KOSPI 200

KS200
🏛️ south-korea →
468.03
Last Update: 2025-09-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 475.84 476.29 475.19 475.19 3,258.0K
09:01 475.28 475.28 474.29 475.24 1,157.0K
09:02 475.04 475.31 474.71 474.81 861.0K
09:03 474.99 475.04 474.60 474.91 862.0K
09:04 474.97 475.08 474.83 475.08 627.0K
09:05 474.76 475.11 474.61 474.65 679.0K
09:06 474.85 474.85 474.11 474.17 638.0K
09:07 474.09 474.49 474.08 474.29 509.0K
09:08 474.13 474.40 473.88 473.93 604.0K
09:09 473.74 474.45 473.74 474.45 466.0K
09:10 474.29 474.54 474.18 474.54 386.0K
09:11 474.44 474.62 474.25 474.51 475.0K
09:12 474.55 475.21 474.42 475.02 508.0K
09:13 475.04 475.39 475.04 475.39 517.0K
09:14 475.32 475.81 475.32 475.49 456.0K
09:15 475.47 475.64 475.06 475.06 564.0K
09:16 475.06 475.06 474.67 475.01 560.0K
09:17 475.02 475.02 474.50 474.58 426.0K
09:18 474.58 474.69 474.41 474.68 497.0K
09:19 474.52 474.71 474.13 474.15 520.0K
09:20 474.13 474.69 474.07 474.27 536.0K
09:21 474.37 474.46 474.22 474.43 316.0K
09:22 474.44 474.45 474.03 474.07 419.0K
09:23 474.10 474.22 473.93 474.12 446.0K
09:24 474.14 474.14 473.47 473.61 618.0K
09:25 473.56 473.64 473.31 473.43 498.0K
09:26 473.26 473.43 472.82 472.89 584.0K
09:27 472.82 472.95 472.53 472.58 570.0K
09:28 472.63 472.86 472.45 472.53 659.0K
09:29 472.60 472.94 472.60 472.81 465.0K
09:30 472.92 473.02 472.71 472.89 545.0K
09:31 472.86 473.18 472.82 473.15 555.0K
09:32 473.07 473.25 472.40 472.40 521.0K
09:33 472.44 472.57 472.17 472.23 428.0K
09:34 472.24 472.24 471.55 471.81 664.0K
09:35 471.74 471.99 471.43 471.66 426.0K
09:36 471.52 471.66 471.07 471.15 686.0K
09:37 471.19 471.33 470.70 470.89 694.0K
09:38 470.74 470.83 470.29 470.35 779.0K
09:39 470.18 470.83 470.18 470.67 671.0K
09:40 470.73 470.81 470.60 470.73 466.0K
09:41 470.77 471.48 470.77 471.28 492.0K
09:42 471.37 471.61 471.26 471.61 309.0K
09:43 471.59 471.80 471.55 471.80 391.0K
09:44 471.93 472.00 471.74 471.91 358.0K
09:45 472.00 472.22 471.86 472.09 294.0K
09:46 472.25 472.58 472.03 472.50 313.0K
09:47 472.41 472.67 472.23 472.63 235.0K
09:48 472.53 472.65 472.42 472.56 238.0K
09:49 472.41 472.63 472.37 472.44 218.0K
09:50 472.39 472.62 472.19 472.44 235.0K
09:51 472.31 472.47 472.20 472.41 243.0K
09:52 472.35 472.71 472.35 472.71 212.0K
09:53 472.60 472.72 472.45 472.68 234.0K
09:54 472.65 472.91 472.57 472.91 275.0K
09:55 472.80 473.09 472.75 472.88 254.0K
09:56 473.01 473.02 472.74 472.76 217.0K
09:57 472.77 472.77 472.35 472.39 281.0K
09:58 472.31 472.45 472.08 472.25 276.0K
09:59 472.19 472.34 472.04 472.14 301.0K
10:00 472.19 472.32 471.83 471.98 255.0K
10:01 471.98 471.98 471.32 471.48 535.0K
10:02 471.44 471.50 470.73 470.87 625.0K
10:03 470.86 471.24 470.76 471.19 459.0K
10:04 471.20 471.34 471.03 471.25 227.0K
10:05 471.27 471.34 471.09 471.34 206.0K
10:06 471.15 471.43 471.15 471.29 157.0K
10:07 471.29 471.29 470.75 470.84 370.0K
10:08 470.69 471.02 470.69 471.02 183.0K
10:09 471.11 471.31 471.11 471.16 219.0K
10:10 471.18 471.37 471.05 471.33 164.0K
10:11 471.46 471.48 471.21 471.40 190.0K
10:12 471.43 471.90 471.41 471.90 252.0K
10:13 471.87 471.96 471.75 471.91 236.0K
10:14 471.72 472.48 471.72 472.38 339.0K
10:15 472.39 472.46 472.12 472.46 162.0K
10:16 472.22 472.63 472.22 472.53 254.0K
10:17 472.36 472.57 472.13 472.29 266.0K
10:18 472.27 472.27 471.44 471.59 347.0K
10:19 471.60 471.80 471.52 471.61 192.0K
10:20 471.65 472.04 471.65 471.88 150.0K
10:21 472.03 472.07 471.83 471.89 124.0K
10:22 471.97 472.11 471.71 472.00 202.0K
10:23 471.99 472.02 471.72 471.72 130.0K
10:24 471.90 472.08 471.82 472.08 103.0K
10:25 471.95 472.14 471.76 471.99 297.0K
10:26 472.02 472.22 471.93 471.98 183.0K
10:27 471.80 471.81 471.41 471.58 341.0K
10:28 471.85 471.85 471.38 471.51 294.0K
10:29 471.34 471.54 471.08 471.08 307.0K
10:30 471.15 471.26 470.98 471.16 299.0K
10:31 470.94 471.31 470.92 471.13 222.0K
10:32 471.28 471.28 470.87 471.19 161.0K
10:33 471.12 471.37 471.08 471.11 195.0K
10:34 471.11 471.34 471.03 471.32 128.0K
10:35 471.24 471.43 471.05 471.24 214.0K
10:36 471.16 471.28 471.04 471.28 160.0K
10:37 471.13 471.27 471.04 471.24 141.0K
10:38 471.15 471.21 470.93 470.97 241.0K
10:39 471.04 471.18 471.03 471.14 178.0K
10:40 471.01 471.34 471.01 471.32 303.0K
10:41 471.20 471.53 471.20 471.22 160.0K
10:42 471.22 471.42 471.08 471.08 158.0K
10:43 471.03 471.20 470.76 471.05 256.0K
10:44 470.78 471.04 470.78 470.85 161.0K
10:45 470.93 471.23 470.88 471.16 157.0K
10:46 471.21 471.21 470.74 470.74 325.0K
10:47 470.83 470.88 470.64 470.82 214.0K
10:48 470.81 470.91 470.64 470.64 169.0K
10:49 470.80 470.84 470.57 470.80 230.0K
10:50 470.75 470.77 470.23 470.23 433.0K
10:51 470.19 470.33 470.05 470.10 225.0K
10:52 470.27 470.48 470.14 470.33 224.0K
10:53 470.22 470.48 470.22 470.36 126.0K
10:54 470.46 470.49 470.17 470.28 171.0K
10:55 470.07 470.31 470.07 470.27 148.0K
10:56 470.23 470.31 470.05 470.09 173.0K
10:57 470.05 470.25 470.05 470.10 294.0K
10:58 470.13 470.18 469.89 469.95 248.0K
10:59 470.10 470.18 469.67 469.87 259.0K
11:00 469.79 469.90 469.59 469.65 355.0K
11:01 469.54 469.75 469.45 469.60 204.0K
11:02 469.46 469.66 469.28 469.39 194.0K
11:03 469.36 469.62 469.31 469.31 197.0K
11:04 469.32 469.38 469.10 469.11 525.0K
11:05 469.01 469.12 468.88 468.93 481.0K
11:06 468.98 469.64 468.98 469.64 516.0K
11:07 469.48 469.84 469.48 469.72 178.0K
11:08 469.74 469.97 469.57 469.85 212.0K
11:09 469.93 470.01 469.60 469.81 192.0K
11:10 469.82 469.86 469.48 469.73 192.0K
11:11 469.51 469.74 469.29 469.29 307.0K
11:12 469.33 469.68 469.27 469.47 194.0K
11:13 469.63 469.91 469.50 469.86 264.0K
11:14 469.95 469.95 469.52 469.73 195.0K
11:15 469.67 469.78 469.48 469.75 166.0K
11:16 469.72 469.86 469.54 469.66 125.0K
11:17 469.73 469.83 469.59 469.59 165.0K
11:18 469.69 469.89 469.57 469.74 120.0K
11:19 469.69 469.84 469.60 469.78 134.0K
11:20 469.65 469.87 469.59 469.59 107.0K
11:21 469.63 469.81 469.54 469.58 117.0K
11:22 469.56 469.73 469.28 469.47 219.0K
11:23 469.36 469.60 469.32 469.41 108.0K
11:24 469.37 469.55 469.35 469.37 108.0K
11:25 469.38 469.57 469.27 469.29 320.0K
11:26 469.39 469.54 469.23 469.45 161.0K
11:27 469.32 469.51 469.30 469.34 169.0K
11:28 469.37 469.50 469.33 469.33 166.0K
11:29 469.48 469.68 469.29 469.64 188.0K
11:30 469.64 469.71 469.41 469.45 186.0K
11:31 469.53 469.83 469.42 469.72 115.0K
11:32 469.63 469.76 469.45 469.54 225.0K
11:33 469.45 469.88 469.45 469.68 204.0K
11:34 469.91 469.94 469.55 469.94 216.0K
11:35 469.77 470.07 469.77 470.05 182.0K
11:36 469.99 470.23 469.89 470.10 172.0K
11:37 470.11 470.39 470.09 470.19 141.0K
11:38 470.07 470.46 470.07 470.27 120.0K
11:39 470.42 470.42 470.10 470.10 115.0K
11:40 470.15 470.20 469.73 469.74 166.0K
11:41 469.96 469.96 469.71 469.74 264.0K
11:42 469.60 469.81 469.44 469.72 120.0K
11:43 469.49 469.75 469.48 469.66 90.0K
11:44 469.58 469.96 469.58 469.96 153.0K
11:45 469.93 469.93 469.68 469.68 106.0K
11:46 469.80 469.80 469.54 469.63 108.0K
11:47 469.45 469.65 469.37 469.42 182.0K
11:48 469.54 469.67 469.31 469.31 130.0K
11:49 469.40 469.46 468.82 469.05 444.0K
11:50 469.06 469.20 468.92 469.02 138.0K
11:51 469.00 469.15 468.90 468.97 96.0K
11:52 469.07 469.07 468.60 468.80 327.0K
11:53 468.75 468.85 468.66 468.73 205.0K
11:54 468.63 468.90 468.60 468.75 114.0K
11:55 468.53 468.79 468.46 468.62 178.0K
11:56 468.61 468.63 468.32 468.32 173.0K
11:57 468.37 468.54 468.26 468.35 171.0K
11:58 468.28 468.43 468.20 468.31 199.0K
11:59 468.37 468.40 468.18 468.27 124.0K
12:00 468.40 468.57 468.19 468.47 217.0K
12:01 468.47 468.58 468.33 468.38 340.0K
12:02 468.42 468.48 468.26 468.43 143.0K
12:03 468.26 468.44 468.18 468.25 163.0K
12:04 468.40 468.51 468.27 468.40 202.0K
12:05 468.42 468.48 468.18 468.29 188.0K
12:06 468.33 468.43 468.21 468.29 140.0K
12:07 468.15 468.33 467.97 468.09 193.0K
12:08 468.07 468.14 467.75 467.75 413.0K
12:09 467.73 467.87 467.60 467.72 179.0K
12:10 467.67 467.81 467.58 467.65 282.0K
12:11 467.80 468.21 467.68 468.21 304.0K
12:12 468.32 468.43 468.10 468.17 185.0K
12:13 468.34 468.39 468.06 468.21 127.0K
12:14 468.28 468.38 468.00 468.27 135.0K
12:15 468.10 468.21 467.92 467.92 162.0K
12:16 467.86 468.12 467.85 467.85 115.0K
12:17 467.99 468.20 467.85 468.10 126.0K
12:18 468.11 468.20 467.90 468.17 124.0K
12:19 468.14 468.23 467.96 468.00 132.0K
12:20 468.04 468.25 467.93 467.93 135.0K
12:21 468.14 468.14 467.79 467.86 176.0K
12:22 467.92 467.93 467.62 467.90 155.0K
12:23 467.82 467.84 467.58 467.58 165.0K
12:24 467.56 467.74 467.49 467.58 154.0K
12:25 467.54 467.68 467.20 467.29 327.0K
12:26 467.26 467.57 467.26 467.47 237.0K
12:27 467.43 467.61 467.29 467.61 295.0K
12:28 467.61 467.83 467.50 467.58 249.0K
12:29 467.75 467.94 467.66 467.77 176.0K
12:30 467.86 468.11 467.79 468.11 250.0K
12:31 468.07 468.37 467.97 468.37 149.0K
12:32 468.21 468.34 467.96 468.05 171.0K
12:33 468.16 468.16 467.81 467.82 132.0K
12:34 467.95 468.04 467.81 467.87 99.0K
12:35 467.86 468.26 467.86 467.98 167.0K
12:36 468.00 468.13 467.84 467.94 116.0K
12:37 468.12 468.12 467.78 467.78 127.0K
12:38 467.78 467.93 467.58 467.76 207.0K
12:39 467.84 467.88 467.61 467.82 89.0K
12:40 467.73 467.80 467.49 467.55 169.0K
12:41 467.57 467.77 467.44 467.63 154.0K
12:42 467.62 467.72 467.45 467.56 152.0K
12:43 467.65 467.65 467.33 467.36 201.0K
12:44 467.52 467.54 467.35 467.37 168.0K
12:45 467.45 467.45 467.20 467.34 110.0K
12:46 467.30 467.42 467.19 467.19 146.0K
12:47 467.25 467.32 467.11 467.27 192.0K
12:48 467.17 467.35 467.07 467.20 175.0K
12:49 467.29 467.34 467.01 467.17 273.0K
12:50 467.06 467.18 466.91 467.00 303.0K
12:51 466.90 467.36 466.90 467.32 266.0K
12:52 467.34 467.41 467.22 467.34 140.0K
12:53 467.33 467.52 467.14 467.48 211.0K
12:54 467.56 467.67 467.33 467.50 133.0K
12:55 467.47 467.60 467.31 467.42 161.0K
12:56 467.44 467.47 467.22 467.29 128.0K
12:57 467.36 467.47 467.18 467.43 179.0K
12:58 467.22 467.46 467.02 467.10 187.0K
12:59 467.24 467.26 467.10 467.13 139.0K
13:00 467.13 467.31 466.28 466.37 774.0K
13:01 466.40 466.63 466.23 466.50 306.0K
13:02 466.46 466.62 466.26 466.52 301.0K
13:03 466.39 466.75 466.29 466.56 185.0K
13:04 466.31 466.53 466.10 466.36 457.0K
13:05 466.23 466.52 466.23 466.36 203.0K
13:06 466.23 466.53 466.15 466.49 210.0K
13:07 466.53 466.54 466.17 466.17 192.0K
13:08 466.43 466.43 466.14 466.39 188.0K
13:09 466.27 466.73 466.12 466.73 253.0K
13:10 466.78 467.03 466.52 466.95 280.0K
13:11 466.78 467.05 466.78 467.04 184.0K
13:12 466.99 467.09 466.76 466.92 182.0K
13:13 467.05 467.11 466.80 467.00 171.0K
13:14 466.95 467.16 466.86 467.05 114.0K
13:15 467.14 467.14 466.84 466.95 122.0K
13:16 467.06 467.06 466.77 466.81 152.0K
13:17 466.87 466.91 466.58 466.80 173.0K
13:18 466.77 466.86 466.50 466.70 178.0K
13:19 466.66 466.85 466.62 466.78 165.0K
13:20 466.95 467.12 466.78 466.99 174.0K
13:21 467.10 467.13 466.88 466.95 147.0K
13:22 466.93 467.08 466.83 466.93 134.0K
13:23 466.94 466.94 466.59 466.67 237.0K
13:24 466.77 466.82 466.57 466.71 161.0K
13:25 466.65 466.67 466.45 466.46 113.0K
13:26 466.48 466.68 466.30 466.46 187.0K
13:27 466.50 466.62 466.26 466.49 174.0K
13:28 466.43 466.43 466.07 466.07 206.0K
13:29 466.07 466.13 465.89 466.00 336.0K
13:30 465.98 465.98 465.56 465.58 539.0K
13:31 465.81 465.85 465.52 465.53 277.0K
13:32 465.63 465.70 465.30 465.49 257.0K
13:33 465.50 465.56 465.25 465.25 265.0K
13:34 465.42 465.49 465.23 465.40 298.0K
13:35 465.72 465.98 465.60 465.95 315.0K
13:36 465.85 466.31 465.84 466.28 257.0K
13:37 466.33 466.55 466.18 466.23 224.0K
13:38 466.29 466.48 466.16 466.30 146.0K
13:39 466.27 466.39 466.15 466.16 156.0K
13:40 466.36 466.36 466.06 466.17 161.0K
13:41 466.23 466.47 466.22 466.47 164.0K
13:42 466.30 466.47 466.26 466.32 138.0K
13:43 466.35 466.49 466.20 466.32 127.0K
13:44 466.35 466.55 466.24 466.46 193.0K
13:45 466.50 466.72 466.39 466.62 184.0K
13:46 466.67 466.80 466.44 466.48 142.0K
13:47 466.56 466.74 466.51 466.63 141.0K
13:48 466.62 466.73 466.50 466.70 165.0K
13:49 466.71 466.73 466.48 466.69 131.0K
13:50 466.53 466.74 466.52 466.67 159.0K
13:51 466.50 466.72 466.40 466.49 175.0K
13:52 466.59 466.67 466.38 466.41 207.0K
13:53 466.51 466.60 466.29 466.40 134.0K
13:54 466.38 466.59 466.07 466.07 204.0K
13:55 466.08 466.17 465.92 466.08 204.0K
13:56 466.13 466.15 465.83 466.04 176.0K
13:57 466.00 466.03 465.80 466.03 117.0K
13:58 465.89 466.02 465.71 465.91 253.0K
13:59 465.91 465.93 465.55 465.55 178.0K
14:00 465.50 465.78 465.47 465.57 168.0K
14:01 465.37 465.58 465.28 465.35 208.0K
14:02 465.40 465.79 465.33 465.67 252.0K
14:03 465.64 465.74 465.43 465.54 172.0K
14:04 465.62 465.62 465.31 465.47 225.0K
14:05 465.49 465.65 465.30 465.31 153.0K
14:06 465.31 465.41 465.13 465.28 223.0K
14:07 465.28 465.40 465.16 465.16 137.0K
14:08 465.17 465.26 465.04 465.06 238.0K
14:09 465.07 465.23 464.85 464.95 310.0K
14:10 464.89 465.49 464.83 465.25 288.0K
14:11 465.32 465.80 465.32 465.55 276.0K
14:12 465.54 466.01 465.54 466.00 224.0K
14:13 466.01 466.47 465.97 466.22 329.0K
14:14 466.13 466.54 466.09 466.36 222.0K
14:15 466.48 466.48 466.18 466.25 218.0K
14:16 466.33 466.39 466.09 466.30 190.0K
14:17 466.45 466.45 466.17 466.26 170.0K
14:18 466.41 466.54 466.27 466.54 190.0K
14:19 466.47 466.64 466.32 466.42 191.0K
14:20 466.47 466.61 466.31 466.61 197.0K
14:21 466.72 466.78 466.60 466.67 175.0K
14:22 466.63 466.86 466.60 466.73 163.0K
14:23 466.70 466.84 466.66 466.73 178.0K
14:24 466.79 466.80 466.53 466.72 136.0K
14:25 466.66 466.94 466.66 466.86 294.0K
14:26 466.69 467.23 466.69 467.17 270.0K
14:27 467.16 467.22 466.91 467.17 256.0K
14:28 467.03 467.21 466.85 467.14 173.0K
14:29 467.03 467.36 467.00 467.31 261.0K
14:30 467.19 467.42 467.11 467.41 155.0K
14:31 467.35 467.61 467.19 467.52 270.0K
14:32 467.39 467.47 467.11 467.22 188.0K
14:33 467.39 467.61 467.18 467.56 208.0K
14:34 467.54 467.70 467.44 467.64 154.0K
14:35 467.70 467.76 467.46 467.69 207.0K
14:36 467.64 467.80 467.52 467.75 364.0K
14:37 467.65 468.09 467.59 467.90 215.0K
14:38 468.05 468.12 467.80 467.94 178.0K
14:39 468.01 468.59 467.96 468.53 414.0K
14:40 468.55 468.67 468.26 468.61 296.0K
14:41 468.57 468.70 468.44 468.52 208.0K
14:42 468.40 468.69 468.37 468.51 240.0K
14:43 468.65 468.94 468.46 468.74 291.0K
14:44 468.79 469.06 468.75 469.00 293.0K
14:45 468.92 468.97 468.39 468.50 317.0K
14:46 468.39 468.51 468.20 468.22 210.0K
14:47 468.38 468.62 468.17 468.62 280.0K
14:48 468.61 468.80 468.55 468.70 193.0K
14:49 468.82 468.95 468.55 468.55 191.0K
14:50 468.59 468.82 468.42 468.45 309.0K
14:51 468.56 468.81 468.47 468.77 202.0K
14:52 468.63 468.63 468.25 468.44 300.0K
14:53 468.37 468.53 468.27 468.29 285.0K
14:54 468.18 468.32 467.92 467.92 206.0K
14:55 467.96 468.33 467.95 468.26 259.0K
14:56 468.19 468.42 468.00 468.05 221.0K
14:57 468.15 468.19 467.86 468.15 158.0K
14:58 468.07 468.09 467.73 467.88 257.0K
14:59 468.00 468.25 467.88 467.97 226.0K
15:00 468.04 468.15 467.72 467.85 238.0K
15:01 467.95 468.03 467.79 468.02 153.0K
15:02 467.80 468.05 467.67 467.90 199.0K
15:03 467.83 467.99 467.76 467.80 184.0K
15:04 467.90 468.19 467.72 468.02 256.0K
15:05 468.15 468.24 467.94 468.03 189.0K
15:06 468.01 468.41 468.01 468.18 334.0K
15:07 468.36 468.46 468.13 468.46 369.0K
15:08 468.31 468.38 468.15 468.22 239.0K
15:09 468.23 468.38 467.97 468.08 328.0K
15:10 468.16 468.20 467.91 468.06 306.0K
15:11 467.94 468.11 467.84 467.99 335.0K
15:12 467.86 468.12 467.78 468.05 272.0K
15:13 468.05 468.09 467.84 467.97 244.0K
15:14 467.81 468.09 467.79 467.95 287.0K
15:15 468.05 468.11 467.79 468.09 314.0K
15:16 467.91 468.17 467.86 467.94 325.0K
15:17 467.90 468.18 467.72 467.95 365.0K
15:18 467.67 468.05 467.67 467.96 278.0K
15:19 467.96 468.04 467.82 467.95 373.0K
15:20 468.03 468.03 468.03 468.03 14.0K
15:21 468.03 468.03 468.03 468.03 0.0K
15:22 468.03 468.03 468.03 468.03 0.0K
15:23 468.03 468.03 468.03 468.03 0.0K
15:24 468.03 468.03 468.03 468.03 0.0K
15:25 468.03 468.03 468.03 468.03 0.0K
15:26 468.03 468.03 468.03 468.03 0.0K
15:27 468.03 468.03 468.03 468.03 0.0K
15:28 468.03 468.03 468.03 468.03 0.0K
15:29 468.03 468.11 468.00 468.03 7,084.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 475.84 476.38 464.83 468.03 110.1M
2025-09-25 477.72 481.74 477.17 480.63 105.9M
2025-09-24 482.10 483.61 475.65 480.39 100.9M
2025-09-23 482.08 482.92 478.51 481.54 106.1M
2025-09-22 476.34 480.38 475.97 478.29 103.2M
2025-09-19 475.59 477.13 471.85 473.44 135.3M
2025-09-18 470.02 475.34 468.51 475.34 112.1M
2025-09-17 469.81 469.94 465.48 466.99 102.0M
2025-09-16 466.88 473.35 466.30 472.85 138.9M
2025-09-15 465.30 467.44 462.34 464.65 120.6M
2025-09-12 459.26 462.76 457.54 462.74 126.6M
2025-09-11 453.39 454.78 449.42 454.00 135.3M
2025-09-10 443.28 450.76 442.95 450.05 114.2M
2025-09-09 436.17 441.28 435.02 441.28 93.4M
2025-09-08 433.95 435.14 432.87 434.85 69.7M
2025-09-05 433.78 434.55 431.78 432.86 96.6M
2025-09-04 430.42 433.03 430.10 432.32 79.6M
2025-09-03 428.83 430.56 427.37 430.37 83.4M
2025-09-02 424.98 428.65 424.78 428.15 77.0M
2025-09-01 426.31 428.31 422.19 423.33 74.1M
2025-08-29 433.69 434.36 429.95 430.12 83.0M
2025-08-28 428.34 434.21 426.75 431.81 89.9M
2025-08-27 429.86 430.44 427.07 430.31 92.8M
2025-08-26 432.13 432.18 428.74 429.41 143.6M
2025-08-25 431.84 433.89 429.90 433.89 87.4M
2025-08-22 428.00 430.31 426.94 428.50 96.3M
2025-08-21 425.12 428.31 424.15 424.41 134.5M
2025-08-20 422.21 424.14 416.91 423.66 143.9M
2025-08-19 430.28 430.60 424.77 426.18 107.4M
2025-08-18 433.01 433.23 429.17 429.19 111.5M
2025-08-14 436.93 438.66 434.52 436.57 136.0M
2025-08-13 436.93 437.21 432.24 436.92 131.3M
2025-08-12 434.11 438.99 431.54 431.63 106.2M
2025-08-11 434.93 435.21 432.13 433.29 108.5M
2025-08-08 434.44 436.04 431.62 433.47 114.7M
2025-08-07 433.40 435.35 430.86 435.35 116.3M
2025-08-06 428.90 431.11 427.89 430.68 115.5M
2025-08-05 430.62 433.68 428.03 431.25 116.6M
2025-08-04 420.23 426.37 418.85 424.79 110.0M
2025-08-01 432.75 432.81 420.42 420.72 150.5M
2025-07-31 442.53 444.33 436.16 438.60 173.1M
2025-07-30 436.40 442.14 436.02 439.81 145.5M
2025-07-29 430.77 436.17 427.23 435.84 145.3M
2025-07-28 435.04 435.07 428.16 433.37 161.9M
2025-07-25 429.49 432.20 429.34 430.78 118.1M
2025-07-24 433.62 437.02 429.06 430.03 141.6M
2025-07-23 430.72 432.16 424.17 430.04 133.0M
2025-07-22 434.41 436.06 426.15 428.05 124.1M
2025-07-21 431.60 434.97 431.26 434.56 125.9M
2025-07-18 432.83 433.76 428.53 431.10 127.9M
2025-07-17 432.72 432.87 425.99 431.64 160.8M
2025-07-16 433.77 434.08 429.64 431.16 125.1M
2025-07-15 431.04 434.90 429.54 434.78 137.6M
2025-07-14 428.21 432.52 427.28 432.49 128.6M
2025-07-11 429.03 433.96 427.08 428.07 148.0M
2025-07-10 423.43 428.42 421.88 428.42 158.4M
2025-07-09 421.74 423.01 419.33 422.02 152.1M
2025-07-08 414.79 421.47 413.97 421.22 154.5M
2025-07-07 410.69 414.53 408.89 413.02 114.6M
2025-07-04 422.24 422.56 412.30 412.74 159.9M
2025-07-03 418.31 420.94 416.12 420.94 165.6M
2025-07-02 415.40 416.57 408.59 414.43 157.0M
2025-07-01 417.11 423.07 416.21 416.26 169.4M
2025-06-30 415.28 416.98 413.17 414.60 141.1M
2025-06-27 415.36 417.82 410.56 412.72 145.8M
2025-06-26 419.73 420.60 409.86 415.66 197.1M
2025-06-25 421.65 422.01 415.64 419.51 227.2M
2025-06-24 411.42 418.14 411.23 417.76 236.4M
2025-06-23 400.85 405.25 397.91 404.32 211.7M
2025-06-20 400.69 405.37 399.00 405.32 215.5M
2025-06-19 401.62 402.54 396.33 399.29 155.4M
2025-06-18 392.64 399.94 392.64 398.86 154.5M
2025-06-17 395.82 402.33 392.45 395.18 219.2M
2025-06-16 388.70 394.40 386.16 394.16 165.0M
2025-06-13 392.55 392.88 385.05 387.30 203.9M
2025-06-12 390.11 393.02 389.46 390.62 219.8M
2025-06-11 387.12 390.02 386.14 389.79 168.0M
2025-06-10 385.40 386.81 381.71 384.79 211.0M
2025-06-09 381.25 385.03 380.93 382.99 188.4M
2025-06-05 372.72 379.60 372.35 376.54 174.2M
2025-06-04 365.51 369.95 364.86 369.90 169.8M
2025-06-02 358.76 362.96 357.68 359.69 112.8M
2025-05-30 361.91 362.84 358.81 359.62 204.2M
2025-05-29 359.51 363.29 358.61 363.08 153.2M
2025-05-28 353.06 359.46 352.26 356.36 161.2M
2025-05-27 349.95 351.84 349.37 351.28 126.6M
2025-05-26 346.07 352.11 345.53 352.11 117.1M
2025-05-23 346.43 346.87 344.81 345.28 108.3M
2025-05-22 347.66 348.02 343.93 344.80 108.1M
2025-05-21 349.15 351.03 348.66 349.38 100.0M
2025-05-20 349.43 350.04 346.39 347.02 101.5M
2025-05-19 348.38 348.86 345.08 346.57 93.5M
2025-05-16 350.56 351.23 349.34 350.45 105.6M
2025-05-15 350.89 352.60 348.63 349.16 93.8M
2025-05-14 350.06 353.00 349.25 351.79 118.5M
2025-05-13 346.52 349.18 346.22 347.17 114.5M
2025-05-12 343.93 347.08 343.08 347.08 117.1M
2025-05-09 342.77 343.14 340.62 341.49 88.7M
2025-05-08 342.44 343.55 341.43 341.47 124.2M
2025-05-07 341.28 342.37 339.24 341.31 117.4M
2025-05-02 338.67 339.88 336.14 338.79 101.9M
2025-04-30 338.62 340.17 336.71 338.74 111.2M
2025-04-29 337.48 340.57 336.43 339.06 118.0M
2025-04-28 337.25 338.32 336.07 337.08 115.7M
2025-04-25 336.85 338.07 335.47 336.87 127.8M
2025-04-24 333.87 334.74 331.54 333.72 90.9M
2025-04-23 333.51 334.20 331.72 333.94 87.7M
2025-04-22 328.14 330.10 327.38 328.61 73.9M
2025-04-21 328.76 330.88 327.80 329.31 66.1M
2025-04-18 326.42 328.89 325.81 328.35 72.5M
2025-04-17 324.08 326.82 323.28 326.30 78.8M
2025-04-16 326.99 327.50 322.81 323.53 79.5M
2025-04-15 326.62 329.09 326.40 328.14 73.7M
2025-04-14 325.52 327.25 324.58 325.33 77.7M
2025-04-11 318.72 322.68 317.73 322.32 98.5M
2025-04-10 318.62 325.08 318.13 325.08 135.6M
2025-04-09 309.23 310.90 303.41 304.53 116.8M
2025-04-08 317.07 317.43 309.25 310.03 116.0M
2025-04-07 313.52 315.30 309.40 309.60 140.8M
2025-04-04 327.37 335.11 324.84 328.67 133.8M
2025-04-03 326.22 332.96 326.22 332.92 105.1M
2025-04-02 338.76 339.71 335.43 336.26 92.5M
2025-04-01 336.72 339.68 334.35 338.22 91.6M
2025-03-31 336.95 337.16 332.22 332.40 108.9M
2025-03-28 347.55 347.77 341.76 342.96 83.7M
2025-03-27 351.40 353.55 349.63 350.26 91.6M
2025-03-26 352.78 355.56 351.64 355.00 88.2M
2025-03-25 356.13 356.48 350.69 351.09 101.8M
2025-03-24 353.72 355.94 352.70 353.24 76.9M
2025-03-21 353.58 355.39 351.73 355.18 190.6M
2025-03-20 353.71 354.70 351.14 353.50 159.0M
2025-03-19 347.90 352.84 347.85 350.85 160.9M
2025-03-18 350.81 352.35 346.96 347.84 179.4M
2025-03-17 343.99 348.26 343.99 348.19 172.2M
2025-03-14 340.23 342.12 339.90 340.80 134.3M
2025-03-13 344.28 344.98 339.23 341.42 192.1M
2025-03-12 337.02 341.53 335.64 340.89 206.8M
2025-03-11 331.64 336.40 330.22 334.96 172.6M
2025-03-10 337.12 340.26 336.54 338.79 139.5M
2025-03-07 336.91 340.07 335.39 338.42 182.0M
2025-03-06 339.16 341.09 338.07 340.31 171.1M
2025-03-05 336.89 338.77 334.25 337.08 200.0M
2025-03-04 332.58 336.57 331.67 334.02 187.0M
2025-02-28 341.16 341.57 334.06 334.27 248.8M
2025-02-27 348.52 348.91 344.95 346.45 159.5M
2025-02-26 347.44 350.51 346.25 349.31 194.2M
2025-02-25 345.83 349.23 345.58 347.54 188.7M
2025-02-24 348.98 349.90 347.41 349.90 197.1M
2025-02-21 352.17 352.23 349.55 351.92 175.2M
2025-02-20 353.35 354.30 350.78 352.15 218.1M
2025-02-19 349.03 355.86 349.03 354.53 254.9M
2025-02-18 345.67 348.28 344.51 347.84 180.4M
2025-02-17 343.29 345.56 342.75 345.11 157.3M
2025-02-14 341.88 344.14 341.29 342.76 237.0M
2025-02-13 338.53 341.09 337.93 341.06 263.6M
2025-02-12 335.79 337.65 334.49 337.23 206.2M
2025-02-11 335.94 338.11 334.82 336.67 142.3M
2025-02-10 332.06 335.34 330.65 334.50 146.8M
2025-02-07 335.92 336.36 333.41 333.89 148.4M
2025-02-06 334.31 336.53 332.98 336.53 168.9M
2025-02-05 332.05 333.66 330.96 332.47 127.5M
2025-02-04 328.58 332.75 327.27 328.72 151.3M
2025-02-03 326.44 326.80 322.31 324.55 159.3M
2025-01-31 336.45 337.15 330.20 333.36 175.5M
2025-01-24 336.17 338.18 335.18 336.74 118.3M
2025-01-23 337.56 337.81 334.50 334.50 127.0M
2025-01-22 336.95 339.51 335.19 338.76 164.4M
2025-01-21 336.12 338.70 333.02 334.44 125.0M
2025-01-20 336.31 336.79 333.42 333.94 111.7M
2025-01-17 334.71 336.14 333.29 335.09 133.7M
2025-01-16 335.70 336.72 334.64 335.73 136.0M
2025-01-15 332.83 335.11 330.28 330.97 155.7M
2025-01-14 331.46 332.12 328.85 330.74 115.7M
2025-01-13 333.10 334.10 329.53 330.31 116.8M
2025-01-10 336.60 337.61 333.39 334.55 139.7M
2025-01-09 336.11 338.12 334.77 335.40 145.2M
2025-01-08 328.98 336.02 328.98 334.95 139.8M
2025-01-07 335.46 336.60 330.89 330.89 133.1M
2025-01-06 325.82 331.61 324.89 331.52 102.0M
2025-01-03 318.26 326.06 318.04 324.00 110.7M
2025-01-02 317.68 319.01 315.82 317.77 91.3M