KOSDAQ Entertainment

KQ51
🏛️ Corea del Sur →
575.06
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 574.82 574.82 574.52 574.72 180.0K
09:01 574.40 574.40 572.72 573.36 103.0K
09:02 573.67 573.67 572.55 572.55 42.0K
09:03 572.32 572.56 571.99 571.99 68.0K
09:04 571.94 571.94 571.24 571.68 58.0K
09:05 571.91 571.91 571.39 571.39 47.0K
09:06 571.56 572.40 571.46 572.30 48.0K
09:07 572.57 572.57 572.00 572.33 25.0K
09:08 572.18 572.18 571.85 572.02 23.0K
09:09 572.39 572.43 572.05 572.17 55.0K
09:10 572.03 572.29 571.95 572.21 85.0K
09:11 572.39 572.99 572.39 572.52 63.0K
09:12 572.98 573.58 572.94 573.58 123.0K
09:13 573.91 574.08 573.84 574.00 41.0K
09:14 574.14 574.46 574.09 574.21 24.0K
09:15 574.39 574.43 573.81 574.16 133.0K
09:16 574.20 574.31 573.95 574.31 77.0K
09:17 574.09 574.46 574.09 574.28 41.0K
09:18 574.50 574.50 574.08 574.44 30.0K
09:19 574.08 574.08 573.68 573.77 45.0K
09:20 573.22 573.22 572.94 573.09 34.0K
09:21 573.39 573.39 572.72 572.80 35.0K
09:22 572.72 573.39 572.72 573.39 23.0K
09:23 573.19 573.19 572.49 572.53 64.0K
09:24 572.84 572.84 572.40 572.40 32.0K
09:25 572.21 572.21 571.58 571.60 79.0K
09:26 571.57 571.62 571.39 571.39 204.0K
09:27 571.49 571.49 570.52 570.52 66.0K
09:28 570.35 570.79 570.31 570.52 68.0K
09:29 570.55 570.57 570.31 570.54 34.0K
09:30 570.69 570.84 570.38 570.72 56.0K
09:31 570.70 570.71 570.11 570.11 87.0K
09:32 570.25 570.90 570.25 570.30 38.0K
09:33 570.06 570.06 569.63 569.64 48.0K
09:34 569.70 569.70 569.40 569.40 22.0K
09:35 569.42 569.65 569.40 569.50 15.0K
09:36 569.40 569.54 569.40 569.46 41.0K
09:37 569.16 569.38 568.90 569.38 54.0K
09:38 568.85 568.85 568.47 568.47 55.0K
09:39 568.26 568.94 568.26 568.86 54.0K
09:40 569.03 569.03 568.48 568.58 25.0K
09:41 568.73 569.42 568.73 569.42 44.0K
09:42 569.46 569.46 569.14 569.21 14.0K
09:43 569.23 569.41 569.23 569.30 31.0K
09:44 569.30 569.39 569.09 569.09 20.0K
09:45 569.12 569.28 569.06 569.27 15.0K
09:46 568.97 569.47 568.94 569.35 31.0K
09:47 569.30 569.52 569.30 569.38 24.0K
09:48 569.51 569.51 569.24 569.49 13.0K
09:49 569.37 569.53 569.00 569.00 37.0K
09:50 568.94 569.26 568.92 569.17 19.0K
09:51 569.35 569.41 568.91 568.92 20.0K
09:52 569.45 569.80 569.45 569.80 21.0K
09:53 569.96 570.39 569.93 570.34 33.0K
09:54 570.34 570.50 570.10 570.50 14.0K
09:55 570.71 571.07 570.06 571.07 40.0K
09:56 571.14 571.14 570.78 570.81 39.0K
09:57 570.99 570.99 570.56 570.56 41.0K
09:58 570.23 570.36 570.23 570.31 22.0K
09:59 570.33 571.09 570.33 571.09 19.0K
10:00 571.12 571.96 571.12 571.96 25.0K
10:01 571.71 571.72 571.44 571.72 19.0K
10:02 571.46 571.59 571.10 571.11 13.0K
10:03 571.03 571.84 571.02 571.84 54.0K
10:04 571.83 572.38 571.83 572.38 17.0K
10:05 572.79 573.88 572.79 573.88 29.0K
10:06 573.97 574.15 573.61 573.96 35.0K
10:07 573.70 574.59 573.70 574.51 45.0K
10:08 574.63 574.63 574.41 574.41 18.0K
10:09 574.53 574.69 574.34 574.34 24.0K
10:10 574.44 574.83 574.24 574.58 21.0K
10:11 574.48 574.85 574.48 574.70 24.0K
10:12 574.74 575.33 574.74 575.33 60.0K
10:13 575.30 576.48 575.30 576.48 30.0K
10:14 576.53 577.24 576.53 577.24 39.0K
10:15 577.44 577.44 576.44 576.44 20.0K
10:16 576.80 576.91 576.34 576.62 44.0K
10:17 576.19 576.53 575.98 576.06 34.0K
10:18 576.07 576.22 575.57 575.64 20.0K
10:19 575.80 576.61 575.80 576.41 24.0K
10:20 576.28 577.36 576.28 577.36 25.0K
10:21 577.23 577.43 577.23 577.43 22.0K
10:22 577.53 577.71 577.52 577.70 24.0K
10:23 577.68 578.23 577.68 578.23 21.0K
10:24 578.25 578.90 578.25 578.90 36.0K
10:25 578.79 579.03 578.73 579.03 18.0K
10:26 579.02 579.02 578.31 578.31 46.0K
10:27 578.17 578.20 578.00 578.15 24.0K
10:28 578.83 579.46 578.83 579.46 55.0K
10:29 579.50 579.52 579.04 579.37 17.0K
10:30 579.65 580.67 579.65 579.74 65.0K
10:31 579.98 580.14 579.79 579.99 43.0K
10:32 580.26 580.46 579.82 580.46 32.0K
10:33 580.86 581.46 580.74 581.46 52.0K
10:34 581.05 581.45 580.83 581.45 37.0K
10:35 581.26 582.07 581.26 582.07 17.0K
10:36 581.49 581.68 581.30 581.68 68.0K
10:37 582.12 582.22 581.70 581.94 28.0K
10:38 581.42 581.42 580.40 580.40 35.0K
10:39 580.81 580.81 579.93 580.14 30.0K
10:40 580.12 581.32 580.06 581.32 26.0K
10:41 581.13 581.13 580.53 580.80 41.0K
10:42 580.99 581.15 580.52 580.57 28.0K
10:43 580.66 581.26 580.66 581.14 191.0K
10:44 581.32 581.45 581.32 581.45 101.0K
10:45 581.43 581.43 581.02 581.40 47.0K
10:46 581.41 581.41 581.23 581.23 50.0K
10:47 581.30 581.61 580.97 581.61 50.0K
10:48 581.71 582.48 581.63 582.48 52.0K
10:49 582.16 582.16 581.83 582.12 83.0K
10:50 582.19 582.35 582.05 582.05 28.0K
10:51 582.17 582.28 581.88 582.19 34.0K
10:52 582.38 582.79 582.38 582.79 63.0K
10:53 583.12 583.59 583.08 583.08 67.0K
10:54 583.14 583.41 582.76 582.76 28.0K
10:55 582.40 582.41 581.71 582.41 15.0K
10:56 582.29 582.48 582.22 582.48 64.0K
10:57 582.15 582.15 581.41 581.48 101.0K
10:58 581.46 581.90 581.26 581.69 96.0K
10:59 581.63 581.74 581.63 581.72 52.0K
11:00 581.72 581.72 581.17 581.30 49.0K
11:01 581.24 581.75 581.24 581.48 31.0K
11:02 581.58 581.59 580.68 580.68 34.0K
11:03 580.84 580.84 580.34 580.65 30.0K
11:04 580.61 580.99 580.34 580.34 38.0K
11:05 580.13 580.13 579.60 579.88 22.0K
11:06 579.86 579.86 579.70 579.75 26.0K
11:07 579.92 580.06 579.66 579.69 29.0K
11:08 579.95 580.13 579.65 579.90 20.0K
11:09 580.01 580.01 579.73 579.75 25.0K
11:10 579.77 579.92 579.59 579.92 16.0K
11:11 579.87 579.97 579.33 579.33 27.0K
11:12 579.66 579.82 579.56 579.82 55.0K
11:13 579.81 579.99 579.71 579.71 42.0K
11:14 579.68 579.88 579.63 579.80 23.0K
11:15 579.83 580.46 579.83 580.12 26.0K
11:16 580.33 580.33 580.03 580.03 23.0K
11:17 580.16 580.17 579.78 579.78 17.0K
11:18 579.81 580.09 579.70 580.09 21.0K
11:19 580.00 580.03 579.69 579.69 46.0K
11:20 579.94 580.50 579.86 580.50 32.0K
11:21 580.47 580.94 580.36 580.94 183.0K
11:22 580.99 581.00 580.67 580.67 63.0K
11:23 580.53 580.61 580.20 580.61 22.0K
11:24 580.40 580.73 580.40 580.48 46.0K
11:25 580.50 580.86 580.50 580.60 20.0K
11:26 580.59 580.81 580.40 580.73 35.0K
11:27 580.52 580.70 580.52 580.59 40.0K
11:28 580.79 580.79 580.29 580.56 46.0K
11:29 580.72 580.72 580.30 580.30 22.0K
11:30 580.56 580.56 580.30 580.31 11.0K
11:31 580.16 580.50 580.16 580.50 20.0K
11:32 580.58 580.58 579.98 580.01 12.0K
11:33 580.00 580.29 580.00 580.00 39.0K
11:34 579.70 580.12 579.67 580.12 21.0K
11:35 580.06 580.24 579.70 580.18 53.0K
11:36 580.04 580.04 579.77 579.77 36.0K
11:37 579.82 579.82 579.71 579.71 20.0K
11:38 579.65 579.79 579.38 579.67 5.0K
11:39 579.84 579.84 579.55 579.55 19.0K
11:40 579.26 579.72 579.26 579.56 18.0K
11:41 579.50 579.68 579.27 579.27 24.0K
11:42 579.25 579.38 578.84 578.92 22.0K
11:43 578.95 579.27 578.90 579.27 12.0K
11:44 579.25 579.32 579.09 579.14 42.0K
11:45 579.09 579.35 579.00 579.03 37.0K
11:46 578.90 579.09 578.87 578.87 14.0K
11:47 578.78 578.79 578.64 578.64 18.0K
11:48 578.74 579.00 578.68 578.68 9.0K
11:49 578.77 578.77 578.33 578.44 18.0K
11:50 578.36 578.75 578.36 578.75 4.0K
11:51 578.76 578.76 578.21 578.21 17.0K
11:52 578.33 578.33 578.10 578.13 19.0K
11:53 578.14 578.14 577.96 577.96 12.0K
11:54 578.04 578.04 577.63 577.63 48.0K
11:55 577.72 577.80 577.43 577.64 40.0K
11:56 577.50 577.61 577.24 577.24 16.0K
11:57 577.19 577.31 577.18 577.31 13.0K
11:58 577.29 577.37 577.19 577.27 10.0K
11:59 577.58 577.58 577.30 577.45 13.0K
12:00 577.35 577.42 577.23 577.28 7.0K
12:01 577.35 577.44 577.27 577.29 14.0K
12:02 577.07 577.37 577.07 577.23 10.0K
12:03 577.24 577.24 576.78 576.92 7.0K
12:04 577.07 577.07 576.73 576.73 15.0K
12:05 576.91 577.26 576.91 577.16 28.0K
12:06 577.27 577.35 576.97 577.15 48.0K
12:07 577.27 577.28 576.94 576.94 30.0K
12:08 577.09 577.16 576.95 577.09 16.0K
12:09 577.06 577.27 576.91 577.02 18.0K
12:10 577.03 577.03 576.77 576.84 9.0K
12:11 576.91 577.10 576.76 577.10 15.0K
12:12 577.14 577.27 576.91 577.17 30.0K
12:13 577.19 577.19 576.61 576.61 16.0K
12:14 576.65 576.69 576.41 576.41 31.0K
12:15 576.67 576.81 576.41 576.62 23.0K
12:16 576.35 576.72 576.35 576.64 19.0K
12:17 576.70 576.83 576.47 576.81 23.0K
12:18 576.84 576.84 576.58 576.70 36.0K
12:19 576.74 576.74 576.25 576.25 50.0K
12:20 576.20 576.63 576.14 576.43 26.0K
12:21 576.53 576.70 576.35 576.70 17.0K
12:22 576.27 576.59 576.27 576.48 11.0K
12:23 576.53 576.73 576.38 576.51 6.0K
12:24 576.62 576.62 576.17 576.45 13.0K
12:25 576.29 576.53 576.11 576.29 17.0K
12:26 576.63 576.63 576.33 576.63 18.0K
12:27 576.88 577.07 576.88 576.98 22.0K
12:28 577.11 577.19 576.99 577.08 11.0K
12:29 577.02 577.06 576.81 577.03 13.0K
12:30 577.05 577.05 576.92 576.92 26.0K
12:31 576.69 577.13 576.69 576.98 38.0K
12:32 576.83 577.31 576.83 577.27 19.0K
12:33 577.34 577.34 576.86 577.08 11.0K
12:34 577.30 577.31 577.00 577.03 7.0K
12:35 577.22 577.22 577.05 577.07 52.0K
12:36 577.26 577.36 577.14 577.21 69.0K
12:37 577.59 577.59 577.18 577.45 40.0K
12:38 577.36 577.36 576.86 576.86 33.0K
12:39 577.01 577.84 577.01 577.15 22.0K
12:40 577.33 577.39 577.18 577.39 28.0K
12:41 577.53 577.53 577.30 577.34 15.0K
12:42 577.64 577.64 577.27 577.42 9.0K
12:43 577.61 577.69 577.23 577.23 39.0K
12:44 577.08 577.37 577.08 577.22 15.0K
12:45 577.25 577.47 577.03 577.47 19.0K
12:46 577.29 577.52 577.13 577.40 14.0K
12:47 577.44 577.44 577.22 577.25 22.0K
12:48 577.21 577.31 576.99 576.99 7.0K
12:49 577.10 577.10 576.71 577.01 28.0K
12:50 577.12 577.12 576.71 576.88 14.0K
12:51 576.90 576.90 576.63 576.81 24.0K
12:52 576.96 577.10 576.89 576.95 6.0K
12:53 576.83 577.11 576.79 576.92 5.0K
12:54 576.97 577.06 576.86 576.86 18.0K
12:55 576.99 576.99 576.77 576.84 27.0K
12:56 577.04 577.04 576.72 577.01 8.0K
12:57 577.12 577.20 576.92 577.20 23.0K
12:58 577.21 577.34 577.07 577.07 25.0K
12:59 576.96 577.08 576.67 576.67 13.0K
13:00 576.99 576.99 576.26 576.26 22.0K
13:01 576.65 576.80 576.31 576.31 10.0K
13:02 576.26 576.26 575.87 575.87 17.0K
13:03 575.87 576.19 575.87 575.90 11.0K
13:04 575.81 575.91 575.75 575.75 34.0K
13:05 575.67 575.71 575.47 575.63 24.0K
13:06 575.43 575.64 575.43 575.51 27.0K
13:07 575.52 575.97 575.52 575.82 30.0K
13:08 575.87 575.92 575.75 575.75 7.0K
13:09 575.84 575.94 575.56 575.94 10.0K
13:10 575.87 575.87 575.75 575.82 26.0K
13:11 575.77 576.51 575.68 576.51 15.0K
13:12 576.41 576.57 576.31 576.35 14.0K
13:13 576.71 576.71 576.26 576.26 10.0K
13:14 576.50 576.80 576.33 576.66 16.0K
13:15 576.46 576.70 576.46 576.57 30.0K
13:16 576.43 576.61 576.36 576.53 31.0K
13:17 576.74 576.74 576.42 576.42 22.0K
13:18 576.79 576.79 576.57 576.79 10.0K
13:19 576.69 576.74 576.47 576.47 14.0K
13:20 576.68 576.80 576.52 576.57 18.0K
13:21 576.20 576.70 576.20 576.46 10.0K
13:22 576.60 576.60 576.11 576.11 4.0K
13:23 576.17 576.25 575.91 575.98 10.0K
13:24 576.06 576.06 575.70 575.70 12.0K
13:25 575.69 575.75 575.57 575.72 13.0K
13:26 575.81 575.81 575.65 575.73 11.0K
13:27 575.76 575.76 575.24 575.24 21.0K
13:28 575.38 575.58 575.37 575.39 8.0K
13:29 575.38 575.43 575.16 575.43 17.0K
13:30 575.30 575.30 575.06 575.20 19.0K
13:31 575.17 575.35 575.06 575.35 29.0K
13:32 575.14 575.59 575.14 575.59 19.0K
13:33 575.45 575.45 575.25 575.29 21.0K
13:34 575.18 575.40 575.08 575.40 8.0K
13:35 575.28 575.28 575.08 575.10 12.0K
13:36 575.10 575.42 574.95 575.42 14.0K
13:37 575.30 575.69 575.30 575.46 9.0K
13:38 575.84 575.84 575.40 575.42 41.0K
13:39 575.43 575.43 575.25 575.31 25.0K
13:40 575.23 575.26 574.91 575.26 7.0K
13:41 575.54 575.74 575.21 575.74 9.0K
13:42 575.93 575.96 575.72 575.72 17.0K
13:43 575.74 575.83 575.60 575.79 9.0K
13:44 575.52 575.86 575.52 575.83 26.0K
13:45 575.78 576.02 575.52 575.74 9.0K
13:46 576.06 576.06 575.56 575.84 29.0K
13:47 575.73 575.87 575.61 575.67 13.0K
13:48 575.61 576.08 575.61 575.87 80.0K
13:49 575.84 576.12 575.83 576.08 11.0K
13:50 575.89 575.96 575.70 575.70 29.0K
13:51 575.73 575.95 575.68 575.89 11.0K
13:52 576.04 576.04 575.38 575.72 20.0K
13:53 575.72 575.80 575.58 575.71 15.0K
13:54 575.58 575.77 575.58 575.68 21.0K
13:55 575.63 575.80 575.53 575.62 16.0K
13:56 575.59 575.61 575.36 575.36 10.0K
13:57 575.74 575.74 575.23 575.23 34.0K
13:58 575.16 575.38 575.09 575.38 11.0K
13:59 575.31 575.31 575.04 575.19 16.0K
14:00 574.73 574.82 574.73 574.78 20.0K
14:01 574.62 574.83 574.62 574.81 36.0K
14:02 574.82 574.91 574.67 574.91 20.0K
14:03 574.42 574.90 574.42 574.77 13.0K
14:04 574.85 574.85 574.51 574.65 24.0K
14:05 574.88 574.88 574.29 574.43 80.0K
14:06 574.43 574.46 574.14 574.45 23.0K
14:07 574.47 574.47 574.13 574.32 11.0K
14:08 574.30 574.38 574.17 574.17 79.0K
14:09 574.29 574.65 574.29 574.65 36.0K
14:10 574.46 574.71 574.45 574.71 45.0K
14:11 574.58 574.68 574.44 574.64 34.0K
14:12 574.56 575.29 574.56 575.14 21.0K
14:13 575.09 575.42 575.09 575.13 244.0K
14:14 575.20 575.34 575.00 575.34 36.0K
14:15 575.44 575.48 574.99 575.33 33.0K
14:16 575.12 575.44 574.87 574.87 31.0K
14:17 575.01 575.16 574.75 574.75 24.0K
14:18 574.91 574.99 574.81 574.83 32.0K
14:19 574.95 574.95 574.78 574.89 11.0K
14:20 574.79 574.86 574.62 574.86 32.0K
14:21 574.72 574.72 574.51 574.55 8.0K
14:22 574.47 574.63 574.39 574.46 54.0K
14:23 574.64 574.77 574.51 574.51 18.0K
14:24 574.44 574.44 574.22 574.39 22.0K
14:25 574.44 574.60 574.27 574.60 6.0K
14:26 575.05 575.29 574.47 574.48 13.0K
14:27 574.70 574.70 574.40 574.40 43.0K
14:28 574.80 574.80 574.45 574.45 34.0K
14:29 574.50 574.58 574.38 574.47 26.0K
14:30 574.27 574.35 574.10 574.35 14.0K
14:31 574.33 574.44 574.29 574.44 11.0K
14:32 574.35 574.47 574.23 574.23 19.0K
14:33 574.16 574.61 574.01 574.61 18.0K
14:34 574.37 574.74 574.37 574.58 52.0K
14:35 574.53 574.82 574.53 574.76 62.0K
14:36 574.56 574.93 574.56 574.56 8.0K
14:37 574.85 575.14 574.76 575.14 35.0K
14:38 574.87 574.88 574.66 574.72 16.0K
14:39 574.86 574.98 574.53 574.98 16.0K
14:40 574.92 575.14 574.92 574.98 16.0K
14:41 575.06 575.23 574.90 575.07 20.0K
14:42 575.09 575.34 575.08 575.34 21.0K
14:43 575.46 575.46 575.21 575.21 42.0K
14:44 575.20 575.50 575.11 575.11 30.0K
14:45 575.34 575.61 575.23 575.43 34.0K
14:46 575.32 575.57 575.32 575.50 17.0K
14:47 575.44 575.69 575.41 575.69 49.0K
14:48 575.66 575.79 575.38 575.79 35.0K
14:49 575.83 575.83 575.63 575.66 15.0K
14:50 575.56 575.77 575.54 575.71 26.0K
14:51 575.54 575.70 575.35 575.44 18.0K
14:52 575.54 575.71 575.54 575.60 17.0K
14:53 575.73 575.73 575.49 575.53 12.0K
14:54 575.34 575.67 575.34 575.65 41.0K
14:55 575.75 575.86 575.63 575.86 17.0K
14:56 575.49 575.91 575.49 575.80 17.0K
14:57 575.75 575.77 575.56 575.63 29.0K
14:58 575.65 575.65 575.31 575.31 14.0K
14:59 575.36 575.83 575.27 575.83 42.0K
15:00 575.54 575.54 575.30 575.40 43.0K
15:01 575.48 575.91 575.48 575.91 26.0K
15:02 575.70 576.01 575.61 576.01 24.0K
15:03 575.86 576.07 575.82 575.86 50.0K
15:04 576.02 576.24 575.70 576.24 44.0K
15:05 576.26 576.26 575.83 575.83 30.0K
15:06 575.85 576.06 575.64 576.05 20.0K
15:07 576.02 576.21 575.84 576.21 31.0K
15:08 576.06 576.20 575.57 575.73 28.0K
15:09 575.77 575.91 575.64 575.87 38.0K
15:10 575.77 575.94 575.59 575.63 28.0K
15:11 575.70 575.70 575.45 575.49 27.0K
15:12 575.18 575.49 575.18 575.29 32.0K
15:13 575.31 575.45 575.10 575.32 44.0K
15:14 575.50 575.66 575.26 575.45 56.0K
15:15 575.27 575.34 574.96 575.29 225.0K
15:16 574.99 575.36 574.99 575.36 48.0K
15:17 575.24 575.24 574.96 574.96 59.0K
15:18 575.09 575.29 575.05 575.29 78.0K
15:19 575.27 575.31 575.02 575.28 57.0K
15:20 575.36 575.36 575.36 575.36 33.0K
15:21 575.36 575.36 575.36 575.36 0.0K
15:22 575.36 575.36 575.36 575.36 0.0K
15:23 575.36 575.36 575.36 575.36 0.0K
15:24 575.36 575.36 575.36 575.36 0.0K
15:25 575.36 575.36 575.36 575.36 0.0K
15:26 575.36 575.36 575.36 575.36 0.0K
15:27 575.36 575.36 575.36 575.36 0.0K
15:28 575.36 575.36 575.36 575.36 0.0K
15:29 575.36 575.36 574.88 575.06 427.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 574.82 583.59 568.26 575.06 13.2M
2025-09-25 578.00 580.09 571.55 573.55 10.0M
2025-09-24 591.65 591.65 576.55 582.31 8.9M
2025-09-23 599.58 599.66 587.85 588.85 8.5M
2025-09-22 605.43 607.94 599.05 599.63 12.0M
2025-09-19 598.34 606.39 595.22 606.36 8.0M
2025-09-18 595.29 597.89 593.29 597.53 10.6M
2025-09-17 595.03 599.44 590.05 591.44 23.3M
2025-09-16 587.92 592.64 586.19 589.65 41.6M
2025-09-15 588.97 590.55 582.93 587.40 8.4M
2025-09-12 588.41 592.49 587.16 591.97 10.7M
2025-09-11 587.77 590.53 584.61 586.34 8.6M
2025-09-10 590.90 591.76 583.31 587.95 10.7M
2025-09-09 586.60 587.77 578.10 580.37 9.0M
2025-09-08 581.56 587.07 577.16 585.93 7.4M
2025-09-05 578.87 591.31 578.87 583.24 12.3M
2025-09-04 574.24 577.24 572.51 576.84 13.9M
2025-09-03 578.35 578.35 565.02 571.23 11.4M
2025-09-02 585.66 588.46 577.17 578.62 19.1M
2025-09-01 592.72 593.59 581.55 583.61 16.2M
2025-08-29 588.22 590.90 580.10 581.09 23.2M
2025-08-28 587.10 591.15 582.68 587.04 29.9M
2025-08-27 605.28 607.74 594.96 599.72 19.6M
2025-08-26 610.44 625.71 605.92 607.19 44.8M
2025-08-25 611.05 614.97 608.49 610.20 38.9M
2025-08-22 615.05 620.34 607.53 608.24 90.2M
2025-08-21 617.66 629.30 616.73 617.13 79.9M
2025-08-20 612.32 619.84 604.88 619.14 116.4M
2025-08-19 604.34 626.33 602.35 612.07 126.9M
2025-08-18 602.55 606.57 596.96 600.21 39.8M
2025-08-14 607.56 618.10 605.68 609.14 56.2M
2025-08-13 621.20 621.20 591.73 599.75 14.3M
2025-08-12 620.20 629.08 616.97 618.82 24.8M
2025-08-11 606.13 624.90 600.71 623.10 39.6M
2025-08-08 586.65 606.48 585.37 603.43 25.9M
2025-08-07 575.25 587.87 575.25 586.78 21.5M
2025-08-06 578.26 583.67 572.60 581.79 71.7M
2025-08-05 569.99 576.10 568.51 572.35 33.1M
2025-08-04 551.29 569.78 548.41 568.17 42.9M
2025-08-01 570.75 571.35 552.92 553.48 27.3M
2025-07-31 553.36 580.66 553.36 574.50 49.8M
2025-07-30 555.56 557.55 550.89 552.23 25.8M
2025-07-29 553.02 557.71 548.24 554.58 7.6M
2025-07-28 563.20 563.36 551.32 553.32 13.2M
2025-07-25 568.44 570.83 560.60 562.44 8.3M
2025-07-24 582.84 582.84 566.69 568.59 17.3M
2025-07-23 592.54 593.65 577.02 581.60 16.8M
2025-07-22 595.30 599.57 588.85 592.74 41.3M
2025-07-21 583.22 601.45 582.87 599.55 15.5M
2025-07-18 583.98 583.98 578.86 583.09 7.5M
2025-07-17 583.74 586.76 575.29 584.17 26.4M
2025-07-16 592.90 593.68 581.86 582.23 11.1M
2025-07-15 594.19 600.05 592.12 593.89 19.2M
2025-07-14 598.32 602.30 593.41 595.37 25.3M
2025-07-11 592.24 604.06 591.99 595.51 13.5M
2025-07-10 589.95 591.70 583.18 588.40 11.0M
2025-07-09 588.01 593.15 582.28 591.13 12.7M
2025-07-08 585.29 591.76 583.30 588.98 16.4M
2025-07-07 581.14 584.89 574.43 577.48 17.2M
2025-07-04 591.13 596.11 579.25 579.51 10.4M
2025-07-03 605.97 606.74 589.70 590.77 18.3M
2025-07-02 613.58 624.88 596.96 605.25 26.1M
2025-07-01 611.75 622.16 609.28 614.65 17.4M
2025-06-30 608.70 615.31 607.27 612.04 15.8M
2025-06-27 608.93 611.43 601.31 608.25 19.0M
2025-06-26 616.57 618.51 601.24 608.69 10.9M
2025-06-25 625.83 625.83 613.30 620.62 16.6M
2025-06-24 624.41 629.95 617.92 624.69 27.5M
2025-06-23 619.44 620.49 613.79 619.43 38.3M
2025-06-20 621.42 630.80 615.52 630.20 45.4M
2025-06-19 615.84 623.36 610.80 618.96 33.7M
2025-06-18 605.58 618.71 605.26 610.81 13.6M
2025-06-17 613.23 613.33 597.77 610.09 20.9M
2025-06-16 603.08 610.62 601.34 610.62 15.0M
2025-06-13 622.68 624.19 597.34 605.53 35.9M
2025-06-12 619.42 625.75 618.50 618.50 41.4M
2025-06-11 632.07 632.07 621.56 621.56 20.5M
2025-06-10 611.45 636.04 607.43 631.38 45.5M
2025-06-09 601.52 611.69 601.24 606.83 19.6M
2025-06-05 592.19 599.16 589.43 596.07 16.9M
2025-06-04 590.77 591.39 584.66 587.67 18.9M
2025-06-02 574.19 587.08 573.34 581.31 21.8M
2025-05-30 579.39 582.33 570.12 571.35 23.6M
2025-05-29 565.85 581.76 560.29 580.10 12.8M
2025-05-28 570.66 584.03 564.48 566.78 28.1M
2025-05-27 565.93 573.43 560.04 563.14 33.9M
2025-05-26 568.07 568.63 562.90 567.96 11.9M
2025-05-23 555.55 566.99 552.82 565.84 27.2M
2025-05-22 549.81 554.87 548.39 553.61 26.5M
2025-05-21 551.42 553.80 546.58 552.58 56.7M
2025-05-20 544.55 552.01 543.81 549.67 48.3M
2025-05-19 549.71 551.29 539.07 541.58 14.6M
2025-05-16 554.47 555.85 547.11 550.65 14.3M
2025-05-15 553.82 563.71 553.19 555.86 32.4M
2025-05-14 540.17 551.36 538.31 551.35 15.7M
2025-05-13 535.44 541.72 534.84 538.50 36.0M
2025-05-12 543.68 547.00 534.57 538.38 30.3M
2025-05-09 549.01 556.27 540.22 548.29 35.4M
2025-05-08 550.19 552.51 542.62 547.94 34.3M
2025-05-07 553.81 557.70 546.77 550.76 27.6M
2025-05-02 555.71 558.68 551.05 554.97 30.7M
2025-04-30 544.14 550.75 544.14 549.32 31.2M
2025-04-29 531.32 544.21 531.32 542.52 30.0M
2025-04-28 524.93 529.88 519.90 526.39 31.5M
2025-04-25 512.62 526.83 510.55 523.41 19.2M
2025-04-24 509.18 513.37 507.86 511.60 52.7M
2025-04-23 515.67 515.67 508.00 510.44 45.1M
2025-04-22 508.34 516.83 507.75 514.38 17.5M
2025-04-21 519.12 520.84 508.33 510.21 17.1M
2025-04-18 513.60 524.25 513.60 518.45 42.9M
2025-04-17 494.47 510.84 492.19 509.69 49.9M
2025-04-16 492.48 500.24 488.56 489.25 35.0M
2025-04-15 489.17 494.20 486.84 493.01 17.5M
2025-04-14 488.83 490.62 482.12 489.03 47.0M
2025-04-11 474.49 489.81 473.57 489.81 56.5M
2025-04-10 477.22 479.54 464.55 478.11 25.5M
2025-04-09 480.80 480.80 459.69 463.98 15.8M
2025-04-08 491.07 492.38 479.86 482.19 39.2M
2025-04-07 498.15 498.27 481.79 482.22 45.5M
2025-04-04 493.64 509.36 492.88 509.36 59.7M
2025-04-03 482.94 496.99 482.85 491.63 64.6M
2025-04-02 495.51 495.60 487.26 490.29 32.0M
2025-04-01 486.40 499.58 481.96 494.09 41.8M
2025-03-31 487.96 494.53 484.50 485.16 26.7M
2025-03-28 501.74 504.50 495.08 495.08 38.4M
2025-03-27 494.01 507.58 493.60 503.80 29.3M
2025-03-26 501.91 501.91 491.35 496.09 31.7M
2025-03-25 493.56 502.73 488.06 497.41 20.0M
2025-03-24 488.80 497.94 488.37 492.64 32.3M
2025-03-21 480.79 488.70 477.43 486.47 22.6M
2025-03-20 490.57 490.98 477.73 478.27 26.3M
2025-03-19 484.87 493.12 484.48 489.34 17.6M
2025-03-18 493.24 493.85 482.84 483.36 15.1M
2025-03-17 489.71 496.18 486.84 492.81 15.7M
2025-03-14 492.51 494.26 488.40 490.12 54.1M
2025-03-13 497.14 498.71 493.05 493.48 27.2M
2025-03-12 497.52 501.76 494.22 495.09 28.7M
2025-03-11 493.08 505.32 491.65 497.39 39.2M
2025-03-10 513.20 513.89 495.49 503.89 56.1M
2025-03-07 515.62 525.79 514.84 518.54 67.1M
2025-03-06 518.93 518.93 508.86 516.10 51.8M
2025-03-05 524.82 527.34 511.89 517.19 12.8M
2025-03-04 521.38 526.70 515.98 524.25 29.6M
2025-02-28 527.63 542.35 527.63 530.60 56.4M
2025-02-27 524.95 535.06 522.13 532.52 23.5M
2025-02-26 526.44 531.49 523.52 524.80 18.2M
2025-02-25 524.14 534.26 517.81 529.71 36.5M
2025-02-24 515.32 521.14 512.15 518.95 20.9M
2025-02-21 524.06 527.86 511.08 521.72 44.5M
2025-02-20 510.02 535.02 509.11 524.39 77.5M
2025-02-19 484.75 494.48 481.78 494.30 13.8M
2025-02-18 479.78 486.35 478.00 484.70 18.1M
2025-02-17 483.69 483.85 477.32 479.66 22.3M
2025-02-14 488.29 494.85 483.40 485.00 12.4M
2025-02-13 496.54 496.96 485.32 488.11 10.9M
2025-02-12 491.42 494.38 486.88 494.18 9.4M
2025-02-11 484.41 492.83 482.72 492.40 13.6M
2025-02-10 478.41 486.59 475.33 479.04 10.8M
2025-02-07 468.05 470.39 465.24 467.62 5.8M
2025-02-06 469.63 472.65 464.99 466.73 5.8M
2025-02-05 465.41 471.16 462.95 468.08 6.1M
2025-02-04 454.44 464.52 452.19 463.96 7.8M
2025-02-03 450.57 453.15 445.95 451.38 8.6M
2025-01-31 455.97 459.43 453.24 454.00 11.6M
2025-01-24 450.16 458.33 448.03 454.71 12.9M
2025-01-23 453.23 457.76 449.26 449.40 15.2M
2025-01-22 452.65 453.68 446.87 452.28 21.6M
2025-01-21 454.55 457.44 450.80 451.47 36.9M
2025-01-20 459.29 461.38 452.64 452.78 13.6M
2025-01-17 457.01 464.66 455.84 458.79 20.2M
2025-01-16 458.91 459.67 452.93 457.06 15.0M
2025-01-15 456.76 458.97 454.39 457.59 65.5M
2025-01-14 441.16 457.07 440.45 457.03 47.0M
2025-01-13 442.49 446.67 438.65 439.35 9.1M
2025-01-10 440.98 445.21 435.48 443.26 8.3M
2025-01-09 444.81 444.81 439.07 440.27 9.2M
2025-01-08 448.65 449.27 442.99 443.68 6.9M
2025-01-07 445.49 455.32 445.49 449.48 15.7M
2025-01-06 445.61 447.05 440.00 442.25 11.8M
2025-01-03 444.25 450.16 444.21 446.21 12.6M
2025-01-02 448.81 455.75 440.00 443.86 21.9M