Enbridge

ENB
🏛️ 미국 →
50.46
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 49.28 49.28 49.21 49.21 23.9K
09:31 49.22 49.23 49.11 49.11 7.9K
09:32 49.11 49.13 49.11 49.11 1.6K
09:33 49.12 49.12 49.08 49.10 3.7K
09:34 49.08 49.13 49.08 49.13 3.9K
09:35 49.13 49.13 49.07 49.08 6.6K
09:36 49.09 49.09 49.05 49.06 5.7K
09:37 49.05 49.05 49.04 49.05 8.0K
09:38 49.05 49.05 49.03 49.03 4.7K
09:39 49.03 49.06 49.02 49.05 10.3K
09:40 49.06 49.10 49.02 49.10 10.3K
09:41 49.10 49.12 49.09 49.12 4.9K
09:42 49.13 49.16 49.13 49.16 4.4K
09:43 49.15 49.15 49.15 49.15 0.4K
09:44 49.15 49.15 49.13 49.15 9.4K
09:45 49.18 49.24 49.18 49.24 6.4K
09:46 49.25 49.26 49.25 49.25 5.0K
09:47 49.27 49.27 49.24 49.24 8.4K
09:48 49.23 49.25 49.23 49.25 5.3K
09:49 49.26 49.27 49.26 49.26 4.7K
09:50 49.28 49.28 49.27 49.28 1.1K
09:51 49.27 49.30 49.27 49.30 2.7K
09:52 49.31 49.31 49.27 49.29 54.2K
09:53 49.31 49.36 49.31 49.35 15.0K
09:54 49.32 49.32 49.31 49.32 8.6K
09:55 49.33 49.33 49.31 49.31 4.7K
09:56 49.31 49.33 49.31 49.33 5.4K
09:57 49.34 49.39 49.34 49.39 11.8K
09:58 49.39 49.40 49.39 49.39 8.1K
09:59 49.41 49.42 49.41 49.42 3.9K
10:00 49.43 49.43 49.39 49.39 5.6K
10:01 49.39 49.40 49.39 49.39 15.0K
10:02 49.37 49.37 49.34 49.34 7.0K
10:03 49.33 49.34 49.32 49.34 8.8K
10:04 49.32 49.33 49.32 49.32 6.9K
10:05 49.32 49.32 49.30 49.32 46.0K
10:06 49.34 49.35 49.30 49.31 53.3K
10:07 49.31 49.32 49.30 49.32 9.6K
10:08 49.32 49.34 49.30 49.33 4.8K
10:09 49.34 49.34 49.29 49.29 8.1K
10:10 49.30 49.32 49.30 49.30 7.2K
10:11 49.32 49.33 49.32 49.33 4.3K
10:12 49.33 49.35 49.33 49.35 2.9K
10:13 49.34 49.34 49.33 49.33 3.9K
10:14 49.34 49.34 49.33 49.33 8.6K
10:16 49.31 49.32 49.30 49.31 16.7K
10:17 49.31 49.32 49.31 49.31 2.0K
10:18 49.33 49.35 49.32 49.32 3.4K
10:19 49.34 49.36 49.34 49.36 1.7K
10:20 49.36 49.38 49.36 49.38 3.1K
10:21 49.40 49.40 49.36 49.36 4.1K
10:22 49.37 49.37 49.35 49.35 4.7K
10:23 49.32 49.33 49.32 49.32 32.5K
10:24 49.33 49.33 49.32 49.32 5.0K
10:25 49.31 49.33 49.31 49.32 10.9K
10:26 49.32 49.33 49.32 49.33 3.5K
10:27 49.34 49.36 49.34 49.36 4.9K
10:28 49.36 49.37 49.35 49.37 8.8K
10:29 49.37 49.44 49.36 49.40 24.4K
10:30 49.42 49.44 49.42 49.43 9.8K
10:31 49.46 49.46 49.44 49.44 5.4K
10:32 49.45 49.46 49.45 49.45 2.6K
10:33 49.44 49.45 49.43 49.44 4.4K
10:34 49.42 49.42 49.39 49.40 3.5K
10:35 49.42 49.45 49.41 49.45 10.1K
10:36 49.45 49.47 49.45 49.47 3.7K
10:37 49.47 49.47 49.47 49.47 3.0K
10:38 49.44 49.44 49.43 49.43 3.8K
10:39 49.44 49.47 49.44 49.47 4.8K
10:40 49.49 49.49 49.49 49.49 7.3K
10:42 49.50 49.52 49.50 49.52 7.8K
10:43 49.52 49.53 49.52 49.53 2.8K
10:44 49.54 49.54 49.54 49.54 0.8K
10:45 49.53 49.54 49.52 49.53 3.4K
10:46 49.54 49.56 49.54 49.55 15.1K
10:47 49.54 49.54 49.53 49.53 3.2K
10:48 49.54 49.54 49.53 49.53 5.7K
10:49 49.55 49.56 49.55 49.56 5.3K
10:50 49.55 49.55 49.54 49.55 23.6K
10:51 49.54 49.55 49.54 49.54 20.4K
10:52 49.55 49.57 49.55 49.57 114.1K
10:53 49.56 49.56 49.55 49.55 5.7K
10:54 49.55 49.55 49.55 49.55 4.3K
10:55 49.54 49.55 49.54 49.55 4.9K
10:56 49.54 49.55 49.54 49.54 6.3K
10:57 49.54 49.56 49.54 49.56 3.2K
10:58 49.57 49.58 49.57 49.58 5.6K
10:59 49.58 49.58 49.58 49.58 0.3K
11:00 49.58 49.60 49.57 49.59 17.1K
11:01 49.58 49.58 49.57 49.57 5.8K
11:02 49.56 49.56 49.55 49.56 8.1K
11:03 49.56 49.59 49.56 49.59 2.8K
11:04 49.60 49.60 49.58 49.58 5.3K
11:05 49.56 49.58 49.56 49.58 5.0K
11:06 49.58 49.58 49.57 49.58 13.2K
11:07 49.56 49.56 49.54 49.54 8.9K
11:08 49.52 49.52 49.51 49.51 2.3K
11:09 49.52 49.52 49.52 49.52 7.5K
11:10 49.54 49.56 49.54 49.56 4.7K
11:12 49.54 49.54 49.54 49.54 1.6K
11:13 49.54 49.55 49.54 49.55 3.9K
11:14 49.55 49.55 49.54 49.55 4.8K
11:15 49.54 49.55 49.54 49.55 1.5K
11:16 49.54 49.54 49.54 49.54 10.5K
11:17 49.54 49.56 49.54 49.56 5.4K
11:18 49.56 49.56 49.55 49.55 6.0K
11:19 49.53 49.53 49.52 49.52 2.0K
11:20 49.50 49.50 49.50 49.50 0.7K
11:21 49.51 49.51 49.50 49.50 6.3K
11:22 49.48 49.51 49.48 49.51 11.7K
11:24 49.53 49.53 49.52 49.52 6.7K
11:25 49.52 49.53 49.51 49.51 5.5K
11:26 49.51 49.51 49.51 49.51 5.6K
11:27 49.49 49.51 49.48 49.51 6.7K
11:28 49.50 49.52 49.49 49.52 6.3K
11:29 49.52 49.52 49.52 49.52 3.6K
11:30 49.53 49.54 49.53 49.53 7.0K
11:31 49.53 49.54 49.53 49.53 5.7K
11:32 49.53 49.53 49.52 49.52 3.7K
11:33 49.52 49.52 49.52 49.52 1.0K
11:34 49.51 49.51 49.50 49.51 2.9K
11:35 49.50 49.52 49.50 49.51 6.0K
11:36 49.53 49.53 49.52 49.52 4.2K
11:37 49.53 49.55 49.53 49.55 4.9K
11:38 49.55 49.56 49.55 49.56 5.2K
11:39 49.56 49.56 49.55 49.55 3.5K
11:41 49.56 49.56 49.53 49.53 2.6K
11:42 49.52 49.53 49.52 49.52 5.2K
11:43 49.52 49.54 49.52 49.54 18.9K
11:44 49.54 49.56 49.54 49.55 5.5K
11:45 49.54 49.55 49.54 49.55 0.8K
11:46 49.55 49.55 49.54 49.54 7.0K
11:47 49.53 49.53 49.53 49.52 2.9K
11:48 49.52 49.55 49.52 49.54 2.9K
11:49 49.53 49.53 49.52 49.53 2.8K
11:50 49.52 49.52 49.51 49.52 1.9K
11:51 49.52 49.52 49.52 49.52 3.8K
11:52 49.53 49.53 49.52 49.53 1.4K
11:53 49.53 49.53 49.53 49.53 0.5K
11:54 49.54 49.55 49.54 49.54 1.8K
11:55 49.55 49.55 49.55 49.55 4.1K
11:56 49.55 49.55 49.54 49.54 1.6K
11:57 49.55 49.56 49.54 49.56 1.7K
11:58 49.55 49.55 49.54 49.55 6.2K
11:59 49.55 49.56 49.55 49.56 4.8K
12:00 49.55 49.55 49.55 49.55 1.2K
12:01 49.54 49.54 49.54 49.54 1.3K
12:02 49.55 49.56 49.55 49.56 5.1K
12:03 49.55 49.56 49.55 49.56 6.2K
12:04 49.56 49.56 49.55 49.55 1.2K
12:05 49.54 49.54 49.53 49.53 2.3K
12:06 49.55 49.55 49.55 49.55 0.8K
12:07 49.56 49.58 49.56 49.58 6.2K
12:08 49.57 49.58 49.57 49.58 1.1K
12:09 49.58 49.61 49.58 49.61 7.0K
12:10 49.61 49.61 49.61 49.61 0.1K
12:11 49.61 49.61 49.61 49.61 3.9K
12:12 49.61 49.62 49.61 49.61 4.2K
12:13 49.60 49.60 49.60 49.60 3.2K
12:14 49.60 49.60 49.60 49.60 2.6K
12:15 49.61 49.61 49.61 49.61 0.4K
12:16 49.60 49.60 49.60 49.60 1.7K
12:17 49.60 49.60 49.59 49.59 2.7K
12:18 49.57 49.58 49.57 49.58 7.8K
12:19 49.58 49.59 49.58 49.59 3.9K
12:20 49.60 49.62 49.60 49.62 4.9K
12:21 49.64 49.64 49.63 49.64 8.2K
12:22 49.64 49.64 49.64 49.64 0.2K
12:23 49.64 49.64 49.64 49.64 1.0K
12:24 49.64 49.64 49.63 49.64 1.7K
12:25 49.64 49.64 49.63 49.63 3.8K
12:26 49.62 49.63 49.62 49.63 3.3K
12:27 49.64 49.64 49.62 49.63 2.3K
12:28 49.63 49.65 49.63 49.65 12.0K
12:29 49.65 49.66 49.65 49.66 0.8K
12:30 49.65 49.65 49.65 49.64 6.1K
12:31 49.64 49.65 49.64 49.65 3.4K
12:32 49.65 49.66 49.65 49.66 1.2K
12:33 49.67 49.67 49.66 49.67 3.6K
12:34 49.67 49.67 49.67 49.67 5.1K
12:35 49.67 49.67 49.66 49.66 13.9K
12:36 49.65 49.65 49.62 49.63 17.3K
12:37 49.62 49.66 49.62 49.66 7.2K
12:38 49.68 49.68 49.68 49.68 2.5K
12:39 49.68 49.72 49.68 49.72 18.5K
12:40 49.72 49.72 49.72 49.72 7.7K
12:41 49.75 49.77 49.75 49.77 5.9K
12:42 49.76 49.77 49.75 49.76 14.2K
12:43 49.75 49.75 49.75 49.75 1.7K
12:44 49.74 49.75 49.74 49.74 31.6K
12:45 49.75 49.75 49.75 49.75 2.5K
12:46 49.76 49.76 49.75 49.75 2.4K
12:47 49.76 49.77 49.76 49.77 2.8K
12:48 49.77 49.79 49.76 49.79 3.5K
12:49 49.80 49.80 49.80 49.80 0.9K
12:50 49.79 49.80 49.79 49.80 4.8K
12:51 49.81 49.82 49.80 49.82 3.1K
12:52 49.82 49.82 49.81 49.81 2.1K
12:53 49.82 49.82 49.81 49.81 1.8K
12:54 49.81 49.82 49.81 49.81 4.8K
12:55 49.80 49.80 49.76 49.77 7.4K
12:56 49.76 49.76 49.75 49.75 2.5K
12:57 49.76 49.76 49.75 49.75 2.0K
12:58 49.74 49.74 49.73 49.74 3.6K
12:59 49.73 49.74 49.73 49.74 1.7K
13:00 49.74 49.74 49.74 49.74 2.7K
13:01 49.74 49.74 49.72 49.72 2.3K
13:02 49.71 49.72 49.71 49.72 5.6K
13:03 49.74 49.75 49.74 49.74 8.0K
13:04 49.74 49.74 49.73 49.73 3.4K
13:05 49.72 49.73 49.72 49.72 4.7K
13:06 49.73 49.73 49.72 49.72 8.2K
13:07 49.72 49.74 49.72 49.74 5.6K
13:08 49.74 49.74 49.74 49.74 2.2K
13:09 49.76 49.76 49.76 49.76 0.2K
13:10 49.75 49.76 49.75 49.76 5.0K
13:11 49.77 49.79 49.77 49.79 2.7K
13:12 49.79 49.79 49.79 49.79 2.0K
13:13 49.79 49.79 49.78 49.79 2.2K
13:14 49.79 49.79 49.78 49.78 1.2K
13:15 49.77 49.77 49.75 49.75 4.9K
13:16 49.75 49.75 49.75 49.75 0.8K
13:17 49.75 49.75 49.75 49.75 0.6K
13:18 49.75 49.75 49.74 49.74 3.1K
13:19 49.73 49.74 49.73 49.73 1.7K
13:20 49.74 49.74 49.73 49.73 8.5K
13:21 49.74 49.74 49.74 49.74 4.0K
13:23 49.75 49.76 49.75 49.75 3.2K
13:24 49.75 49.76 49.75 49.76 4.7K
13:25 49.75 49.75 49.75 49.75 1.2K
13:26 49.76 49.76 49.75 49.76 2.4K
13:27 49.77 49.77 49.75 49.75 2.7K
13:28 49.76 49.76 49.76 49.76 1.9K
13:29 49.77 49.77 49.77 49.77 0.6K
13:30 49.76 49.77 49.74 49.74 6.8K
13:31 49.74 49.74 49.73 49.73 2.9K
13:32 49.72 49.73 49.72 49.72 7.3K
13:33 49.72 49.73 49.71 49.73 6.2K
13:34 49.71 49.71 49.70 49.71 5.6K
13:35 49.69 49.71 49.69 49.71 1.5K
13:36 49.72 49.73 49.70 49.73 8.6K
13:37 49.73 49.73 49.72 49.72 2.9K
13:38 49.73 49.74 49.73 49.74 4.1K
13:39 49.74 49.75 49.74 49.75 2.0K
13:40 49.75 49.75 49.75 49.75 4.7K
13:41 49.74 49.74 49.74 49.74 3.9K
13:42 49.74 49.74 49.73 49.73 4.8K
13:43 49.74 49.75 49.73 49.73 5.4K
13:44 49.73 49.73 49.73 49.73 2.2K
13:45 49.72 49.72 49.71 49.71 4.0K
13:46 49.72 49.72 49.72 49.72 3.3K
13:47 49.71 49.71 49.71 49.71 2.0K
13:48 49.72 49.74 49.72 49.73 6.7K
13:49 49.73 49.73 49.73 49.73 1.1K
13:50 49.73 49.74 49.73 49.73 5.2K
13:51 49.72 49.75 49.72 49.75 5.5K
13:52 49.75 49.75 49.74 49.74 0.8K
13:53 49.74 49.77 49.74 49.77 6.3K
13:54 49.77 49.77 49.77 49.77 4.5K
13:55 49.76 49.78 49.75 49.78 4.8K
13:56 49.78 49.78 49.78 49.78 2.6K
13:57 49.78 49.78 49.77 49.77 2.9K
13:58 49.77 49.77 49.75 49.75 10.9K
13:59 49.74 49.76 49.74 49.76 6.2K
14:01 49.75 49.75 49.73 49.74 6.8K
14:02 49.74 49.74 49.74 49.74 1.5K
14:03 49.73 49.73 49.72 49.72 5.4K
14:04 49.72 49.73 49.72 49.73 9.4K
14:05 49.73 49.74 49.72 49.74 2.4K
14:06 49.74 49.74 49.73 49.73 5.2K
14:07 49.73 49.76 49.72 49.76 8.6K
14:08 49.76 49.76 49.73 49.74 3.6K
14:09 49.73 49.73 49.73 49.73 2.1K
14:10 49.72 49.72 49.72 49.72 2.1K
14:11 49.73 49.73 49.73 49.73 1.7K
14:12 49.74 49.74 49.74 49.74 1.0K
14:13 49.72 49.73 49.71 49.73 16.9K
14:14 49.73 49.74 49.73 49.74 4.3K
14:15 49.74 49.74 49.72 49.72 7.3K
14:16 49.72 49.73 49.71 49.71 9.4K
14:17 49.70 49.70 49.68 49.68 10.0K
14:18 49.70 49.70 49.69 49.70 6.7K
14:19 49.70 49.70 49.69 49.69 6.5K
14:20 49.69 49.69 49.69 49.69 2.5K
14:21 49.68 49.68 49.67 49.67 4.7K
14:22 49.66 49.67 49.66 49.66 6.4K
14:23 49.66 49.70 49.66 49.70 14.7K
14:24 49.70 49.70 49.70 49.70 3.9K
14:25 49.70 49.75 49.70 49.75 7.9K
14:26 49.75 49.75 49.74 49.75 11.0K
14:27 49.75 49.76 49.73 49.73 9.4K
14:28 49.74 49.74 49.73 49.74 6.9K
14:29 49.74 49.74 49.71 49.71 15.8K
14:30 49.71 49.73 49.71 49.72 8.0K
14:31 49.72 49.74 49.72 49.74 2.7K
14:32 49.73 49.73 49.71 49.71 3.2K
14:33 49.72 49.72 49.71 49.71 4.3K
14:34 49.70 49.70 49.70 49.70 2.8K
14:35 49.70 49.70 49.67 49.67 8.6K
14:36 49.68 49.68 49.68 49.68 0.8K
14:37 49.67 49.68 49.67 49.67 8.4K
14:38 49.68 49.69 49.68 49.69 18.1K
14:39 49.68 49.68 49.66 49.66 12.8K
14:40 49.65 49.65 49.65 49.65 0.3K
14:41 49.65 49.65 49.65 49.65 6.6K
14:42 49.66 49.66 49.65 49.65 3.9K
14:43 49.64 49.64 49.64 49.64 4.7K
14:44 49.65 49.65 49.65 49.65 3.6K
14:45 49.67 49.67 49.66 49.67 3.2K
14:46 49.67 49.67 49.67 49.67 1.6K
14:47 49.66 49.66 49.66 49.66 9.7K
14:49 49.66 49.66 49.65 49.65 4.9K
14:50 49.65 49.66 49.65 49.66 12.1K
14:51 49.65 49.66 49.65 49.66 5.7K
14:53 49.65 49.66 49.65 49.66 5.1K
14:54 49.67 49.67 49.67 49.67 1.5K
14:55 49.66 49.66 49.65 49.65 6.1K
14:56 49.64 49.64 49.64 49.64 1.0K
14:57 49.64 49.64 49.63 49.63 3.6K
14:58 49.64 49.66 49.64 49.66 13.9K
14:59 49.68 49.68 49.68 49.68 0.3K
15:00 49.68 49.68 49.68 49.68 1.3K
15:01 49.68 49.68 49.68 49.68 6.9K
15:02 49.67 49.67 49.65 49.65 4.3K
15:03 49.65 49.67 49.65 49.67 6.7K
15:05 49.67 49.67 49.66 49.66 3.8K
15:06 49.65 49.65 49.65 49.65 5.7K
15:07 49.64 49.66 49.64 49.66 10.6K
15:08 49.66 49.66 49.66 49.66 2.4K
15:09 49.65 49.65 49.65 49.65 3.7K
15:10 49.65 49.65 49.63 49.63 19.4K
15:11 49.63 49.63 49.62 49.62 1.8K
15:12 49.63 49.63 49.62 49.62 14.8K
15:13 49.63 49.63 49.63 49.63 1.6K
15:14 49.63 49.64 49.63 49.64 4.6K
15:15 49.64 49.64 49.63 49.63 5.2K
15:16 49.62 49.63 49.62 49.63 9.1K
15:17 49.63 49.64 49.63 49.64 16.6K
15:18 49.64 49.64 49.63 49.63 6.7K
15:19 49.64 49.65 49.63 49.63 4.8K
15:20 49.62 49.62 49.60 49.60 13.2K
15:21 49.61 49.61 49.60 49.61 6.9K
15:22 49.61 49.61 49.61 49.61 1.1K
15:23 49.60 49.61 49.59 49.59 3.1K
15:24 49.60 49.60 49.59 49.59 19.7K
15:25 49.60 49.61 49.60 49.60 10.8K
15:26 49.61 49.61 49.60 49.60 1.9K
15:27 49.60 49.60 49.60 49.60 8.1K
15:28 49.60 49.60 49.57 49.57 24.5K
15:29 49.57 49.57 49.56 49.56 6.3K
15:30 49.58 49.59 49.57 49.58 30.4K
15:31 49.58 49.59 49.58 49.59 6.2K
15:32 49.59 49.59 49.57 49.57 18.0K
15:33 49.57 49.57 49.56 49.56 4.0K
15:34 49.57 49.57 49.54 49.54 5.6K
15:35 49.55 49.55 49.53 49.53 14.9K
15:36 49.52 49.54 49.51 49.54 23.5K
15:37 49.55 49.56 49.55 49.56 7.8K
15:38 49.58 49.58 49.57 49.58 5.8K
15:39 49.58 49.62 49.58 49.60 12.7K
15:40 49.61 49.61 49.58 49.61 46.8K
15:41 49.61 49.61 49.60 49.60 5.4K
15:42 49.59 49.61 49.59 49.61 11.0K
15:43 49.61 49.61 49.61 49.61 3.5K
15:44 49.61 49.61 49.60 49.61 14.2K
15:45 49.62 49.66 49.62 49.66 25.9K
15:46 49.66 49.66 49.62 49.62 21.9K
15:47 49.62 49.62 49.62 49.62 2.7K
15:48 49.61 49.63 49.61 49.63 9.4K
15:49 49.63 49.65 49.63 49.65 9.8K
15:50 49.61 49.62 49.59 49.62 53.7K
15:51 49.62 49.62 49.61 49.61 15.2K
15:52 49.61 49.64 49.61 49.64 32.5K
15:53 49.64 49.64 49.64 49.64 6.5K
15:54 49.63 49.65 49.63 49.65 33.0K
15:55 49.63 49.63 49.56 49.59 125.4K
15:56 49.57 49.59 49.57 49.59 48.6K
15:57 49.59 49.59 49.58 49.58 32.4K
15:58 49.59 49.59 49.58 49.58 72.3K
15:59 49.58 49.61 49.57 49.60 356.4K
날짜 시가 고가 저가 종가 거래량
2025-09-30 49.62 50.50 49.62 50.46 3.7M
2025-09-29 49.60 49.84 49.41 49.72 2.3M
2025-09-26 49.82 49.99 49.43 49.59 3.2M
2025-09-25 49.95 50.12 49.30 49.57 3.9M
2025-09-24 49.54 50.15 49.54 49.98 4.2M
2025-09-23 49.26 49.82 49.02 49.60 3.4M
2025-09-22 49.49 49.60 49.19 49.19 3.3M
2025-09-19 49.35 49.55 49.04 49.46 3.1M
2025-09-18 48.99 49.22 48.68 49.12 2.3M
2025-09-17 48.91 49.36 48.90 49.11 3.6M
2025-09-16 49.15 49.21 48.87 48.89 4.1M
2025-09-15 49.10 49.16 48.74 49.06 2.1M
2025-09-12 48.74 49.11 48.74 49.10 2.0M
2025-09-11 48.68 48.82 48.44 48.81 2.0M
2025-09-10 48.35 48.64 48.33 48.59 2.9M
2025-09-09 48.16 48.64 48.13 48.33 2.6M
2025-09-08 48.41 48.68 48.04 48.32 2.1M
2025-09-05 48.33 48.43 47.96 48.26 2.7M
2025-09-04 48.46 48.57 48.09 48.16 2.6M
2025-09-03 48.25 48.51 47.97 48.32 2.9M
2025-09-02 48.00 48.45 47.94 48.30 3.8M
2025-08-29 47.89 48.59 47.80 48.34 3.5M
2025-08-28 47.65 47.95 47.41 47.81 2.8M
2025-08-27 47.49 47.83 47.25 47.61 3.4M
2025-08-26 47.69 47.85 47.09 47.44 3.3M
2025-08-25 47.93 47.96 47.59 47.60 4.7M
2025-08-22 47.98 48.29 47.90 47.97 5.0M
2025-08-21 47.79 48.16 47.77 47.94 3.8M
2025-08-20 47.35 48.20 47.33 48.03 4.2M
2025-08-19 46.65 47.32 46.50 47.19 3.4M
2025-08-18 46.99 47.04 46.67 46.67 2.5M
2025-08-15 47.49 47.65 46.93 47.04 4.3M
2025-08-14 47.71 48.21 47.57 48.18 3.6M
2025-08-13 47.39 47.88 47.29 47.68 10.2M
2025-08-12 47.51 47.61 47.08 47.32 4.0M
2025-08-11 47.04 47.62 46.97 47.49 3.8M
2025-08-08 47.08 47.34 46.99 46.99 2.4M
2025-08-07 47.02 47.21 46.68 47.08 3.2M
2025-08-06 46.92 47.05 46.36 47.01 4.0M
2025-08-05 46.65 47.42 46.57 46.74 4.3M
2025-08-04 46.10 46.68 46.08 46.62 2.5M
2025-08-01 45.80 46.21 45.11 46.20 4.6M
2025-07-31 44.88 45.47 44.80 45.29 3.5M
2025-07-30 45.02 45.24 44.88 44.98 2.6M
2025-07-29 44.65 45.15 44.58 45.08 2.8M
2025-07-28 45.00 45.01 44.58 44.63 2.9M
2025-07-25 45.40 45.43 44.95 44.97 4.6M
2025-07-24 45.40 45.59 45.07 45.46 5.3M
2025-07-23 45.50 45.81 45.30 45.48 5.9M
2025-07-22 44.69 45.24 44.69 45.20 5.3M
2025-07-21 45.16 45.28 44.54 44.59 4.3M
2025-07-18 45.00 45.31 44.85 45.09 2.6M
2025-07-17 44.85 45.15 44.62 44.76 3.2M
2025-07-16 45.35 45.49 44.77 45.25 5.5M
2025-07-15 45.16 45.36 44.58 45.27 4.3M
2025-07-14 44.60 45.26 44.37 45.21 3.3M
2025-07-11 44.49 44.62 44.13 44.55 5.0M
2025-07-10 43.79 44.53 43.59 44.49 5.2M
2025-07-09 44.36 44.36 43.78 43.79 2.8M
2025-07-08 44.02 44.31 43.94 44.20 2.8M
2025-07-07 44.55 44.62 43.95 44.15 3.7M
2025-07-03 44.78 44.95 44.62 44.74 1.5M
2025-07-02 44.98 45.05 44.13 44.78 4.2M
2025-07-01 45.07 45.24 44.62 44.92 3.5M
2025-06-30 44.72 45.36 44.52 45.32 3.6M
2025-06-27 45.00 45.33 44.43 44.78 4.6M
2025-06-26 44.75 45.21 44.51 45.08 2.7M
2025-06-25 44.90 44.95 44.28 44.48 3.7M
2025-06-24 44.88 45.18 44.67 45.04 2.2M
2025-06-23 44.77 45.40 44.74 44.93 3.0M
2025-06-20 45.17 45.19 44.67 44.78 6.1M
2025-06-18 46.09 46.09 44.68 44.98 4.8M
2025-06-17 46.12 46.23 45.87 45.97 2.5M
2025-06-16 46.80 47.05 45.85 45.96 3.3M
2025-06-13 46.76 46.88 46.37 46.67 3.1M
2025-06-12 46.15 46.81 46.00 46.81 3.1M
2025-06-11 46.05 46.05 45.61 45.87 3.0M
2025-06-10 45.90 46.18 45.57 45.85 3.7M
2025-06-09 46.41 46.50 45.78 45.82 3.5M
2025-06-06 46.77 46.92 46.41 46.52 2.7M
2025-06-05 46.95 47.01 46.67 46.87 2.2M
2025-06-04 47.18 47.42 46.66 46.66 3.8M
2025-06-03 47.29 47.44 47.03 47.07 3.1M
2025-06-02 46.55 47.23 46.35 47.16 4.2M
2025-05-30 45.85 46.57 45.78 46.48 4.1M
2025-05-29 45.60 45.89 45.47 45.85 2.5M
2025-05-28 45.87 46.00 45.53 45.57 4.3M
2025-05-27 46.06 46.46 46.01 46.04 5.1M
2025-05-23 45.21 46.06 45.15 46.06 5.1M
2025-05-22 45.75 45.80 45.02 45.17 4.9M
2025-05-21 45.97 46.03 45.04 45.57 6.0M
2025-05-20 44.88 45.79 44.88 45.61 4.1M
2025-05-19 44.61 44.95 44.56 44.94 1.9M
2025-05-16 44.92 45.04 44.77 44.85 4.0M
2025-05-15 44.18 44.93 44.11 44.92 3.6M
2025-05-14 44.70 44.92 44.32 44.87 3.9M
2025-05-13 44.79 44.91 44.35 44.57 11.8M
2025-05-12 46.00 46.24 43.87 44.55 7.9M
2025-05-09 46.42 46.62 45.61 46.10 4.5M
2025-05-08 46.77 47.05 45.76 45.78 3.8M
2025-05-07 46.15 46.94 46.14 46.69 2.5M
2025-05-06 46.61 46.96 46.07 46.16 2.8M
2025-05-05 46.84 46.93 46.19 46.59 2.4M
2025-05-02 46.93 46.94 46.47 46.86 3.0M
2025-05-01 46.61 47.08 46.35 46.48 3.2M
2025-04-30 46.53 46.86 46.19 46.69 3.3M
2025-04-29 46.59 46.85 46.56 46.64 2.4M
2025-04-28 46.25 46.70 45.98 46.64 2.6M
2025-04-25 46.30 46.47 45.98 46.19 3.6M
2025-04-24 45.85 46.42 45.58 46.36 5.1M
2025-04-23 45.70 46.00 45.20 45.61 4.2M
2025-04-22 45.26 46.01 45.02 45.64 4.5M
2025-04-21 45.35 45.62 44.63 44.99 3.5M
2025-04-17 44.80 45.82 44.77 45.37 4.8M
2025-04-16 44.50 44.94 44.36 44.57 4.0M
2025-04-15 44.12 44.57 43.98 44.28 3.2M
2025-04-14 43.68 44.12 43.30 44.02 3.6M
2025-04-11 42.15 43.41 42.14 43.24 4.5M
2025-04-10 41.70 42.02 40.83 41.82 5.5M
2025-04-09 40.71 42.10 39.80 41.77 6.1M
2025-04-08 42.81 42.95 40.60 41.09 5.1M
2025-04-07 40.00 43.13 39.73 41.95 7.4M
2025-04-04 44.43 44.75 43.14 43.35 8.4M
2025-04-03 44.74 46.12 44.74 45.34 5.9M
2025-04-02 44.47 45.16 44.23 45.14 2.2M
2025-04-01 44.31 44.66 43.82 44.57 2.4M
2025-03-31 44.44 44.72 44.11 44.31 3.8M
2025-03-28 44.35 44.63 44.15 44.46 2.3M
2025-03-27 44.50 44.69 44.23 44.36 1.7M
2025-03-26 44.60 44.80 44.34 44.52 2.6M
2025-03-25 44.42 44.66 44.11 44.42 2.8M
2025-03-24 43.95 44.49 43.80 44.26 2.6M
2025-03-21 44.10 44.17 43.58 43.87 3.3M
2025-03-20 43.60 44.24 43.47 44.23 1.9M
2025-03-19 43.30 43.92 43.24 43.75 1.9M
2025-03-18 43.53 43.66 42.95 43.41 2.8M
2025-03-17 42.93 43.52 42.91 43.50 3.1M
2025-03-14 42.59 42.96 42.39 42.83 2.0M
2025-03-13 42.80 42.91 42.13 42.55 2.5M
2025-03-12 42.30 43.00 42.17 42.54 3.4M
2025-03-11 42.70 42.81 42.10 42.30 4.5M
2025-03-10 41.91 42.70 41.66 42.68 4.3M
2025-03-07 41.54 42.25 41.41 42.00 3.1M
2025-03-06 42.24 42.30 41.54 41.60 3.5M
2025-03-05 41.75 42.80 41.75 42.49 4.8M
2025-03-04 41.80 42.50 41.37 41.55 5.8M
2025-03-03 42.97 43.35 42.33 42.67 4.9M
2025-02-28 41.81 42.79 41.66 42.73 4.4M
2025-02-27 41.84 42.06 41.35 41.73 2.3M
2025-02-26 41.69 42.13 41.48 41.75 3.4M
2025-02-25 41.40 41.81 41.12 41.65 6.9M
2025-02-24 41.82 42.07 41.46 41.54 5.4M
2025-02-21 41.75 42.15 41.53 41.78 6.5M
2025-02-20 42.26 42.31 41.76 41.98 5.5M
2025-02-19 42.80 42.87 42.04 42.31 6.1M
2025-02-18 43.10 43.24 41.98 42.75 8.4M
2025-02-14 45.10 45.35 43.06 43.07 5.9M
2025-02-13 45.24 45.70 45.08 45.45 3.7M
2025-02-12 44.89 45.39 44.81 45.10 9.6M
2025-02-11 44.75 45.32 44.45 45.25 2.8M
2025-02-10 44.55 44.98 44.32 44.81 2.8M
2025-02-07 44.20 44.54 43.78 44.45 2.6M
2025-02-06 44.09 44.56 43.77 44.20 3.5M
2025-02-05 43.73 44.46 43.73 43.93 3.9M
2025-02-04 43.47 44.09 43.47 43.72 3.4M
2025-02-03 41.55 43.29 40.49 42.92 5.3M
2025-01-31 44.50 44.56 43.12 43.24 6.2M
2025-01-30 44.50 44.83 44.10 44.50 3.3M
2025-01-29 44.36 44.62 44.16 44.26 2.7M
2025-01-28 44.81 45.10 44.25 44.46 3.2M
2025-01-27 44.84 45.05 44.24 44.70 4.0M
2025-01-24 44.93 45.21 44.67 45.06 2.0M
2025-01-23 44.67 45.00 44.50 44.86 5.1M
2025-01-22 45.36 45.39 44.74 44.76 4.3M
2025-01-21 44.61 45.78 44.46 45.31 7.5M
2025-01-17 43.88 44.90 43.88 44.51 7.1M
2025-01-16 44.16 44.21 43.63 44.03 4.9M
2025-01-15 44.40 44.74 44.29 44.33 2.9M
2025-01-14 43.30 44.09 43.21 44.07 3.0M
2025-01-13 43.53 44.01 43.30 43.40 4.3M
2025-01-10 44.00 44.05 43.20 43.48 4.8M
2025-01-08 43.60 44.09 43.52 44.02 2.7M
2025-01-07 43.28 43.79 43.24 43.64 2.7M
2025-01-06 43.35 43.46 42.89 42.99 2.5M
2025-01-03 43.09 43.43 42.98 43.09 3.0M
2025-01-02 42.65 42.99 42.48 42.98 3.1M