K
11:25 120.50 120.50 120.49 120.49 0.6K
11:26 120.49 120.49 120.49 120.49 1.0K
11:29 120.46 120.46 120.46 120.46 0.4K
11:30 120.46 120.46 120.46 120.46 0.4K
11:31 120.47 120.47 120.47 120.47 0.1K
11:32 120.47 120.47 120.47 120.47 0.2K
11:33 120.47 120.47 120.47 120.47 0.3K
11:34 120.47 120.47 120.47 120.47 0.2K
11:35 120.65 120.65 120.48 120.48 1.4K
11:38 120.48 120.48 120.48 120.48 0.2K
11:39 120.48 120.48 120.43 120.43 2.0K
11:40 120.35 120.35 120.26 120.26 1.0K
11:41 120.35 120.46 120.35 120.46 3.6K
11:42 120.34 120.34 120.34 120.34 0.6K
11:46 120.26 120.26 120.26 120.26 0.4K
11:47 120.22 120.22 120.22 120.22 0.6K
11:49 120.13 120.13 120.13 120.13 0.4K
11:51 120.16 120.16 120.13 120.13 0.3K
11:52 120.12 120.12 120.12 120.12 0.4K
11:53 120.03 120.03 120.03 120.03 0.1K
11:54 120.03 120.09 120.03 120.09 1.7K
11:57 120.03 120.03 120.03 120.03 0.2K
12:00 120.01 120.01 119.93 119.97 0.7K
12:01 119.93 119.99 119.93 119.99 3.0K
12:02 119.93 119.93 119.93 119.93 0.5K
12:03 119.91 119.91 119.91 119.91 1.4K
12:05 119.94 119.94 119.94 119.94 0.5K
12:06 119.96 120.01 119.96 120.01 2.2K
12:09 119.92 119.92 119.92 119.92 0.8K
12:10 119.91 119.91 119.91 119.91 0.6K
12:11 119.96 119.96 119.82 119.82 2.7K
12:12 119.62 119.74 119.62 119.70 9.3K
12:13 119.82 119.82 119.72 119.72 6.0K
12:14 119.56 119.56 119.56 119.56 1.8K
12:15 119.65 119.65 119.65 119.65 2.0K
12:16 119.69 119.71 119.69 119.71 16.7K
12:17 119.77 119.77 119.63 119.63 1.4K
12:19 119.67 119.67 119.58 119.58 1.4K
12:20 119.56 119.56 119.53 119.53 20.8K
12:22 119.61 119.61 119.61 119.61 1.0K
12:24 119.76 119.76 119.72 119.72 2.3K
12:26 119.93 119.93 119.93 119.93 0.7K
12:28 120.07 120.07 120.07 120.07 1.4K
12:29 119.98 119.98 119.98 119.98 0.7K
12:32 119.88 119.88 119.88 119.88 0.3K
12:34 119.87 119.87 119.84 119.84 1.0K
12:36 120.27 120.27 120.27 120.27 0.4K
12:37 119.86 119.86 119.86 119.86 0.2K
12:38 120.01 120.01 120.01 120.01 1.9K
12:40 119.90 119.90 119.85 119.85 1.6K
12:43 119.95 119.95 119.95 119.95 0.6K
12:44 120.02 120.02 120.02 120.02 1.3K
12:47 120.06 120.06 120.06 120.06 2.1K
12:56 120.15 120.15 120.15 120.15 0.5K
12:58 120.07 120.07 120.07 120.07 0.9K
13:00 120.11 120.11 120.11 120.11 0.5K
13:02 120.04 120.04 120.04 120.04 0.2K
13:03 120.26 120.26 120.26 120.26 0.2K
13:04 120.15 120.15 120.15 120.15 0.4K
13:05 120.04 120.04 120.04 120.04 0.5K
13:06 120.00 120.00 119.99 119.99 0.6K
13:07 119.92 119.92 119.86 119.86 1.0K
13:08 119.88 119.88 119.88 119.88 0.3K
13:09 119.88 119.88 119.88 119.88 0.5K
13:11 119.86 119.90 119.85 119.85 1.7K
13:12 119.86 119.86 119.86 119.86 0.2K
13:13 119.86 119.86 119.86 119.86 0.2K
13:14 119.76 119.77 119.76 119.77 0.7K
13:17 119.76 119.95 119.71 119.71 3.9K
13:18 119.76 119.76 119.76 119.76 2.3K
13:20 119.58 119.65 119.47 119.65 5.1K
13:21 119.62 119.62 119.55 119.55 0.7K
13:22 119.57 119.57 119.50 119.50 0.9K
13:24 119.60 119.60 119.60 119.60 0.4K
13:25 119.62 119.62 119.62 119.62 27.8K
13:28 120.08 120.08 120.08 120.08 2.0K
13:37 120.24 120.24 120.24 120.24 1.4K
13:40 120.20 120.22 120.20 120.22 1.6K
13:45 120.28 120.28 120.28 120.28 0.8K
13:47 120.12 120.12 120.12 120.12 1.0K
13:48 120.12 120.12 120.12 120.12 0.3K
13:49 120.10 120.10 120.10 120.10 2.3K
13:56 119.67 119.67 119.66 119.66 0.5K
13:57 119.74 119.74 119.74 119.74 2.8K
14:00 119.59 119.59 119.59 119.59 0.7K
14:01 119.74 119.74 119.59 119.59 1.8K
14:04 119.40 119.40 119.27 119.40 6.4K
14:07 119.31 119.31 119.14 119.14 0.9K
14:09 119.11 119.11 119.11 119.11 0.2K
14:10 119.31 119.42 119.31 119.42 3.2K
14:11 119.47 119.47 119.47 119.47 0.6K
14:12 119.41 119.54 119.41 119.54 1.6K
14:13 119.58 119.58 119.47 119.47 1.6K
14:16 119.34 119.34 119.34 119.34 2.1K
14:19 119.46 119.46 119.39 119.39 0.4K
14:20 119.49 119.49 119.49 119.49 1.4K
14:23 119.41 119.50 119.41 119.50 0.8K
14:24 119.48 119.48 119.48 119.48 1.0K
14:29 119.47 119.47 119.47 119.47 0.6K
14:32 119.36 119.36 119.36 119.36 1.6K
14:35 119.22 119.29 119.22 119.29 3.3K
14:36 119.29 119.32 119.29 119.32 0.9K
14:37 119.40 119.40 119.40 119.40 1.4K
14:39 119.43 119.43 119.43 119.43 0.5K
14:41 119.42 119.42 119.42 119.42 0.4K
14:42 119.55 119.55 119.55 119.55 0.6K
14:43 119.55 119.55 119.50 119.50 2.5K
14:48 119.39 119.39 119.38 119.38 1.7K
14:52 119.39 119.39 119.39 119.39 0.8K
14:53 119.39 119.39 119.39 119.39 0.3K
14:54 119.47 119.47 119.47 119.47 2.2K
14:55 119.52 119.52 119.52 119.52 1.0K
14:56 119.56 119.56 119.56 119.56 2.0K
15:00 119.50 119.50 119.50 119.50 0.8K
15:01 119.49 119.49 119.46 119.46 3.8K
15:03 119.42 119.42 119.42 119.42 0.4K
15:04 119.29 119.29 119.29 119.29 0.3K
15:05 119.20 119.20 119.20 119.20 2.9K
15:08 119.12 119.12 119.12 119.12 0.4K
15:09 119.04 119.04 119.04 119.04 1.0K
15:10 119.07 119.07 119.07 119.07 0.4K
15:11 119.17 119.17 119.17 119.17 1.4K
15:12 119.17 119.27 119.17 119.27 3.4K
15:15 119.21 119.21 119.21 119.21 0.3K
15:16 119.28 119.28 119.28 119.28 1.5K
15:17 119.21 119.21 119.21 119.21 1.2K
15:18 119.16 119.16 119.16 119.16 0.4K
15:19 119.14 119.14 119.14 119.14 1.6K
15:22 119.02 119.14 119.02 119.14 1.8K
15:23 119.07 119.13 119.07 119.13 1.3K
15:24 119.20 119.20 119.20 119.20 3.3K
15:25 119.29 119.30 119.28 119.28 3.5K
15:27 119.30 119.30 119.28 119.28 1.0K
15:28 119.21 119.21 119.21 119.21 1.1K
15:29 119.14 119.14 119.14 119.14 0.9K
15:30 119.22 119.22 119.21 119.21 2.3K
15:31 119.25 119.34 119.25 119.34 3.4K
15:33 119.60 119.60 119.60 119.60 4.1K
15:37 119.61 119.61 119.61 119.61 0.2K
15:38 119.58 119.58 119.56 119.56 1.2K
15:39 119.63 119.71 119.63 119.71 3.7K
15:40 119.64 119.64 119.59 119.60 4.0K
15:43 119.55 119.56 119.55 119.56 1.9K
15:45 119.61 119.62 119.61 119.62 2.3K
15:46 119.58 119.58 119.58 119.58 0.4K
15:47 119.55 119.55 119.54 119.54 2.0K
15:48 119.54 119.54 119.46 119.46 4.4K
15:49 119.54 119.54 119.54 119.54 0.6K
15:50 119.65 119.71 119.57 119.71 5.4K
15:51 119.72 119.75 119.72 119.75 1.8K
15:52 119.83 119.87 119.83 119.87 3.4K
15:53 119.88 119.93 119.85 119.85 6.4K
15:54 119.75 119.86 119.75 119.85 6.4K
15:55 119.81 119.81 119.62 119.71 8.4K
15:56 119.82 119.87 119.82 119.84 5.5K
15:57 119.90 119.90 119.79 119.79 9.1K
15:58 119.79 119.79 119.64 119.64 13.0K
15:59 119.66 119.67 119.50 119.51 153.7K
날짜 시가 고가 저가 종가 거래량
2025-09-29 120.49 121.50 117.19 118.49 0.4M
2025-09-26 119.20 120.33 118.18 119.43 0.3M
2025-09-25 118.88 119.10 117.36 118.73 0.3M
2025-09-24 120.01 120.37 118.10 118.74 0.4M
2025-09-23 120.26 121.64 119.32 119.89 0.4M
2025-09-22 121.81 122.14 119.02 119.51 0.6M
2025-09-19 124.08 124.10 121.53 122.54 1.4M
2025-09-18 120.84 124.42 119.44 124.18 0.5M
2025-09-17 119.16 123.21 119.16 120.54 0.4M
2025-09-16 120.30 121.69 117.74 118.89 0.4M
2025-09-15 120.60 121.60 119.72 120.40 0.4M
2025-09-12 121.32 121.66 120.28 120.60 0.3M
2025-09-11 122.23 122.80 121.12 121.68 0.5M
2025-09-10 121.59 123.27 121.43 121.99 0.4M
2025-09-09 126.14 126.14 122.15 122.40 0.6M
2025-09-08 125.39 125.68 122.45 125.59 0.7M
2025-09-05 124.35 125.65 122.51 124.47 0.7M
2025-09-04 121.83 123.83 120.77 123.63 0.4M
2025-09-03 121.19 122.48 120.31 121.45 0.3M
2025-09-02 120.92 121.55 119.33 121.53 0.5M
2025-08-29 122.47 123.32 121.45 121.90 0.4M
2025-08-28 122.52 123.64 116.60 122.25 0.3M
2025-08-27 122.02 124.20 121.87 122.99 0.7M
2025-08-26 120.18 123.17 120.18 122.72 0.6M
2025-08-25 120.85 121.50 120.32 120.56 0.5M
2025-08-22 115.74 121.90 115.61 121.59 0.8M
2025-08-21 115.20 116.00 114.33 115.19 0.4M
2025-08-20 115.92 116.54 114.89 115.76 0.5M
2025-08-19 115.26 116.95 115.05 115.93 0.6M
2025-08-18 115.06 115.75 113.88 115.67 0.5M
2025-08-15 117.31 117.35 114.76 115.08 0.5M
2025-08-14 114.89 117.49 114.89 117.06 0.5M
2025-08-13 115.87 116.84 114.90 116.68 0.6M
2025-08-12 110.92 114.62 110.52 114.55 0.5M
2025-08-11 110.37 111.03 109.37 109.80 0.3M
2025-08-08 109.80 111.05 108.99 110.18 0.4M
2025-08-07 110.54 110.54 107.46 108.61 0.5M
2025-08-06 111.74 111.74 109.78 110.00 0.5M
2025-08-05 110.49 111.37 108.86 111.26 1.3M
2025-08-04 108.23 110.64 107.86 110.55 0.6M
2025-08-01 108.41 109.65 105.51 108.39 0.9M
2025-07-31 110.42 111.36 109.05 109.99 1.1M
2025-07-30 111.38 114.39 110.27 110.80 1.1M
2025-07-29 110.12 110.72 108.12 109.20 0.9M
2025-07-28 108.37 109.31 108.04 108.95 0.5M
2025-07-25 108.02 108.44 105.81 108.12 0.5M
2025-07-24 107.81 108.44 106.90 108.05 0.6M
2025-07-23 109.30 109.40 107.63 108.24 0.4M
2025-07-22 108.57 109.75 107.63 108.65 0.4M
2025-07-21 109.80 110.82 108.34 108.41 0.3M
2025-07-18 110.60 110.60 108.97 109.73 0.4M
2025-07-17 108.13 110.26 108.13 109.42 0.4M
2025-07-16 107.55 108.90 106.22 108.49 0.5M
2025-07-15 111.97 112.45 106.82 106.84 0.8M
2025-07-14 110.29 112.20 110.12 112.09 0.5M
2025-07-11 110.55 111.35 109.98 110.21 0.4M
2025-07-10 110.46 112.16 110.00 111.46 0.4M
2025-07-09 110.12 110.77 109.25 110.69 0.7M
2025-07-08 109.75 111.25 109.11 110.12 0.6M
2025-07-07 109.35 111.19 108.23 108.96 0.5M
2025-07-03 110.00 111.64 109.21 110.35 0.3M
2025-07-02 108.54 109.63 107.42 109.43 0.5M
2025-07-01 104.18 109.45 103.07 108.14 0.6M
2025-06-30 106.31 106.98 104.99 105.16 0.6M
2025-06-27 106.23 107.19 105.30 106.02 1.8M
2025-06-26 103.23 106.36 103.17 106.14 0.5M
2025-06-25 103.50 103.67 102.47 102.59 0.6M
2025-06-24 102.72 104.96 102.39 103.72 0.6M
2025-06-23 100.40 101.82 99.10 101.70 0.6M
2025-06-20 100.63 102.50 99.54 100.66 2.0M
2025-06-18 98.28 100.71 98.16 99.49 1.0M
2025-06-17 99.75 101.29 98.59 98.72 0.7M
2025-06-16 102.20 102.38 100.32 100.73 0.5M
2025-06-13 102.29 103.07 100.35 100.70 0.4M
2025-06-12 104.15 104.15 102.61 103.11 0.4M
2025-06-11 106.70 107.20 104.09 104.85 0.7M
2025-06-10 105.62 106.95 105.21 106.09 0.5M
2025-06-09 105.48 106.66 104.58 105.89 0.4M
2025-06-06 103.79 104.97 103.20 104.79 0.5M
2025-06-05 102.31 102.77 100.89 101.84 0.6M
2025-06-04 103.60 104.02 101.74 101.99 0.4M
2025-06-03 101.51 103.78 100.14 103.55 0.5M
2025-06-02 102.90 102.90 100.69 102.13 0.5M
2025-05-30 103.60 103.78 102.62 103.12 0.5M
2025-05-29 104.35 104.35 103.08 103.79 0.3M
2025-05-28 105.04 105.55 103.28 103.57 0.5M
2025-05-27 103.31 105.53 101.89 105.31 0.7M
2025-05-23 99.75 102.47 99.75 101.50 0.6M
2025-05-22 102.30 103.30 101.75 102.13 0.4M
2025-05-21 105.25 105.82 102.13 102.37 0.4M
2025-05-20 106.74 106.82 105.77 106.20 0.3M
2025-05-19 105.57 107.01 105.57 106.86 0.4M
2025-05-16 106.50 107.36 105.44 107.05 0.4M
2025-05-15 106.77 107.26 105.61 106.49 0.4M
2025-05-14 107.44 107.86 101.98 106.77 0.6M
2025-05-13 106.38 108.49 104.90 107.99 0.4M
2025-05-12 108.13 109.46 106.74 107.28 0.5M
2025-05-09 103.43 104.06 102.47 103.02 0.4M
2025-05-08 102.58 104.56 101.43 103.56 0.4M
2025-05-07 101.48 102.70 99.20 101.34 0.7M
2025-05-06 99.47 100.66 98.59 100.09 0.4M
2025-05-05 99.64 102.53 99.51 101.00 0.5M
2025-05-02 99.33 100.49 97.76 100.34 0.6M
2025-05-01 95.25 98.60 94.48 97.78 0.8M
2025-04-30 91.00 95.92 90.96 94.57 1.8M
2025-04-29 95.28 98.43 94.72 97.82 1.0M
2025-04-28 94.96 96.35 93.66 95.93 0.5M
2025-04-25 95.77 97.13 94.76 95.66 0.5M
2025-04-24 95.01 97.13 93.92 96.77 0.4M
2025-04-23 96.90 99.43 94.65 95.34 0.6M
2025-04-22 90.96 94.84 90.96 94.20 0.6M
2025-04-21 91.00 93.06 89.34 90.42 0.5M
2025-04-17 90.52 92.13 90.52 91.51 0.4M
2025-04-16 90.80 91.76 89.55 91.05 0.7M
2025-04-15 88.93 91.53 88.47 90.46 0.5M
2025-04-14 87.98 89.25 86.31 88.74 0.7M
2025-04-11 86.74 88.69 84.57 86.40 1.3M
2025-04-10 91.53 91.73 85.57 88.14 0.5M
2025-04-09 85.46 95.68 84.31 94.34 1.1M
2025-04-08 90.18 91.22 84.97 86.59 0.6M
2025-04-07 83.00 91.08 82.00 86.61 1.0M
2025-04-04 86.36 88.01 84.15 86.88 0.8M
2025-04-03 96.12 97.44 90.84 90.90 0.9M
2025-04-02 99.23 102.39 98.58 101.98 0.3M
2025-04-01 101.36 101.45 99.20 100.53 0.4M
2025-03-31 98.87 101.72 98.55 101.10 0.4M
2025-03-28 101.92 103.87 99.41 100.19 0.4M
2025-03-27 103.93 104.62 101.80 101.85 0.4M
2025-03-26 105.56 106.64 103.52 103.86 0.4M
2025-03-25 105.34 106.97 104.95 105.05 0.5M
2025-03-24 104.17 105.69 103.44 105.27 0.6M
2025-03-21 102.03 103.46 101.22 102.35 1.8M
2025-03-20 103.98 104.34 102.10 102.67 0.5M
2025-03-19 102.27 104.72 102.15 103.59 0.4M
2025-03-18 101.27 102.69 101.07 102.36 0.3M
2025-03-17 101.00 102.50 100.10 101.94 0.4M
2025-03-14 99.10 101.56 98.40 101.42 0.5M
2025-03-13 99.86 100.37 94.90 98.19 0.8M
2025-03-12 99.08 100.50 97.27 98.99 0.6M
2025-03-11 99.30 100.72 97.81 98.00 0.7M
2025-03-10 100.94 101.73 98.29 98.78 0.8M
2025-03-07 102.63 104.29 100.14 103.07 0.8M
2025-03-06 103.22 104.21 102.14 102.76 0.6M
2025-03-05 104.55 105.51 102.42 104.49 0.7M
2025-03-04 107.00 107.78 102.39 103.95 0.7M
2025-03-03 108.80 112.00 108.38 108.66 1.0M
2025-02-28 108.93 110.99 108.93 110.33 1.0M
2025-02-27 109.35 110.65 108.23 108.65 0.5M
2025-02-26 107.68 109.35 107.10 108.86 0.7M
2025-02-25 107.01 108.05 106.20 106.99 0.6M
2025-02-24 107.81 107.89 105.81 106.68 0.7M
2025-02-21 110.82 111.11 106.71 106.91 0.5M
2025-02-20 112.76 112.81 109.48 109.96 0.5M
2025-02-19 114.30 114.30 112.20 113.02 0.6M
2025-02-18 111.82 113.99 111.47 113.93 0.5M
2025-02-14 112.94 114.00 111.76 111.86 0.4M
2025-02-13 113.18 113.90 110.61 112.56 0.5M
2025-02-12 112.32 114.10 112.21 112.94 0.6M
2025-02-11 112.74 115.15 112.38 114.17 0.6M
2025-02-10 114.06 114.19 111.65 113.24 0.8M
2025-02-07 116.77 116.92 113.25 114.11 0.9M
2025-02-06 118.06 118.20 115.40 116.34 1.0M
2025-02-05 115.45 117.67 114.38 117.48 0.9M
2025-02-04 113.25 115.77 112.30 114.59 1.0M
2025-02-03 114.09 116.11 111.49 113.24 1.8M
2025-01-31 120.33 121.81 117.37 117.90 5.6M
2025-01-30 123.69 124.27 118.78 120.30 1.2M
2025-01-29 120.09 123.78 116.54 122.56 1.6M
2025-01-28 120.09 122.35 119.61 121.62 1.1M
2025-01-27 120.97 122.33 119.57 121.11 0.8M
2025-01-24 119.74 121.87 119.69 121.04 0.6M
2025-01-23 120.05 121.64 119.89 120.57 0.5M
2025-01-22 120.39 121.31 119.33 120.55 0.4M
2025-01-21 120.22 122.41 119.82 121.01 0.4M
2025-01-17 118.61 119.75 117.55 119.58 0.3M
2025-01-16 118.81 119.80 116.75 117.63 0.3M
2025-01-15 121.15 121.55 118.04 119.56 0.5M
2025-01-14 113.86 116.99 113.06 116.92 0.5M
2025-01-13 108.90 113.09 108.77 112.92 0.8M
2025-01-10 108.01 110.56 105.99 109.77 0.7M
2025-01-08 109.65 112.54 109.09 110.32 0.4M
2025-01-07 112.34 113.28 109.30 110.34 0.4M
2025-01-06 113.41 115.40 111.76 111.91 0.4M
2025-01-03 112.32 113.43 110.34 113.25 0.3M
2025-01-02 113.61 114.44 110.86 111.79 0.5M