SPDR® Portfolio S

SPYV
🏛️ 미국 →
55.04
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 54.73 54.78 54.73 54.78 26.7K
09:31 54.73 54.73 54.73 54.73 0.4K
09:32 54.74 54.76 54.74 54.75 7.4K
09:33 54.76 54.77 54.74 54.77 3.1K
09:34 54.76 54.77 54.75 54.75 8.7K
09:35 54.74 54.76 54.72 54.73 13.4K
09:36 54.74 54.75 54.74 54.74 5.3K
09:37 54.73 54.73 54.72 54.72 6.1K
09:38 54.73 54.73 54.71 54.71 2.9K
09:39 54.70 54.72 54.70 54.71 4.1K
09:40 54.69 54.69 54.67 54.67 3.5K
09:41 54.68 54.68 54.65 54.65 2.4K
09:42 54.66 54.66 54.63 54.63 2.8K
09:43 54.64 54.64 54.64 54.64 2.2K
09:44 54.65 54.66 54.64 54.66 9.0K
09:45 54.66 54.68 54.65 54.67 9.0K
09:46 54.67 54.67 54.63 54.65 6.6K
09:47 54.65 54.65 54.64 54.65 3.1K
09:48 54.64 54.65 54.63 54.65 3.1K
09:49 54.64 54.66 54.63 54.64 2.4K
09:50 54.63 54.67 54.63 54.67 3.4K
09:51 54.67 54.71 54.67 54.67 21.0K
09:52 54.66 54.67 54.63 54.63 3.4K
09:53 54.63 54.63 54.63 54.63 2.6K
09:54 54.62 54.62 54.60 54.60 4.1K
09:55 54.62 54.62 54.62 54.62 4.9K
09:56 54.61 54.62 54.61 54.61 2.7K
09:57 54.59 54.60 54.59 54.60 1.6K
09:58 54.60 54.60 54.59 54.59 1.0K
09:59 54.60 54.60 54.59 54.60 1.8K
10:00 54.62 54.63 54.62 54.63 5.5K
10:01 54.62 54.64 54.62 54.64 2.0K
10:02 54.66 54.68 54.66 54.67 5.5K
10:03 54.66 54.66 54.66 54.66 2.4K
10:04 54.68 54.70 54.68 54.70 2.2K
10:05 54.69 54.69 54.68 54.68 5.2K
10:06 54.70 54.70 54.70 54.70 2.5K
10:07 54.70 54.72 54.70 54.72 3.2K
10:08 54.72 54.72 54.72 54.72 3.1K
10:09 54.73 54.75 54.73 54.74 1.1K
10:10 54.74 54.76 54.73 54.76 5.5K
10:11 54.76 54.77 54.76 54.76 2.1K
10:12 54.75 54.75 54.75 54.75 2.3K
10:13 54.74 54.75 54.74 54.75 1.4K
10:14 54.75 54.75 54.74 54.74 1.0K
10:15 54.76 54.77 54.75 54.76 7.8K
10:16 54.76 54.76 54.75 54.76 13.6K
10:17 54.75 54.75 54.75 54.75 0.9K
10:18 54.75 54.75 54.73 54.73 2.5K
10:19 54.73 54.74 54.73 54.74 1.0K
10:20 54.74 54.76 54.74 54.76 2.2K
10:21 54.75 54.76 54.75 54.76 1.2K
10:22 54.77 54.77 54.77 54.77 0.4K
10:23 54.76 54.77 54.76 54.77 1.3K
10:24 54.77 54.78 54.77 54.79 6.7K
10:25 54.78 54.79 54.75 54.75 14.3K
10:26 54.76 54.77 54.76 54.76 2.6K
10:27 54.76 54.76 54.74 54.76 4.2K
10:28 54.76 54.76 54.75 54.75 6.8K
10:29 54.75 54.75 54.74 54.75 2.9K
10:30 54.75 54.75 54.74 54.74 1.4K
10:31 54.73 54.73 54.73 54.73 3.4K
10:32 54.73 54.75 54.73 54.73 9.8K
10:33 54.74 54.75 54.74 54.75 2.7K
10:34 54.76 54.76 54.76 54.76 3.7K
10:35 54.75 54.76 54.75 54.75 4.8K
10:36 54.75 54.76 54.75 54.76 2.5K
10:37 54.75 54.76 54.75 54.76 7.9K
10:38 54.77 54.77 54.76 54.77 1.4K
10:39 54.77 54.77 54.77 54.77 3.4K
10:40 54.76 54.76 54.76 54.75 0.3K
10:41 54.73 54.73 54.73 54.73 2.6K
10:42 54.74 54.74 54.74 54.74 2.3K
10:43 54.73 54.73 54.73 54.73 4.9K
10:44 54.72 54.73 54.72 54.73 1.7K
10:45 54.71 54.71 54.71 54.71 0.2K
10:46 54.71 54.71 54.69 54.69 4.7K
10:47 54.69 54.69 54.69 54.69 0.9K
10:48 54.70 54.71 54.70 54.70 3.9K
10:49 54.72 54.72 54.72 54.72 0.6K
10:50 54.71 54.71 54.67 54.67 0.8K
10:51 54.68 54.68 54.68 54.68 2.4K
10:52 54.68 54.70 54.68 54.70 4.3K
10:53 54.71 54.71 54.71 54.71 1.5K
10:54 54.71 54.71 54.71 54.71 0.6K
10:55 54.72 54.72 54.72 54.72 1.5K
10:56 54.72 54.73 54.72 54.72 92.9K
10:57 54.71 54.72 54.71 54.72 2.3K
10:58 54.71 54.72 54.70 54.70 5.6K
10:59 54.71 54.72 54.70 54.71 3.6K
11:00 54.71 54.71 54.69 54.70 8.6K
11:01 54.68 54.69 54.68 54.69 1.1K
11:02 54.69 54.69 54.67 54.67 1.3K
11:03 54.66 54.67 54.66 54.67 4.7K
11:04 54.66 54.66 54.65 54.65 3.3K
11:05 54.66 54.66 54.66 54.66 2.8K
11:06 54.66 54.66 54.66 54.66 1.5K
11:07 54.65 54.65 54.63 54.63 4.1K
11:08 54.62 54.62 54.61 54.61 2.4K
11:10 54.61 54.61 54.60 54.60 3.9K
11:11 54.62 54.63 54.61 54.63 4.7K
11:13 54.64 54.64 54.64 54.64 1.8K
11:14 54.65 54.66 54.65 54.66 2.8K
11:15 54.66 54.66 54.66 54.66 0.7K
11:16 54.66 54.66 54.65 54.65 8.9K
11:18 54.64 54.64 54.64 54.64 0.1K
11:19 54.65 54.66 54.65 54.65 3.2K
11:20 54.66 54.66 54.66 54.66 1.0K
11:21 54.65 54.65 54.63 54.63 5.1K
11:22 54.63 54.64 54.62 54.63 7.5K
11:24 54.63 54.63 54.62 54.62 3.0K
11:25 54.60 54.60 54.60 54.60 1.4K
11:26 54.60 54.60 54.58 54.58 6.4K
11:27 54.57 54.57 54.57 54.57 0.5K
11:28 54.57 54.57 54.56 54.56 3.0K
11:29 54.56 54.58 54.56 54.58 8.1K
11:30 54.58 54.59 54.58 54.59 2.5K
11:31 54.57 54.59 54.57 54.59 4.3K
11:32 54.59 54.60 54.57 54.60 2.6K
11:33 54.60 54.60 54.60 54.60 0.5K
11:34 54.60 54.62 54.60 54.62 1.4K
11:35 54.65 54.65 54.65 54.64 4.4K
11:36 54.64 54.64 54.64 54.64 1.1K
11:37 54.64 54.64 54.63 54.63 2.6K
11:38 54.64 54.64 54.62 54.62 3.4K
11:39 54.62 54.64 54.62 54.64 1.7K
11:40 54.64 54.65 54.64 54.65 2.9K
11:41 54.64 54.64 54.63 54.63 4.1K
11:42 54.64 54.65 54.63 54.63 3.4K
11:43 54.65 54.65 54.65 54.65 0.4K
11:44 54.67 54.67 54.66 54.66 15.0K
11:45 54.64 54.65 54.64 54.65 2.1K
11:46 54.66 54.66 54.64 54.64 3.6K
11:47 54.65 54.66 54.64 54.66 2.8K
11:49 54.65 54.66 54.65 54.65 3.2K
11:50 54.64 54.64 54.63 54.64 2.3K
11:51 54.65 54.65 54.65 54.65 2.6K
11:52 54.64 54.64 54.64 54.64 9.1K
11:53 54.63 54.63 54.63 54.63 1.6K
11:54 54.62 54.64 54.62 54.64 3.7K
11:55 54.64 54.65 54.63 54.65 2.4K
11:57 54.62 54.62 54.61 54.62 1.5K
11:58 54.61 54.61 54.61 54.61 0.2K
11:59 54.61 54.61 54.61 54.61 2.5K
12:00 54.63 54.63 54.62 54.62 1.9K
12:01 54.61 54.62 54.61 54.62 4.5K
12:02 54.62 54.62 54.62 54.62 3.6K
12:03 54.61 54.62 54.61 54.61 3.9K
12:04 54.62 54.62 54.61 54.61 3.0K
12:06 54.62 54.62 54.62 54.62 1.6K
12:07 54.61 54.62 54.61 54.62 1.5K
12:08 54.62 54.62 54.62 54.61 1.6K
12:09 54.62 54.63 54.62 54.63 11.9K
12:10 54.63 54.63 54.62 54.62 1.6K
12:11 54.61 54.61 54.60 54.61 1.8K
12:12 54.61 54.61 54.61 54.61 2.7K
12:13 54.61 54.61 54.61 54.61 4.5K
12:14 54.59 54.59 54.59 54.59 0.3K
12:15 54.60 54.62 54.60 54.62 2.9K
12:16 54.62 54.63 54.62 54.62 2.2K
12:17 54.61 54.61 54.60 54.60 5.5K
12:18 54.60 54.60 54.60 54.60 7.3K
12:19 54.59 54.59 54.59 54.59 5.4K
12:20 54.60 54.60 54.60 54.60 0.5K
12:21 54.60 54.60 54.58 54.60 3.7K
12:22 54.58 54.58 54.57 54.57 4.9K
12:23 54.57 54.57 54.57 54.57 4.8K
12:24 54.56 54.57 54.56 54.57 2.3K
12:25 54.57 54.57 54.57 54.57 0.7K
12:26 54.58 54.58 54.56 54.56 6.9K
12:27 54.56 54.56 54.56 54.56 0.8K
12:28 54.57 54.57 54.57 54.57 5.4K
12:29 54.56 54.57 54.56 54.57 2.3K
12:30 54.57 54.59 54.57 54.59 2.2K
12:31 54.60 54.62 54.60 54.62 5.3K
12:32 54.62 54.63 54.62 54.63 6.3K
12:33 54.64 54.64 54.63 54.63 7.2K
12:34 54.63 54.64 54.62 54.63 6.4K
12:35 54.64 54.64 54.63 54.63 1.4K
12:36 54.63 54.63 54.62 54.62 1.5K
12:37 54.63 54.63 54.62 54.63 2.9K
12:38 54.64 54.65 54.63 54.64 28.2K
12:39 54.65 54.65 54.63 54.64 2.0K
12:40 54.63 54.63 54.61 54.61 5.5K
12:41 54.61 54.63 54.61 54.62 6.4K
12:42 54.62 54.63 54.62 54.63 2.6K
12:43 54.63 54.63 54.63 54.63 10.6K
12:44 54.63 54.63 54.61 54.61 8.6K
12:45 54.61 54.62 54.61 54.62 4.4K
12:46 54.62 54.62 54.62 54.62 8.6K
12:47 54.61 54.62 54.60 54.60 3.9K
12:48 54.59 54.59 54.59 54.59 0.5K
12:49 54.59 54.59 54.58 54.59 4.4K
12:50 54.60 54.61 54.59 54.59 9.4K
12:51 54.59 54.59 54.59 54.59 6.4K
12:52 54.59 54.60 54.58 54.60 5.0K
12:53 54.59 54.59 54.59 54.59 10.5K
12:54 54.59 54.59 54.59 54.59 7.2K
12:55 54.59 54.59 54.59 54.59 0.1K
12:56 54.60 54.60 54.60 54.60 1.7K
12:57 54.61 54.61 54.61 54.61 1.1K
12:58 54.60 54.60 54.60 54.60 0.8K
12:59 54.60 54.60 54.60 54.60 1.1K
13:00 54.59 54.60 54.59 54.60 7.4K
13:01 54.60 54.60 54.59 54.59 0.5K
13:02 54.61 54.61 54.58 54.58 2.0K
13:03 54.58 54.58 54.58 54.58 0.8K
13:05 54.57 54.60 54.57 54.60 3.2K
13:06 54.59 54.59 54.59 54.59 9.5K
13:07 54.60 54.60 54.60 54.60 0.5K
13:08 54.61 54.62 54.61 54.62 4.2K
13:09 54.60 54.60 54.60 54.60 0.6K
13:10 54.61 54.61 54.60 54.60 5.4K
13:11 54.60 54.61 54.60 54.60 5.8K
13:12 54.60 54.61 54.60 54.61 0.8K
13:13 54.61 54.63 54.61 54.63 2.6K
13:14 54.63 54.64 54.63 54.64 22.5K
13:15 54.62 54.62 54.60 54.60 6.0K
13:17 54.63 54.64 54.62 54.64 5.5K
13:18 54.64 54.64 54.61 54.61 17.8K
13:20 54.60 54.60 54.58 54.59 2.6K
13:21 54.58 54.58 54.54 54.54 4.6K
13:22 54.54 54.55 54.53 54.53 5.8K
13:23 54.54 54.55 54.53 54.54 6.0K
13:24 54.54 54.55 54.54 54.53 3.4K
13:25 54.55 54.57 54.55 54.57 4.5K
13:26 54.58 54.60 54.58 54.60 2.6K
13:27 54.59 54.59 54.58 54.58 1.2K
13:28 54.57 54.58 54.57 54.58 3.9K
13:29 54.59 54.59 54.59 54.59 1.4K
13:30 54.58 54.58 54.57 54.57 2.8K
13:31 54.59 54.59 54.59 54.59 1.3K
13:32 54.56 54.56 54.56 54.55 15.5K
13:33 54.55 54.56 54.55 54.56 23.6K
13:34 54.56 54.56 54.55 54.56 30.8K
13:35 54.55 54.55 54.55 54.55 5.9K
13:36 54.54 54.54 54.54 54.54 1.3K
13:37 54.55 54.55 54.54 54.55 27.6K
13:39 54.56 54.56 54.55 54.55 4.3K
13:40 54.56 54.56 54.55 54.55 1.4K
13:41 54.55 54.55 54.55 54.55 2.4K
13:43 54.55 54.55 54.55 54.55 4.1K
13:44 54.56 54.56 54.55 54.56 28.2K
13:45 54.57 54.57 54.55 54.55 16.3K
13:46 54.56 54.56 54.54 54.54 1.9K
13:47 54.56 54.56 54.56 54.56 0.2K
13:48 54.55 54.56 54.55 54.56 4.5K
13:49 54.55 54.55 54.54 54.54 14.2K
13:50 54.54 54.54 54.54 54.54 0.7K
13:51 54.53 54.53 54.53 54.53 1.3K
13:52 54.52 54.52 54.52 54.52 0.8K
13:53 54.53 54.54 54.53 54.54 10.7K
13:54 54.54 54.54 54.53 54.54 4.8K
13:56 54.52 54.52 54.52 54.52 3.9K
13:57 54.51 54.52 54.51 54.52 3.0K
13:58 54.49 54.50 54.49 54.50 5.2K
14:00 54.46 54.46 54.46 54.46 0.9K
14:01 54.47 54.47 54.45 54.46 24.8K
14:02 54.46 54.46 54.45 54.45 6.1K
14:03 54.46 54.46 54.44 54.45 3.3K
14:04 54.46 54.46 54.42 54.44 6.0K
14:05 54.43 54.46 54.43 54.46 27.2K
14:06 54.45 54.48 54.45 54.47 5.8K
14:07 54.47 54.47 54.45 54.45 39.2K
14:08 54.45 54.46 54.45 54.46 10.5K
14:09 54.46 54.46 54.45 54.46 9.7K
14:10 54.46 54.47 54.46 54.47 5.0K
14:11 54.46 54.49 54.46 54.48 13.2K
14:12 54.49 54.50 54.49 54.50 5.5K
14:13 54.50 54.50 54.49 54.50 17.6K
14:14 54.50 54.51 54.49 54.51 15.0K
14:15 54.51 54.54 54.51 54.54 13.2K
14:16 54.55 54.55 54.54 54.54 12.9K
14:17 54.54 54.55 54.54 54.55 4.0K
14:18 54.56 54.57 54.56 54.57 11.7K
14:19 54.57 54.57 54.57 54.57 3.0K
14:20 54.56 54.56 54.55 54.56 13.8K
14:21 54.56 54.57 54.55 54.56 17.3K
14:22 54.57 54.57 54.54 54.57 7.9K
14:23 54.54 54.57 54.54 54.56 13.6K
14:24 54.56 54.56 54.56 54.56 4.3K
14:25 54.55 54.57 54.55 54.57 6.6K
14:26 54.57 54.59 54.57 54.57 11.1K
14:27 54.55 54.56 54.55 54.55 17.2K
14:28 54.55 54.56 54.55 54.55 4.1K
14:29 54.56 54.57 54.56 54.56 3.5K
14:30 54.57 54.58 54.56 54.57 6.2K
14:31 54.56 54.58 54.56 54.56 5.5K
14:32 54.58 54.59 54.57 54.58 16.1K
14:33 54.56 54.56 54.56 54.56 12.2K
14:34 54.56 54.57 54.56 54.57 9.3K
14:35 54.56 54.57 54.55 54.57 5.0K
14:36 54.56 54.56 54.56 54.56 1.4K
14:37 54.57 54.59 54.57 54.59 5.5K
14:38 54.59 54.59 54.58 54.58 4.0K
14:39 54.59 54.59 54.59 54.59 3.2K
14:40 54.61 54.63 54.60 54.63 11.1K
14:41 54.63 54.64 54.63 54.63 3.0K
14:42 54.64 54.64 54.63 54.63 80.7K
14:43 54.63 54.64 54.62 54.62 11.6K
14:44 54.62 54.64 54.62 54.64 16.0K
14:45 54.64 54.64 54.62 54.62 4.0K
14:46 54.63 54.63 54.60 54.61 8.7K
14:47 54.61 54.62 54.61 54.61 10.5K
14:48 54.61 54.63 54.61 54.63 5.1K
14:49 54.63 54.64 54.62 54.63 23.4K
14:50 54.63 54.64 54.63 54.63 8.5K
14:51 54.63 54.63 54.62 54.63 11.8K
14:52 54.63 54.63 54.61 54.62 6.9K
14:53 54.63 54.63 54.63 54.63 0.6K
14:54 54.63 54.63 54.62 54.62 13.1K
14:55 54.63 54.65 54.62 54.64 4.1K
14:56 54.64 54.65 54.64 54.64 10.5K
14:57 54.62 54.64 54.62 54.63 7.0K
14:58 54.63 54.64 54.63 54.64 4.8K
14:59 54.64 54.65 54.64 54.65 5.2K
15:00 54.64 54.65 54.62 54.65 7.1K
15:01 54.65 54.65 54.62 54.62 17.5K
15:02 54.64 54.64 54.63 54.63 2.9K
15:03 54.63 54.63 54.63 54.63 2.1K
15:04 54.62 54.63 54.62 54.63 12.4K
15:05 54.63 54.64 54.63 54.64 10.3K
15:06 54.64 54.64 54.63 54.64 7.9K
15:07 54.63 54.63 54.62 54.62 7.5K
15:08 54.63 54.63 54.62 54.62 5.2K
15:09 54.63 54.63 54.63 54.63 1.1K
15:10 54.62 54.62 54.60 54.61 17.5K
15:11 54.62 54.64 54.62 54.63 13.7K
15:12 54.64 54.64 54.63 54.64 6.9K
15:13 54.63 54.63 54.63 54.63 9.2K
15:14 54.63 54.63 54.61 54.61 9.4K
15:15 54.62 54.63 54.62 54.63 7.4K
15:16 54.64 54.64 54.62 54.62 15.5K
15:17 54.63 54.63 54.63 54.63 0.7K
15:18 54.61 54.62 54.61 54.62 7.0K
15:19 54.61 54.61 54.60 54.61 7.2K
15:20 54.61 54.62 54.60 54.61 8.9K
15:21 54.61 54.61 54.59 54.60 8.4K
15:22 54.60 54.61 54.59 54.61 15.9K
15:23 54.61 54.61 54.60 54.60 17.5K
15:24 54.60 54.60 54.59 54.59 3.2K
15:25 54.59 54.61 54.58 54.61 47.4K
15:26 54.60 54.60 54.60 54.60 12.7K
15:27 54.60 54.61 54.59 54.61 13.1K
15:28 54.60 54.60 54.59 54.60 5.4K
15:29 54.59 54.61 54.59 54.61 4.8K
15:30 54.62 54.63 54.61 54.63 8.6K
15:31 54.64 54.64 54.63 54.63 4.0K
15:32 54.63 54.65 54.63 54.63 12.3K
15:33 54.64 54.64 54.62 54.62 5.2K
15:34 54.62 54.62 54.60 54.60 2.4K
15:35 54.62 54.62 54.60 54.61 18.4K
15:36 54.60 54.61 54.60 54.60 10.4K
15:37 54.60 54.60 54.59 54.60 9.1K
15:38 54.59 54.60 54.58 54.58 9.5K
15:39 54.60 54.61 54.60 54.61 2.6K
15:40 54.61 54.61 54.61 54.61 6.5K
15:41 54.61 54.61 54.59 54.61 20.4K
15:42 54.60 54.62 54.60 54.62 6.1K
15:43 54.62 54.63 54.62 54.63 2.1K
15:44 54.63 54.64 54.63 54.63 5.3K
15:45 54.62 54.63 54.62 54.62 6.2K
15:46 54.61 54.61 54.60 54.60 6.9K
15:47 54.61 54.62 54.61 54.62 2.4K
15:48 54.62 54.62 54.62 54.62 3.2K
15:49 54.61 54.62 54.61 54.62 2.9K
15:50 54.61 54.63 54.61 54.61 13.1K
15:51 54.63 54.63 54.61 54.61 5.9K
15:52 54.62 54.63 54.62 54.63 5.0K
15:53 54.63 54.65 54.63 54.65 4.1K
15:54 54.65 54.66 54.65 54.65 111.7K
15:55 54.63 54.63 54.61 54.63 82.3K
15:56 54.64 54.64 54.63 54.63 29.8K
15:57 54.64 54.65 54.64 54.64 5.7K
15:58 54.63 54.64 54.63 54.64 31.1K
15:59 54.65 54.66 54.63 54.65 69.7K
날짜 시가 고가 저가 종가 거래량
2025-09-26 54.80 55.10 54.76 55.04 1.6M
2025-09-25 54.79 54.79 54.42 54.65 2.7M
2025-09-24 55.02 55.06 54.77 54.84 2.2M
2025-09-23 54.92 55.23 54.87 54.95 21.6M
2025-09-22 54.73 55.00 54.67 54.90 1.6M
2025-09-19 55.09 55.18 54.86 55.09 2.3M
2025-09-18 54.91 55.11 54.78 54.94 2.7M
2025-09-17 54.74 55.17 54.52 54.82 3.4M
2025-09-16 54.71 54.82 54.57 54.63 3.0M
2025-09-15 54.77 54.83 54.57 54.66 1.9M
2025-09-12 54.75 54.85 54.64 54.66 2.0M
2025-09-11 54.23 54.84 54.17 54.80 2.5M
2025-09-10 54.35 54.35 53.94 54.13 3.0M
2025-09-09 54.37 54.50 54.31 54.40 2.3M
2025-09-08 54.41 54.41 54.12 54.41 3.4M
2025-09-05 54.72 54.84 54.23 54.44 2.7M
2025-09-04 54.38 54.72 54.26 54.71 2.0M
2025-09-03 54.34 54.43 54.04 54.32 2.1M
2025-09-02 54.24 54.37 54.00 54.37 8.3M
2025-08-29 54.63 54.74 54.51 54.64 2.3M
2025-08-28 54.66 54.68 54.41 54.63 2.1M
2025-08-27 54.34 54.64 54.28 54.58 1.6M
2025-08-26 54.23 54.41 54.16 54.40 2.0M
2025-08-25 54.56 54.59 54.27 54.28 1.7M
2025-08-22 54.15 54.76 54.15 54.67 2.3M
2025-08-21 53.95 54.06 53.75 53.89 2.6M
2025-08-20 54.15 54.26 53.95 54.05 2.7M
2025-08-19 53.98 54.31 53.95 54.10 2.3M
2025-08-18 54.07 54.15 53.96 53.99 1.6M
2025-08-15 54.30 54.32 54.03 54.06 1.7M
2025-08-14 54.05 54.20 53.92 54.16 1.9M
2025-08-13 53.88 54.23 53.86 54.20 2.1M
2025-08-12 53.31 53.74 53.30 53.72 1.7M
2025-08-11 53.37 53.45 53.08 53.16 1.8M
2025-08-08 52.97 53.35 52.97 53.31 2.0M
2025-08-07 53.10 53.16 52.70 52.87 1.5M
2025-08-06 52.67 52.86 52.53 52.73 1.5M
2025-08-05 52.72 52.78 52.46 52.55 1.9M
2025-08-04 52.33 52.67 52.33 52.66 1.7M
2025-08-01 52.57 52.60 51.97 52.12 2.7M
2025-07-31 53.24 53.37 52.72 52.83 3.9M
2025-07-30 53.50 53.55 52.96 53.21 2.3M
2025-07-29 53.59 53.62 53.39 53.49 1.5M
2025-07-28 53.75 53.75 53.45 53.54 1.3M
2025-07-25 53.63 53.79 53.48 53.76 1.4M
2025-07-24 53.60 53.81 53.56 53.60 2.5M
2025-07-23 53.50 53.67 53.34 53.67 2.8M
2025-07-22 52.92 53.35 52.92 53.31 2.0M
2025-07-21 52.97 53.18 52.86 52.88 3.5M
2025-07-18 53.11 53.11 52.77 52.87 1.7M
2025-07-17 52.63 52.99 52.61 52.97 1.6M
2025-07-16 52.66 52.75 52.20 52.71 3.5M
2025-07-15 53.02 53.10 52.48 52.48 2.0M
2025-07-14 52.93 53.05 52.82 53.00 1.8M
2025-07-11 53.01 53.16 52.87 53.06 1.5M
2025-07-10 53.00 53.40 52.92 53.30 1.8M
2025-07-09 53.02 53.06 52.69 53.02 1.8M
2025-07-08 52.78 53.03 52.73 52.88 2.1M
2025-07-07 53.14 53.18 52.58 52.83 2.3M
2025-07-03 53.05 53.32 53.03 53.21 1.0M
2025-07-02 52.87 52.99 52.73 52.95 2.0M
2025-07-01 52.28 53.02 52.28 52.87 2.7M
2025-06-30 52.23 52.43 52.03 52.34 3.4M
2025-06-27 52.02 52.29 51.86 52.11 6.2M
2025-06-26 51.70 51.96 51.70 51.93 1.5M
2025-06-25 51.78 51.79 51.49 51.64 2.2M
2025-06-24 51.59 51.87 51.51 51.77 3.4M
2025-06-23 51.15 51.41 50.82 51.38 2.6M
2025-06-20 51.42 51.54 51.15 51.24 2.6M
2025-06-18 51.23 51.44 51.11 51.16 2.2M
2025-06-17 51.39 51.49 51.08 51.12 2.2M
2025-06-16 51.48 51.77 51.44 51.57 2.5M
2025-06-13 51.44 51.64 51.12 51.23 5.3M
2025-06-12 51.46 51.75 51.34 51.75 2.3M
2025-06-11 51.82 51.82 51.39 51.58 3.8M
2025-06-10 51.44 51.81 51.44 51.75 2.4M
2025-06-09 51.48 51.65 51.33 51.44 2.7M
2025-06-06 51.25 51.49 51.19 51.39 4.3M
2025-06-05 51.13 51.18 50.76 50.86 3.1M
2025-06-04 51.18 51.25 50.97 50.97 1.8M
2025-06-03 50.77 51.14 50.67 51.11 2.6M
2025-06-02 50.58 50.86 50.29 50.86 2.8M
2025-05-30 50.60 50.86 50.29 50.68 2.8M
2025-05-29 50.74 50.75 50.27 50.71 2.0M
2025-05-28 50.90 50.94 50.42 50.48 1.9M
2025-05-27 50.53 50.88 50.37 50.85 1.9M
2025-05-23 49.75 50.16 49.68 50.02 3.2M
2025-05-22 50.36 50.56 50.10 50.29 2.7M
2025-05-21 51.03 51.12 50.39 50.44 2.7M
2025-05-20 51.34 51.49 51.16 51.38 2.2M
2025-05-19 51.07 51.52 51.01 51.49 2.4M
2025-05-16 51.06 51.42 50.88 51.42 1.7M
2025-05-15 50.44 51.02 50.43 51.02 2.5M
2025-05-14 50.82 50.82 50.44 50.55 3.6M
2025-05-13 50.95 51.06 50.82 50.83 4.8M
2025-05-12 50.98 51.04 50.68 51.04 2.3M
2025-05-09 49.91 49.93 49.61 49.71 2.1M
2025-05-08 49.74 50.23 49.54 49.72 2.4M
2025-05-07 49.39 49.66 49.15 49.46 1.9M
2025-05-06 49.25 49.59 49.08 49.19 2.6M
2025-05-05 49.60 49.78 49.39 49.52 2.9M
2025-05-02 49.75 49.97 49.53 49.83 2.8M
2025-05-01 49.42 49.72 49.23 49.34 2.9M
2025-04-30 48.87 49.38 48.27 49.23 2.8M
2025-04-29 48.76 49.30 48.72 49.19 1.6M
2025-04-28 48.92 49.10 48.51 48.94 3.0M
2025-04-25 48.68 48.83 48.33 48.80 2.7M
2025-04-24 48.20 48.88 48.00 48.80 3.6M
2025-04-23 48.51 49.02 47.97 48.14 2.7M
2025-04-22 47.11 47.85 47.06 47.71 3.6M
2025-04-21 47.22 47.24 46.18 46.62 2.5M
2025-04-17 47.38 47.93 47.35 47.54 2.5M
2025-04-16 47.98 48.25 47.11 47.44 4.0M
2025-04-15 48.45 48.69 48.16 48.17 2.6M
2025-04-14 48.58 48.69 47.97 48.41 2.7M
2025-04-11 46.92 48.06 46.65 47.86 3.2M
2025-04-10 47.66 47.72 45.80 47.08 9.6M
2025-04-09 44.65 48.72 44.61 48.48 7.3M
2025-04-08 47.18 47.37 44.48 45.11 9.7M
2025-04-07 45.08 47.48 44.39 45.88 15.3M
2025-04-04 48.07 48.25 46.27 46.33 9.5M
2025-04-03 49.94 50.14 49.12 49.14 3.0M
2025-04-02 50.68 51.41 50.68 51.28 2.0M
2025-04-01 50.91 51.21 50.59 51.05 2.0M
2025-03-31 50.35 51.26 50.32 51.07 2.6M
2025-03-28 51.27 51.34 50.58 50.63 1.7M
2025-03-27 51.34 51.59 51.15 51.39 1.6M
2025-03-26 51.50 51.69 51.25 51.39 1.8M
2025-03-25 51.47 51.57 51.24 51.41 1.6M
2025-03-24 51.28 51.51 51.18 51.43 1.9M
2025-03-21 50.80 51.09 50.61 51.03 1.9M
2025-03-20 51.00 51.45 50.92 51.17 1.8M
2025-03-19 51.06 51.48 50.88 51.26 2.0M
2025-03-18 51.08 51.15 50.75 50.99 2.1M
2025-03-17 50.56 51.34 50.56 51.15 2.8M
2025-03-14 50.02 50.68 49.98 50.61 3.0M
2025-03-13 50.21 50.40 49.67 49.78 2.4M
2025-03-12 50.57 50.63 49.91 50.20 3.3M
2025-03-11 51.09 51.12 50.23 50.46 5.1M
2025-03-10 51.53 51.79 50.82 51.21 2.5M
2025-03-07 51.45 52.15 51.43 52.03 2.7M
2025-03-06 51.53 51.88 51.29 51.61 2.8M
2025-03-05 51.46 52.11 51.22 51.93 4.0M
2025-03-04 52.09 52.19 51.41 51.55 4.0M
2025-03-03 52.97 53.14 52.04 52.33 3.2M
2025-02-28 52.29 52.87 51.99 52.84 7.3M
2025-02-27 52.48 52.76 52.12 52.16 4.6M
2025-02-26 52.75 52.81 52.29 52.40 2.6M
2025-02-25 52.75 52.93 52.51 52.74 2.0M
2025-02-24 52.74 52.93 52.61 52.69 1.7M
2025-02-21 53.09 53.11 52.60 52.66 1.8M
2025-02-20 53.09 53.22 52.93 53.19 1.3M
2025-02-19 52.89 53.23 52.83 53.19 2.1M
2025-02-18 52.68 52.96 52.61 52.96 2.1M
2025-02-14 52.82 53.00 52.68 52.71 1.3M
2025-02-13 52.51 52.83 52.37 52.80 1.7M
2025-02-12 52.17 52.47 52.09 52.39 2.6M
2025-02-11 52.22 52.60 52.20 52.57 1.8M
2025-02-10 52.37 52.37 52.11 52.29 2.2M
2025-02-07 52.59 52.64 52.06 52.11 2.3M
2025-02-06 52.74 52.76 52.35 52.58 2.1M
2025-02-05 52.41 52.65 52.16 52.64 2.9M
2025-02-04 52.09 52.52 52.08 52.44 2.6M
2025-02-03 52.00 52.51 51.75 52.31 3.7M
2025-01-31 53.07 53.11 52.51 52.60 2.4M
2025-01-30 52.82 53.06 52.63 52.89 1.8M
2025-01-29 52.90 53.09 52.71 52.82 3.0M
2025-01-28 53.00 53.20 52.87 52.91 3.8M
2025-01-27 52.38 53.10 52.38 53.10 3.5M
2025-01-24 52.62 52.70 52.48 52.56 1.8M
2025-01-23 52.40 52.66 52.32 52.65 2.3M
2025-01-22 52.41 52.46 52.26 52.32 2.3M
2025-01-21 52.09 52.40 52.09 52.38 3.0M
2025-01-17 52.04 52.14 51.92 52.01 1.8M
2025-01-16 51.61 51.73 51.43 51.67 2.7M
2025-01-15 51.61 51.77 51.46 51.64 1.9M
2025-01-14 50.94 51.03 50.62 50.98 2.1M
2025-01-13 50.27 50.78 50.24 50.75 2.5M
2025-01-10 50.96 50.96 50.33 50.42 2.3M
2025-01-08 51.12 51.24 50.82 51.23 1.9M
2025-01-07 51.51 51.67 51.03 51.18 2.1M
2025-01-06 51.49 51.81 51.23 51.30 2.6M
2025-01-03 51.12 51.35 50.91 51.29 1.8M
2025-01-02 51.39 51.49 50.66 50.88 3.8M