온 세미컨덕터 (ON)

ON
🏛️ 미국 →
49.75
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 49.58 49.58 49.20 49.28 301.5K
09:31 49.24 49.41 49.13 49.34 16.3K
09:32 49.32 49.56 49.32 49.56 32.0K
09:33 49.56 49.61 49.46 49.47 7.3K
09:34 49.44 49.56 49.43 49.56 45.1K
09:35 49.49 49.58 49.49 49.52 9.2K
09:36 49.56 49.72 49.53 49.72 74.6K
09:37 49.72 49.72 49.53 49.53 8.7K
09:38 49.49 49.51 49.45 49.46 9.9K
09:39 49.46 49.55 49.46 49.54 3.6K
09:40 49.64 49.64 49.55 49.55 12.4K
09:41 49.51 49.54 49.49 49.54 9.1K
09:42 49.59 49.72 49.59 49.72 8.4K
09:43 49.76 49.82 49.76 49.77 12.6K
09:44 49.77 49.82 49.74 49.79 12.9K
09:45 49.74 49.87 49.74 49.78 19.1K
09:46 49.81 49.94 49.79 49.93 5.4K
09:47 49.92 50.09 49.92 50.04 19.5K
09:48 50.03 50.03 49.99 50.00 14.9K
09:49 50.01 50.07 50.00 50.00 18.0K
09:50 50.00 50.03 49.92 49.92 18.2K
09:51 49.93 49.94 49.83 49.84 7.5K
09:52 49.84 49.84 49.67 49.68 45.3K
09:53 49.73 49.84 49.68 49.83 9.2K
09:54 49.81 49.81 49.73 49.73 6.5K
09:55 49.76 49.78 49.73 49.73 4.9K
09:56 49.75 49.76 49.66 49.66 6.5K
09:57 49.68 49.73 49.66 49.73 6.6K
09:58 49.76 49.79 49.75 49.76 15.8K
09:59 49.81 49.85 49.81 49.83 5.0K
10:00 49.82 49.96 49.82 49.93 15.3K
10:01 49.90 49.99 49.89 49.89 11.1K
10:02 49.85 49.85 49.75 49.75 14.1K
10:03 49.74 49.75 49.65 49.65 14.7K
10:04 49.61 49.72 49.59 49.72 13.1K
10:05 49.74 49.77 49.72 49.74 15.1K
10:06 49.73 49.84 49.72 49.84 38.9K
10:07 49.79 49.79 49.71 49.73 20.5K
10:08 49.71 49.73 49.65 49.65 10.1K
10:09 49.64 49.68 49.62 49.63 26.6K
10:10 49.67 49.67 49.55 49.57 28.7K
10:11 49.60 49.67 49.58 49.66 32.0K
10:12 49.64 49.74 49.64 49.69 38.3K
10:13 49.69 49.69 49.58 49.60 34.3K
10:14 49.62 49.66 49.52 49.60 44.3K
10:15 49.58 49.60 49.47 49.54 27.7K
10:16 49.57 49.61 49.53 49.59 9.2K
10:17 49.59 49.67 49.59 49.67 4.9K
10:18 49.68 49.68 49.43 49.43 33.0K
10:19 49.40 49.56 49.40 49.55 62.4K
10:20 49.51 49.53 49.50 49.52 15.4K
10:21 49.48 49.49 49.42 49.48 21.1K
10:22 49.50 49.50 49.41 49.42 9.7K
10:23 49.41 49.47 49.41 49.46 7.3K
10:24 49.46 49.48 49.42 49.47 8.6K
10:25 49.47 49.47 49.42 49.46 8.5K
10:26 49.43 49.47 49.40 49.40 6.9K
10:27 49.39 49.39 49.30 49.30 13.9K
10:28 49.31 49.43 49.29 49.43 11.7K
10:29 49.41 49.53 49.40 49.50 7.6K
10:30 49.48 49.51 49.48 49.49 4.8K
10:31 49.47 49.49 49.45 49.46 6.5K
10:32 49.51 49.55 49.47 49.55 71.5K
10:33 49.55 49.55 49.48 49.52 6.6K
10:34 49.44 49.47 49.43 49.47 7.5K
10:35 49.44 49.46 49.38 49.43 8.5K
10:36 49.45 49.50 49.45 49.46 8.5K
10:37 49.44 49.47 49.44 49.47 2.6K
10:38 49.42 49.50 49.42 49.50 5.6K
10:39 49.49 49.49 49.42 49.44 3.1K
10:40 49.39 49.45 49.38 49.45 6.6K
10:41 49.44 49.45 49.40 49.45 10.6K
10:42 49.45 49.48 49.42 49.47 13.8K
10:43 49.48 49.57 49.48 49.57 14.9K
10:44 49.57 49.57 49.49 49.54 12.5K
10:45 49.58 49.58 49.52 49.52 4.6K
10:46 49.52 49.53 49.48 49.51 5.6K
10:47 49.54 49.54 49.49 49.51 4.0K
10:48 49.51 49.54 49.51 49.53 4.9K
10:49 49.55 49.55 49.46 49.46 4.9K
10:50 49.48 49.48 49.42 49.43 6.2K
10:51 49.44 49.58 49.44 49.56 5.0K
10:52 49.56 49.57 49.54 49.55 4.0K
10:53 49.54 49.55 49.50 49.53 4.2K
10:54 49.55 49.65 49.55 49.62 23.7K
10:55 49.62 49.66 49.61 49.64 5.0K
10:56 49.65 49.65 49.60 49.62 6.0K
10:57 49.61 49.68 49.61 49.66 3.3K
10:58 49.65 49.65 49.62 49.65 4.8K
10:59 49.62 49.66 49.61 49.61 7.1K
11:00 49.65 49.65 49.60 49.63 8.4K
11:01 49.63 49.63 49.59 49.60 3.3K
11:02 49.60 49.60 49.55 49.55 5.5K
11:03 49.56 49.58 49.55 49.55 4.9K
11:04 49.54 49.57 49.52 49.55 5.7K
11:05 49.56 49.57 49.50 49.50 4.9K
11:06 49.48 49.51 49.45 49.45 5.0K
11:07 49.50 49.55 49.49 49.55 6.7K
11:08 49.53 49.56 49.50 49.50 21.2K
11:09 49.53 49.54 49.51 49.54 4.9K
11:10 49.54 49.54 49.52 49.52 2.3K
11:11 49.54 49.57 49.52 49.52 6.2K
11:12 49.53 49.53 49.52 49.53 7.3K
11:13 49.51 49.54 49.51 49.54 3.5K
11:14 49.52 49.52 49.51 49.51 3.4K
11:15 49.44 49.52 49.44 49.50 6.6K
11:16 49.52 49.61 49.52 49.55 3.1K
11:17 49.58 49.58 49.54 49.55 6.1K
11:18 49.56 49.59 49.55 49.55 4.4K
11:19 49.56 49.58 49.56 49.58 3.2K
11:20 49.57 49.57 49.54 49.54 4.2K
11:21 49.53 49.53 49.48 49.51 5.0K
11:22 49.50 49.51 49.45 49.51 10.4K
11:23 49.52 49.57 49.51 49.57 8.9K
11:24 49.53 49.57 49.53 49.56 2.1K
11:25 49.57 49.69 49.57 49.69 8.3K
11:26 49.71 49.72 49.69 49.72 8.3K
11:27 49.74 49.77 49.72 49.77 5.4K
11:28 49.79 49.81 49.72 49.73 18.6K
11:29 49.73 49.79 49.73 49.79 3.1K
11:30 49.79 49.82 49.78 49.80 7.4K
11:31 49.80 49.82 49.78 49.79 7.8K
11:32 49.80 49.83 49.80 49.81 8.6K
11:33 49.81 49.81 49.79 49.79 12.7K
11:34 49.79 49.83 49.79 49.83 5.5K
11:35 49.84 49.85 49.82 49.82 9.6K
11:36 49.83 49.86 49.80 49.81 63.7K
11:37 49.82 49.82 49.73 49.75 9.6K
11:38 49.72 49.74 49.71 49.71 5.4K
11:39 49.73 49.81 49.73 49.81 5.8K
11:40 49.80 49.83 49.80 49.83 7.8K
11:41 49.82 49.82 49.79 49.79 3.9K
11:42 49.79 49.82 49.78 49.82 3.6K
11:43 49.82 49.85 49.82 49.85 4.0K
11:44 49.90 49.96 49.90 49.90 10.5K
11:45 49.91 49.91 49.87 49.89 4.9K
11:46 49.90 49.90 49.89 49.90 3.2K
11:47 49.91 49.91 49.88 49.88 5.6K
11:48 49.92 49.93 49.91 49.92 7.9K
11:49 49.94 49.98 49.94 49.98 5.0K
11:50 49.99 50.00 49.94 49.97 23.4K
11:51 49.97 50.04 49.97 50.04 10.5K
11:52 50.03 50.06 50.02 50.04 15.8K
11:53 50.01 50.01 49.98 49.99 3.3K
11:54 50.00 50.02 49.98 49.99 5.8K
11:55 49.99 49.99 49.97 49.99 4.5K
11:56 49.99 50.05 49.99 50.05 6.5K
11:57 50.05 50.09 50.05 50.07 8.3K
11:58 50.08 50.08 49.97 49.97 12.7K
11:59 49.97 49.98 49.95 49.97 8.1K
12:00 49.97 49.97 49.89 49.91 7.1K
12:01 49.91 49.92 49.90 49.91 3.5K
12:02 49.89 49.95 49.89 49.90 10.4K
12:03 49.92 49.94 49.90 49.92 5.0K
12:04 49.93 49.95 49.93 49.94 2.2K
12:05 49.97 49.97 49.92 49.95 3.3K
12:06 49.97 50.01 49.97 50.01 3.6K
12:07 50.02 50.02 50.01 50.02 8.2K
12:08 50.01 50.01 49.99 50.01 2.9K
12:09 49.98 49.98 49.95 49.96 2.8K
12:10 49.97 49.98 49.96 49.98 5.2K
12:11 50.00 50.01 49.98 49.98 3.4K
12:12 49.97 49.97 49.96 49.97 2.8K
12:13 49.99 49.99 49.96 49.97 4.9K
12:14 49.98 50.01 49.98 50.01 4.9K
12:15 50.00 50.05 50.00 50.03 10.6K
12:16 50.01 50.01 49.98 49.99 7.1K
12:17 49.95 49.95 49.92 49.94 5.5K
12:18 49.94 49.94 49.92 49.93 2.6K
12:19 49.94 49.95 49.92 49.93 4.9K
12:20 49.95 49.97 49.94 49.97 4.2K
12:21 49.99 50.00 49.94 49.95 72.4K
12:22 49.96 49.96 49.93 49.94 7.6K
12:23 49.94 49.97 49.94 49.94 11.4K
12:24 49.94 50.00 49.94 50.00 4.0K
12:25 50.00 50.07 50.00 50.05 4.5K
12:26 50.04 50.04 50.02 50.02 2.4K
12:27 50.03 50.03 49.96 49.96 6.3K
12:28 49.95 49.95 49.89 49.89 9.8K
12:29 49.91 49.93 49.90 49.93 8.3K
12:30 49.92 49.94 49.91 49.91 6.2K
12:31 49.91 49.94 49.90 49.90 4.4K
12:32 49.87 49.88 49.82 49.82 7.2K
12:33 49.81 49.81 49.77 49.79 4.1K
12:34 49.80 49.84 49.77 49.84 6.6K
12:35 49.82 49.83 49.79 49.83 4.6K
12:36 49.84 49.91 49.84 49.91 3.3K
12:37 49.96 50.00 49.96 50.00 2.9K
12:38 50.00 50.03 50.00 50.03 2.3K
12:39 50.02 50.13 50.01 50.12 64.0K
12:40 50.13 50.13 50.08 50.11 7.0K
12:41 50.11 50.12 50.11 50.11 3.4K
12:42 50.11 50.11 50.09 50.10 4.5K
12:43 50.10 50.10 50.06 50.06 3.9K
12:44 50.06 50.11 50.06 50.09 7.0K
12:45 50.07 50.16 50.07 50.14 33.8K
12:46 50.14 50.24 50.13 50.24 62.0K
12:47 50.26 50.30 50.26 50.28 74.6K
12:48 50.27 50.29 50.22 50.29 11.0K
12:49 50.29 50.30 50.25 50.25 17.6K
12:50 50.24 50.26 50.24 50.24 3.6K
12:51 50.25 50.25 50.19 50.19 8.8K
12:52 50.24 50.28 50.24 50.28 3.9K
12:53 50.29 50.29 50.25 50.28 5.8K
12:54 50.30 50.36 50.30 50.35 5.5K
12:55 50.35 50.37 50.34 50.34 6.4K
12:56 50.34 50.35 50.32 50.35 5.5K
12:57 50.36 50.36 50.35 50.36 6.9K
12:58 50.36 50.36 50.26 50.28 14.4K
12:59 50.30 50.30 50.26 50.28 4.8K
13:00 50.29 50.38 50.29 50.33 14.5K
13:01 50.28 50.28 50.23 50.26 9.0K
13:02 50.26 50.29 50.26 50.27 4.7K
13:03 50.29 50.29 50.26 50.26 7.9K
13:04 50.27 50.27 50.24 50.26 5.4K
13:05 50.28 50.31 50.28 50.29 7.7K
13:06 50.27 50.30 50.26 50.29 4.8K
13:07 50.28 50.28 50.25 50.25 4.2K
13:08 50.23 50.25 50.23 50.25 3.9K
13:09 50.28 50.30 50.28 50.29 8.5K
13:10 50.30 50.30 50.26 50.26 7.8K
13:11 50.26 50.27 50.26 50.26 3.3K
13:12 50.26 50.29 50.26 50.28 8.0K
13:13 50.27 50.28 50.23 50.23 7.5K
13:14 50.17 50.18 50.11 50.12 75.5K
13:15 50.12 50.12 50.06 50.07 16.5K
13:16 50.06 50.07 50.05 50.07 14.3K
13:17 50.06 50.12 50.06 50.12 8.0K
13:18 50.12 50.13 50.11 50.13 12.1K
13:19 50.13 50.13 50.07 50.09 9.3K
13:20 50.09 50.09 50.07 50.08 9.2K
13:21 50.07 50.07 50.05 50.06 11.0K
13:22 50.10 50.17 50.10 50.17 7.8K
13:23 50.19 50.20 50.19 50.20 2.8K
13:24 50.18 50.19 50.16 50.19 9.2K
13:25 50.19 50.20 50.17 50.18 4.4K
13:26 50.16 50.19 50.15 50.19 17.7K
13:27 50.18 50.19 50.18 50.19 2.8K
13:28 50.18 50.19 50.15 50.16 10.8K
13:29 50.14 50.14 50.10 50.10 6.2K
13:30 50.12 50.14 50.12 50.14 4.7K
13:31 50.14 50.14 50.11 50.14 3.2K
13:32 50.15 50.15 50.10 50.10 5.1K
13:33 50.09 50.09 50.06 50.07 5.9K
13:34 50.07 50.10 50.07 50.10 7.9K
13:35 50.11 50.13 50.11 50.13 3.6K
13:36 50.13 50.15 50.13 50.15 2.1K
13:37 50.15 50.15 50.09 50.09 10.3K
13:38 50.09 50.16 50.09 50.16 13.9K
13:39 50.17 50.17 50.14 50.14 20.9K
13:40 50.18 50.22 50.15 50.15 8.5K
13:41 50.14 50.19 50.13 50.19 5.4K
13:42 50.20 50.20 50.19 50.20 8.3K
13:43 50.20 50.23 50.20 50.23 2.9K
13:44 50.23 50.24 50.19 50.19 5.6K
13:45 50.19 50.21 50.19 50.20 5.7K
13:46 50.18 50.19 50.16 50.18 5.3K
13:47 50.20 50.21 50.19 50.21 2.6K
13:48 50.19 50.21 50.19 50.21 2.5K
13:49 50.20 50.23 50.20 50.23 11.0K
13:50 50.23 50.23 50.19 50.19 7.5K
13:51 50.20 50.20 50.17 50.19 3.9K
13:52 50.22 50.22 50.19 50.19 4.0K
13:53 50.20 50.25 50.20 50.24 9.3K
13:54 50.24 50.25 50.19 50.25 20.4K
13:55 50.23 50.23 50.15 50.15 6.9K
13:56 50.16 50.18 50.16 50.16 6.2K
13:57 50.19 50.21 50.19 50.20 10.4K
13:58 50.19 50.21 50.18 50.21 5.8K
13:59 50.21 50.23 50.21 50.23 7.8K
14:00 50.22 50.27 50.22 50.26 5.2K
14:01 50.24 50.30 50.24 50.29 7.7K
14:02 50.29 50.29 50.29 50.29 7.1K
14:03 50.29 50.29 50.25 50.26 41.7K
14:04 50.27 50.27 50.23 50.23 9.7K
14:05 50.22 50.26 50.21 50.21 16.3K
14:06 50.21 50.23 50.21 50.22 6.0K
14:07 50.23 50.24 50.22 50.22 5.3K
14:08 50.22 50.22 50.15 50.16 7.2K
14:09 50.16 50.16 50.12 50.13 11.1K
14:10 50.12 50.13 50.10 50.10 7.4K
14:11 50.09 50.09 50.05 50.05 8.8K
14:12 50.08 50.19 50.08 50.19 8.3K
14:13 50.18 50.18 50.17 50.17 3.5K
14:14 50.19 50.23 50.19 50.23 6.8K
14:15 50.26 50.29 50.25 50.29 5.7K
14:16 50.27 50.28 50.25 50.27 6.9K
14:17 50.28 50.28 50.25 50.25 6.1K
14:18 50.26 50.26 50.24 50.24 2.6K
14:19 50.23 50.23 50.20 50.20 15.0K
14:20 50.21 50.21 50.21 50.21 4.9K
14:21 50.22 50.24 50.22 50.24 7.4K
14:22 50.24 50.26 50.24 50.26 2.1K
14:23 50.26 50.27 50.26 50.27 2.4K
14:24 50.26 50.32 50.26 50.32 4.9K
14:25 50.31 50.33 50.31 50.32 7.0K
14:26 50.31 50.33 50.31 50.32 4.6K
14:27 50.32 50.32 50.29 50.29 5.9K
14:28 50.28 50.30 50.28 50.29 5.6K
14:29 50.29 50.31 50.27 50.27 6.6K
14:30 50.27 50.28 50.26 50.26 10.3K
14:31 50.26 50.28 50.26 50.27 4.7K
14:32 50.25 50.26 50.25 50.25 1.2K
14:33 50.24 50.24 50.21 50.21 5.4K
14:34 50.22 50.24 50.20 50.22 7.7K
14:35 50.22 50.27 50.22 50.23 10.4K
14:36 50.24 50.25 50.22 50.22 4.9K
14:37 50.24 50.27 50.24 50.27 2.5K
14:38 50.24 50.25 50.23 50.23 6.0K
14:39 50.22 50.24 50.22 50.24 2.9K
14:40 50.23 50.23 50.17 50.17 7.9K
14:41 50.16 50.22 50.16 50.22 8.2K
14:42 50.21 50.21 50.17 50.19 3.9K
14:43 50.19 50.20 50.18 50.19 2.9K
14:44 50.19 50.19 50.15 50.15 3.6K
14:45 50.15 50.18 50.13 50.14 11.4K
14:46 50.16 50.16 50.13 50.13 2.8K
14:47 50.14 50.18 50.14 50.18 9.9K
14:48 50.19 50.22 50.19 50.22 150.4K
14:49 50.21 50.24 50.21 50.23 6.4K
14:50 50.23 50.27 50.22 50.22 6.0K
14:51 50.22 50.23 50.20 50.21 9.4K
14:52 50.19 50.19 50.12 50.15 5.9K
14:53 50.14 50.15 50.14 50.15 3.1K
14:54 50.14 50.15 50.14 50.15 1.7K
14:55 50.15 50.16 50.13 50.15 8.3K
14:56 50.14 50.17 50.14 50.17 3.6K
14:57 50.17 50.18 50.17 50.18 4.7K
14:58 50.17 50.17 50.14 50.15 7.6K
14:59 50.14 50.15 50.10 50.10 10.7K
15:00 50.08 50.11 50.08 50.08 8.9K
15:01 50.08 50.08 50.06 50.08 4.1K
15:02 50.06 50.07 50.04 50.05 7.2K
15:03 50.06 50.07 50.05 50.07 6.1K
15:04 50.07 50.07 50.01 50.04 35.2K
15:05 50.04 50.09 50.03 50.09 53.6K
15:06 50.11 50.11 50.07 50.08 18.0K
15:07 50.09 50.11 50.08 50.09 6.0K
15:08 50.10 50.11 50.10 50.11 8.4K
15:09 50.07 50.08 50.05 50.05 11.5K
15:10 50.03 50.04 50.01 50.02 11.7K
15:11 50.03 50.08 50.03 50.08 8.0K
15:12 50.08 50.14 50.08 50.09 10.4K
15:13 50.08 50.10 50.08 50.10 3.9K
15:14 50.11 50.12 50.09 50.12 5.6K
15:15 50.11 50.12 50.08 50.08 10.7K
15:16 50.08 50.08 50.06 50.08 7.0K
15:17 50.09 50.14 50.09 50.13 18.4K
15:18 50.13 50.14 50.12 50.13 6.6K
15:19 50.13 50.19 50.13 50.19 5.6K
15:20 50.18 50.19 50.15 50.15 8.2K
15:21 50.15 50.15 50.13 50.14 6.4K
15:22 50.13 50.15 50.13 50.15 5.3K
15:23 50.15 50.19 50.15 50.19 11.6K
15:24 50.17 50.17 50.15 50.15 3.2K
15:25 50.17 50.17 50.16 50.16 4.2K
15:26 50.16 50.17 50.14 50.14 8.7K
15:27 50.14 50.16 50.14 50.14 8.8K
15:28 50.15 50.16 50.15 50.15 4.6K
15:29 50.15 50.15 50.13 50.13 7.8K
15:30 50.13 50.13 50.10 50.10 10.4K
15:31 50.08 50.08 50.04 50.04 11.9K
15:32 50.04 50.04 50.03 50.04 11.6K
15:33 50.04 50.04 50.02 50.02 7.7K
15:34 50.04 50.08 50.04 50.07 12.2K
15:35 50.08 50.08 50.06 50.07 17.4K
15:36 50.07 50.08 50.05 50.08 17.4K
15:37 50.07 50.08 50.05 50.05 8.6K
15:38 50.06 50.07 50.06 50.06 7.9K
15:39 50.07 50.09 50.06 50.09 10.7K
15:40 50.09 50.15 50.09 50.15 8.8K
15:41 50.14 50.14 50.13 50.14 12.6K
15:42 50.14 50.16 50.14 50.14 118.3K
15:43 50.15 50.16 50.08 50.08 29.7K
15:44 50.08 50.09 50.04 50.07 16.0K
15:45 50.06 50.12 50.06 50.09 17.1K
15:46 50.08 50.10 50.06 50.06 10.9K
15:47 50.06 50.06 50.04 50.06 7.5K
15:48 50.06 50.10 50.06 50.10 14.6K
15:49 50.12 50.15 50.11 50.15 19.4K
15:50 50.19 50.19 50.02 50.03 42.3K
15:51 50.04 50.04 49.99 50.01 34.2K
15:52 50.02 50.09 50.02 50.09 17.7K
15:53 50.10 50.11 50.08 50.11 28.0K
15:54 50.11 50.16 50.09 50.16 45.0K
15:55 50.21 50.21 50.07 50.08 63.8K
15:56 50.09 50.10 50.05 50.06 58.5K
15:57 50.07 50.15 50.07 50.14 77.0K
15:58 50.16 50.20 50.16 50.18 91.4K
15:59 50.17 50.18 50.13 50.15 800.7K
날짜 시가 고가 저가 종가 거래량
2025-09-29 50.80 50.90 49.68 49.75 3.8M
2025-09-26 49.58 50.38 49.13 50.16 6.2M
2025-09-25 50.31 50.31 49.20 49.78 6.1M
2025-09-24 50.40 51.48 50.13 50.94 5.4M
2025-09-23 51.88 52.82 50.37 50.42 9.2M
2025-09-22 51.40 52.18 51.07 51.49 4.3M
2025-09-19 51.61 51.65 50.31 51.07 18.1M
2025-09-18 51.40 52.62 50.67 51.83 10.8M
2025-09-17 49.59 51.60 49.03 49.80 6.2M
2025-09-16 48.50 49.84 48.33 49.56 8.2M
2025-09-15 48.25 48.82 47.20 48.11 9.3M
2025-09-12 48.94 49.12 48.05 48.26 4.3M
2025-09-11 48.45 49.28 48.08 49.02 7.1M
2025-09-10 48.65 49.53 47.73 48.13 6.4M
2025-09-09 48.85 49.23 48.33 48.62 4.0M
2025-09-08 49.61 49.61 47.84 48.88 5.0M
2025-09-05 48.34 50.08 47.94 49.11 7.2M
2025-09-04 47.64 48.22 46.62 48.06 6.4M
2025-09-03 48.95 49.39 46.50 47.79 10.0M
2025-09-02 48.15 48.96 47.63 48.94 6.1M
2025-08-29 50.27 50.62 49.44 49.59 7.5M
2025-08-28 51.96 52.22 49.75 50.78 7.8M
2025-08-27 50.46 51.33 50.19 51.25 6.1M
2025-08-26 50.85 51.45 50.17 50.99 5.7M
2025-08-25 51.64 51.69 50.62 50.95 5.7M
2025-08-22 49.33 52.33 49.33 51.85 9.7M
2025-08-21 48.92 49.45 48.59 48.81 4.7M
2025-08-20 49.67 49.99 48.31 49.47 10.3M
2025-08-19 50.71 51.34 49.55 49.77 5.7M
2025-08-18 51.00 51.24 50.51 50.53 4.7M
2025-08-15 52.11 52.11 50.84 51.09 7.6M
2025-08-14 50.80 52.03 49.71 51.62 7.1M
2025-08-13 50.30 52.09 50.20 51.89 8.7M
2025-08-12 48.07 51.23 48.01 50.01 13.4M
2025-08-11 48.00 49.05 46.98 47.10 8.3M
2025-08-08 47.60 48.24 46.93 47.66 7.8M
2025-08-07 47.97 48.68 47.28 47.59 10.1M
2025-08-06 46.90 47.69 46.35 46.98 10.6M
2025-08-05 48.41 48.89 47.16 47.24 14.9M
2025-08-04 54.00 54.84 47.32 47.97 30.5M
2025-08-01 55.68 57.41 54.35 56.82 14.3M
2025-07-31 57.17 57.95 55.52 56.36 11.0M
2025-07-30 58.79 58.88 57.24 58.05 7.3M
2025-07-29 59.50 60.37 58.27 58.38 9.4M
2025-07-28 57.46 59.28 57.35 58.66 9.9M
2025-07-25 55.74 56.97 55.42 56.92 8.1M
2025-07-24 56.06 56.28 54.54 55.44 16.2M
2025-07-23 60.41 60.57 57.01 59.61 16.4M
2025-07-22 59.79 63.63 59.75 62.45 11.7M
2025-07-21 61.27 63.03 60.52 60.55 8.0M
2025-07-18 59.74 60.93 59.21 60.72 5.8M
2025-07-17 59.31 59.67 58.61 59.41 5.1M
2025-07-16 59.08 59.62 57.52 59.52 6.6M
2025-07-15 60.25 60.58 58.66 58.93 7.8M
2025-07-14 59.13 59.64 57.91 59.07 6.5M
2025-07-11 58.80 59.93 58.36 59.73 6.4M
2025-07-10 58.23 60.09 57.72 59.52 8.4M
2025-07-09 56.98 58.38 56.69 57.77 7.1M
2025-07-08 55.83 57.95 55.39 57.62 9.0M
2025-07-07 55.39 56.23 54.16 54.61 7.8M
2025-07-03 56.39 57.13 55.63 56.60 5.6M
2025-07-02 54.71 56.28 53.91 55.95 10.4M
2025-07-01 51.81 54.87 51.53 53.60 8.8M
2025-06-30 53.27 53.27 52.32 52.41 7.1M
2025-06-27 53.92 54.14 52.20 52.93 7.9M
2025-06-26 54.01 54.08 53.44 53.65 6.9M
2025-06-25 54.16 54.21 52.60 53.74 8.3M
2025-06-24 54.06 54.88 53.79 54.21 7.4M
2025-06-23 52.65 53.76 51.98 53.17 5.7M
2025-06-20 53.64 53.84 52.28 52.82 12.9M
2025-06-18 53.14 53.65 51.69 52.26 7.2M
2025-06-17 53.28 55.01 52.65 52.94 8.8M
2025-06-16 52.39 53.98 52.21 53.88 8.4M
2025-06-13 51.51 52.16 50.94 51.02 9.7M
2025-06-12 51.16 53.19 51.00 52.98 9.9M
2025-06-11 54.29 54.44 51.13 51.78 10.5M
2025-06-10 52.46 54.39 52.27 53.80 11.5M
2025-06-09 50.67 52.89 50.67 52.38 12.1M
2025-06-06 50.34 51.30 50.05 50.17 8.1M
2025-06-05 50.52 51.05 48.94 49.54 11.9M
2025-06-04 48.34 51.10 47.72 50.28 28.2M
2025-06-03 42.51 47.56 41.88 47.37 24.1M
2025-06-02 41.82 42.83 41.49 42.54 6.9M
2025-05-30 42.67 42.83 41.63 42.02 10.2M
2025-05-29 43.73 44.11 42.61 42.94 4.8M
2025-05-28 43.52 43.78 42.66 42.85 5.7M
2025-05-27 42.36 43.87 41.77 43.40 9.7M
2025-05-23 40.66 41.52 40.62 41.27 9.9M
2025-05-22 44.50 44.58 42.03 42.29 12.5M
2025-05-21 44.26 45.48 43.32 43.66 8.6M
2025-05-20 43.47 44.29 43.40 44.26 5.4M
2025-05-19 43.55 44.19 43.51 43.84 6.0M
2025-05-16 44.51 44.96 43.93 44.92 5.5M
2025-05-15 44.70 44.95 43.78 44.52 6.8M
2025-05-14 45.95 46.20 44.82 45.20 7.1M
2025-05-13 44.77 46.59 44.74 45.77 12.0M
2025-05-12 43.45 45.31 43.36 44.62 17.3M
2025-05-09 40.40 42.09 40.32 40.98 11.7M
2025-05-08 39.30 40.39 38.69 39.77 10.0M
2025-05-07 38.90 38.95 37.56 38.80 9.7M
2025-05-06 38.05 39.19 37.19 38.51 13.5M
2025-05-05 40.52 40.76 37.64 38.41 24.2M
2025-05-02 40.59 42.25 40.56 41.91 14.1M
2025-05-01 40.23 40.74 39.50 39.60 10.2M
2025-04-30 37.94 39.83 37.47 39.70 7.3M
2025-04-29 38.91 39.46 38.30 38.86 7.9M
2025-04-28 39.43 40.33 38.69 40.04 6.1M
2025-04-25 39.38 40.23 38.76 39.63 7.6M
2025-04-24 38.56 40.05 38.14 39.96 13.2M
2025-04-23 37.00 37.78 36.27 36.62 8.9M
2025-04-22 35.09 36.10 34.73 35.45 8.8M
2025-04-21 33.70 34.86 33.20 34.74 7.9M
2025-04-17 34.41 34.82 33.65 34.64 5.8M
2025-04-16 34.57 35.52 32.85 34.25 13.0M
2025-04-15 35.83 36.68 35.06 35.85 6.7M
2025-04-14 35.86 36.36 34.81 35.62 9.9M
2025-04-11 33.77 35.18 32.11 35.08 20.3M
2025-04-10 36.58 37.10 33.24 34.88 18.0M
2025-04-09 32.32 39.59 31.68 39.20 28.3M
2025-04-08 35.81 36.65 31.04 31.95 14.2M
2025-04-07 33.38 36.91 32.20 35.08 18.9M
2025-04-04 34.46 35.51 33.21 33.70 14.3M
2025-04-03 38.76 39.23 35.50 35.56 14.9M
2025-04-02 39.59 41.59 39.18 40.76 5.7M
2025-04-01 40.51 40.58 39.10 40.20 7.4M
2025-03-31 40.55 41.54 39.36 40.69 9.0M
2025-03-28 43.12 43.33 40.62 40.94 10.4M
2025-03-27 44.63 45.01 43.73 43.76 6.4M
2025-03-26 45.11 45.64 44.06 45.04 8.5M
2025-03-25 45.43 45.88 44.98 45.31 4.8M
2025-03-24 45.33 46.24 45.13 45.68 9.9M
2025-03-21 42.26 44.00 41.90 43.78 17.8M
2025-03-20 43.01 43.83 42.73 43.20 6.4M
2025-03-19 43.61 44.44 43.29 43.58 5.0M
2025-03-18 43.46 43.96 42.85 43.42 5.3M
2025-03-17 43.06 44.42 42.91 44.05 6.7M
2025-03-14 42.99 43.44 42.35 43.19 6.6M
2025-03-13 42.71 43.78 41.59 42.15 6.3M
2025-03-12 43.26 43.68 42.52 42.85 6.7M
2025-03-11 44.38 44.70 41.85 42.86 9.0M
2025-03-10 44.22 44.96 43.56 44.16 11.0M
2025-03-07 43.87 46.04 43.58 45.40 10.3M
2025-03-06 44.34 45.07 43.33 43.88 12.6M
2025-03-05 45.53 46.57 45.02 46.49 8.7M
2025-03-04 45.09 45.74 43.94 44.49 10.4M
2025-03-03 47.59 48.01 44.67 44.91 12.1M
2025-02-28 47.94 48.52 46.04 47.05 13.1M
2025-02-27 50.12 50.61 46.99 47.38 12.5M
2025-02-26 51.00 51.41 49.64 50.55 9.7M
2025-02-25 53.63 53.95 51.06 51.22 8.9M
2025-02-24 54.33 54.39 52.76 53.40 9.2M
2025-02-21 56.30 56.67 53.63 54.05 11.0M
2025-02-20 56.25 57.77 55.09 55.74 9.4M
2025-02-19 52.25 56.36 52.00 55.52 15.3M
2025-02-18 52.08 52.96 51.90 51.95 7.8M
2025-02-14 51.17 51.88 50.84 51.83 6.0M
2025-02-13 50.06 50.97 49.70 50.92 7.4M
2025-02-12 47.29 50.18 47.26 50.06 9.4M
2025-02-11 46.97 48.95 46.79 47.93 11.2M
2025-02-10 50.94 51.00 46.57 47.04 23.8M
2025-02-07 52.27 53.58 50.44 51.25 13.3M
2025-02-06 52.20 52.78 51.93 52.44 8.1M
2025-02-05 50.22 51.78 49.89 51.72 6.2M
2025-02-04 50.68 51.33 50.17 50.58 5.7M
2025-02-03 50.65 51.46 49.80 50.26 8.1M
2025-01-31 53.04 53.73 51.95 52.34 6.4M
2025-01-30 53.57 53.68 51.81 53.27 8.4M
2025-01-29 54.04 54.49 53.10 53.77 5.5M
2025-01-28 54.11 54.60 52.80 53.87 10.5M
2025-01-27 54.89 56.28 53.47 53.94 12.7M
2025-01-24 55.58 55.74 54.02 54.50 9.2M
2025-01-23 55.05 56.30 54.66 56.26 9.1M
2025-01-22 55.00 56.63 55.00 56.03 8.1M
2025-01-21 55.10 56.11 54.87 55.61 6.3M
2025-01-17 54.58 55.08 54.37 54.63 7.3M
2025-01-16 55.20 55.48 53.46 53.51 8.7M
2025-01-15 56.72 56.75 55.14 55.23 8.0M
2025-01-14 55.27 56.46 54.51 55.18 6.4M
2025-01-13 53.20 56.45 53.10 55.87 12.2M
2025-01-10 56.38 56.60 53.60 53.94 17.6M
2025-01-08 62.41 62.59 57.96 58.31 14.9M
2025-01-07 64.78 65.25 62.32 62.73 9.3M
2025-01-06 64.38 67.00 64.33 64.51 7.4M
2025-01-03 61.95 64.47 61.58 63.91 7.0M
2025-01-02 63.81 64.09 61.66 61.71 7.4M