Enbridge

ENB
🏛️ 캐나다 →
69.23
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 69.31 69.57 69.31 69.52 54.9K
09:31 69.53 69.53 69.42 69.42 2.9K
09:32 69.44 69.50 69.37 69.41 12.2K
09:33 69.42 69.45 69.41 69.44 1.9K
09:34 69.50 69.61 69.50 69.56 6.3K
09:35 69.59 69.64 69.58 69.58 10.1K
09:36 69.60 69.63 69.59 69.59 10.5K
09:37 69.58 69.58 69.54 69.54 3.5K
09:38 69.53 69.54 69.52 69.52 8.6K
09:39 69.53 69.56 69.52 69.53 5.7K
09:40 69.53 69.57 69.53 69.56 4.7K
09:41 69.56 69.64 69.56 69.63 7.0K
09:42 69.61 69.66 69.61 69.63 5.7K
09:43 69.66 69.69 69.62 69.62 2.4K
09:44 69.63 69.64 69.60 69.64 3.2K
09:45 69.63 69.69 69.63 69.64 2.3K
09:46 69.57 69.57 69.51 69.53 2.3K
09:47 69.53 69.57 69.52 69.55 6.3K
09:48 69.55 69.57 69.54 69.54 1.8K
09:49 69.52 69.54 69.49 69.49 3.8K
09:50 69.50 69.52 69.50 69.50 4.5K
09:51 69.51 69.57 69.51 69.57 3.8K
09:52 69.59 69.64 69.59 69.61 3.4K
09:53 69.60 69.60 69.56 69.56 1.1K
09:54 69.57 69.57 69.55 69.56 3.0K
09:55 69.54 69.54 69.43 69.43 7.0K
09:56 69.46 69.46 69.41 69.44 8.4K
09:57 69.45 69.45 69.42 69.42 3.3K
09:58 69.43 69.44 69.42 69.43 5.1K
09:59 69.42 69.44 69.42 69.43 4.4K
10:00 69.47 69.50 69.40 69.40 8.5K
10:01 69.41 69.41 69.38 69.40 2.8K
10:02 69.39 69.47 69.39 69.46 4.9K
10:03 69.45 69.49 69.45 69.47 1.8K
10:04 69.47 69.47 69.44 69.45 2.8K
10:05 69.44 69.44 69.40 69.40 5.5K
10:06 69.40 69.42 69.39 69.42 6.3K
10:07 69.42 69.43 69.40 69.43 4.9K
10:08 69.42 69.45 69.42 69.44 1.7K
10:09 69.44 69.47 69.44 69.47 1.4K
10:10 69.47 69.48 69.44 69.44 3.1K
10:11 69.44 69.44 69.43 69.43 1.4K
10:12 69.43 69.43 69.40 69.41 3.0K
10:13 69.47 69.47 69.46 69.46 5.0K
10:14 69.45 69.45 69.43 69.44 2.4K
10:15 69.42 69.44 69.41 69.44 3.3K
10:16 69.45 69.46 69.44 69.46 2.2K
10:17 69.44 69.44 69.44 69.44 1.3K
10:18 69.43 69.46 69.43 69.46 3.4K
10:19 69.45 69.45 69.43 69.44 2.6K
10:20 69.44 69.45 69.43 69.44 1.5K
10:21 69.43 69.45 69.43 69.45 1.7K
10:22 69.45 69.46 69.45 69.45 3.2K
10:23 69.47 69.49 69.47 69.47 4.5K
10:24 69.48 69.48 69.47 69.47 0.8K
10:25 69.47 69.52 69.47 69.50 8.1K
10:26 69.53 69.53 69.50 69.52 4.1K
10:27 69.51 69.53 69.51 69.52 5.2K
10:28 69.49 69.50 69.48 69.48 7.7K
10:29 69.48 69.51 69.48 69.51 2.9K
10:30 69.52 69.52 69.51 69.52 2.0K
10:31 69.53 69.54 69.53 69.54 2.9K
10:32 69.54 69.54 69.44 69.44 4.3K
10:33 69.46 69.55 69.46 69.55 3.3K
10:34 69.56 69.58 69.55 69.56 2.9K
10:35 69.56 69.58 69.56 69.57 1.4K
10:36 69.57 69.61 69.57 69.61 9.2K
10:37 69.62 69.63 69.62 69.63 3.7K
10:38 69.61 69.63 69.60 69.62 1.5K
10:39 69.62 69.64 69.62 69.64 0.3K
10:40 69.63 69.64 69.62 69.62 2.2K
10:41 69.61 69.62 69.57 69.57 3.5K
10:42 69.57 69.61 69.56 69.61 10.7K
10:43 69.61 69.63 69.61 69.62 1.7K
10:44 69.61 69.63 69.61 69.61 2.4K
10:45 69.61 69.63 69.61 69.63 2.7K
10:46 69.63 69.63 69.63 69.63 0.2K
10:47 69.63 69.64 69.63 69.63 1.0K
10:48 69.62 69.62 69.59 69.59 4.9K
10:49 69.59 69.62 69.59 69.62 2.8K
10:50 69.64 69.65 69.62 69.62 6.1K
10:51 69.61 69.61 69.55 69.55 8.8K
10:52 69.54 69.54 69.53 69.54 0.6K
10:53 69.53 69.53 69.50 69.50 2.4K
10:54 69.50 69.50 69.47 69.47 0.8K
10:55 69.48 69.51 69.48 69.51 3.4K
10:56 69.51 69.51 69.49 69.49 2.1K
10:57 69.48 69.53 69.48 69.53 13.9K
10:58 69.50 69.50 69.50 69.50 2.1K
10:59 69.47 69.47 69.44 69.45 3.6K
11:00 69.43 69.43 69.40 69.40 3.8K
11:01 69.39 69.42 69.39 69.42 3.7K
11:02 69.43 69.45 69.43 69.45 1.6K
11:03 69.43 69.43 69.41 69.41 4.4K
11:04 69.43 69.43 69.40 69.40 3.8K
11:05 69.41 69.41 69.41 69.41 0.5K
11:06 69.40 69.41 69.40 69.40 2.8K
11:07 69.42 69.42 69.41 69.41 2.0K
11:08 69.40 69.41 69.38 69.39 3.1K
11:09 69.41 69.41 69.39 69.40 0.8K
11:10 69.39 69.39 69.38 69.38 2.7K
11:11 69.38 69.39 69.38 69.39 3.8K
11:12 69.39 69.43 69.39 69.41 5.2K
11:13 69.42 69.43 69.39 69.39 7.0K
11:14 69.39 69.40 69.39 69.40 9.1K
11:15 69.39 69.39 69.35 69.37 9.0K
11:16 69.36 69.37 69.36 69.36 5.3K
11:17 69.36 69.36 69.33 69.33 5.3K
11:18 69.33 69.37 69.33 69.37 14.5K
11:19 69.36 69.37 69.33 69.33 2.6K
11:20 69.32 69.32 69.31 69.32 1.2K
11:21 69.31 69.31 69.30 69.31 3.0K
11:22 69.30 69.31 69.30 69.30 2.6K
11:23 69.29 69.29 69.28 69.29 2.0K
11:24 69.29 69.29 69.26 69.26 2.6K
11:25 69.26 69.27 69.26 69.27 1.6K
11:26 69.28 69.29 69.27 69.27 1.9K
11:27 69.29 69.29 69.26 69.26 1.9K
11:28 69.26 69.27 69.26 69.27 0.8K
11:29 69.30 69.31 69.29 69.30 8.7K
11:30 69.30 69.33 69.30 69.33 1.7K
11:31 69.33 69.34 69.33 69.34 1.3K
11:32 69.35 69.35 69.35 69.35 1.2K
11:33 69.34 69.34 69.33 69.33 2.8K
11:34 69.33 69.33 69.33 69.33 1.8K
11:35 69.34 69.34 69.34 69.34 9.2K
11:36 69.33 69.36 69.33 69.36 2.6K
11:37 69.35 69.37 69.35 69.37 0.6K
11:38 69.37 69.37 69.37 69.36 3.1K
11:39 69.34 69.34 69.33 69.33 6.0K
11:40 69.32 69.33 69.32 69.32 4.8K
11:41 69.30 69.30 69.25 69.25 12.0K
11:42 69.25 69.27 69.25 69.26 4.0K
11:43 69.26 69.26 69.26 69.26 0.1K
11:44 69.26 69.26 69.24 69.25 6.5K
11:45 69.25 69.26 69.25 69.25 14.0K
11:46 69.23 69.29 69.23 69.29 10.3K
11:47 69.29 69.31 69.29 69.31 2.0K
11:48 69.33 69.35 69.32 69.32 6.0K
11:49 69.33 69.35 69.33 69.35 0.8K
11:50 69.35 69.35 69.31 69.31 5.3K
11:51 69.30 69.31 69.30 69.31 2.0K
11:52 69.30 69.31 69.28 69.28 13.1K
11:53 69.28 69.31 69.27 69.30 4.6K
11:54 69.31 69.33 69.31 69.32 1.8K
11:55 69.31 69.31 69.29 69.29 2.7K
11:56 69.28 69.29 69.27 69.29 2.9K
11:57 69.27 69.27 69.25 69.27 2.4K
11:58 69.27 69.31 69.27 69.30 3.7K
11:59 69.30 69.32 69.29 69.29 6.7K
12:00 69.31 69.35 69.31 69.35 5.8K
12:01 69.35 69.36 69.34 69.35 3.2K
12:02 69.36 69.38 69.36 69.38 4.3K
12:03 69.40 69.44 69.40 69.43 9.0K
12:04 69.44 69.46 69.44 69.45 6.5K
12:05 69.44 69.45 69.44 69.45 7.8K
12:06 69.44 69.46 69.44 69.46 1.8K
12:07 69.45 69.46 69.38 69.38 4.4K
12:08 69.38 69.38 69.36 69.36 1.7K
12:09 69.35 69.39 69.34 69.39 3.3K
12:10 69.40 69.40 69.39 69.39 1.9K
12:11 69.39 69.39 69.38 69.38 6.2K
12:12 69.38 69.38 69.36 69.36 1.3K
12:13 69.35 69.35 69.34 69.34 0.4K
12:14 69.33 69.34 69.33 69.34 3.3K
12:15 69.34 69.34 69.33 69.33 1.9K
12:16 69.34 69.34 69.32 69.32 1.4K
12:17 69.32 69.34 69.32 69.34 1.7K
12:18 69.32 69.32 69.29 69.29 4.2K
12:19 69.29 69.29 69.27 69.27 1.2K
12:20 69.27 69.30 69.27 69.30 1.2K
12:21 69.29 69.29 69.29 69.29 0.3K
12:22 69.30 69.31 69.30 69.31 0.7K
12:23 69.29 69.29 69.28 69.28 2.1K
12:24 69.28 69.28 69.28 69.28 0.6K
12:25 69.27 69.28 69.27 69.27 1.1K
12:26 69.27 69.27 69.26 69.27 0.5K
12:27 69.27 69.31 69.27 69.30 4.2K
12:28 69.29 69.30 69.28 69.30 1.0K
12:29 69.30 69.31 69.29 69.31 1.2K
12:30 69.31 69.31 69.30 69.31 1.7K
12:31 69.32 69.32 69.32 69.32 0.9K
12:32 69.32 69.34 69.32 69.34 0.5K
12:33 69.35 69.38 69.35 69.38 3.4K
12:34 69.38 69.38 69.37 69.37 1.0K
12:35 69.37 69.37 69.37 69.37 0.2K
12:36 69.37 69.37 69.37 69.37 3.4K
12:37 69.37 69.38 69.37 69.38 0.5K
12:38 69.37 69.37 69.37 69.37 0.1K
12:39 69.37 69.37 69.35 69.36 2.3K
12:40 69.36 69.36 69.35 69.35 1.4K
12:41 69.35 69.35 69.34 69.34 1.1K
12:42 69.35 69.35 69.35 69.35 1.3K
12:43 69.36 69.36 69.36 69.36 0.6K
12:44 69.37 69.38 69.37 69.38 1.1K
12:45 69.40 69.40 69.39 69.39 2.6K
12:46 69.39 69.39 69.38 69.39 0.9K
12:47 69.39 69.39 69.39 69.39 0.6K
12:48 69.41 69.41 69.41 69.41 2.4K
12:49 69.41 69.42 69.41 69.42 2.5K
12:50 69.42 69.43 69.41 69.41 1.6K
12:51 69.40 69.40 69.40 69.40 0.7K
12:52 69.40 69.41 69.40 69.40 0.4K
12:53 69.40 69.40 69.40 69.40 1.0K
12:54 69.39 69.41 69.39 69.40 3.3K
12:55 69.40 69.41 69.40 69.40 0.6K
12:56 69.41 69.41 69.38 69.38 4.7K
12:57 69.38 69.40 69.38 69.40 2.4K
12:58 69.40 69.42 69.40 69.42 9.6K
13:00 69.44 69.44 69.42 69.42 2.0K
13:01 69.42 69.42 69.42 69.42 1.2K
13:02 69.41 69.45 69.41 69.45 3.1K
13:03 69.46 69.47 69.46 69.47 2.8K
13:04 69.46 69.46 69.44 69.44 0.9K
13:05 69.43 69.44 69.42 69.44 4.3K
13:07 69.44 69.44 69.44 69.44 0.3K
13:08 69.43 69.43 69.41 69.41 3.4K
13:09 69.42 69.42 69.41 69.42 5.0K
13:10 69.42 69.44 69.42 69.44 1.4K
13:11 69.44 69.44 69.44 69.44 0.6K
13:12 69.44 69.46 69.44 69.46 3.6K
13:13 69.46 69.47 69.46 69.47 0.8K
13:14 69.47 69.48 69.47 69.47 2.9K
13:15 69.48 69.49 69.48 69.49 3.5K
13:16 69.48 69.49 69.48 69.49 2.4K
13:18 69.49 69.51 69.49 69.51 9.3K
13:19 69.50 69.50 69.45 69.45 7.9K
13:20 69.44 69.44 69.43 69.43 1.2K
13:21 69.43 69.43 69.43 69.43 0.8K
13:22 69.44 69.44 69.43 69.44 2.0K
13:23 69.46 69.46 69.46 69.46 1.1K
13:24 69.45 69.45 69.43 69.43 1.6K
13:25 69.44 69.44 69.43 69.43 1.3K
13:26 69.43 69.43 69.43 69.43 4.0K
13:27 69.44 69.44 69.43 69.43 3.6K
13:28 69.42 69.44 69.42 69.44 5.7K
13:29 69.44 69.44 69.44 69.44 0.3K
13:30 69.44 69.46 69.44 69.45 4.4K
13:31 69.44 69.44 69.41 69.42 3.5K
13:32 69.43 69.45 69.43 69.45 2.7K
13:33 69.44 69.45 69.44 69.45 0.9K
13:34 69.44 69.44 69.43 69.43 0.8K
13:35 69.42 69.42 69.41 69.41 1.0K
13:36 69.41 69.41 69.38 69.38 4.9K
13:37 69.38 69.39 69.38 69.39 3.5K
13:38 69.38 69.38 69.33 69.33 2.8K
13:39 69.33 69.33 69.32 69.32 4.0K
13:40 69.34 69.34 69.33 69.34 0.9K
13:41 69.35 69.35 69.34 69.34 0.8K
13:42 69.33 69.37 69.33 69.37 3.6K
13:43 69.37 69.39 69.37 69.39 1.1K
13:44 69.39 69.39 69.37 69.37 3.5K
13:45 69.37 69.38 69.37 69.38 3.0K
13:46 69.37 69.37 69.36 69.36 0.8K
13:47 69.37 69.37 69.36 69.36 1.5K
13:48 69.37 69.37 69.37 69.37 0.8K
13:49 69.36 69.36 69.34 69.34 1.3K
13:50 69.34 69.36 69.34 69.34 1.8K
13:51 69.35 69.36 69.34 69.34 1.3K
13:52 69.35 69.35 69.34 69.34 0.6K
13:53 69.33 69.34 69.32 69.34 1.7K
13:54 69.34 69.34 69.34 69.34 0.2K
13:55 69.33 69.36 69.32 69.35 3.5K
13:56 69.36 69.36 69.35 69.35 1.1K
13:57 69.35 69.35 69.34 69.34 1.2K
13:58 69.34 69.35 69.34 69.34 2.2K
13:59 69.34 69.37 69.34 69.35 4.3K
14:00 69.35 69.35 69.33 69.33 2.7K
14:01 69.33 69.33 69.31 69.31 2.5K
14:02 69.30 69.32 69.29 69.29 8.9K
14:03 69.29 69.29 69.27 69.28 0.7K
14:04 69.29 69.29 69.29 69.29 0.1K
14:05 69.28 69.28 69.27 69.27 0.9K
14:06 69.27 69.28 69.27 69.28 3.4K
14:07 69.27 69.27 69.21 69.21 10.1K
14:08 69.21 69.21 69.20 69.20 1.3K
14:09 69.21 69.21 69.21 69.21 3.0K
14:10 69.21 69.24 69.21 69.23 3.7K
14:11 69.25 69.25 69.25 69.25 0.4K
14:12 69.25 69.25 69.22 69.22 4.3K
14:13 69.20 69.20 69.20 69.20 0.3K
14:14 69.21 69.23 69.21 69.23 6.3K
14:15 69.23 69.25 69.23 69.25 2.0K
14:16 69.24 69.24 69.23 69.23 0.7K
14:17 69.25 69.25 69.24 69.24 1.3K
14:18 69.23 69.23 69.23 69.23 2.7K
14:19 69.23 69.24 69.23 69.24 1.9K
14:20 69.24 69.24 69.23 69.23 2.0K
14:21 69.23 69.24 69.23 69.23 1.4K
14:22 69.23 69.23 69.23 69.23 0.4K
14:23 69.22 69.22 69.21 69.21 1.3K
14:24 69.21 69.21 69.21 69.21 0.2K
14:25 69.23 69.23 69.17 69.17 6.0K
14:26 69.17 69.17 69.17 69.17 1.6K
14:27 69.17 69.17 69.15 69.17 1.9K
14:28 69.18 69.20 69.18 69.19 2.3K
14:29 69.19 69.19 69.19 69.19 2.1K
14:30 69.19 69.20 69.19 69.20 3.8K
14:31 69.20 69.20 69.19 69.19 1.3K
14:32 69.19 69.19 69.19 69.19 1.6K
14:33 69.18 69.21 69.18 69.21 4.1K
14:34 69.20 69.20 69.20 69.20 3.9K
14:35 69.22 69.22 69.21 69.21 3.0K
14:36 69.21 69.21 69.20 69.21 2.9K
14:37 69.21 69.21 69.19 69.19 4.0K
14:38 69.19 69.21 69.19 69.21 1.6K
14:39 69.20 69.20 69.20 69.20 0.3K
14:40 69.20 69.21 69.20 69.21 0.7K
14:41 69.21 69.21 69.21 69.21 2.0K
14:42 69.21 69.21 69.21 69.21 0.3K
14:43 69.22 69.22 69.20 69.20 5.9K
14:44 69.20 69.20 69.17 69.17 2.6K
14:45 69.18 69.19 69.18 69.19 4.1K
14:46 69.18 69.19 69.18 69.19 1.0K
14:47 69.18 69.19 69.18 69.19 2.0K
14:48 69.18 69.21 69.17 69.17 7.2K
14:49 69.16 69.18 69.16 69.16 6.1K
14:50 69.16 69.16 69.16 69.16 0.7K
14:51 69.16 69.16 69.15 69.15 3.5K
14:52 69.16 69.18 69.16 69.18 8.6K
14:53 69.19 69.19 69.17 69.17 4.4K
14:54 69.17 69.17 69.15 69.15 1.2K
14:55 69.17 69.17 69.16 69.16 1.5K
14:56 69.16 69.20 69.16 69.20 6.3K
14:57 69.19 69.19 69.19 69.19 0.7K
14:58 69.17 69.18 69.16 69.16 9.7K
14:59 69.15 69.16 69.14 69.14 5.6K
15:00 69.15 69.15 69.14 69.14 4.7K
15:01 69.14 69.14 69.09 69.09 8.8K
15:02 69.08 69.08 69.05 69.06 6.9K
15:03 69.07 69.07 69.04 69.04 1.4K
15:04 69.04 69.05 69.02 69.03 9.4K
15:05 69.02 69.05 69.02 69.02 7.2K
15:06 69.01 69.01 69.01 69.01 3.5K
15:07 69.01 69.01 68.99 68.99 11.0K
15:08 68.99 68.99 68.97 68.99 6.4K
15:09 69.00 69.00 69.00 69.00 1.1K
15:10 68.99 68.99 68.95 68.95 3.5K
15:11 68.96 69.00 68.96 69.00 5.0K
15:12 68.98 68.99 68.98 68.99 3.1K
15:13 68.98 69.00 68.98 69.00 7.3K
15:14 69.00 69.00 68.97 68.97 2.6K
15:15 68.96 68.97 68.96 68.97 4.1K
15:16 68.96 68.98 68.96 68.98 2.0K
15:17 68.97 68.97 68.93 68.93 8.7K
15:18 68.93 68.93 68.91 68.91 9.7K
15:19 68.92 68.92 68.90 68.90 5.1K
15:20 68.90 68.91 68.90 68.90 0.3K
15:21 68.90 68.91 68.90 68.91 1.7K
15:22 68.91 68.91 68.90 68.91 5.1K
15:23 68.91 68.93 68.90 68.90 9.0K
15:24 68.90 68.91 68.90 68.90 8.0K
15:25 68.90 68.92 68.90 68.91 6.7K
15:26 68.91 68.93 68.91 68.93 6.9K
15:27 68.94 68.94 68.94 68.94 1.4K
15:28 68.93 68.94 68.92 68.94 2.6K
15:29 68.95 68.98 68.95 68.98 3.0K
15:30 68.97 68.97 68.95 68.96 5.6K
15:31 68.97 69.00 68.97 69.00 4.7K
15:32 69.00 69.01 68.99 69.01 3.7K
15:33 69.02 69.02 69.00 69.00 2.9K
15:34 68.99 69.03 68.99 69.03 4.4K
15:35 69.02 69.04 69.02 69.04 2.3K
15:36 69.02 69.02 69.00 69.00 4.2K
15:37 69.02 69.03 69.01 69.01 5.2K
15:38 69.00 69.01 69.00 69.01 2.9K
15:39 69.02 69.02 69.02 69.02 1.8K
15:40 69.03 69.04 69.02 69.02 6.3K
15:41 69.02 69.03 69.01 69.03 9.4K
15:42 69.03 69.03 69.01 69.02 4.0K
15:43 69.02 69.04 69.02 69.04 9.7K
15:44 69.04 69.05 69.04 69.05 6.2K
15:45 69.05 69.06 69.04 69.05 5.7K
15:46 69.05 69.05 69.04 69.04 2.2K
15:47 69.04 69.08 69.04 69.07 5.7K
15:48 69.07 69.11 69.07 69.11 4.2K
15:49 69.11 69.14 69.11 69.14 6.0K
15:50 69.10 69.11 69.09 69.11 18.5K
15:51 69.11 69.12 69.08 69.08 11.2K
15:52 69.08 69.08 69.07 69.08 1.8K
15:53 69.08 69.15 69.08 69.15 16.0K
15:54 69.14 69.15 69.12 69.14 13.9K
15:55 69.16 69.16 69.06 69.08 40.0K
15:56 69.08 69.08 69.04 69.05 16.7K
15:57 69.05 69.08 69.04 69.08 36.5K
15:58 69.08 69.10 69.07 69.10 43.3K
15:59 69.10 69.11 69.09 69.11 66.2K
16:00 69.09 69.09 69.09 69.09 729.3K
16:01 69.09 69.09 69.09 69.09 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 68.89 69.39 68.85 69.23 3.0M
2025-09-26 69.31 69.69 68.90 69.09 2.4M
2025-09-25 69.40 69.72 68.65 69.11 2.7M
2025-09-24 68.83 69.72 68.74 69.48 3.7M
2025-09-23 68.11 68.90 67.76 68.64 2.8M
2025-09-22 68.36 68.55 67.99 68.00 2.9M
2025-09-19 68.82 68.82 67.63 68.36 11.3M
2025-09-18 67.57 67.87 67.15 67.78 3.4M
2025-09-17 67.25 67.91 67.25 67.61 4.8M
2025-09-16 67.58 67.61 67.20 67.25 6.2M
2025-09-15 67.88 67.99 67.40 67.58 6.1M
2025-09-12 67.75 68.03 67.51 67.98 2.8M
2025-09-11 67.50 67.57 67.13 67.50 4.3M
2025-09-10 67.08 67.43 66.92 67.35 4.0M
2025-09-09 66.55 67.35 66.50 66.98 3.5M
2025-09-08 66.83 67.22 66.42 66.75 4.6M
2025-09-05 66.70 66.92 66.39 66.87 2.7M
2025-09-04 66.94 67.07 66.52 66.58 4.7M
2025-09-03 66.58 66.89 66.18 66.68 6.8M
2025-09-02 66.45 66.80 66.16 66.56 6.5M
2025-08-29 65.92 66.74 65.80 66.45 4.3M
2025-08-28 65.54 65.95 65.35 65.78 3.8M
2025-08-27 65.49 65.94 65.43 65.69 6.8M
2025-08-26 66.02 66.03 65.13 65.68 7.1M
2025-08-25 66.14 66.29 65.80 66.01 9.6M
2025-08-22 66.78 67.03 66.22 66.33 9.8M
2025-08-21 66.61 66.93 66.39 66.70 7.4M
2025-08-20 65.76 66.85 65.65 66.62 8.0M
2025-08-19 64.50 65.60 64.32 65.42 7.7M
2025-08-18 64.85 64.92 64.43 64.44 16.7M
2025-08-15 65.50 65.74 64.78 65.01 20.0M
2025-08-14 65.80 66.58 65.66 66.55 4.6M
2025-08-13 65.25 65.92 65.14 65.64 6.7M
2025-08-12 65.51 65.63 64.78 65.23 6.7M
2025-08-11 64.70 65.62 64.70 65.47 23.3M
2025-08-08 64.95 65.11 64.67 64.69 15.1M
2025-08-07 64.44 64.85 64.25 64.76 9.5M
2025-08-06 64.42 64.67 63.75 64.62 7.4M
2025-08-05 64.40 65.37 64.19 64.40 15.5M
2025-08-01 62.50 63.75 62.15 63.73 12.8M
2025-07-31 62.00 62.98 61.99 62.75 5.1M
2025-07-30 62.08 62.47 62.00 62.25 3.4M
2025-07-29 61.35 62.20 61.33 62.08 3.5M
2025-07-28 61.71 61.78 61.22 61.33 5.6M
2025-07-25 62.14 62.20 61.66 61.67 8.6M
2025-07-24 61.74 62.19 61.55 62.03 7.2M
2025-07-23 62.00 62.35 61.70 61.84 7.9M
2025-07-22 61.12 61.69 61.11 61.50 11.0M
2025-07-21 61.90 62.09 60.95 61.01 6.3M
2025-07-18 61.62 62.15 61.47 61.88 3.6M
2025-07-17 61.75 62.07 61.41 61.58 5.1M
2025-07-16 62.10 62.25 61.54 61.91 7.0M
2025-07-15 61.80 62.20 61.10 62.10 7.3M
2025-07-14 61.00 61.94 60.77 61.92 8.6M
2025-07-11 60.90 61.07 60.44 60.97 6.5M
2025-07-10 60.00 60.85 59.68 60.80 10.9M
2025-07-09 60.66 60.67 59.94 59.95 3.6M
2025-07-08 60.30 60.61 60.10 60.55 4.6M
2025-07-07 60.89 60.90 60.13 60.32 6.2M
2025-07-04 60.92 60.98 60.77 60.89 0.8M
2025-07-03 61.07 61.07 60.55 60.91 3.4M
2025-07-02 61.35 61.48 60.19 60.85 7.0M
2025-06-30 61.19 61.77 60.87 61.75 5.0M
2025-06-27 61.40 61.88 61.05 61.40 7.2M
2025-06-26 60.93 61.60 60.93 61.54 4.6M
2025-06-25 61.71 61.75 60.85 61.04 5.2M
2025-06-24 61.52 62.00 61.26 61.84 5.0M
2025-06-23 61.62 62.48 61.50 61.68 5.7M
2025-06-20 62.16 62.16 61.37 61.53 9.2M
2025-06-19 61.61 61.79 61.29 61.48 1.2M
2025-06-18 62.61 62.63 61.09 61.65 6.1M
2025-06-17 62.61 62.82 62.36 62.75 7.9M
2025-06-16 63.25 63.70 62.20 62.41 11.9M
2025-06-13 63.47 63.87 63.04 63.37 8.0M
2025-06-12 62.85 63.69 62.84 63.69 5.8M
2025-06-11 62.86 62.88 62.33 62.69 7.8M
2025-06-10 62.77 63.21 62.33 62.73 8.8M
2025-06-09 63.69 63.69 62.66 62.70 7.2M
2025-06-06 64.07 64.16 63.59 63.70 4.5M
2025-06-05 64.19 64.20 63.66 64.02 8.3M
2025-06-04 64.62 64.83 63.87 63.89 6.3M
2025-06-03 64.75 65.09 64.57 64.61 9.2M
2025-06-02 63.69 64.73 63.52 64.58 9.9M
2025-05-30 63.21 63.90 63.08 63.87 9.2M
2025-05-29 63.16 63.32 62.71 63.32 5.3M
2025-05-28 63.53 63.64 62.99 63.07 8.3M
2025-05-27 63.36 63.95 63.35 63.64 10.1M
2025-05-26 63.55 63.72 63.34 63.48 2.9M
2025-05-23 62.47 63.26 62.28 63.26 7.0M
2025-05-22 63.77 63.77 62.49 62.66 10.6M
2025-05-21 63.94 63.94 62.31 63.20 11.6M
2025-05-20 62.60 63.76 62.60 63.50 16.4M
2025-05-16 62.79 62.90 62.55 62.73 14.8M
2025-05-15 61.64 62.72 61.64 62.71 25.1M
2025-05-14 62.32 62.77 61.92 62.75 4.1M
2025-05-13 62.79 62.79 61.96 62.12 16.4M
2025-05-12 64.55 64.57 61.45 62.29 18.5M
2025-05-09 64.75 64.88 63.49 64.30 19.4M
2025-05-08 64.83 65.03 63.72 63.79 16.0M
2025-05-07 63.67 64.74 63.67 64.74 15.1M
2025-05-06 64.44 64.71 63.44 63.57 17.6M
2025-05-05 64.64 64.79 63.84 64.34 18.4M
2025-05-02 64.72 64.73 64.10 64.73 4.7M
2025-05-01 64.41 65.15 63.98 64.41 10.5M
2025-04-30 64.49 64.62 63.83 64.47 9.7M
2025-04-29 64.48 64.90 64.45 64.52 7.0M
2025-04-28 63.90 64.55 63.71 64.45 9.3M
2025-04-25 64.19 64.46 63.76 64.01 8.0M
2025-04-24 63.55 64.48 63.19 64.25 7.4M
2025-04-23 63.50 63.50 62.67 63.30 3.8M
2025-04-22 62.74 63.52 62.60 63.11 8.7M
2025-04-21 62.63 62.91 61.77 62.26 4.4M
2025-04-17 62.11 63.45 62.09 62.82 5.2M
2025-04-16 61.90 62.33 61.55 61.91 7.0M
2025-04-15 61.29 61.96 61.05 61.78 4.0M
2025-04-14 60.78 61.17 60.10 61.05 5.3M
2025-04-11 58.64 60.24 58.54 60.05 6.9M
2025-04-10 58.61 58.80 57.23 58.46 4.8M
2025-04-09 57.31 59.30 56.51 58.92 10.2M
2025-04-08 61.00 61.00 57.90 58.67 7.0M
2025-04-07 57.28 61.22 57.10 59.78 9.7M
2025-04-04 63.03 63.57 61.37 61.74 8.9M
2025-04-03 63.16 64.78 63.00 63.87 4.2M
2025-04-02 63.67 64.66 63.39 64.66 2.6M
2025-04-01 63.69 63.90 63.07 63.78 5.3M
2025-03-31 63.40 64.31 63.40 63.69 5.9M
2025-03-28 63.38 63.84 63.25 63.62 3.0M
2025-03-27 63.52 63.90 63.33 63.50 2.7M
2025-03-26 63.56 63.84 63.34 63.57 2.0M
2025-03-25 63.55 63.78 63.11 63.44 3.3M
2025-03-24 63.10 63.59 62.78 63.38 4.7M
2025-03-21 63.12 63.49 62.57 62.94 10.7M
2025-03-20 62.77 63.34 62.57 63.30 4.9M
2025-03-19 62.03 62.87 61.90 62.67 4.6M
2025-03-18 62.30 62.31 61.47 62.05 6.4M
2025-03-17 61.57 62.14 61.52 62.14 3.5M
2025-03-14 61.53 61.75 61.06 61.52 5.9M
2025-03-13 61.78 61.78 60.80 61.42 8.5M
2025-03-12 61.12 61.76 60.77 61.25 6.4M
2025-03-11 61.48 61.82 61.00 61.01 8.3M
2025-03-10 60.26 61.66 60.03 61.63 14.4M
2025-03-07 59.55 60.75 59.46 60.38 8.7M
2025-03-06 60.63 60.65 59.46 59.52 8.0M
2025-03-05 60.00 61.39 59.98 61.01 12.5M
2025-03-04 60.52 61.50 59.92 60.14 9.2M
2025-03-03 61.94 62.49 61.52 61.87 13.6M
2025-02-28 60.27 61.90 60.10 61.81 17.1M
2025-02-27 60.23 60.64 59.66 60.27 6.0M
2025-02-26 59.71 60.33 59.52 59.93 4.2M
2025-02-25 59.01 59.78 58.76 59.63 11.6M
2025-02-24 59.67 59.86 59.07 59.25 7.7M
2025-02-21 59.32 59.85 58.90 59.45 10.8M
2025-02-20 60.00 60.02 59.29 59.46 13.4M
2025-02-19 60.90 60.90 59.87 60.21 19.1M
2025-02-18 61.23 61.36 59.60 60.64 23.8M
2025-02-14 63.68 64.25 61.01 61.08 19.2M
2025-02-13 64.54 64.99 64.40 64.62 6.8M
2025-02-12 64.19 64.89 64.19 64.45 14.8M
2025-02-11 64.03 64.72 63.65 64.69 22.6M
2025-02-10 63.80 64.37 63.58 64.15 14.9M
2025-02-07 63.25 63.63 62.56 63.51 15.9M
2025-02-06 63.17 63.47 62.73 63.41 12.9M
2025-02-05 62.77 63.52 62.60 63.00 16.7M
2025-02-04 62.66 63.25 62.55 62.70 12.1M
2025-02-03 58.89 63.07 58.89 62.57 14.1M
2025-01-31 64.39 64.56 62.82 62.85 9.0M
2025-01-30 64.11 64.56 63.82 64.43 10.0M
2025-01-29 63.98 64.45 63.75 63.86 4.8M
2025-01-28 64.28 64.84 63.75 64.05 5.6M
2025-01-27 64.49 64.79 63.69 64.25 9.1M
2025-01-24 64.25 64.85 64.05 64.60 7.3M
2025-01-23 64.20 64.56 64.02 64.49 6.0M
2025-01-22 65.10 65.21 64.35 64.40 10.8M
2025-01-21 64.12 65.62 64.10 65.01 8.0M
2025-01-20 64.25 64.57 63.75 63.93 1.7M
2025-01-17 63.50 64.68 63.35 64.38 5.2M
2025-01-16 63.49 63.56 62.75 63.31 9.7M
2025-01-15 63.49 64.02 63.42 63.50 8.7M
2025-01-14 62.29 63.31 62.20 63.24 7.3M
2025-01-13 62.60 63.44 62.41 62.47 6.6M
2025-01-10 63.24 63.30 62.28 62.74 8.5M
2025-01-09 63.05 63.24 62.83 62.99 3.5M
2025-01-08 62.84 63.40 62.62 63.30 6.0M
2025-01-07 62.12 62.82 62.00 62.70 5.0M
2025-01-06 62.25 62.30 61.50 61.61 6.5M
2025-01-03 61.92 62.75 61.92 62.25 2.5M
2025-01-02 61.31 61.90 61.22 61.87 8.3M