NNN REIT Inc (NNN)

NNN
🏛️ 미국 →
42.57
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 42.22 42.22 42.08 42.08 12.3K
09:31 42.19 42.19 42.19 42.19 0.2K
09:32 42.09 42.14 42.07 42.07 9.2K
09:33 42.07 42.15 42.07 42.15 0.4K
09:34 42.09 42.09 42.09 42.09 0.4K
09:35 42.16 42.26 42.14 42.26 14.3K
09:36 42.20 42.24 42.20 42.20 0.7K
09:37 42.19 42.19 42.18 42.18 4.1K
09:38 42.16 42.16 42.13 42.13 6.9K
09:39 42.14 42.18 42.14 42.18 0.5K
09:40 42.15 42.21 42.15 42.21 6.8K
09:41 42.17 42.22 42.17 42.22 0.6K
09:42 42.24 42.25 42.22 42.25 2.7K
09:43 42.28 42.28 42.28 42.28 1.0K
09:44 42.25 42.27 42.25 42.27 1.5K
09:45 42.25 42.28 42.25 42.28 0.7K
09:46 42.25 42.25 42.23 42.23 1.8K
09:47 42.26 42.26 42.22 42.22 1.8K
09:48 42.25 42.26 42.25 42.26 1.9K
09:49 42.27 42.30 42.27 42.30 0.4K
09:50 42.27 42.28 42.27 42.28 1.7K
09:51 42.22 42.22 42.22 42.22 21.5K
09:52 42.25 42.29 42.25 42.25 2.2K
09:54 42.27 42.29 42.25 42.29 1.7K
09:55 42.32 42.32 42.30 42.30 0.9K
09:56 42.33 42.33 42.31 42.31 0.4K
09:57 42.31 42.31 42.28 42.28 1.1K
09:59 42.31 42.31 42.31 42.31 0.3K
10:00 42.36 42.41 42.36 42.40 2.9K
10:01 42.38 42.38 42.38 42.38 0.1K
10:02 42.33 42.33 42.33 42.33 1.3K
10:05 42.33 42.33 42.33 42.33 0.9K
10:06 42.35 42.35 42.35 42.35 0.2K
10:07 42.33 42.34 42.33 42.34 2.2K
10:08 42.41 42.41 42.41 42.41 2.8K
10:09 42.41 42.41 42.37 42.37 3.2K
10:10 42.34 42.34 42.34 42.34 0.9K
10:11 42.34 42.34 42.34 42.34 5.8K
10:12 42.36 42.36 42.34 42.34 1.7K
10:13 42.37 42.37 42.37 42.37 0.1K
10:14 42.36 42.36 42.33 42.34 2.0K
10:15 42.32 42.34 42.32 42.34 1.7K
10:16 42.32 42.32 42.32 42.32 0.7K
10:17 42.32 42.32 42.30 42.30 0.5K
10:18 42.30 42.30 42.30 42.30 0.7K
10:19 42.33 42.33 42.31 42.31 2.3K
10:20 42.30 42.30 42.30 42.30 1.3K
10:22 42.33 42.34 42.33 42.34 4.1K
10:23 42.32 42.36 42.32 42.36 3.3K
10:24 42.36 42.38 42.36 42.37 4.5K
10:25 42.39 42.39 42.38 42.38 0.4K
10:26 42.38 42.38 42.38 42.38 2.2K
10:27 42.43 42.46 42.43 42.46 3.9K
10:28 42.44 42.44 42.44 42.44 1.0K
10:29 42.43 42.43 42.43 42.43 0.4K
10:30 42.41 42.42 42.41 42.42 1.3K
10:31 42.43 42.43 42.39 42.39 0.8K
10:32 42.40 42.41 42.40 42.40 0.4K
10:33 42.40 42.43 42.40 42.43 0.8K
10:35 42.43 42.43 42.43 42.43 0.4K
10:36 42.44 42.44 42.44 42.44 0.2K
10:37 42.43 42.45 42.43 42.45 4.6K
10:38 42.46 42.46 42.46 42.46 1.1K
10:39 42.46 42.46 42.43 42.43 4.1K
10:40 42.44 42.44 42.44 42.44 0.6K
10:41 42.44 42.45 42.43 42.45 2.3K
10:42 42.46 42.47 42.45 42.47 2.4K
10:43 42.46 42.46 42.44 42.44 2.7K
10:44 42.45 42.45 42.45 42.45 0.8K
10:45 42.43 42.45 42.43 42.45 1.7K
10:46 42.44 42.46 42.44 42.45 1.5K
10:47 42.45 42.47 42.45 42.47 1.9K
10:48 42.46 42.46 42.44 42.44 3.5K
10:49 42.44 42.44 42.41 42.43 5.8K
10:50 42.43 42.43 42.42 42.42 2.8K
10:51 42.42 42.42 42.42 42.42 0.6K
10:52 42.44 42.44 42.41 42.41 2.0K
10:54 42.36 42.36 42.36 42.36 0.8K
10:55 42.35 42.35 42.35 42.35 0.3K
10:56 42.37 42.37 42.34 42.34 1.6K
10:58 42.34 42.34 42.34 42.34 0.5K
11:00 42.33 42.33 42.31 42.31 1.1K
11:01 42.29 42.29 42.29 42.29 1.2K
11:02 42.28 42.28 42.26 42.26 6.0K
11:03 42.29 42.29 42.29 42.29 0.5K
11:04 42.30 42.30 42.29 42.29 1.2K
11:05 42.29 42.29 42.26 42.26 2.2K
11:06 42.26 42.29 42.26 42.29 4.2K
11:07 42.28 42.29 42.28 42.29 1.2K
11:08 42.29 42.29 42.28 42.28 1.8K
11:09 42.27 42.27 42.27 42.27 0.1K
11:10 42.29 42.29 42.29 42.29 1.4K
11:11 42.25 42.25 42.25 42.25 0.9K
11:12 42.25 42.26 42.25 42.25 5.3K
11:13 42.26 42.26 42.24 42.24 3.4K
11:14 42.26 42.26 42.25 42.25 1.2K
11:15 42.23 42.23 42.22 42.22 1.1K
11:16 42.21 42.22 42.21 42.22 2.9K
11:17 42.23 42.27 42.23 42.27 3.6K
11:18 42.27 42.29 42.26 42.29 2.2K
11:19 42.30 42.33 42.30 42.33 2.7K
11:20 42.28 42.31 42.28 42.30 4.2K
11:21 42.29 42.29 42.29 42.29 0.2K
11:22 42.29 42.29 42.28 42.28 1.1K
11:23 42.32 42.32 42.29 42.30 2.2K
11:24 42.28 42.28 42.28 42.28 1.4K
11:26 42.26 42.26 42.26 42.26 1.2K
11:27 42.28 42.28 42.28 42.28 0.2K
11:28 42.28 42.28 42.28 42.28 1.3K
11:30 42.28 42.33 42.28 42.33 2.6K
11:31 42.33 42.33 42.33 42.33 1.6K
11:33 42.33 42.33 42.33 42.33 0.6K
11:34 42.35 42.35 42.32 42.35 1.7K
11:35 42.35 42.35 42.35 42.35 0.6K
11:36 42.35 42.36 42.35 42.36 1.6K
11:37 42.34 42.34 42.34 42.34 1.1K
11:38 42.33 42.33 42.33 42.33 0.9K
11:39 42.34 42.34 42.34 42.34 0.2K
11:40 42.32 42.32 42.32 42.32 2.1K
11:42 42.30 42.31 42.30 42.31 1.1K
11:44 42.31 42.31 42.31 42.31 0.7K
11:45 42.30 42.30 42.30 42.30 0.6K
11:46 42.28 42.28 42.28 42.28 1.6K
11:47 42.30 42.30 42.28 42.29 2.7K
11:49 42.30 42.30 42.30 42.30 1.2K
11:52 42.30 42.31 42.30 42.31 3.7K
11:53 42.33 42.33 42.30 42.30 1.4K
11:54 42.33 42.33 42.33 42.33 0.3K
11:56 42.33 42.33 42.33 42.33 1.6K
11:58 42.31 42.31 42.30 42.31 3.3K
11:59 42.28 42.28 42.28 42.28 0.4K
12:00 42.27 42.27 42.27 42.27 1.4K
12:01 42.23 42.23 42.23 42.23 0.5K
12:02 42.23 42.25 42.23 42.25 1.4K
12:03 42.25 42.25 42.25 42.25 0.4K
12:04 42.23 42.23 42.23 42.23 0.4K
12:05 42.23 42.24 42.22 42.24 4.8K
12:06 42.26 42.27 42.26 42.26 3.9K
12:07 42.25 42.25 42.24 42.24 1.2K
12:08 42.25 42.25 42.25 42.25 0.9K
12:09 42.25 42.25 42.17 42.21 22.5K
12:10 42.19 42.20 42.19 42.20 2.4K
12:11 42.19 42.19 42.18 42.18 1.7K
12:12 42.19 42.19 42.19 42.19 0.4K
12:13 42.15 42.15 42.15 42.15 3.6K
12:14 42.16 42.19 42.16 42.19 3.6K
12:15 42.20 42.20 42.20 42.20 1.3K
12:16 42.21 42.21 42.19 42.19 0.7K
12:17 42.20 42.20 42.20 42.20 1.1K
12:19 42.20 42.20 42.19 42.19 0.6K
12:20 42.19 42.20 42.19 42.20 3.1K
12:22 42.21 42.22 42.21 42.22 2.1K
12:23 42.22 42.22 42.22 42.22 3.2K
12:24 42.24 42.24 42.24 42.24 2.2K
12:25 42.25 42.25 42.25 42.25 2.8K
12:28 42.28 42.28 42.27 42.27 1.1K
12:29 42.28 42.28 42.28 42.28 0.8K
12:31 42.31 42.31 42.31 42.31 1.3K
12:33 42.31 42.34 42.31 42.34 3.5K
12:34 42.35 42.35 42.35 42.35 1.1K
12:36 42.35 42.37 42.35 42.37 2.1K
12:38 42.37 42.37 42.37 42.37 0.8K
12:39 42.34 42.34 42.34 42.34 2.1K
12:40 42.34 42.34 42.34 42.34 0.7K
12:41 42.35 42.35 42.35 42.35 0.2K
12:42 42.34 42.35 42.34 42.35 1.1K
12:44 42.36 42.36 42.35 42.35 1.0K
12:45 42.36 42.36 42.36 42.36 1.1K
12:46 42.35 42.35 42.35 42.35 0.8K
12:49 42.37 42.37 42.37 42.37 0.6K
12:50 42.37 42.38 42.37 42.38 1.8K
12:51 42.38 42.38 42.37 42.37 1.5K
12:52 42.39 42.39 42.39 42.39 0.3K
12:53 42.38 42.38 42.38 42.38 0.4K
12:54 42.38 42.38 42.38 42.38 1.0K
12:55 42.40 42.40 42.40 42.40 1.0K
12:56 42.39 42.39 42.39 42.39 0.3K
12:57 42.39 42.41 42.39 42.41 2.1K
12:58 42.41 42.41 42.41 42.41 2.2K
12:59 42.43 42.43 42.43 42.43 1.5K
13:00 42.43 42.43 42.43 42.43 5.1K
13:01 42.41 42.45 42.41 42.45 2.4K
13:02 42.45 42.45 42.45 42.45 0.8K
13:03 42.45 42.45 42.45 42.45 2.6K
13:04 42.45 42.45 42.45 42.45 1.8K
13:05 42.44 42.44 42.44 42.44 0.9K
13:06 42.44 42.45 42.44 42.45 3.9K
13:07 42.45 42.45 42.45 42.45 1.5K
13:08 42.45 42.45 42.45 42.45 3.6K
13:09 42.47 42.47 42.46 42.47 1.5K
13:10 42.46 42.46 42.46 42.46 4.1K
13:11 42.46 42.46 42.46 42.46 0.5K
13:12 42.46 42.46 42.46 42.46 4.5K
13:14 42.46 42.46 42.46 42.46 0.6K
13:15 42.46 42.48 42.46 42.48 2.4K
13:16 42.48 42.48 42.48 42.48 2.6K
13:17 42.48 42.48 42.47 42.47 1.9K
13:18 42.46 42.47 42.46 42.47 0.9K
13:19 42.46 42.46 42.46 42.46 1.4K
13:20 42.46 42.46 42.45 42.45 4.0K
13:21 42.46 42.47 42.46 42.47 1.0K
13:22 42.47 42.47 42.47 42.47 2.3K
13:23 42.49 42.50 42.49 42.50 3.1K
13:24 42.50 42.50 42.50 42.50 1.0K
13:26 42.51 42.51 42.51 42.51 3.5K
13:27 42.51 42.51 42.48 42.48 3.7K
13:28 42.49 42.49 42.48 42.48 0.9K
13:29 42.48 42.48 42.48 42.48 0.8K
13:30 42.47 42.49 42.47 42.49 2.3K
13:31 42.48 42.48 42.48 42.48 2.0K
13:34 42.48 42.48 42.48 42.48 2.6K
13:35 42.48 42.48 42.45 42.45 4.8K
13:36 42.44 42.44 42.43 42.43 1.7K
13:37 42.43 42.43 42.41 42.41 1.4K
13:38 42.41 42.42 42.40 42.42 1.9K
13:39 42.40 42.41 42.40 42.40 1.0K
13:40 42.41 42.41 42.41 42.41 1.5K
13:41 42.41 42.42 42.41 42.42 1.7K
13:42 42.45 42.45 42.45 42.45 1.0K
13:43 42.46 42.46 42.46 42.46 0.4K
13:44 42.46 42.46 42.46 42.46 0.6K
13:45 42.46 42.46 42.46 42.46 3.3K
13:46 42.46 42.46 42.46 42.46 4.9K
13:47 42.44 42.44 42.44 42.44 2.8K
13:48 42.46 42.46 42.46 42.46 0.9K
13:52 42.48 42.48 42.48 42.48 2.3K
13:53 42.50 42.50 42.50 42.50 0.3K
13:54 42.50 42.50 42.50 42.50 1.2K
13:55 42.51 42.51 42.49 42.49 8.0K
13:56 42.49 42.49 42.49 42.49 1.8K
13:57 42.51 42.51 42.51 42.51 4.9K
13:58 42.51 42.51 42.51 42.51 0.6K
13:59 42.52 42.54 42.52 42.54 1.5K
14:00 42.53 42.55 42.53 42.55 2.6K
14:01 42.54 42.54 42.54 42.54 2.6K
14:02 42.53 42.53 42.53 42.53 3.7K
14:03 42.53 42.53 42.53 42.53 2.6K
14:04 42.53 42.53 42.52 42.52 2.8K
14:05 42.51 42.51 42.51 42.51 2.2K
14:06 42.49 42.49 42.49 42.49 0.9K
14:07 42.49 42.49 42.49 42.49 1.4K
14:09 42.48 42.48 42.45 42.45 1.6K
14:10 42.43 42.43 42.43 42.43 0.2K
14:11 42.45 42.45 42.45 42.45 1.9K
14:12 42.46 42.46 42.46 42.46 0.5K
14:14 42.47 42.47 42.47 42.47 0.8K
14:15 42.48 42.49 42.48 42.49 1.2K
14:16 42.49 42.49 42.49 42.49 2.7K
14:17 42.49 42.49 42.49 42.49 3.5K
14:18 42.49 42.49 42.49 42.49 1.2K
14:20 42.47 42.48 42.46 42.48 2.0K
14:22 42.47 42.47 42.46 42.46 2.5K
14:23 42.46 42.46 42.46 42.46 0.7K
14:24 42.44 42.44 42.44 42.44 1.1K
14:25 42.45 42.47 42.45 42.47 1.4K
14:26 42.46 42.48 42.46 42.46 1.3K
14:27 42.45 42.45 42.45 42.45 0.2K
14:28 42.45 42.45 42.44 42.44 3.4K
14:31 42.46 42.46 42.45 42.45 1.0K
14:32 42.45 42.45 42.45 42.45 2.5K
14:35 42.46 42.46 42.45 42.45 203.9K
14:36 42.46 42.46 42.44 42.44 2.5K
14:37 42.44 42.44 42.39 42.41 6.7K
14:38 42.41 42.41 42.39 42.39 1.5K
14:39 42.40 42.40 42.38 42.38 2.3K
14:40 42.36 42.36 42.35 42.35 2.5K
14:41 42.31 42.33 42.31 42.32 5.6K
14:42 42.30 42.30 42.28 42.28 1.4K
14:43 42.28 42.31 42.28 42.31 2.7K
14:44 42.32 42.32 42.32 42.32 1.3K
14:46 42.30 42.32 42.30 42.32 2.4K
14:48 42.36 42.37 42.36 42.37 1.5K
14:49 42.36 42.36 42.36 42.36 0.4K
14:50 42.35 42.36 42.35 42.36 3.8K
14:52 42.38 42.41 42.38 42.41 1.8K
14:53 42.40 42.45 42.40 42.45 2.9K
14:54 42.45 42.45 42.45 42.45 5.0K
14:55 42.45 42.45 42.43 42.43 2.0K
14:56 42.43 42.44 42.43 42.43 2.0K
14:57 42.43 42.43 42.41 42.41 3.7K
14:58 42.41 42.43 42.41 42.43 4.9K
14:59 42.44 42.44 42.43 42.43 4.1K
15:00 42.42 42.42 42.40 42.41 5.6K
15:01 42.41 42.41 42.37 42.37 24.5K
15:02 42.37 42.37 42.34 42.34 2.8K
15:03 42.34 42.34 42.30 42.31 4.2K
15:04 42.32 42.33 42.32 42.33 2.4K
15:05 42.30 42.33 42.30 42.33 3.3K
15:06 42.32 42.32 42.31 42.31 6.9K
15:07 42.31 42.31 42.26 42.28 15.2K
15:08 42.28 42.28 42.26 42.28 3.7K
15:09 42.26 42.26 42.21 42.21 3.9K
15:10 42.20 42.20 42.16 42.16 5.1K
15:11 42.19 42.22 42.19 42.22 7.7K
15:12 42.20 42.20 42.20 42.20 2.3K
15:13 42.19 42.20 42.19 42.20 1.9K
15:14 42.21 42.21 42.17 42.17 3.2K
15:15 42.16 42.17 42.16 42.17 1.4K
15:16 42.17 42.17 42.16 42.16 2.1K
15:17 42.15 42.15 42.13 42.13 1.7K
15:18 42.13 42.13 42.12 42.13 5.5K
15:19 42.13 42.13 42.12 42.12 2.0K
15:20 42.14 42.18 42.13 42.18 11.6K
15:21 42.18 42.18 42.17 42.17 3.1K
15:22 42.17 42.18 42.17 42.17 3.7K
15:23 42.18 42.19 42.18 42.19 2.9K
15:24 42.18 42.18 42.15 42.15 4.3K
15:25 42.16 42.16 42.13 42.13 3.9K
15:26 42.14 42.14 42.10 42.11 2.8K
15:27 42.11 42.11 42.10 42.11 1.1K
15:28 42.11 42.12 42.11 42.12 5.3K
15:29 42.12 42.14 42.12 42.14 6.3K
15:30 42.14 42.16 42.14 42.14 2.3K
15:31 42.14 42.16 42.13 42.16 4.6K
15:32 42.14 42.16 42.14 42.16 4.2K
15:33 42.17 42.19 42.17 42.19 6.4K
15:34 42.19 42.19 42.19 42.19 3.3K
15:35 42.19 42.23 42.19 42.22 5.3K
15:36 42.23 42.23 42.21 42.21 7.3K
15:37 42.22 42.23 42.21 42.22 4.5K
15:38 42.20 42.22 42.20 42.22 11.9K
15:39 42.23 42.23 42.22 42.23 4.0K
15:40 42.23 42.23 42.22 42.23 4.9K
15:41 42.22 42.23 42.22 42.23 6.1K
15:42 42.24 42.24 42.21 42.21 6.5K
15:43 42.21 42.22 42.19 42.21 9.5K
15:44 42.21 42.21 42.21 42.21 3.8K
15:45 42.21 42.24 42.21 42.24 11.0K
15:46 42.25 42.25 42.23 42.23 8.2K
15:47 42.22 42.22 42.19 42.19 8.4K
15:48 42.19 42.19 42.19 42.19 4.1K
15:49 42.18 42.25 42.18 42.25 12.6K
15:50 42.26 42.29 42.25 42.26 15.6K
15:51 42.26 42.27 42.25 42.25 9.6K
15:52 42.24 42.25 42.23 42.23 11.0K
15:53 42.24 42.26 42.23 42.26 14.1K
15:54 42.26 42.26 42.23 42.25 12.7K
15:55 42.26 42.27 42.23 42.23 21.5K
15:56 42.24 42.24 42.22 42.22 11.6K
15:57 42.22 42.30 42.22 42.30 37.8K
15:58 42.30 42.33 42.30 42.33 25.1K
15:59 42.33 42.37 42.33 42.37 315.9K
날짜 시가 고가 저가 종가 거래량
2025-09-30 42.25 42.58 42.11 42.57 1.4M
2025-09-29 42.45 42.62 41.94 42.13 0.9M
2025-09-26 42.22 42.55 42.07 42.37 1.6M
2025-09-25 42.22 42.34 41.76 42.03 2.3M
2025-09-24 42.10 42.23 41.90 42.01 1.0M
2025-09-23 41.85 42.19 41.70 42.11 1.1M
2025-09-22 42.22 42.27 41.76 41.79 1.4M
2025-09-19 42.19 42.54 42.04 42.12 1.7M
2025-09-18 42.41 42.73 42.24 42.28 1.0M
2025-09-17 42.69 43.24 42.57 42.57 1.8M
2025-09-16 42.91 43.02 42.36 42.55 1.4M
2025-09-15 43.09 43.21 42.78 42.96 1.1M
2025-09-12 43.25 43.35 43.02 43.02 1.0M
2025-09-11 42.80 43.35 42.69 43.29 1.4M
2025-09-10 42.68 42.88 42.59 42.68 1.2M
2025-09-09 42.75 42.97 42.49 42.68 1.3M
2025-09-08 42.93 43.23 42.70 43.01 1.7M
2025-09-05 42.56 43.35 42.53 43.35 1.8M
2025-09-04 42.64 42.86 42.17 42.38 0.9M
2025-09-03 42.00 42.59 41.99 42.53 0.9M
2025-09-02 42.76 42.80 41.82 42.13 1.5M
2025-08-29 42.30 42.95 42.17 42.91 1.3M
2025-08-28 42.41 42.42 41.94 42.18 0.8M
2025-08-27 42.05 42.52 42.04 42.39 1.2M
2025-08-26 42.04 42.19 41.82 41.94 0.9M
2025-08-25 42.39 42.56 41.85 42.03 1.2M
2025-08-22 42.31 42.75 42.31 42.41 1.2M
2025-08-21 42.11 42.36 42.09 42.13 1.0M
2025-08-20 41.85 42.48 41.76 42.29 1.2M
2025-08-19 40.74 41.66 40.74 41.62 1.6M
2025-08-18 41.43 41.43 40.65 40.68 1.4M
2025-08-15 41.20 41.53 41.09 41.32 1.1M
2025-08-14 41.40 41.59 40.95 41.14 2.4M
2025-08-13 41.74 41.80 41.19 41.61 2.1M
2025-08-12 41.70 41.82 41.20 41.64 0.8M
2025-08-11 41.83 41.97 41.49 41.57 0.7M
2025-08-08 41.93 42.27 41.75 41.84 0.7M
2025-08-07 41.46 42.03 41.22 41.93 1.3M
2025-08-06 42.08 42.35 41.33 41.35 1.3M
2025-08-05 42.51 42.93 41.92 41.98 2.8M
2025-08-04 42.10 43.09 41.93 43.05 2.2M
2025-08-01 41.69 42.03 41.43 42.02 1.8M
2025-07-31 41.27 41.67 41.03 41.26 2.0M
2025-07-30 42.65 42.82 41.88 42.10 1.5M
2025-07-29 42.32 42.74 42.02 42.62 1.3M
2025-07-28 42.79 42.79 42.07 42.07 1.2M
2025-07-25 42.81 42.99 42.27 42.74 1.2M
2025-07-24 43.18 43.23 42.72 42.72 1.0M
2025-07-23 43.28 43.50 42.84 43.18 1.3M
2025-07-22 42.50 43.41 42.50 43.35 1.3M
2025-07-21 42.94 43.13 42.70 42.83 0.9M
2025-07-18 42.74 43.11 42.54 42.75 0.7M
2025-07-17 43.08 43.26 42.52 42.74 1.3M
2025-07-16 42.92 43.29 42.77 43.15 1.2M
2025-07-15 44.17 44.23 42.88 42.89 1.2M
2025-07-14 43.25 44.15 43.17 44.10 1.6M
2025-07-11 43.04 43.36 42.77 43.16 1.2M
2025-07-10 42.86 43.45 42.77 43.13 1.2M
2025-07-09 43.29 43.34 42.79 42.88 1.2M
2025-07-08 43.02 43.49 43.02 43.21 1.1M
2025-07-07 43.68 43.85 43.19 43.34 1.0M
2025-07-03 43.70 43.77 43.35 43.51 0.9M
2025-07-02 43.53 43.81 43.27 43.68 0.9M
2025-07-01 43.24 43.89 43.06 43.56 1.3M
2025-06-30 42.78 43.21 42.41 43.18 1.0M
2025-06-27 43.07 43.41 42.66 42.88 1.5M
2025-06-26 43.10 43.17 42.70 43.12 1.5M
2025-06-25 42.84 43.24 42.38 42.79 1.6M
2025-06-24 43.36 43.50 42.89 43.00 0.9M
2025-06-23 42.59 43.53 42.59 43.42 1.2M
2025-06-20 42.69 42.96 42.38 42.50 1.4M
2025-06-18 42.51 43.04 42.34 42.70 0.8M
2025-06-17 42.01 42.49 41.75 42.40 1.0M
2025-06-16 42.48 42.74 41.89 42.01 0.7M
2025-06-13 42.48 42.68 42.14 42.42 0.7M
2025-06-12 42.58 42.64 42.22 42.55 0.6M
2025-06-11 42.52 42.91 42.32 42.47 0.9M
2025-06-10 42.30 42.70 42.29 42.50 1.0M
2025-06-09 41.52 42.48 41.52 42.25 1.3M
2025-06-06 41.36 41.72 41.36 41.69 0.9M
2025-06-05 41.45 41.49 41.09 41.30 0.8M
2025-06-04 41.56 41.60 41.06 41.40 0.9M
2025-06-03 41.53 41.81 41.46 41.56 0.8M
2025-06-02 41.46 41.92 41.21 41.80 0.7M
2025-05-30 41.50 41.87 41.36 41.76 1.1M
2025-05-29 41.07 41.66 41.00 41.50 0.8M
2025-05-28 41.78 41.79 41.13 41.14 1.4M
2025-05-27 41.47 41.94 41.17 41.79 0.9M
2025-05-23 41.17 41.28 40.71 41.13 0.8M
2025-05-22 41.03 41.13 40.54 41.01 1.2M
2025-05-21 41.83 41.83 41.04 41.09 0.8M
2025-05-20 41.88 42.18 41.71 41.83 0.7M
2025-05-19 41.79 42.14 41.74 42.05 0.8M
2025-05-16 41.50 42.03 41.45 42.00 0.8M
2025-05-15 40.91 41.50 40.90 41.48 0.9M
2025-05-14 40.69 40.75 40.20 40.65 0.9M
2025-05-13 41.58 41.58 40.60 40.83 0.9M
2025-05-12 41.67 41.91 41.14 41.50 1.0M
2025-05-09 41.59 41.91 41.25 41.69 0.7M
2025-05-08 41.79 41.93 41.36 41.46 0.7M
2025-05-07 41.94 42.25 41.71 41.73 1.0M
2025-05-06 42.32 42.46 41.94 42.01 0.9M
2025-05-05 41.80 42.50 41.65 42.29 2.0M
2025-05-02 41.52 41.85 41.14 41.75 1.4M
2025-05-01 41.79 41.79 40.62 41.23 1.6M
2025-04-30 40.81 41.15 40.21 41.11 1.7M
2025-04-29 41.09 41.53 40.88 41.38 1.1M
2025-04-28 40.80 41.18 40.68 41.12 0.9M
2025-04-25 40.95 41.07 40.61 40.85 1.1M
2025-04-24 41.12 41.35 40.77 40.96 1.3M
2025-04-23 41.62 41.72 40.60 41.12 1.7M
2025-04-22 41.63 42.01 41.04 41.47 1.4M
2025-04-21 41.33 41.83 40.85 41.26 1.0M
2025-04-17 41.25 42.03 41.25 41.63 1.0M
2025-04-16 41.21 41.85 40.90 41.36 1.6M
2025-04-15 40.54 41.28 40.39 40.90 1.4M
2025-04-14 40.00 40.82 39.86 40.64 1.0M
2025-04-11 38.88 39.83 38.44 39.70 1.9M
2025-04-10 39.11 39.76 38.15 39.07 2.1M
2025-04-09 36.83 39.44 35.80 39.22 3.3M
2025-04-08 39.18 39.41 37.21 37.56 3.1M
2025-04-07 39.74 40.26 38.22 38.49 3.5M
2025-04-04 41.45 42.31 40.48 40.56 3.0M
2025-04-03 42.68 42.87 41.60 41.89 2.2M
2025-04-02 42.57 42.71 42.12 42.41 0.8M
2025-04-01 42.88 42.89 42.01 42.50 1.2M
2025-03-31 42.28 42.83 42.18 42.65 1.5M
2025-03-28 42.25 42.32 41.82 42.09 1.1M
2025-03-27 42.12 42.55 41.88 42.02 0.8M
2025-03-26 41.56 41.98 41.41 41.96 1.4M
2025-03-25 41.66 41.73 41.15 41.36 2.0M
2025-03-24 41.40 41.80 41.35 41.52 1.2M
2025-03-21 41.49 41.68 41.07 41.42 2.1M
2025-03-20 41.74 41.75 41.33 41.62 1.8M
2025-03-19 42.12 42.37 41.39 41.70 1.4M
2025-03-18 42.30 42.53 42.06 42.23 1.1M
2025-03-17 42.33 42.70 42.27 42.37 1.2M
2025-03-14 42.08 42.42 41.66 42.32 1.3M
2025-03-13 42.18 42.81 41.69 41.81 1.2M
2025-03-12 42.60 42.92 42.07 42.08 1.6M
2025-03-11 43.13 43.41 42.37 42.89 2.2M
2025-03-10 43.28 44.19 42.97 43.19 1.8M
2025-03-07 42.80 43.49 42.71 42.85 1.7M
2025-03-06 42.85 43.12 41.95 42.77 1.0M
2025-03-05 42.03 43.05 41.95 42.99 1.4M
2025-03-04 42.99 43.30 42.42 42.44 1.5M
2025-03-03 42.26 42.82 42.26 42.82 0.8M
2025-02-28 42.31 42.57 41.85 42.45 1.7M
2025-02-27 41.90 42.26 41.74 42.15 0.6M
2025-02-26 42.62 42.70 41.71 41.91 1.2M
2025-02-25 41.95 42.89 41.79 42.76 1.4M
2025-02-24 41.47 42.10 41.19 41.93 1.6M
2025-02-21 41.27 41.52 41.08 41.38 0.8M
2025-02-20 40.78 41.32 40.78 41.20 1.2M
2025-02-19 40.61 41.11 40.48 40.87 1.2M
2025-02-18 40.07 41.13 40.07 40.85 1.7M
2025-02-14 40.70 40.97 40.26 40.44 1.6M
2025-02-13 39.70 40.83 39.63 40.81 2.1M
2025-02-12 39.55 39.92 39.34 39.68 2.6M
2025-02-11 39.14 40.62 38.87 40.24 3.7M
2025-02-10 38.56 38.73 38.01 38.06 2.1M
2025-02-07 38.82 38.89 38.38 38.62 1.1M
2025-02-06 39.07 39.13 38.66 38.82 1.7M
2025-02-05 39.41 39.45 38.80 38.97 0.8M
2025-02-04 39.00 39.13 38.75 38.93 0.7M
2025-02-03 39.03 39.63 38.76 39.15 1.1M
2025-01-31 39.09 39.48 38.94 39.39 1.2M
2025-01-30 39.91 39.97 39.33 39.69 0.9M
2025-01-29 40.23 40.24 39.17 39.40 0.8M
2025-01-28 40.57 40.75 40.22 40.22 0.7M
2025-01-27 40.15 41.18 40.15 40.80 1.0M
2025-01-24 39.61 39.99 39.31 39.69 0.7M
2025-01-23 39.65 39.71 39.06 39.62 1.0M
2025-01-22 40.22 40.36 39.52 39.60 1.0M
2025-01-21 40.06 40.71 40.06 40.57 0.8M
2025-01-17 40.00 40.42 39.90 40.07 0.8M
2025-01-16 39.47 40.00 39.37 39.94 1.3M
2025-01-15 40.24 40.41 39.41 39.45 0.9M
2025-01-14 38.61 39.36 38.57 39.22 0.9M
2025-01-13 38.14 38.63 37.55 38.59 1.1M
2025-01-10 38.25 38.65 37.92 38.00 1.3M
2025-01-08 38.65 38.94 38.38 38.90 1.0M
2025-01-07 39.32 39.77 38.55 38.73 1.9M
2025-01-06 40.25 40.33 39.52 39.57 1.1M
2025-01-03 40.16 40.52 40.00 40.38 0.7M
2025-01-02 40.64 40.81 39.99 40.11 1.0M