KOSDAQ Machinery (KQ29)

KQ29
🏛️ Corea del Sur →
535.19
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 549.50 550.75 549.50 550.75 2,501.0K
09:01 551.33 551.57 550.79 551.57 2,214.0K
09:02 551.53 551.53 550.84 551.32 2,487.0K
09:03 551.36 552.52 551.26 551.96 2,277.0K
09:04 551.68 551.68 550.51 550.82 1,865.0K
09:05 550.74 551.05 550.70 550.70 1,394.0K
09:06 550.94 551.96 550.94 551.96 1,536.0K
09:07 552.24 552.50 552.07 552.07 1,252.0K
09:08 551.96 551.96 551.43 551.43 1,297.0K
09:09 551.08 552.06 551.08 552.06 1,230.0K
09:10 552.19 552.33 551.78 551.91 1,691.0K
09:11 551.89 551.89 550.35 550.35 937.0K
09:12 550.43 550.79 550.33 550.33 848.0K
09:13 550.51 550.51 550.16 550.16 824.0K
09:14 549.91 549.91 548.99 549.26 956.0K
09:15 549.24 549.25 549.11 549.11 856.0K
09:16 549.36 549.76 549.32 549.48 1,003.0K
09:17 549.43 549.43 548.98 548.98 1,001.0K
09:18 548.96 548.96 548.11 548.11 1,009.0K
09:19 548.38 549.02 548.38 549.02 1,102.0K
09:20 549.11 549.65 549.11 549.65 1,520.0K
09:21 549.35 549.37 549.09 549.09 1,223.0K
09:22 548.76 548.78 548.53 548.70 856.0K
09:23 548.68 549.05 548.68 549.05 664.0K
09:24 549.23 549.75 549.23 549.75 618.0K
09:25 550.10 550.98 550.09 550.98 756.0K
09:26 551.10 551.79 551.10 551.79 623.0K
09:27 551.52 551.83 551.52 551.83 848.0K
09:28 551.80 552.09 551.80 552.09 739.0K
09:29 551.95 553.05 551.95 553.05 675.0K
09:30 553.06 553.32 553.06 553.22 1,214.0K
09:31 553.30 553.34 553.09 553.12 977.0K
09:32 553.06 553.06 552.38 552.38 909.0K
09:33 552.32 552.32 551.96 551.99 1,105.0K
09:34 551.84 551.84 551.50 551.50 842.0K
09:35 551.35 551.85 551.32 551.78 884.0K
09:36 551.88 551.88 551.60 551.64 1,064.0K
09:37 551.55 552.01 551.55 551.96 1,035.0K
09:38 551.88 551.88 551.64 551.77 978.0K
09:39 551.79 551.79 551.50 551.50 1,102.0K
09:40 551.56 552.01 551.56 551.93 976.0K
09:41 552.02 552.66 552.02 552.66 1,233.0K
09:42 552.69 552.89 552.44 552.89 655.0K
09:43 552.83 553.18 552.82 553.01 1,050.0K
09:44 553.12 553.12 552.79 552.79 906.0K
09:45 552.80 552.92 552.62 552.62 611.0K
09:46 552.42 552.61 552.27 552.61 573.0K
09:47 552.67 552.67 552.38 552.41 678.0K
09:48 552.28 552.53 552.27 552.53 882.0K
09:49 552.46 552.46 551.96 552.01 613.0K
09:50 552.11 552.26 551.93 552.26 861.0K
09:51 552.14 552.18 551.89 551.89 637.0K
09:52 551.89 552.04 551.52 551.73 937.0K
09:53 551.68 551.68 551.41 551.41 778.0K
09:54 551.47 551.66 551.46 551.66 456.0K
09:55 551.53 551.84 551.44 551.84 607.0K
09:56 551.73 551.81 551.61 551.81 772.0K
09:57 551.91 552.34 551.91 552.06 708.0K
09:58 552.40 552.83 552.06 552.83 606.0K
09:59 552.94 553.42 552.94 553.42 434.0K
10:00 553.49 553.49 553.13 553.45 623.0K
10:01 553.69 553.88 553.58 553.78 751.0K
10:02 553.82 554.05 553.82 554.05 724.0K
10:03 554.04 554.11 553.88 553.88 605.0K
10:04 553.84 553.84 553.68 553.68 559.0K
10:05 553.89 554.39 553.89 554.32 997.0K
10:06 554.27 554.27 553.81 553.81 915.0K
10:07 553.80 553.99 553.80 553.97 763.0K
10:08 553.92 554.11 553.92 554.11 715.0K
10:09 553.92 553.92 553.69 553.86 707.0K
10:10 553.80 553.80 553.40 553.40 499.0K
10:11 553.38 553.58 553.25 553.58 462.0K
10:12 553.65 553.68 553.37 553.68 730.0K
10:13 553.69 554.04 553.69 553.86 912.0K
10:14 553.81 554.11 553.81 553.99 670.0K
10:15 554.14 554.15 553.85 553.85 1,055.0K
10:16 553.99 554.19 553.99 554.10 542.0K
10:17 553.94 554.17 553.86 553.93 564.0K
10:18 554.03 554.14 554.00 554.08 923.0K
10:19 554.18 554.18 553.93 554.07 858.0K
10:20 553.99 554.05 553.54 553.54 577.0K
10:21 553.46 553.79 553.46 553.79 576.0K
10:22 553.78 553.80 553.66 553.79 392.0K
10:23 553.75 554.01 553.75 553.94 573.0K
10:24 553.96 554.07 553.96 554.03 757.0K
10:25 553.81 554.00 553.81 553.94 445.0K
10:26 553.74 553.92 553.74 553.89 418.0K
10:27 554.12 554.18 553.93 554.18 599.0K
10:28 554.21 554.48 554.09 554.48 523.0K
10:29 554.29 554.29 554.11 554.29 410.0K
10:30 554.34 554.48 554.32 554.44 494.0K
10:31 554.55 554.55 554.19 554.19 487.0K
10:32 554.08 554.17 553.94 554.17 514.0K
10:33 554.21 554.68 554.21 554.68 586.0K
10:34 554.80 554.82 554.65 554.65 936.0K
10:35 554.67 554.78 554.28 554.29 1,125.0K
10:36 554.37 554.64 554.33 554.57 640.0K
10:37 554.54 554.78 554.54 554.68 378.0K
10:38 554.77 554.79 554.63 554.79 305.0K
10:39 554.65 555.42 554.65 555.30 432.0K
10:40 555.10 555.46 555.10 555.40 450.0K
10:41 555.22 555.25 554.95 555.19 403.0K
10:42 555.23 555.88 555.22 555.88 379.0K
10:43 555.85 555.98 555.73 555.73 394.0K
10:44 555.76 556.04 555.76 556.04 300.0K
10:45 555.95 555.99 555.87 555.93 408.0K
10:46 555.88 555.88 555.41 555.53 378.0K
10:47 555.50 555.56 555.44 555.44 623.0K
10:48 555.47 555.59 555.37 555.59 1,112.0K
10:49 555.76 555.98 555.66 555.95 525.0K
10:50 555.96 556.11 555.94 556.11 512.0K
10:51 556.17 556.17 555.63 555.63 414.0K
10:52 555.73 555.75 555.56 555.75 296.0K
10:53 555.77 556.18 555.77 556.18 321.0K
10:54 556.18 556.26 556.11 556.17 252.0K
10:55 556.24 556.28 556.08 556.13 211.0K
10:56 556.22 556.32 556.20 556.20 220.0K
10:57 556.41 556.41 556.28 556.36 433.0K
10:58 556.45 556.74 556.45 556.74 386.0K
10:59 556.76 556.87 556.56 556.56 388.0K
11:00 556.75 556.98 556.65 556.81 381.0K
11:01 556.74 557.02 556.74 557.02 332.0K
11:02 556.95 557.08 556.95 557.03 260.0K
11:03 557.11 557.11 556.71 556.84 390.0K
11:04 556.77 556.78 556.63 556.72 270.0K
11:05 556.83 556.96 556.62 556.62 235.0K
11:06 556.49 556.64 556.42 556.42 198.0K
11:07 556.33 556.43 556.27 556.32 220.0K
11:08 556.25 556.47 556.25 556.45 230.0K
11:09 556.65 556.65 556.41 556.47 224.0K
11:10 556.45 556.59 556.38 556.40 254.0K
11:11 556.37 556.46 556.30 556.30 249.0K
11:12 556.30 556.45 556.30 556.33 258.0K
11:13 556.37 556.42 556.26 556.26 193.0K
11:14 556.38 556.38 556.10 556.23 180.0K
11:15 556.24 556.24 556.07 556.18 323.0K
11:16 556.22 556.58 556.14 556.46 316.0K
11:17 556.56 556.67 556.38 556.38 258.0K
11:18 556.46 556.49 556.38 556.41 325.0K
11:19 556.52 556.57 556.52 556.54 232.0K
11:20 556.47 556.47 556.26 556.26 762.0K
11:21 556.23 556.28 555.92 555.92 392.0K
11:22 556.07 556.09 555.61 555.89 351.0K
11:23 555.75 556.01 555.75 556.01 261.0K
11:24 555.87 556.08 555.87 556.08 161.0K
11:25 556.14 556.38 556.14 556.38 141.0K
11:26 556.23 556.50 556.22 556.28 221.0K
11:27 556.37 556.58 556.36 556.58 194.0K
11:28 556.38 556.49 556.35 556.43 261.0K
11:29 556.29 556.38 556.16 556.19 177.0K
11:30 556.18 556.35 556.16 556.20 281.0K
11:31 556.30 556.30 556.13 556.30 230.0K
11:32 556.24 556.35 556.24 556.30 235.0K
11:33 556.22 556.22 555.91 555.91 307.0K
11:34 555.87 555.90 555.77 555.84 258.0K
11:35 555.84 556.04 555.84 555.89 216.0K
11:36 555.94 556.22 555.92 556.13 284.0K
11:37 555.85 556.11 555.85 556.05 224.0K
11:38 556.07 556.18 555.92 556.18 240.0K
11:39 556.19 556.19 556.03 556.07 196.0K
11:40 556.00 556.52 556.00 556.52 170.0K
11:41 556.36 556.48 556.35 556.46 174.0K
11:42 556.39 556.56 556.39 556.45 186.0K
11:43 556.33 556.80 556.33 556.80 179.0K
11:44 556.78 556.90 556.50 556.62 273.0K
11:45 556.57 556.63 556.35 556.35 192.0K
11:46 556.39 556.61 556.16 556.33 300.0K
11:47 556.41 556.44 556.29 556.38 523.0K
11:48 556.37 556.37 556.11 556.13 318.0K
11:49 556.19 556.30 556.11 556.12 225.0K
11:50 556.15 556.35 556.15 556.27 179.0K
11:51 556.43 556.47 556.33 556.44 195.0K
11:52 556.50 556.60 556.36 556.36 276.0K
11:53 556.59 556.59 556.32 556.51 236.0K
11:54 556.57 556.57 556.40 556.40 167.0K
11:55 556.40 556.64 556.40 556.60 170.0K
11:56 556.72 556.73 556.62 556.67 169.0K
11:57 556.80 556.90 556.64 556.85 188.0K
11:58 556.94 557.79 556.94 557.79 439.0K
11:59 557.72 557.79 557.72 557.73 277.0K
12:00 557.72 557.98 557.50 557.58 450.0K
12:01 557.72 557.72 557.38 557.38 457.0K
12:02 557.38 557.50 556.83 556.83 400.0K
12:03 556.90 557.00 556.59 556.59 242.0K
12:04 556.85 556.85 556.31 556.39 226.0K
12:05 556.49 556.50 556.30 556.49 205.0K
12:06 556.63 556.77 556.48 556.59 142.0K
12:07 556.51 556.75 556.49 556.49 183.0K
12:08 556.66 556.66 556.26 556.38 241.0K
12:09 556.44 556.46 556.09 556.21 187.0K
12:10 556.10 556.19 556.06 556.14 101.0K
12:11 556.22 556.22 556.10 556.10 116.0K
12:12 556.19 556.19 556.06 556.06 161.0K
12:13 556.07 556.07 555.85 555.85 127.0K
12:14 555.99 556.05 555.88 555.88 199.0K
12:15 555.95 556.16 555.95 556.09 159.0K
12:16 555.97 556.15 555.97 556.13 104.0K
12:17 556.24 556.24 555.94 556.13 128.0K
12:18 556.16 556.48 556.12 556.48 134.0K
12:19 556.35 556.59 556.35 556.59 133.0K
12:20 556.77 556.83 556.68 556.83 121.0K
12:21 556.80 556.96 556.74 556.94 179.0K
12:22 556.81 556.91 556.69 556.91 215.0K
12:23 556.83 557.01 556.83 556.93 140.0K
12:24 556.74 557.00 556.74 556.84 126.0K
12:25 556.82 556.89 556.72 556.89 126.0K
12:26 556.80 556.80 556.71 556.79 144.0K
12:27 556.83 557.04 556.70 557.04 129.0K
12:28 556.90 557.01 556.89 556.99 109.0K
12:29 557.00 557.10 556.91 557.03 144.0K
12:30 556.96 557.18 556.96 557.18 186.0K
12:31 557.12 557.25 557.07 557.25 142.0K
12:32 557.36 557.36 557.10 557.25 123.0K
12:33 557.35 557.47 557.28 557.47 142.0K
12:34 557.37 557.43 557.37 557.43 122.0K
12:35 557.47 557.67 557.47 557.48 149.0K
12:36 557.58 557.58 557.44 557.55 120.0K
12:37 557.52 557.52 557.27 557.32 102.0K
12:38 557.38 557.47 557.36 557.43 96.0K
12:39 557.56 557.59 557.43 557.47 134.0K
12:40 557.51 557.51 557.33 557.43 101.0K
12:41 557.45 557.50 557.33 557.48 91.0K
12:42 557.37 557.39 557.10 557.10 117.0K
12:43 557.13 557.36 557.13 557.36 111.0K
12:44 557.23 557.32 557.08 557.25 138.0K
12:45 557.33 557.40 557.20 557.20 194.0K
12:46 557.14 557.30 557.12 557.15 111.0K
12:47 557.19 557.22 557.06 557.07 106.0K
12:48 557.11 557.22 556.90 556.90 113.0K
12:49 557.04 557.04 556.81 556.81 113.0K
12:50 556.99 557.19 556.95 557.14 143.0K
12:51 557.20 557.41 557.20 557.37 131.0K
12:52 557.45 557.52 557.20 557.31 133.0K
12:53 557.55 557.55 557.17 557.25 132.0K
12:54 557.26 557.35 557.22 557.28 119.0K
12:55 557.31 557.34 557.19 557.31 158.0K
12:56 557.41 557.69 557.33 557.69 127.0K
12:57 557.62 557.67 557.52 557.67 108.0K
12:58 557.49 557.80 557.49 557.80 96.0K
12:59 557.66 557.70 557.51 557.59 103.0K
13:00 557.58 557.85 557.58 557.68 176.0K
13:01 557.72 557.72 557.28 557.42 212.0K
13:02 557.43 557.43 557.37 557.39 244.0K
13:03 557.12 557.22 556.93 556.93 291.0K
13:04 556.96 557.11 556.86 557.11 227.0K
13:05 556.98 556.98 556.51 556.51 239.0K
13:06 556.51 556.51 556.07 556.07 248.0K
13:07 556.26 556.26 555.61 555.61 323.0K
13:08 555.51 555.57 555.36 555.57 199.0K
13:09 555.56 555.56 555.33 555.33 173.0K
13:10 555.12 555.12 554.58 554.58 211.0K
13:11 554.41 554.41 553.93 553.94 238.0K
13:12 553.77 554.01 553.74 553.91 223.0K
13:13 554.02 554.49 554.02 554.49 173.0K
13:14 554.56 554.81 554.56 554.64 173.0K
13:15 554.54 554.80 554.54 554.78 133.0K
13:16 554.77 554.85 554.66 554.85 105.0K
13:17 554.65 554.65 554.39 554.39 157.0K
13:18 554.51 554.63 554.42 554.42 197.0K
13:19 554.32 554.40 554.32 554.37 273.0K
13:20 554.18 554.50 554.18 554.23 168.0K
13:21 554.29 554.29 553.93 553.93 217.0K
13:22 553.95 553.95 553.76 553.83 161.0K
13:23 553.77 553.86 553.58 553.58 133.0K
13:24 553.53 553.69 553.49 553.49 156.0K
13:25 553.51 553.74 553.45 553.69 135.0K
13:26 553.72 553.99 553.59 553.74 158.0K
13:27 553.85 553.85 553.44 553.50 168.0K
13:28 553.36 553.36 552.98 552.98 196.0K
13:29 553.10 553.10 552.67 552.67 151.0K
13:30 552.72 552.72 552.47 552.47 198.0K
13:31 552.34 552.55 552.18 552.55 218.0K
13:32 552.63 552.77 552.56 552.77 194.0K
13:33 552.80 552.89 552.68 552.68 109.0K
13:34 552.77 552.77 552.35 552.35 100.0K
13:35 552.31 552.37 552.11 552.11 121.0K
13:36 552.12 552.35 552.12 552.17 131.0K
13:37 552.18 552.24 552.10 552.10 111.0K
13:38 552.08 552.26 552.03 552.12 131.0K
13:39 552.08 552.12 551.82 551.91 192.0K
13:40 552.20 552.20 551.88 552.01 131.0K
13:41 552.03 552.03 551.67 551.67 134.0K
13:42 551.61 551.72 551.57 551.62 168.0K
13:43 551.62 551.74 551.39 551.39 176.0K
13:44 551.32 551.32 551.03 551.03 170.0K
13:45 551.13 551.13 550.97 551.05 188.0K
13:46 551.14 551.14 550.93 551.00 152.0K
13:47 551.02 551.02 550.73 550.73 189.0K
13:48 550.84 551.28 550.84 551.22 241.0K
13:49 551.14 551.19 550.88 550.95 147.0K
13:50 550.92 551.11 550.92 550.99 164.0K
13:51 551.05 551.27 551.05 551.11 178.0K
13:52 551.18 551.32 551.15 551.32 127.0K
13:53 551.29 551.47 551.29 551.46 161.0K
13:54 551.65 551.69 551.52 551.55 134.0K
13:55 551.65 551.82 551.65 551.80 155.0K
13:56 551.74 551.96 551.74 551.96 115.0K
13:57 551.98 551.98 551.74 551.89 106.0K
13:58 551.81 551.89 551.73 551.74 130.0K
13:59 551.81 552.00 551.81 551.91 94.0K
14:00 551.97 551.99 551.82 551.93 142.0K
14:01 551.91 552.09 551.91 552.09 117.0K
14:02 552.09 552.52 552.09 552.42 82.0K
14:03 552.32 552.60 552.25 552.53 99.0K
14:04 552.48 552.52 552.35 552.52 100.0K
14:05 552.65 552.66 552.56 552.59 76.0K
14:06 552.54 552.90 552.54 552.90 131.0K
14:07 552.89 552.94 552.63 552.84 82.0K
14:08 552.80 552.93 552.80 552.93 135.0K
14:09 552.87 552.89 552.85 552.89 120.0K
14:10 552.74 553.05 552.74 552.91 90.0K
14:11 553.01 553.14 553.01 553.14 120.0K
14:12 553.08 553.15 553.02 553.10 291.0K
14:13 553.13 553.13 552.92 553.05 237.0K
14:14 552.89 552.91 552.82 552.83 216.0K
14:15 552.95 552.95 552.71 552.78 115.0K
14:16 552.70 552.99 552.70 552.82 172.0K
14:17 552.85 552.85 552.64 552.72 165.0K
14:18 552.75 552.75 552.52 552.69 186.0K
14:19 552.69 552.69 552.52 552.52 187.0K
14:20 552.45 552.46 552.36 552.46 166.0K
14:21 552.27 552.30 552.15 552.15 145.0K
14:22 552.13 552.37 552.13 552.21 212.0K
14:23 552.21 552.34 552.21 552.34 150.0K
14:24 552.23 552.23 551.99 552.16 149.0K
14:25 552.06 552.17 552.02 552.14 116.0K
14:26 552.03 552.06 551.93 551.93 172.0K
14:27 551.87 552.06 551.87 552.06 177.0K
14:28 552.04 552.17 552.04 552.09 172.0K
14:29 552.17 552.17 551.99 551.99 260.0K
14:30 552.00 552.24 552.00 552.09 269.0K
14:31 552.21 552.34 552.09 552.31 136.0K
14:32 552.29 552.36 552.12 552.36 130.0K
14:33 552.33 552.45 552.32 552.35 197.0K
14:34 552.32 552.32 552.27 552.30 136.0K
14:35 552.49 552.57 552.42 552.44 108.0K
14:36 552.47 552.51 552.38 552.51 122.0K
14:37 552.32 552.51 552.26 552.51 138.0K
14:38 552.34 552.41 552.25 552.36 181.0K
14:39 552.32 552.48 552.32 552.48 132.0K
14:40 552.41 552.55 552.34 552.44 189.0K
14:41 552.44 552.52 552.34 552.48 136.0K
14:42 552.64 552.64 552.34 552.42 210.0K
14:43 552.41 552.57 552.28 552.39 139.0K
14:44 552.33 552.70 552.33 552.70 269.0K
14:45 552.50 552.55 552.44 552.47 321.0K
14:46 552.41 552.49 552.35 552.41 224.0K
14:47 552.40 552.40 552.30 552.38 197.0K
14:48 552.28 552.28 552.09 552.09 168.0K
14:49 552.22 552.29 552.07 552.09 207.0K
14:50 552.14 552.35 552.11 552.35 208.0K
14:51 552.36 552.40 552.27 552.31 306.0K
14:52 552.21 552.29 552.19 552.19 337.0K
14:53 552.21 552.29 552.19 552.26 333.0K
14:54 552.19 552.38 552.12 552.31 214.0K
14:55 552.23 552.45 552.14 552.43 216.0K
14:56 552.43 552.43 552.20 552.21 149.0K
14:57 552.41 552.46 552.27 552.33 156.0K
14:58 552.44 552.44 552.18 552.26 203.0K
14:59 552.27 552.32 552.24 552.27 203.0K
15:00 552.30 552.42 552.21 552.42 197.0K
15:01 552.42 552.59 552.42 552.59 190.0K
15:02 552.53 552.66 552.41 552.54 161.0K
15:03 552.48 552.61 552.37 552.61 212.0K
15:04 552.46 552.56 552.35 552.56 202.0K
15:05 552.53 552.55 552.39 552.39 315.0K
15:06 552.13 552.13 551.87 551.96 224.0K
15:07 552.25 552.25 551.95 551.95 165.0K
15:08 551.91 552.20 551.86 552.18 223.0K
15:09 552.02 552.18 551.94 551.99 214.0K
15:10 551.99 552.05 551.79 552.02 262.0K
15:11 551.89 552.06 551.83 551.83 206.0K
15:12 551.96 552.19 551.91 551.91 214.0K
15:13 551.81 552.16 551.81 552.16 195.0K
15:14 552.17 552.17 551.99 552.16 242.0K
15:15 552.14 552.36 552.13 552.23 314.0K
15:16 552.12 552.45 552.12 552.22 359.0K
15:17 552.03 552.32 551.94 552.32 390.0K
15:18 552.27 552.32 552.26 552.30 272.0K
15:19 552.29 552.53 552.25 552.32 317.0K
15:20 552.68 552.68 552.68 552.68 75.0K
15:21 552.68 552.68 552.68 552.68 0.0K
15:22 552.68 552.68 552.68 552.68 0.0K
15:23 552.68 552.68 552.68 552.68 0.0K
15:24 552.68 552.68 552.68 552.68 0.0K
15:25 552.68 552.68 552.68 552.68 0.0K
15:26 552.68 552.68 552.68 552.68 0.0K
15:27 552.68 552.68 552.68 552.68 0.0K
15:28 552.68 552.68 552.68 552.68 0.0K
15:29 552.68 552.78 552.61 552.78 1,435.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 542.91 545.67 528.34 535.19 88.4M
2025-09-25 547.01 558.45 544.44 547.62 100.4M
2025-09-24 547.57 552.62 538.87 551.32 122.2M
2025-09-23 558.05 558.05 547.82 553.75 101.3M
2025-09-22 549.50 557.98 548.11 552.78 148.2M
2025-09-19 538.45 547.12 528.43 544.05 151.3M
2025-09-18 522.20 537.03 519.57 534.39 180.7M
2025-09-17 514.66 518.97 512.68 516.42 135.3M
2025-09-16 522.28 523.27 515.60 520.22 116.3M
2025-09-15 516.97 521.70 511.20 519.90 324.0M
2025-09-12 504.20 511.21 504.20 508.99 192.2M
2025-09-11 500.21 501.67 495.78 500.90 155.5M
2025-09-10 493.80 499.20 493.36 498.33 204.7M
2025-09-09 482.34 489.60 481.49 489.60 103.3M
2025-09-08 474.02 479.40 472.82 479.40 105.5M
2025-09-05 471.59 473.19 469.96 471.80 202.6M
2025-09-04 462.76 469.98 462.68 467.92 115.8M
2025-09-03 457.62 460.89 455.35 460.75 104.3M
2025-09-02 454.66 458.85 453.51 458.85 188.1M
2025-09-01 460.56 460.67 449.59 451.15 122.8M
2025-08-29 463.31 467.57 462.51 463.50 82.1M
2025-08-28 465.95 467.27 462.22 462.91 99.2M
2025-08-27 468.59 469.22 462.73 466.26 91.3M
2025-08-26 458.07 468.55 457.86 467.35 170.0M
2025-08-25 451.96 461.27 451.96 461.16 124.7M
2025-08-22 441.64 447.57 441.64 446.54 59.1M
2025-08-21 442.62 444.05 439.33 440.14 102.8M
2025-08-20 441.11 441.32 433.30 440.60 126.3M
2025-08-19 455.51 456.79 446.82 448.16 89.5M
2025-08-18 464.60 464.95 454.12 454.64 69.7M
2025-08-14 467.55 468.09 463.92 468.09 77.1M
2025-08-13 469.43 473.33 464.92 468.55 117.4M
2025-08-12 466.75 472.91 463.06 463.40 154.7M
2025-08-11 466.53 468.32 464.05 466.04 163.9M
2025-08-08 458.45 468.37 458.29 465.09 155.0M
2025-08-07 455.94 458.85 453.24 458.34 76.0M
2025-08-06 446.87 452.49 444.97 452.49 78.5M
2025-08-05 445.47 451.18 445.47 449.73 44.6M
2025-08-04 433.97 441.50 433.10 440.71 36.3M
2025-08-01 452.01 452.01 435.22 435.84 50.3M
2025-07-31 459.51 461.07 454.48 457.54 80.2M
2025-07-30 454.41 463.13 454.02 459.47 82.5M
2025-07-29 456.04 457.48 449.50 455.22 56.6M
2025-07-28 451.66 456.22 447.57 455.52 71.9M
2025-07-25 448.45 450.03 446.19 446.39 43.3M
2025-07-24 452.63 455.48 447.39 447.79 111.3M
2025-07-23 450.97 450.97 440.90 449.38 86.5M
2025-07-22 460.65 461.06 448.21 450.39 76.4M
2025-07-21 457.31 461.46 457.31 461.24 79.6M
2025-07-18 459.80 460.19 455.72 458.51 72.0M
2025-07-17 460.80 460.80 451.59 460.68 159.7M
2025-07-16 457.69 461.88 454.06 460.18 121.4M
2025-07-15 448.09 459.85 446.77 457.97 95.0M
2025-07-14 450.46 451.01 446.85 448.32 103.0M
2025-07-11 446.49 453.65 446.49 449.98 60.0M
2025-07-10 446.64 449.23 444.46 445.21 61.0M
2025-07-09 445.74 446.14 441.55 442.91 37.3M
2025-07-08 444.03 447.88 440.74 444.84 38.8M
2025-07-07 446.32 446.73 442.53 443.83 46.7M
2025-07-04 460.32 460.43 449.07 449.35 50.8M
2025-07-03 451.63 457.97 449.35 457.97 62.3M
2025-07-02 452.16 452.57 442.17 448.38 67.8M
2025-07-01 456.04 457.04 452.49 452.74 67.7M
2025-06-30 460.08 460.19 454.73 455.43 99.8M
2025-06-27 464.37 464.48 455.97 458.08 201.0M
2025-06-26 470.69 472.47 456.56 461.36 132.2M
2025-06-25 470.10 473.24 463.55 466.14 94.5M
2025-06-24 468.33 469.26 464.89 466.85 103.2M
2025-06-23 449.29 459.05 444.25 457.23 106.4M
2025-06-20 453.44 460.13 452.00 458.41 132.3M
2025-06-19 456.52 456.59 450.53 453.37 77.0M
2025-06-18 451.65 454.84 449.73 454.07 99.0M
2025-06-17 452.63 461.92 445.96 452.87 206.1M
2025-06-16 442.67 449.78 441.01 448.85 123.5M
2025-06-13 460.58 460.58 441.78 446.32 86.6M
2025-06-12 451.18 459.28 449.93 456.47 94.1M
2025-06-11 441.96 451.68 441.33 451.42 85.7M
2025-06-10 441.85 443.17 436.46 438.02 115.1M
2025-06-09 444.75 444.92 437.32 439.56 81.6M
2025-06-05 435.74 445.51 433.88 441.59 79.2M
2025-06-04 430.84 437.07 430.84 435.36 52.0M
2025-06-02 421.82 425.31 420.65 424.64 59.3M
2025-05-30 425.96 426.90 421.68 422.32 85.8M
2025-05-29 431.65 431.66 427.23 428.63 77.2M
2025-05-28 427.94 430.95 423.84 425.94 68.5M
2025-05-27 423.93 424.18 420.61 422.94 77.4M
2025-05-26 414.44 425.19 413.28 423.58 110.9M
2025-05-23 416.29 416.45 411.85 412.72 67.6M
2025-05-22 418.96 419.18 411.79 413.46 60.8M
2025-05-21 422.79 424.79 421.45 423.22 80.9M
2025-05-20 425.77 427.90 420.31 420.82 80.4M
2025-05-19 429.19 429.45 417.57 420.47 60.1M
2025-05-16 437.29 437.29 432.10 435.39 107.3M
2025-05-15 447.90 447.90 435.21 436.75 122.5M
2025-05-14 437.43 447.78 435.72 447.66 128.0M
2025-05-13 431.19 436.55 429.81 431.06 121.2M
2025-05-12 419.37 425.05 416.72 425.05 76.0M
2025-05-09 423.73 423.73 412.27 415.35 78.0M
2025-05-08 420.94 423.39 418.80 422.30 83.7M
2025-05-07 414.02 417.77 411.59 417.75 47.7M
2025-05-02 409.88 414.27 407.30 412.16 51.2M
2025-04-30 416.78 416.78 407.10 408.50 75.8M
2025-04-29 415.68 418.84 414.23 416.88 61.9M
2025-04-28 422.12 422.57 413.09 414.08 79.9M
2025-04-25 424.17 425.65 421.43 423.59 64.1M
2025-04-24 422.27 423.93 417.42 419.24 73.7M
2025-04-23 416.38 421.22 413.29 421.22 84.4M
2025-04-22 407.86 410.72 407.28 408.49 189.7M
2025-04-21 410.43 418.44 409.57 411.43 56.7M
2025-04-18 410.24 411.96 406.06 411.91 73.8M
2025-04-17 401.47 410.86 401.47 410.86 70.4M
2025-04-16 412.55 412.93 401.99 402.62 55.4M
2025-04-15 409.20 416.28 408.19 415.07 113.8M
2025-04-14 407.08 409.04 405.10 409.04 83.7M
2025-04-11 385.27 401.08 384.65 400.95 69.8M
2025-04-10 386.39 393.01 385.03 392.55 63.3M
2025-04-09 369.15 375.39 363.34 367.07 64.5M
2025-04-08 384.62 384.91 371.75 372.91 39.2M
2025-04-07 385.96 385.96 373.58 373.61 50.3M
2025-04-04 408.67 413.92 393.29 402.48 60.8M
2025-04-03 402.27 413.60 402.16 412.76 54.9M
2025-04-02 419.99 420.80 411.16 412.73 82.8M
2025-04-01 413.61 418.01 406.75 414.66 106.0M
2025-03-31 414.49 416.60 406.18 406.81 86.4M
2025-03-28 433.03 433.64 420.12 421.84 83.1M
2025-03-27 436.53 441.29 433.92 434.14 101.6M
2025-03-26 439.84 445.15 434.65 443.06 105.8M
2025-03-25 455.10 455.51 437.50 438.20 113.1M
2025-03-24 455.33 457.30 451.27 452.15 94.8M
2025-03-21 453.47 457.53 449.67 454.15 109.8M
2025-03-20 460.48 462.86 453.50 453.75 161.8M
2025-03-19 455.45 459.22 452.72 455.49 114.4M
2025-03-18 461.45 461.86 455.98 458.49 86.7M
2025-03-17 456.75 462.68 454.38 459.06 119.3M
2025-03-14 441.17 454.52 441.17 452.98 122.9M
2025-03-13 454.18 454.46 439.35 439.35 98.6M
2025-03-12 437.60 449.14 437.53 447.33 137.2M
2025-03-11 419.98 435.35 418.22 435.35 137.6M
2025-03-10 434.28 436.95 432.36 432.70 84.0M
2025-03-07 432.18 439.33 430.71 435.27 71.7M
2025-03-06 454.23 454.23 434.99 436.17 83.4M
2025-03-05 448.10 453.74 445.11 450.37 91.1M
2025-03-04 442.09 443.99 434.77 442.73 62.8M
2025-02-28 461.29 461.68 445.96 446.75 79.7M
2025-02-27 482.12 485.01 470.08 470.56 80.5M
2025-02-26 477.69 480.50 474.29 477.33 91.6M
2025-02-25 476.81 484.33 475.67 477.70 117.1M
2025-02-24 483.38 483.38 476.83 483.01 116.6M
2025-02-21 483.45 492.21 482.83 489.70 98.3M
2025-02-20 497.73 499.22 485.21 486.14 123.3M
2025-02-19 494.34 502.95 493.63 500.60 214.0M
2025-02-18 481.80 492.47 479.32 492.47 246.6M
2025-02-17 476.79 481.42 474.09 480.53 161.1M
2025-02-14 467.72 476.82 466.50 472.94 241.1M
2025-02-13 460.51 465.88 459.22 463.57 154.2M
2025-02-12 467.72 467.81 457.08 457.51 178.8M
2025-02-11 461.08 471.20 459.35 467.57 296.2M
2025-02-10 455.67 463.76 450.68 462.30 298.8M
2025-02-07 448.05 457.04 445.37 457.04 231.0M
2025-02-06 440.23 444.38 433.59 444.38 106.7M
2025-02-05 426.53 435.35 426.53 433.94 138.3M
2025-02-04 417.51 425.75 416.62 421.23 145.6M
2025-02-03 419.14 419.14 406.93 410.65 79.1M
2025-01-31 421.54 427.40 416.77 427.14 68.3M
2025-01-24 427.62 433.15 427.15 429.99 67.1M
2025-01-23 436.36 436.36 426.36 426.36 123.5M
2025-01-22 434.01 437.88 430.10 436.85 122.5M
2025-01-21 429.35 432.10 425.35 430.09 143.6M
2025-01-20 426.43 428.74 423.47 427.26 95.0M
2025-01-17 411.88 423.10 411.88 423.10 128.3M
2025-01-16 413.42 414.79 411.12 412.75 108.6M
2025-01-15 409.98 414.12 406.04 406.77 96.6M
2025-01-14 405.16 410.64 402.70 409.23 93.3M
2025-01-13 405.64 409.44 403.24 403.35 80.4M
2025-01-10 410.78 413.53 407.07 407.85 102.4M
2025-01-09 406.26 410.73 402.78 410.11 153.0M
2025-01-08 394.41 406.83 392.85 406.53 101.2M
2025-01-07 403.49 407.39 397.28 397.96 133.0M
2025-01-06 390.07 399.28 390.07 398.72 76.2M
2025-01-03 371.07 386.95 369.53 386.08 106.3M
2025-01-02 353.38 371.17 352.50 370.96 140.6M