KOSPI 200 Covered Call (KS200CC)

KS200CC
🏛️ 韓国 →
439.79
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
08:58 442.09 442.34 442.09 442.32 0.0K
08:59 442.36 442.38 442.33 442.33 0.0K
09:00 442.40 446.42 442.40 445.72 0.0K
09:01 446.01 446.38 445.53 445.80 0.0K
09:02 445.70 445.95 445.45 445.61 0.0K
09:03 445.53 445.88 445.53 445.88 0.0K
09:04 445.93 446.00 445.65 445.70 0.0K
09:05 445.94 445.99 445.47 445.66 0.0K
09:06 445.68 445.77 445.33 445.49 0.0K
09:07 445.45 445.90 445.35 445.90 0.0K
09:08 445.91 445.91 445.55 445.57 0.0K
09:09 445.74 445.86 445.59 445.73 0.0K
09:10 445.49 445.95 445.49 445.71 0.0K
09:11 445.76 445.95 445.70 445.83 0.0K
09:12 445.78 445.78 445.34 445.39 0.0K
09:13 445.40 445.48 445.03 445.44 0.0K
09:14 445.44 445.57 445.29 445.35 0.0K
09:15 445.29 445.52 445.15 445.38 0.0K
09:16 445.31 445.70 445.31 445.51 0.0K
09:17 445.46 445.88 445.40 445.82 0.0K
09:18 445.81 445.95 445.64 445.85 0.0K
09:19 445.88 445.95 445.65 445.86 0.0K
09:20 445.74 446.07 445.71 445.84 0.0K
09:21 445.90 445.99 445.71 445.85 0.0K
09:22 445.82 446.02 445.60 446.02 0.0K
09:23 445.91 446.04 445.84 445.85 0.0K
09:24 445.82 445.98 445.63 445.63 0.0K
09:25 445.59 445.91 445.59 445.70 0.0K
09:26 445.85 445.89 445.64 445.72 0.0K
09:27 445.86 446.04 445.70 446.04 0.0K
09:28 446.02 446.14 445.64 445.76 0.0K
09:29 445.70 446.00 445.68 445.94 0.0K
09:30 445.84 445.93 445.43 445.43 0.0K
09:31 445.50 445.70 445.39 445.70 0.0K
09:32 445.77 445.80 445.51 445.59 0.0K
09:33 445.55 445.69 445.26 445.30 0.0K
09:34 445.39 445.63 445.36 445.47 0.0K
09:35 445.54 445.96 445.52 445.69 0.0K
09:36 445.72 445.82 445.49 445.70 0.0K
09:37 445.68 445.79 445.54 445.66 0.0K
09:38 445.64 445.74 445.29 445.29 0.0K
09:39 445.51 445.55 445.23 445.35 0.0K
09:40 445.32 445.61 445.12 445.46 0.0K
09:41 445.40 445.61 445.38 445.54 0.0K
09:42 445.49 445.72 445.42 445.72 0.0K
09:43 445.59 445.66 445.38 445.46 0.0K
09:44 445.52 445.58 445.28 445.39 0.0K
09:45 445.45 445.61 445.36 445.56 0.0K
09:46 445.63 445.63 445.38 445.62 0.0K
09:47 445.68 445.71 445.46 445.68 0.0K
09:48 445.57 445.69 445.50 445.69 0.0K
09:49 445.84 445.84 445.50 445.50 0.0K
09:50 445.67 445.77 445.51 445.67 0.0K
09:51 445.76 445.76 445.46 445.63 0.0K
09:52 445.43 445.80 445.43 445.70 0.0K
09:53 445.87 445.89 445.60 445.72 0.0K
09:54 445.67 445.74 445.48 445.66 0.0K
09:55 445.66 445.73 445.52 445.63 0.0K
09:56 445.64 445.72 445.50 445.56 0.0K
09:57 445.61 445.70 445.46 445.47 0.0K
09:58 445.65 445.83 445.44 445.78 0.0K
09:59 445.69 445.79 445.50 445.58 0.0K
10:00 445.68 445.68 445.23 445.23 0.0K
10:01 445.37 445.45 444.94 444.94 0.0K
10:02 445.27 445.29 445.06 445.24 0.0K
10:03 445.13 445.18 444.89 445.06 0.0K
10:04 444.94 445.18 444.80 444.84 0.0K
10:05 444.94 445.04 444.82 444.87 0.0K
10:06 444.86 445.02 444.67 444.67 0.0K
10:07 444.84 444.84 444.56 444.72 0.0K
10:08 444.87 444.92 444.68 444.77 0.0K
10:09 444.80 444.86 444.58 444.73 0.0K
10:10 444.76 445.04 444.76 444.94 0.0K
10:11 444.87 445.13 444.86 444.86 0.0K
10:12 444.94 445.05 444.78 444.90 0.0K
10:13 445.05 445.05 444.83 444.83 0.0K
10:14 444.81 445.04 444.77 444.89 0.0K
10:15 444.95 444.99 444.80 444.94 0.0K
10:16 445.02 445.05 444.66 444.96 0.0K
10:17 444.92 445.26 444.92 445.08 0.0K
10:18 444.95 445.21 444.93 445.15 0.0K
10:19 445.17 445.22 444.95 445.14 0.0K
10:20 445.10 445.28 444.90 445.28 0.0K
10:21 445.06 445.26 445.06 445.24 0.0K
10:22 445.17 445.30 445.15 445.18 0.0K
10:23 445.21 445.33 445.11 445.24 0.0K
10:24 445.44 445.44 445.00 445.00 0.0K
10:25 445.15 445.22 444.89 445.07 0.0K
10:26 445.22 445.22 444.82 444.96 0.0K
10:27 444.91 444.95 444.70 444.83 0.0K
10:28 444.82 444.91 444.63 444.76 0.0K
10:29 444.77 444.86 444.54 444.86 0.0K
10:30 444.88 445.04 444.62 445.04 0.0K
10:31 444.99 445.24 444.99 445.05 0.0K
10:32 445.20 445.29 445.06 445.20 0.0K
10:33 445.05 445.21 445.01 445.01 0.0K
10:34 444.98 445.17 444.92 444.92 0.0K
10:35 445.03 445.25 444.98 444.99 0.0K
10:36 445.12 445.36 445.12 445.24 0.0K
10:37 445.12 445.41 445.08 445.33 0.0K
10:38 445.46 445.49 445.10 445.48 0.0K
10:39 445.37 445.50 445.35 445.37 0.0K
10:40 445.54 445.54 445.14 445.14 0.0K
10:41 445.15 445.50 445.15 445.22 0.0K
10:42 445.28 445.45 445.20 445.20 0.0K
10:43 445.18 445.46 445.18 445.24 0.0K
10:44 445.14 445.42 445.14 445.15 0.0K
10:45 445.19 445.35 445.11 445.11 0.0K
10:46 445.21 445.36 445.16 445.24 0.0K
10:47 445.27 445.49 445.24 445.38 0.0K
10:48 445.34 445.41 445.14 445.14 0.0K
10:49 445.31 445.48 445.26 445.40 0.0K
10:50 445.34 445.34 444.99 445.24 0.0K
10:51 445.27 445.32 445.09 445.20 0.0K
10:52 445.25 445.40 444.99 445.23 0.0K
10:53 445.09 445.20 444.92 445.14 0.0K
10:54 445.08 445.29 444.95 445.06 0.0K
10:55 445.07 445.19 444.88 445.19 0.0K
10:56 445.12 445.23 444.93 445.15 0.0K
10:57 444.91 445.23 444.91 444.94 0.0K
10:58 444.92 445.16 444.91 444.99 0.0K
10:59 444.93 444.94 444.64 444.72 0.0K
11:00 444.68 444.87 444.56 444.56 0.0K
11:01 444.63 444.81 444.56 444.56 0.0K
11:02 444.72 444.93 444.67 444.93 0.0K
11:03 444.66 444.97 444.66 444.90 0.0K
11:04 444.71 445.12 444.71 444.95 0.0K
11:05 444.95 445.15 444.79 444.93 0.0K
11:06 444.97 445.09 444.81 444.98 0.0K
11:07 445.01 445.07 444.81 445.04 0.0K
11:08 445.00 445.12 444.94 445.11 0.0K
11:09 445.05 445.17 444.94 445.02 0.0K
11:10 445.01 445.21 444.98 445.11 0.0K
11:11 445.20 445.35 445.10 445.17 0.0K
11:12 445.23 445.34 445.07 445.27 0.0K
11:13 445.12 445.24 445.00 445.02 0.0K
11:14 445.10 445.28 444.95 445.10 0.0K
11:15 445.18 445.34 445.07 445.31 0.0K
11:16 445.21 445.40 445.06 445.19 0.0K
11:17 445.06 445.41 445.01 445.37 0.0K
11:18 445.38 445.38 445.10 445.22 0.0K
11:19 445.12 445.36 445.12 445.15 0.0K
11:20 445.09 445.31 445.09 445.28 0.0K
11:21 445.32 445.46 445.17 445.36 0.0K
11:22 445.36 445.45 445.21 445.31 0.0K
11:23 445.40 445.50 445.23 445.47 0.0K
11:24 445.45 445.45 445.18 445.27 0.0K
11:25 445.38 445.47 445.22 445.44 0.0K
11:26 445.44 445.59 445.34 445.48 0.0K
11:27 445.48 445.54 445.33 445.41 0.0K
11:28 445.43 445.54 445.31 445.49 0.0K
11:29 445.46 445.53 445.22 445.35 0.0K
11:30 445.36 445.47 445.23 445.38 0.0K
11:31 445.23 445.54 445.23 445.52 0.0K
11:32 445.51 445.51 445.26 445.36 0.0K
11:33 445.29 445.49 445.27 445.44 0.0K
11:34 445.38 445.40 445.10 445.25 0.0K
11:35 445.26 445.42 445.10 445.10 0.0K
11:36 445.10 445.41 445.10 445.32 0.0K
11:37 445.38 445.54 445.24 445.30 0.0K
11:38 445.29 445.43 445.19 445.25 0.0K
11:39 445.31 445.41 445.17 445.23 0.0K
11:40 445.42 445.49 445.10 445.45 0.0K
11:41 445.44 445.44 445.18 445.23 0.0K
11:42 445.35 445.48 445.22 445.36 0.0K
11:43 445.31 445.58 445.29 445.51 0.0K
11:44 445.57 445.57 445.14 445.24 0.0K
11:45 445.06 445.38 445.06 445.29 0.0K
11:46 445.41 445.48 445.17 445.26 0.0K
11:47 445.25 445.48 445.21 445.29 0.0K
11:48 445.33 445.45 445.27 445.29 0.0K
11:49 445.35 445.46 445.24 445.31 0.0K
11:50 445.29 445.52 445.25 445.34 0.0K
11:51 445.41 445.53 445.30 445.31 0.0K
11:52 445.30 445.53 445.30 445.49 0.0K
11:53 445.46 445.49 445.29 445.46 0.0K
11:54 445.48 445.50 445.27 445.34 0.0K
11:55 445.34 445.60 445.32 445.49 0.0K
11:56 445.55 445.71 445.46 445.60 0.0K
11:57 445.61 445.77 445.37 445.42 0.0K
11:58 445.55 445.61 445.37 445.46 0.0K
11:59 445.41 445.57 445.33 445.35 0.0K
12:00 445.46 445.52 445.17 445.29 0.0K
12:01 445.27 445.46 445.21 445.25 0.0K
12:02 445.23 445.39 445.22 445.22 0.0K
12:03 445.33 445.41 445.17 445.40 0.0K
12:04 445.51 445.55 445.29 445.36 0.0K
12:05 445.52 445.62 445.32 445.61 0.0K
12:06 445.62 445.64 445.21 445.37 0.0K
12:07 445.47 445.47 445.29 445.32 0.0K
12:08 445.32 445.54 445.25 445.38 0.0K
12:09 445.31 445.51 445.21 445.38 0.0K
12:10 445.35 445.54 445.24 445.34 0.0K
12:11 445.40 445.54 445.32 445.52 0.0K
12:12 445.55 445.62 445.31 445.32 0.0K
12:13 445.40 445.51 445.30 445.38 0.0K
12:14 445.48 445.54 445.37 445.51 0.0K
12:15 445.51 445.56 445.31 445.40 0.0K
12:16 445.48 445.55 445.23 445.31 0.0K
12:17 445.50 445.53 445.13 445.29 0.0K
12:18 445.30 445.39 445.11 445.39 0.0K
12:19 445.38 445.40 445.17 445.35 0.0K
12:20 445.34 445.44 445.19 445.26 0.0K
12:21 445.44 445.46 445.23 445.25 0.0K
12:22 445.31 445.46 445.17 445.28 0.0K
12:23 445.32 445.49 445.26 445.26 0.0K
12:24 445.36 445.45 445.13 445.30 0.0K
12:25 445.36 445.44 445.25 445.34 0.0K
12:26 445.26 445.53 445.26 445.30 0.0K
12:27 445.40 445.45 445.17 445.45 0.0K
12:28 445.46 445.56 445.30 445.44 0.0K
12:29 445.54 445.64 445.34 445.46 0.0K
12:30 445.34 445.57 445.34 445.42 0.0K
12:31 445.34 445.58 445.25 445.40 0.0K
12:32 445.48 445.50 445.23 445.33 0.0K
12:33 445.43 445.49 445.29 445.43 0.0K
12:34 445.27 445.65 445.27 445.38 0.0K
12:35 445.43 445.52 445.26 445.42 0.0K
12:36 445.36 445.49 445.30 445.31 0.0K
12:37 445.35 445.51 445.30 445.36 0.0K
12:38 445.42 445.54 445.33 445.50 0.0K
12:39 445.49 445.67 445.39 445.62 0.0K
12:40 445.58 445.62 445.42 445.54 0.0K
12:41 445.46 445.66 445.45 445.61 0.0K
12:42 445.57 445.73 445.45 445.62 0.0K
12:43 445.65 445.69 445.50 445.54 0.0K
12:44 445.39 445.65 445.38 445.56 0.0K
12:45 445.41 445.66 445.41 445.64 0.0K
12:46 445.48 445.62 445.38 445.58 0.0K
12:47 445.56 445.70 445.37 445.69 0.0K
12:48 445.63 445.73 445.49 445.61 0.0K
12:49 445.70 445.72 445.49 445.56 0.0K
12:50 445.61 445.85 445.55 445.78 0.0K
12:51 445.67 445.82 445.58 445.64 0.0K
12:52 445.81 445.81 445.44 445.44 0.0K
12:53 445.57 445.69 445.48 445.62 0.0K
12:54 445.65 445.65 445.51 445.52 0.0K
12:55 445.53 445.69 445.35 445.64 0.0K
12:56 445.66 445.69 445.44 445.58 0.0K
12:57 445.69 445.80 445.55 445.70 0.0K
12:58 445.86 445.86 445.64 445.80 0.0K
12:59 445.75 445.78 445.61 445.68 0.0K
13:00 445.67 445.79 445.58 445.65 0.0K
13:01 445.74 445.85 445.54 445.63 0.0K
13:02 445.78 445.91 445.68 445.84 0.0K
13:03 445.89 445.89 445.69 445.77 0.0K
13:04 445.79 446.08 445.79 446.08 0.0K
13:05 446.06 446.15 446.00 446.11 0.0K
13:06 446.21 446.21 445.98 445.99 0.0K
13:07 446.09 446.30 445.93 446.01 0.0K
13:08 446.15 446.17 445.83 446.00 0.0K
13:09 445.95 446.04 445.85 445.98 0.0K
13:10 445.96 446.01 445.75 445.95 0.0K
13:11 445.89 446.02 445.81 446.02 0.0K
13:12 445.94 446.08 445.85 446.01 0.0K
13:13 446.01 446.08 445.76 445.76 0.0K
13:14 445.89 445.94 445.62 445.94 0.0K
13:15 445.85 446.03 445.56 445.86 0.0K
13:16 445.78 446.02 445.68 445.93 0.0K
13:17 445.86 446.01 445.79 446.01 0.0K
13:18 445.96 446.09 445.85 445.92 0.0K
13:19 446.01 446.09 445.77 445.84 0.0K
13:20 445.87 446.15 445.83 445.99 0.0K
13:21 446.17 446.17 445.79 445.79 0.0K
13:22 445.83 446.04 445.66 445.86 0.0K
13:23 445.85 446.03 445.85 445.99 0.0K
13:24 446.01 446.08 445.89 446.05 0.0K
13:25 446.01 446.12 445.87 445.87 0.0K
13:26 445.88 445.93 445.55 445.89 0.0K
13:27 445.85 445.92 445.69 445.76 0.0K
13:28 445.78 445.85 445.59 445.79 0.0K
13:29 445.78 446.03 445.70 445.93 0.0K
13:30 445.85 446.00 445.71 445.90 0.0K
13:31 445.85 446.01 445.75 445.97 0.0K
13:32 445.80 446.02 445.79 445.81 0.0K
13:33 445.85 446.05 445.74 445.74 0.0K
13:34 445.85 445.85 445.52 445.58 0.0K
13:35 445.81 445.85 445.63 445.75 0.0K
13:36 445.79 445.89 445.61 445.70 0.0K
13:37 445.61 445.91 445.57 445.91 0.0K
13:38 445.83 445.83 445.64 445.69 0.0K
13:39 445.65 445.84 445.55 445.73 0.0K
13:40 445.76 445.83 445.61 445.73 0.0K
13:41 445.75 445.90 445.51 445.83 0.0K
13:42 445.79 445.81 445.55 445.77 0.0K
13:43 445.76 445.82 445.62 445.68 0.0K
13:44 445.80 445.80 445.62 445.70 0.0K
13:45 445.74 445.79 445.60 445.71 0.0K
13:46 445.69 445.84 445.59 445.81 0.0K
13:47 445.79 445.95 445.73 445.82 0.0K
13:48 445.91 446.04 445.68 445.86 0.0K
13:49 445.79 445.91 445.75 445.86 0.0K
13:50 445.93 445.93 445.63 445.67 0.0K
13:51 445.64 445.71 445.43 445.61 0.0K
13:52 445.54 445.81 445.52 445.75 0.0K
13:53 445.76 445.90 445.72 445.85 0.0K
13:54 445.88 445.95 445.73 445.77 0.0K
13:55 445.96 446.00 445.72 445.81 0.0K
13:56 445.93 445.93 445.73 445.88 0.0K
13:57 445.90 445.93 445.71 445.87 0.0K
13:58 445.87 445.94 445.69 445.81 0.0K
13:59 445.87 445.96 445.67 445.82 0.0K
14:00 445.85 445.90 445.64 445.68 0.0K
14:01 445.70 445.95 445.68 445.68 0.0K
14:02 445.70 445.93 445.69 445.84 0.0K
14:03 445.90 445.93 445.71 445.85 0.0K
14:04 445.93 445.98 445.75 445.80 0.0K
14:05 445.83 446.07 445.70 445.83 0.0K
14:06 445.90 445.90 445.65 445.84 0.0K
14:07 445.85 445.90 445.60 445.76 0.0K
14:08 445.68 445.86 445.67 445.84 0.0K
14:09 445.65 445.90 445.65 445.88 0.0K
14:10 445.80 445.91 445.60 445.80 0.0K
14:11 445.71 445.88 445.60 445.69 0.0K
14:12 445.70 445.93 445.67 445.74 0.0K
14:13 445.80 445.93 445.71 445.74 0.0K
14:14 445.81 445.91 445.68 445.83 0.0K
14:15 445.93 445.94 445.61 445.87 0.0K
14:16 445.73 445.93 445.68 445.90 0.0K
14:17 445.98 445.98 445.60 445.60 0.0K
14:18 445.77 445.87 445.61 445.86 0.0K
14:19 445.75 445.90 445.63 445.75 0.0K
14:20 445.87 445.92 445.59 445.85 0.0K
14:21 445.81 445.90 445.63 445.90 0.0K
14:22 445.78 445.84 445.69 445.73 0.0K
14:23 445.73 445.86 445.61 445.77 0.0K
14:24 445.80 445.93 445.60 445.79 0.0K
14:25 445.89 445.89 445.72 445.76 0.0K
14:26 445.80 445.91 445.63 445.76 0.0K
14:27 445.81 445.88 445.61 445.72 0.0K
14:28 445.65 445.83 445.64 445.79 0.0K
14:29 445.64 445.83 445.54 445.61 0.0K
14:30 445.72 445.79 445.60 445.78 0.0K
14:31 445.79 445.96 445.71 445.96 0.0K
14:32 445.93 445.97 445.72 445.97 0.0K
14:33 445.90 445.97 445.70 445.87 0.0K
14:34 445.91 445.91 445.64 445.78 0.0K
14:35 445.70 445.88 445.63 445.71 0.0K
14:36 445.87 445.93 445.69 445.91 0.0K
14:37 445.89 445.89 445.70 445.82 0.0K
14:38 445.88 445.95 445.64 445.91 0.0K
14:39 445.80 445.98 445.74 445.83 0.0K
14:40 445.83 445.93 445.54 445.54 0.0K
14:41 445.72 445.81 445.60 445.70 0.0K
14:42 445.81 445.89 445.67 445.74 0.0K
14:43 445.77 445.89 445.70 445.81 0.0K
14:44 445.74 445.93 445.64 445.78 0.0K
14:45 445.92 445.93 445.68 445.82 0.0K
14:46 445.79 446.01 445.68 446.01 0.0K
14:47 445.84 446.01 445.70 445.78 0.0K
14:48 445.90 446.01 445.58 445.81 0.0K
14:49 445.84 445.86 445.62 445.65 0.0K
14:50 445.78 445.83 445.62 445.82 0.0K
14:51 445.72 445.83 445.56 445.59 0.0K
14:52 445.63 445.86 445.53 445.66 0.0K
14:53 445.59 445.83 445.54 445.61 0.0K
14:54 445.67 445.80 445.56 445.76 0.0K
14:55 445.64 445.86 445.56 445.74 0.0K
14:56 445.70 445.77 445.60 445.67 0.0K
14:57 445.71 445.81 445.62 445.62 0.0K
14:58 445.72 445.87 445.50 445.66 0.0K
14:59 445.83 445.83 445.60 445.66 0.0K
15:00 445.67 445.84 445.53 445.58 0.0K
15:01 445.67 445.82 445.58 445.63 0.0K
15:02 445.76 445.94 445.67 445.77 0.0K
15:03 445.68 445.97 445.60 445.80 0.0K
15:04 445.70 445.84 445.65 445.68 0.0K
15:05 445.72 445.85 445.52 445.57 0.0K
15:06 445.75 445.76 445.55 445.55 0.0K
15:07 445.63 445.75 445.41 445.54 0.0K
15:08 445.56 445.69 445.40 445.52 0.0K
15:09 445.54 445.88 445.52 445.82 0.0K
15:10 445.74 445.88 445.61 445.82 0.0K
15:11 445.75 445.87 445.59 445.59 0.0K
15:12 445.68 445.87 445.64 445.73 0.0K
15:13 445.76 445.91 445.70 445.78 0.0K
15:14 445.79 445.87 445.70 445.77 0.0K
15:15 445.73 446.00 445.66 445.82 0.0K
15:16 445.66 445.94 445.66 445.77 0.0K
15:17 445.75 446.04 445.73 445.89 0.0K
15:18 445.66 446.00 445.65 445.95 0.0K
15:19 445.85 445.96 445.74 445.83 0.0K
15:20 445.84 445.91 445.84 445.91 0.0K
15:21 445.91 445.91 445.91 445.91 0.0K
15:22 445.91 445.91 445.91 445.91 0.0K
15:23 445.91 445.99 445.91 445.99 0.0K
15:24 445.99 445.99 445.98 445.98 0.0K
15:25 445.98 445.98 445.98 445.98 0.0K
15:26 445.98 445.98 445.95 445.95 0.0K
15:27 445.93 445.98 445.93 445.98 0.0K
15:28 445.98 446.00 445.96 445.96 0.0K
15:29 445.96 446.06 445.57 445.57 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 448.55 449.40 437.12 439.79 0.0M
2025-09-25 447.59 447.72 444.73 447.01 0.0M
2025-09-24 445.83 446.89 443.33 445.97 0.0M
2025-09-22 440.35 444.99 440.34 444.67 0.0M
2025-09-19 441.45 442.91 440.28 441.42 0.0M
2025-09-18 436.15 442.50 435.72 442.37 0.0M
2025-09-17 440.73 441.12 435.68 436.78 0.0M
2025-09-16 434.73 440.34 434.54 440.07 0.0M
2025-09-15 432.97 436.34 432.47 434.78 0.0M
2025-09-14 432.60 432.69 432.53 432.53 0.0M
2025-09-12 425.53 433.21 424.92 433.10 0.0M
2025-09-11 422.98 427.08 422.49 426.80 0.0M
2025-09-10 414.85 423.44 414.85 422.93 0.0M
2025-09-09 408.84 414.86 408.84 414.86 0.0M
2025-09-08 406.98 409.12 406.98 408.84 0.0M
2025-09-07 406.98 406.98 406.98 406.98 0.0M
2025-09-05 406.46 408.55 405.96 406.98 0.0M
2025-09-04 404.62 407.12 404.21 406.47 0.0M
2025-09-03 402.54 404.80 401.88 404.62 0.0M
2025-09-02 398.03 402.97 398.03 402.53 0.0M
2025-09-01 404.34 404.37 396.96 398.03 0.0M
2025-08-31 404.36 404.36 404.36 404.36 0.0M
2025-08-29 405.77 408.15 404.17 404.30 0.0M
2025-08-28 404.44 407.98 401.22 405.81 0.0M
2025-08-27 403.47 404.51 401.41 404.38 0.0M
2025-08-26 407.55 407.70 402.86 403.52 0.0M
2025-08-25 402.31 407.46 402.30 407.44 0.0M
2025-08-24 402.38 402.40 402.38 402.40 0.0M
2025-08-22 398.72 404.09 398.70 402.53 0.0M
2025-08-21 397.98 402.28 397.97 398.77 0.0M
2025-08-20 400.40 400.42 391.78 398.02 0.0M
2025-08-19 402.71 404.08 398.96 400.24 0.0M
2025-08-18 409.08 409.20 402.71 402.77 0.0M
2025-08-17 409.20 409.20 409.16 409.18 0.0M
2025-08-14 409.25 410.87 407.03 408.93 0.0M
2025-08-13 404.28 409.33 404.27 409.24 0.0M
2025-08-12 405.81 410.85 404.24 404.32 0.0M
2025-08-11 405.75 407.45 404.68 405.80 0.0M
2025-08-10 405.85 405.85 405.84 405.85 0.0M
2025-08-08 407.22 407.91 404.14 405.77 0.0M
2025-08-07 402.72 407.29 402.60 407.28 0.0M
2025-08-06 403.55 403.61 400.54 402.97 0.0M
2025-08-05 397.39 405.18 397.16 403.33 0.0M
2025-08-04 393.65 399.00 392.05 397.52 0.0M
2025-08-03 393.71 393.74 393.70 393.71 0.0M
2025-08-01 409.38 409.46 393.32 393.67 0.0M
2025-07-31 407.06 411.30 406.38 408.49 0.0M
2025-07-30 405.77 409.76 405.47 408.44 0.0M
2025-07-29 403.88 405.65 398.58 405.58 0.0M
2025-07-28 401.64 404.65 399.53 403.77 0.0M
2025-07-27 400.95 400.99 400.92 400.94 0.0M
2025-07-25 401.21 402.57 400.29 401.72 0.0M
2025-07-24 400.70 405.85 400.05 401.15 0.0M
2025-07-23 399.06 402.45 396.17 401.04 0.0M
2025-07-22 404.27 405.59 397.66 399.26 0.0M
2025-07-21 401.71 404.42 400.83 404.42 0.0M
2025-07-20 401.53 401.53 401.49 401.52 0.0M
2025-07-18 400.94 402.80 399.42 401.38 0.0M
2025-07-17 400.31 402.74 396.92 401.32 0.0M
2025-07-16 403.46 403.46 399.16 400.77 0.0M
2025-07-15 401.26 402.92 399.05 402.68 0.0M
2025-07-14 398.33 401.21 397.04 401.21 0.0M
2025-07-13 397.98 397.98 397.83 397.83 0.0M
2025-07-11 398.15 402.08 396.87 397.92 0.0M
2025-07-10 398.38 399.91 396.75 398.56 0.0M
2025-07-09 397.86 399.29 396.99 398.38 0.0M
2025-07-08 395.98 398.52 394.61 398.30 0.0M
2025-07-07 395.74 395.98 392.55 395.36 0.0M
2025-07-06 395.70 395.91 395.60 395.91 0.0M
2025-07-04 394.57 397.39 393.50 394.15 0.0M
2025-07-03 392.83 396.80 392.60 396.69 0.0M
2025-07-02 394.24 395.78 391.32 394.63 0.0M
2025-07-01 393.90 396.61 392.64 395.12 0.0M
2025-06-30 392.52 394.67 391.02 393.60 0.0M
2025-06-29 391.20 391.28 391.04 391.11 0.0M
2025-06-27 393.19 394.61 391.22 392.62 0.0M
2025-06-26 394.11 395.35 390.39 393.68 0.0M
2025-06-25 391.99 394.85 390.34 394.25 0.0M
2025-06-24 385.14 393.51 384.07 392.83 0.0M
2025-06-23 388.95 389.03 382.59 387.30 0.0M
2025-06-22 388.70 388.71 388.59 388.60 0.0M
2025-06-20 383.09 387.84 382.59 387.78 0.0M
2025-06-19 381.88 384.80 380.84 383.41 0.0M
2025-06-18 380.09 382.45 377.39 382.29 0.0M
2025-06-17 378.45 383.93 377.48 379.26 0.0M
2025-06-16 373.56 379.11 372.81 378.98 0.0M
2025-06-15 373.59 373.64 373.55 373.57 0.0M
2025-06-13 376.29 378.37 371.61 373.59 0.0M
2025-06-12 375.72 378.13 375.53 376.57 0.0M
2025-06-11 376.79 379.75 375.33 376.61 0.0M
2025-06-10 375.93 378.60 375.19 376.79 0.0M
2025-06-09 376.40 377.60 370.86 376.76 0.0M
2025-06-08 371.46 371.46 370.86 370.86 0.0M
2025-06-05 373.79 376.45 372.41 376.40 0.0M
2025-06-04 370.41 375.44 368.09 375.26 0.0M
2025-06-03 368.92 369.02 368.73 368.73 0.0M
2025-06-02 372.19 372.81 370.45 372.10 0.0M
2025-06-01 372.21 372.21 372.01 372.04 0.0M
2025-05-30 374.34 374.46 370.45 370.96 0.0M
2025-05-29 367.65 372.39 366.98 372.27 0.0M
2025-05-28 365.88 370.87 365.78 369.33 0.0M
2025-05-27 367.43 367.60 364.77 366.17 0.0M
2025-05-26 361.12 367.52 361.06 367.44 0.0M
2025-05-25 361.22 361.23 361.18 361.18 0.0M
2025-05-23 360.74 362.65 360.59 361.29 0.0M
2025-05-22 364.79 364.85 359.78 360.75 0.0M
2025-05-21 362.28 365.44 362.12 364.40 0.0M
2025-05-20 361.33 364.77 361.20 362.37 0.0M
2025-05-19 365.46 365.54 360.53 362.06 0.0M
2025-05-18 365.48 365.48 365.43 365.48 0.0M
2025-05-16 363.54 365.39 363.21 364.92 0.0M
2025-05-15 365.94 366.18 363.15 363.76 0.0M
2025-05-14 361.65 366.03 361.30 365.52 0.0M
2025-05-13 361.60 363.57 360.92 362.17 0.0M
2025-05-12 356.52 361.95 356.44 361.94 0.0M
2025-05-09 356.89 358.34 356.05 356.99 0.0M
2025-05-08 356.14 357.46 355.86 356.89 0.0M
2025-05-07 352.52 355.89 351.85 355.80 0.0M
2025-05-02 353.19 353.42 350.85 352.78 0.0M
2025-04-30 352.48 353.24 350.87 352.59 0.0M
2025-04-29 350.64 352.98 350.27 352.17 0.0M
2025-04-28 350.22 351.27 349.80 350.67 0.0M
2025-04-25 346.40 350.77 346.14 349.98 0.0M
2025-04-24 346.97 348.08 345.60 347.53 0.0M
2025-04-23 341.90 347.50 341.24 347.12 0.0M
2025-04-22 343.73 343.96 341.46 342.64 0.0M
2025-04-21 342.50 344.40 341.98 343.32 0.0M
2025-04-18 340.54 342.79 340.13 342.19 0.0M
2025-04-17 337.87 340.93 337.56 340.45 0.0M
2025-04-16 342.23 342.29 337.03 337.75 0.0M
2025-04-15 338.94 342.48 338.92 341.71 0.0M
2025-04-14 335.15 340.21 335.15 338.60 0.0M
2025-04-11 339.05 339.08 331.26 335.37 0.0M
2025-04-10 317.02 338.35 317.02 338.35 0.0M
2025-04-09 322.72 323.62 315.85 317.02 0.0M
2025-04-08 322.27 330.33 321.91 322.72 0.0M
2025-04-07 342.04 342.04 322.06 322.27 0.0M
2025-04-04 346.32 348.26 338.03 341.98 0.0M
2025-04-03 349.85 349.85 339.30 346.20 0.0M
2025-04-02 351.25 352.81 348.75 349.35 0.0M
2025-04-01 345.73 352.83 345.69 351.38 0.0M
2025-03-31 356.63 356.66 345.54 345.73 0.0M
2025-03-28 363.00 363.12 355.00 356.11 0.0M
2025-03-27 367.14 367.37 362.00 362.70 0.0M
2025-03-26 362.73 366.47 362.54 366.21 0.0M
2025-03-25 364.07 367.29 362.76 362.87 0.0M
2025-03-24 366.18 366.54 364.07 364.47 0.0M
2025-03-21 365.22 365.92 363.14 365.70 0.0M
2025-03-20 362.01 365.25 361.48 364.46 0.0M
2025-03-19 359.68 363.64 359.45 362.20 0.0M
2025-03-18 359.19 363.21 358.91 359.73 0.0M
2025-03-17 353.15 360.25 353.07 360.17 0.0M
2025-03-14 353.99 354.57 352.52 353.30 0.0M
2025-03-13 353.59 357.82 351.87 354.20 0.0M
2025-03-12 347.45 354.25 347.45 353.59 0.0M
2025-03-11 351.42 351.42 342.57 347.45 0.0M
2025-03-10 351.02 352.89 349.08 351.42 0.0M
2025-03-07 352.95 352.96 347.98 351.00 0.0M
2025-03-06 349.55 353.69 349.55 352.92 0.0M
2025-03-05 346.39 351.21 346.34 349.57 0.0M
2025-03-04 346.60 348.95 343.96 346.40 0.0M
2025-02-28 358.94 358.97 346.29 346.52 0.0M
2025-02-27 360.76 361.13 357.11 358.40 0.0M
2025-02-26 359.37 361.76 358.23 360.74 0.0M
2025-02-25 361.88 361.96 357.55 359.27 0.0M
2025-02-24 363.50 363.57 359.08 361.43 0.0M
2025-02-21 362.31 363.40 360.63 362.58 0.0M
2025-02-20 364.57 364.75 361.53 362.76 0.0M
2025-02-19 359.03 364.81 358.97 363.98 0.0M
2025-02-18 356.74 359.66 356.38 359.25 0.0M
2025-02-17 354.58 357.15 354.48 356.89 0.0M
2025-02-14 352.79 355.71 352.76 354.56 0.0M
2025-02-13 348.98 352.95 348.98 352.91 0.0M
2025-02-12 348.40 349.38 346.16 348.98 0.0M
2025-02-11 346.16 349.82 346.14 348.40 0.0M
2025-02-10 345.52 346.96 342.21 346.16 0.0M
2025-02-07 348.19 348.31 345.01 345.51 0.0M
2025-02-06 343.99 348.17 343.97 348.16 0.0M
2025-02-05 340.15 345.19 340.12 344.02 0.0M
2025-02-04 335.85 344.18 335.84 340.17 0.0M
2025-02-03 344.92 344.94 333.60 335.87 0.0M
2025-01-31 348.16 348.54 341.48 344.75 0.0M
2025-01-30 348.12 348.16 348.11 348.16 0.0M
2025-01-24 345.52 349.02 345.45 347.74 0.0M
2025-01-23 349.46 349.56 345.58 345.64 0.0M
2025-01-22 345.11 350.00 345.05 349.39 0.0M
2025-01-21 344.45 349.04 343.96 345.30 0.0M
2025-01-20 345.56 347.27 344.24 344.72 0.0M
2025-01-17 346.32 346.59 344.11 345.73 0.0M
2025-01-16 341.03 346.93 340.96 346.08 0.0M
2025-01-15 341.21 345.16 340.95 341.62 0.0M
2025-01-14 340.73 342.53 339.54 341.24 0.0M
2025-01-13 344.77 344.87 340.02 340.80 0.0M
2025-01-10 345.42 346.96 343.27 344.25 0.0M
2025-01-09 344.76 348.01 344.62 345.29 0.0M
2025-01-08 340.59 345.77 338.74 344.74 0.0M
2025-01-07 341.05 346.03 340.56 340.57 0.0M
2025-01-06 333.50 341.23 333.49 341.18 0.0M
2025-01-03 327.12 335.56 326.33 333.50 0.0M
2025-01-02 327.16 328.37 325.14 327.11 0.0M