Alerian MLP ETF (AMLP)

AMLP
🏛️ 미국 →
47.56
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 46.88 46.89 46.88 46.89 50.1K
09:31 46.96 47.03 46.96 47.01 4.1K
09:32 47.03 47.03 47.03 47.03 1.5K
09:33 47.08 47.08 47.05 47.05 0.4K
09:34 47.04 47.04 46.95 46.98 1.7K
09:35 46.97 46.97 46.95 46.97 0.7K
09:36 46.96 46.96 46.96 46.96 0.6K
09:37 47.01 47.01 46.96 46.99 1.1K
09:39 47.03 47.07 47.00 47.07 2.6K
09:40 47.03 47.08 47.03 47.08 1.4K
09:41 47.07 47.07 47.05 47.07 5.1K
09:42 47.05 47.05 47.01 47.01 2.7K
09:43 47.01 47.01 46.99 46.99 0.9K
09:44 46.98 46.98 46.98 46.98 8.7K
09:45 47.02 47.05 47.02 47.04 2.3K
09:46 47.04 47.12 47.03 47.11 14.1K
09:47 47.11 47.12 47.11 47.12 1.3K
09:48 47.10 47.10 47.09 47.10 1.4K
09:49 47.08 47.09 47.08 47.09 1.3K
09:50 47.08 47.08 47.06 47.06 1.1K
09:52 47.09 47.11 47.09 47.11 2.2K
09:53 47.08 47.08 47.06 47.08 2.8K
09:54 47.10 47.13 47.10 47.13 13.2K
09:55 47.14 47.15 47.14 47.14 2.9K
09:56 47.14 47.14 47.12 47.12 4.4K
09:57 47.14 47.14 47.14 47.14 2.7K
09:58 47.12 47.12 47.11 47.11 10.7K
09:59 47.11 47.11 47.11 47.11 0.8K
10:00 47.15 47.15 47.13 47.13 7.9K
10:01 47.14 47.14 47.14 47.14 0.4K
10:02 47.14 47.14 47.10 47.10 1.3K
10:03 47.12 47.14 47.12 47.13 1.8K
10:04 47.13 47.14 47.13 47.14 1.0K
10:05 47.14 47.14 47.13 47.13 2.8K
10:06 47.14 47.14 47.14 47.14 6.1K
10:07 47.14 47.14 47.13 47.13 0.8K
10:08 47.14 47.14 47.14 47.14 0.7K
10:09 47.16 47.16 47.16 47.16 3.0K
10:10 47.15 47.15 47.15 47.15 4.8K
10:11 47.17 47.17 47.17 47.17 10.9K
10:12 47.16 47.16 47.15 47.16 1.7K
10:13 47.16 47.16 47.16 47.16 5.6K
10:14 47.16 47.17 47.16 47.17 2.2K
10:15 47.17 47.17 47.16 47.16 1.0K
10:16 47.17 47.17 47.17 47.17 0.2K
10:17 47.16 47.17 47.16 47.16 1.8K
10:18 47.15 47.16 47.15 47.16 1.6K
10:20 47.15 47.17 47.15 47.17 8.1K
10:21 47.18 47.18 47.17 47.17 0.8K
10:22 47.18 47.19 47.18 47.19 1.7K
10:23 47.18 47.18 47.18 47.17 0.8K
10:24 47.16 47.17 47.16 47.17 1.8K
10:25 47.18 47.18 47.18 47.18 1.2K
10:26 47.18 47.19 47.18 47.19 10.0K
10:27 47.19 47.19 47.18 47.18 3.9K
10:28 47.19 47.21 47.19 47.21 4.2K
10:29 47.20 47.22 47.20 47.22 8.4K
10:30 47.22 47.22 47.22 47.22 0.4K
10:31 47.21 47.23 47.21 47.23 2.2K
10:32 47.23 47.23 47.23 47.23 0.5K
10:33 47.23 47.23 47.23 47.23 0.5K
10:34 47.22 47.23 47.22 47.22 5.4K
10:35 47.22 47.23 47.22 47.23 2.8K
10:36 47.23 47.23 47.23 47.23 14.4K
10:37 47.22 47.23 47.22 47.23 2.7K
10:38 47.23 47.23 47.23 47.23 0.2K
10:39 47.23 47.23 47.22 47.22 1.0K
10:40 47.23 47.23 47.22 47.22 7.8K
10:41 47.23 47.23 47.22 47.22 1.8K
10:42 47.23 47.23 47.22 47.22 1.3K
10:43 47.23 47.23 47.23 47.23 1.7K
10:44 47.24 47.24 47.24 47.24 1.3K
10:45 47.25 47.25 47.25 47.25 7.6K
10:46 47.26 47.26 47.26 47.26 1.2K
10:47 47.26 47.27 47.26 47.27 7.0K
10:48 47.28 47.29 47.28 47.28 2.9K
10:49 47.29 47.29 47.28 47.28 2.4K
10:50 47.29 47.29 47.28 47.28 11.8K
10:51 47.29 47.31 47.29 47.31 3.5K
10:52 47.31 47.31 47.31 47.31 0.9K
10:53 47.31 47.32 47.30 47.30 2.1K
10:54 47.31 47.31 47.31 47.31 0.2K
10:55 47.31 47.31 47.31 47.30 1.3K
10:56 47.31 47.31 47.31 47.31 0.4K
10:57 47.31 47.31 47.30 47.31 0.9K
10:58 47.31 47.31 47.31 47.31 5.9K
10:59 47.30 47.30 47.29 47.29 2.2K
11:00 47.29 47.31 47.29 47.31 0.8K
11:01 47.31 47.31 47.31 47.31 0.5K
11:02 47.30 47.30 47.29 47.29 0.6K
11:03 47.28 47.28 47.26 47.26 4.5K
11:04 47.27 47.27 47.27 47.27 0.8K
11:05 47.27 47.28 47.27 47.28 0.5K
11:06 47.28 47.28 47.28 47.28 0.4K
11:07 47.28 47.30 47.28 47.30 6.4K
11:08 47.31 47.33 47.30 47.33 2.4K
11:09 47.32 47.33 47.32 47.33 1.1K
11:10 47.34 47.34 47.33 47.34 4.1K
11:11 47.34 47.35 47.34 47.35 3.0K
11:12 47.35 47.35 47.35 47.34 0.1K
11:13 47.35 47.35 47.34 47.34 0.5K
11:14 47.34 47.34 47.34 47.34 0.7K
11:15 47.33 47.33 47.33 47.33 1.9K
11:16 47.34 47.37 47.34 47.37 11.6K
11:17 47.37 47.37 47.36 47.36 1.4K
11:18 47.35 47.35 47.35 47.35 1.0K
11:19 47.33 47.34 47.33 47.34 1.3K
11:20 47.34 47.35 47.34 47.35 1.8K
11:21 47.35 47.35 47.34 47.34 1.9K
11:22 47.33 47.34 47.33 47.34 0.9K
11:23 47.34 47.34 47.33 47.34 9.7K
11:24 47.34 47.34 47.32 47.33 5.0K
11:25 47.33 47.33 47.33 47.33 0.7K
11:26 47.32 47.32 47.32 47.32 0.4K
11:27 47.33 47.33 47.33 47.33 3.4K
11:28 47.34 47.34 47.34 47.34 1.4K
11:29 47.33 47.36 47.33 47.35 3.3K
11:30 47.36 47.37 47.36 47.37 5.7K
11:31 47.36 47.37 47.35 47.37 9.7K
11:32 47.36 47.36 47.35 47.35 21.7K
11:33 47.35 47.36 47.35 47.36 1.8K
11:34 47.36 47.36 47.33 47.33 3.4K
11:35 47.34 47.35 47.34 47.35 1.9K
11:37 47.35 47.35 47.35 47.35 0.5K
11:38 47.36 47.36 47.35 47.35 3.0K
11:40 47.38 47.38 47.38 47.38 1.0K
11:41 47.40 47.40 47.40 47.40 0.4K
11:42 47.39 47.40 47.39 47.40 75.3K
11:44 47.39 47.40 47.39 47.40 4.6K
11:46 47.39 47.42 47.39 47.41 3.1K
11:47 47.43 47.43 47.43 47.43 2.4K
11:48 47.42 47.42 47.42 47.42 0.5K
11:49 47.42 47.42 47.42 47.42 1.1K
11:50 47.42 47.43 47.42 47.43 2.5K
11:51 47.43 47.43 47.42 47.42 2.6K
11:52 47.43 47.43 47.41 47.41 3.2K
11:53 47.41 47.41 47.40 47.40 7.2K
11:54 47.38 47.39 47.38 47.39 4.7K
11:56 47.38 47.38 47.37 47.37 4.5K
11:57 47.39 47.40 47.39 47.40 4.6K
11:58 47.40 47.40 47.38 47.38 2.0K
11:59 47.37 47.37 47.37 47.37 0.7K
12:00 47.37 47.37 47.36 47.36 1.6K
12:01 47.37 47.37 47.36 47.36 3.7K
12:02 47.36 47.36 47.35 47.35 0.6K
12:03 47.36 47.38 47.36 47.38 1.6K
12:05 47.39 47.39 47.37 47.37 3.3K
12:06 47.37 47.37 47.37 47.37 0.2K
12:07 47.38 47.38 47.37 47.37 2.5K
12:08 47.38 47.40 47.38 47.39 1.0K
12:09 47.40 47.40 47.39 47.40 0.5K
12:10 47.40 47.40 47.38 47.38 2.0K
12:11 47.38 47.39 47.38 47.38 1.4K
12:12 47.39 47.39 47.39 47.39 3.9K
12:13 47.37 47.37 47.37 47.37 1.1K
12:14 47.38 47.39 47.38 47.39 5.5K
12:15 47.38 47.39 47.38 47.39 5.1K
12:16 47.38 47.38 47.37 47.37 2.3K
12:19 47.38 47.38 47.38 47.38 0.8K
12:20 47.37 47.37 47.37 47.37 1.2K
12:21 47.37 47.38 47.37 47.38 8.2K
12:22 47.37 47.40 47.37 47.40 4.7K
12:23 47.40 47.40 47.40 47.40 2.2K
12:25 47.40 47.40 47.40 47.40 1.1K
12:28 47.43 47.43 47.42 47.42 2.1K
12:29 47.42 47.42 47.42 47.42 0.5K
12:30 47.42 47.44 47.42 47.44 2.4K
12:31 47.44 47.44 47.44 47.44 3.4K
12:32 47.45 47.45 47.44 47.44 1.4K
12:33 47.43 47.44 47.43 47.44 1.0K
12:34 47.44 47.45 47.44 47.45 1.6K
12:35 47.44 47.44 47.44 47.44 0.6K
12:36 47.45 47.45 47.45 47.45 0.1K
12:37 47.45 47.46 47.45 47.46 0.8K
12:38 47.47 47.47 47.47 47.47 1.9K
12:39 47.46 47.46 47.46 47.46 3.8K
12:40 47.45 47.45 47.45 47.45 0.2K
12:41 47.44 47.45 47.44 47.45 1.0K
12:42 47.45 47.45 47.44 47.44 8.7K
12:43 47.44 47.44 47.43 47.43 1.3K
12:44 47.43 47.44 47.43 47.44 1.2K
12:45 47.45 47.45 47.44 47.44 3.1K
12:46 47.44 47.45 47.44 47.45 1.5K
12:47 47.43 47.43 47.43 47.43 0.6K
12:48 47.43 47.43 47.42 47.42 1.9K
12:49 47.42 47.43 47.42 47.43 1.2K
12:51 47.43 47.43 47.43 47.43 1.6K
12:52 47.43 47.43 47.43 47.43 4.1K
12:53 47.42 47.42 47.42 47.42 0.8K
12:54 47.43 47.43 47.43 47.43 0.7K
12:55 47.43 47.43 47.43 47.43 0.6K
12:56 47.42 47.42 47.42 47.42 0.2K
12:57 47.42 47.42 47.42 47.42 2.2K
12:58 47.43 47.43 47.42 47.42 1.1K
12:59 47.43 47.43 47.43 47.43 1.1K
13:00 47.42 47.42 47.42 47.42 1.5K
13:01 47.43 47.43 47.43 47.43 0.1K
13:02 47.43 47.43 47.43 47.43 1.4K
13:03 47.43 47.43 47.43 47.43 1.3K
13:04 47.44 47.44 47.43 47.44 2.9K
13:05 47.44 47.45 47.44 47.45 2.4K
13:06 47.45 47.45 47.45 47.45 3.6K
13:07 47.45 47.47 47.45 47.46 3.8K
13:08 47.47 47.47 47.46 47.46 4.0K
13:09 47.47 47.47 47.46 47.47 2.4K
13:10 47.46 47.47 47.46 47.47 0.8K
13:11 47.47 47.47 47.46 47.46 2.8K
13:12 47.47 47.47 47.47 47.47 0.1K
13:13 47.47 47.47 47.47 47.47 2.6K
13:14 47.48 47.48 47.47 47.47 3.4K
13:15 47.48 47.48 47.47 47.47 0.8K
13:16 47.48 47.49 47.48 47.48 2.4K
13:17 47.49 47.49 47.47 47.47 4.8K
13:18 47.49 47.49 47.48 47.48 0.6K
13:19 47.48 47.48 47.48 47.48 0.1K
13:20 47.48 47.48 47.48 47.48 1.6K
13:21 47.48 47.48 47.47 47.48 1.8K
13:22 47.47 47.48 47.46 47.46 2.0K
13:23 47.47 47.47 47.47 47.47 1.4K
13:24 47.47 47.48 47.47 47.48 1.5K
13:25 47.48 47.49 47.48 47.49 0.7K
13:26 47.49 47.49 47.48 47.49 3.4K
13:27 47.49 47.50 47.49 47.50 2.3K
13:28 47.49 47.50 47.49 47.50 3.2K
13:29 47.50 47.50 47.49 47.49 0.9K
13:30 47.50 47.50 47.50 47.50 7.1K
13:31 47.50 47.50 47.50 47.50 2.6K
13:32 47.49 47.49 47.48 47.48 4.0K
13:33 47.49 47.49 47.49 47.49 2.3K
13:34 47.49 47.49 47.47 47.47 3.8K
13:35 47.47 47.48 47.47 47.47 4.4K
13:36 47.48 47.48 47.47 47.48 4.8K
13:37 47.48 47.48 47.48 47.48 2.9K
13:38 47.48 47.48 47.47 47.47 0.4K
13:39 47.47 47.47 47.47 47.47 2.2K
13:40 47.46 47.47 47.46 47.46 0.7K
13:41 47.47 47.47 47.46 47.46 9.1K
13:42 47.46 47.46 47.45 47.46 1.7K
13:43 47.46 47.46 47.46 47.46 5.0K
13:45 47.44 47.44 47.42 47.42 5.9K
13:46 47.41 47.41 47.41 47.41 1.5K
13:47 47.42 47.43 47.42 47.43 1.4K
13:48 47.42 47.42 47.42 47.42 2.3K
13:49 47.41 47.41 47.40 47.40 1.3K
13:50 47.40 47.40 47.40 47.40 1.3K
13:51 47.40 47.41 47.40 47.40 4.3K
13:52 47.41 47.41 47.40 47.40 0.6K
13:53 47.40 47.41 47.40 47.41 6.4K
13:54 47.42 47.44 47.42 47.44 2.8K
13:55 47.43 47.43 47.43 47.43 0.6K
13:56 47.44 47.44 47.44 47.44 1.5K
13:57 47.42 47.42 47.42 47.42 0.4K
13:58 47.41 47.41 47.41 47.41 0.1K
13:59 47.40 47.40 47.40 47.40 6.5K
14:00 47.39 47.39 47.39 47.39 1.4K
14:01 47.39 47.39 47.38 47.38 4.7K
14:02 47.38 47.39 47.38 47.38 4.3K
14:03 47.37 47.37 47.37 47.37 1.3K
14:04 47.36 47.37 47.36 47.36 1.1K
14:05 47.37 47.37 47.37 47.37 1.1K
14:06 47.36 47.36 47.35 47.35 0.8K
14:07 47.36 47.36 47.34 47.34 1.2K
14:08 47.34 47.34 47.33 47.33 0.7K
14:09 47.32 47.32 47.32 47.32 1.2K
14:10 47.32 47.32 47.31 47.31 2.4K
14:11 47.32 47.32 47.31 47.31 0.4K
14:12 47.32 47.33 47.32 47.33 6.3K
14:13 47.34 47.34 47.34 47.34 2.1K
14:14 47.35 47.35 47.35 47.35 0.9K
14:15 47.35 47.35 47.35 47.35 1.7K
14:16 47.35 47.35 47.35 47.35 1.4K
14:17 47.35 47.35 47.32 47.32 1.9K
14:18 47.32 47.33 47.32 47.33 1.1K
14:19 47.33 47.33 47.33 47.33 0.5K
14:20 47.32 47.32 47.29 47.29 4.4K
14:21 47.29 47.29 47.28 47.28 1.1K
14:22 47.28 47.29 47.26 47.29 3.2K
14:23 47.29 47.30 47.29 47.30 1.6K
14:24 47.29 47.29 47.28 47.28 3.4K
14:25 47.28 47.28 47.27 47.27 7.0K
14:26 47.27 47.27 47.27 47.27 0.9K
14:27 47.27 47.27 47.27 47.27 0.3K
14:28 47.27 47.27 47.27 47.27 2.2K
14:30 47.27 47.27 47.26 47.26 2.1K
14:31 47.25 47.25 47.25 47.25 2.9K
14:32 47.25 47.26 47.25 47.26 5.1K
14:35 47.25 47.25 47.25 47.25 0.4K
14:36 47.25 47.25 47.24 47.24 2.8K
14:37 47.24 47.25 47.24 47.25 8.7K
14:38 47.27 47.27 47.27 47.27 6.1K
14:39 47.27 47.28 47.27 47.28 1.5K
14:40 47.27 47.27 47.27 47.27 0.4K
14:41 47.26 47.26 47.26 47.26 1.5K
14:42 47.26 47.26 47.26 47.26 0.2K
14:43 47.26 47.26 47.25 47.26 5.0K
14:44 47.26 47.26 47.25 47.25 2.3K
14:45 47.24 47.26 47.24 47.25 2.0K
14:46 47.26 47.26 47.26 47.25 2.3K
14:47 47.26 47.26 47.26 47.26 0.2K
14:48 47.25 47.26 47.25 47.26 6.2K
14:49 47.27 47.27 47.27 47.27 0.7K
14:50 47.28 47.28 47.28 47.28 1.6K
14:51 47.28 47.28 47.27 47.27 1.3K
14:52 47.27 47.27 47.26 47.27 1.5K
14:53 47.26 47.28 47.26 47.28 3.8K
14:54 47.29 47.29 47.28 47.28 1.2K
14:55 47.28 47.28 47.27 47.27 1.9K
14:56 47.28 47.28 47.27 47.27 1.8K
14:57 47.28 47.28 47.26 47.26 1.4K
14:58 47.27 47.27 47.27 47.27 2.0K
14:59 47.28 47.28 47.28 47.28 2.3K
15:00 47.29 47.29 47.28 47.29 3.4K
15:01 47.29 47.30 47.29 47.30 2.5K
15:02 47.29 47.30 47.29 47.29 2.8K
15:03 47.30 47.30 47.28 47.28 4.9K
15:04 47.28 47.28 47.27 47.27 0.9K
15:05 47.26 47.27 47.26 47.27 2.4K
15:06 47.28 47.28 47.27 47.27 0.6K
15:07 47.28 47.29 47.27 47.28 3.3K
15:08 47.29 47.29 47.29 47.29 1.2K
15:09 47.29 47.29 47.29 47.28 2.5K
15:10 47.28 47.28 47.28 47.28 0.9K
15:11 47.28 47.30 47.28 47.30 3.5K
15:12 47.29 47.30 47.29 47.30 3.0K
15:13 47.30 47.30 47.30 47.30 0.2K
15:14 47.30 47.30 47.30 47.30 0.6K
15:15 47.31 47.31 47.30 47.30 13.4K
15:16 47.30 47.31 47.29 47.31 1.7K
15:17 47.30 47.31 47.30 47.31 1.4K
15:18 47.31 47.31 47.30 47.31 1.4K
15:19 47.31 47.31 47.31 47.31 1.1K
15:20 47.30 47.30 47.30 47.30 2.9K
15:21 47.29 47.29 47.29 47.29 0.3K
15:22 47.29 47.29 47.28 47.28 4.1K
15:23 47.29 47.29 47.29 47.29 0.9K
15:24 47.29 47.31 47.29 47.31 7.3K
15:25 47.31 47.31 47.31 47.31 2.3K
15:26 47.29 47.32 47.29 47.31 82.9K
15:27 47.32 47.33 47.32 47.33 1.5K
15:28 47.34 47.34 47.34 47.34 1.2K
15:29 47.35 47.35 47.35 47.35 0.8K
15:30 47.37 47.37 47.35 47.35 4.1K
15:31 47.36 47.37 47.36 47.37 1.7K
15:32 47.37 47.37 47.37 47.37 0.1K
15:33 47.36 47.36 47.36 47.36 28.1K
15:34 47.37 47.37 47.36 47.36 1.7K
15:35 47.37 47.37 47.36 47.36 2.6K
15:36 47.36 47.36 47.36 47.36 1.2K
15:37 47.37 47.38 47.37 47.38 1.0K
15:38 47.38 47.38 47.36 47.36 8.1K
15:39 47.36 47.39 47.36 47.37 12.6K
15:40 47.37 47.38 47.37 47.38 10.9K
15:41 47.38 47.39 47.38 47.38 3.1K
15:42 47.40 47.41 47.40 47.40 2.5K
15:43 47.39 47.39 47.37 47.38 14.7K
15:44 47.38 47.39 47.38 47.39 5.7K
15:45 47.39 47.40 47.39 47.40 11.0K
15:46 47.41 47.42 47.40 47.42 2.2K
15:47 47.41 47.42 47.41 47.41 3.8K
15:48 47.42 47.42 47.40 47.40 3.3K
15:49 47.42 47.42 47.42 47.42 1.6K
15:50 47.41 47.41 47.39 47.40 5.1K
15:51 47.40 47.40 47.40 47.40 2.6K
15:52 47.40 47.41 47.40 47.41 5.1K
15:53 47.41 47.42 47.41 47.42 2.9K
15:54 47.41 47.43 47.41 47.43 4.4K
15:55 47.43 47.43 47.42 47.42 6.2K
15:56 47.44 47.44 47.43 47.43 2.5K
15:57 47.43 47.44 47.43 47.44 11.0K
15:58 47.47 47.47 47.47 47.47 17.0K
15:59 47.46 47.46 47.42 47.42 13.3K
날짜 시가 고가 저가 종가 거래량
2025-09-26 47.50 47.85 47.45 47.56 1.1M
2025-09-25 47.40 47.56 47.17 47.40 1.0M
2025-09-24 46.88 47.50 46.88 47.42 1.3M
2025-09-23 46.75 46.91 46.62 46.70 1.5M
2025-09-22 46.97 46.97 46.46 46.51 2.1M
2025-09-19 47.65 47.73 46.92 46.92 2.8M
2025-09-18 47.86 47.96 47.65 47.81 1.8M
2025-09-17 47.61 48.00 47.61 47.74 1.2M
2025-09-16 47.71 47.87 47.61 47.71 1.4M
2025-09-15 47.85 47.91 47.57 47.60 1.7M
2025-09-12 47.83 47.96 47.71 47.76 0.7M
2025-09-11 47.60 47.82 47.43 47.79 1.2M
2025-09-10 47.73 48.15 47.57 47.64 1.6M
2025-09-09 47.57 47.89 47.56 47.64 1.1M
2025-09-08 47.83 47.88 47.36 47.47 1.6M
2025-09-05 48.13 48.23 47.37 47.76 1.2M
2025-09-04 48.16 48.38 48.06 48.13 1.2M
2025-09-03 48.39 48.49 48.03 48.18 1.0M
2025-09-02 48.56 48.64 48.22 48.41 1.1M
2025-08-29 48.52 48.78 48.50 48.70 0.9M
2025-08-28 48.14 48.52 48.07 48.50 0.6M
2025-08-27 48.11 48.36 48.02 48.20 0.8M
2025-08-26 48.00 48.15 47.81 48.08 0.9M
2025-08-25 48.30 48.44 48.00 48.00 1.0M
2025-08-22 48.30 48.60 48.23 48.27 0.7M
2025-08-21 48.07 48.40 48.01 48.13 0.8M
2025-08-20 47.99 48.22 47.85 48.06 0.8M
2025-08-19 47.95 48.09 47.71 47.95 1.1M
2025-08-18 48.13 48.27 47.87 48.03 1.5M
2025-08-15 48.25 48.41 48.01 48.06 1.1M
2025-08-14 48.36 48.37 48.06 48.06 0.8M
2025-08-13 48.20 48.43 47.93 48.43 2.0M
2025-08-12 48.79 48.98 48.61 48.94 0.9M
2025-08-11 49.18 49.18 48.58 48.61 1.4M
2025-08-08 49.01 49.60 48.90 49.09 2.6M
2025-08-07 49.40 49.69 48.83 48.91 1.3M
2025-08-06 49.50 49.91 49.20 49.29 1.6M
2025-08-05 49.77 49.85 49.01 49.26 1.4M
2025-08-04 49.51 49.92 49.51 49.81 1.1M
2025-08-01 49.93 49.97 49.22 49.45 1.9M
2025-07-31 49.68 50.34 49.57 50.07 1.1M
2025-07-30 49.82 49.98 49.50 49.80 1.0M
2025-07-29 49.23 49.78 49.11 49.77 1.4M
2025-07-28 49.42 49.50 48.94 49.10 1.3M
2025-07-25 49.25 49.47 48.96 49.09 0.8M
2025-07-24 48.80 49.16 48.54 49.11 1.3M
2025-07-23 48.64 48.84 48.51 48.68 1.1M
2025-07-22 48.46 48.70 48.40 48.64 1.4M
2025-07-21 49.31 49.39 48.27 48.40 1.6M
2025-07-18 48.76 49.32 48.67 49.11 1.3M
2025-07-17 48.62 48.70 48.38 48.61 1.3M
2025-07-16 48.80 48.84 48.29 48.66 1.5M
2025-07-15 48.85 48.96 48.38 48.72 1.4M
2025-07-14 48.94 49.04 48.70 48.99 1.0M
2025-07-11 48.68 49.00 48.59 48.82 1.2M
2025-07-10 48.70 48.79 48.48 48.71 1.1M
2025-07-09 48.75 48.86 48.51 48.70 0.9M
2025-07-08 48.64 48.96 48.53 48.82 1.6M
2025-07-07 48.98 49.01 48.33 48.57 1.0M
2025-07-03 48.93 49.10 48.71 49.10 0.7M
2025-07-02 48.59 49.09 48.28 48.94 1.2M
2025-07-01 48.85 48.85 48.13 48.39 2.1M
2025-06-30 48.80 49.00 48.61 48.86 1.2M
2025-06-27 48.90 49.15 48.66 48.94 2.0M
2025-06-26 48.10 48.87 48.09 48.82 0.8M
2025-06-25 48.66 48.86 47.96 48.03 1.8M
2025-06-24 48.46 48.91 48.39 48.65 1.1M
2025-06-23 49.06 49.21 48.30 48.57 1.5M
2025-06-20 48.76 48.99 48.54 48.74 0.8M
2025-06-18 48.78 49.13 48.46 48.73 1.7M
2025-06-17 48.94 49.28 48.53 48.59 0.7M
2025-06-16 49.33 49.66 48.73 48.82 1.6M
2025-06-13 49.76 49.76 48.97 49.13 1.0M
2025-06-12 48.82 49.29 48.82 49.24 0.7M
2025-06-11 48.96 49.07 48.64 48.93 2.0M
2025-06-10 48.68 48.90 48.50 48.70 1.0M
2025-06-09 48.90 48.90 48.35 48.35 1.9M
2025-06-06 48.48 48.82 48.34 48.75 1.0M
2025-06-05 48.10 48.37 47.82 48.21 2.0M
2025-06-04 48.77 48.97 47.95 47.95 0.8M
2025-06-03 48.11 48.85 47.90 48.70 1.8M
2025-06-02 48.25 48.25 47.64 47.97 1.3M
2025-05-30 47.97 48.15 47.67 47.77 1.0M
2025-05-29 48.46 48.62 47.87 48.04 1.0M
2025-05-28 48.91 48.92 48.38 48.42 0.6M
2025-05-27 48.56 48.92 48.47 48.80 1.2M
2025-05-23 47.82 48.48 47.78 48.33 1.1M
2025-05-22 48.19 48.37 47.84 48.06 1.7M
2025-05-21 48.89 48.92 48.20 48.28 1.0M
2025-05-20 49.00 49.10 48.78 48.92 0.8M
2025-05-19 48.88 49.09 48.53 48.80 1.1M
2025-05-16 49.19 49.55 48.90 49.14 1.4M
2025-05-15 48.70 49.20 48.70 49.19 1.0M
2025-05-14 49.14 49.14 48.55 48.88 1.1M
2025-05-13 49.17 50.11 49.05 49.94 1.3M
2025-05-12 49.54 49.54 48.67 48.97 1.3M
2025-05-09 48.46 48.52 47.99 48.44 1.1M
2025-05-08 48.13 48.48 47.89 48.06 2.0M
2025-05-07 47.42 48.06 47.27 47.93 1.3M
2025-05-06 47.68 47.86 46.78 47.10 1.5M
2025-05-05 48.12 48.12 47.38 47.49 1.5M
2025-05-02 48.38 48.56 48.10 48.41 0.9M
2025-05-01 48.27 48.69 47.83 47.93 1.1M
2025-04-30 48.75 48.92 47.88 48.24 1.1M
2025-04-29 49.46 49.56 49.07 49.21 0.9M
2025-04-28 49.50 49.65 49.12 49.48 0.9M
2025-04-25 49.44 49.59 49.00 49.47 0.6M
2025-04-24 49.11 49.65 48.84 49.64 1.0M
2025-04-23 49.34 49.46 48.50 48.77 1.1M
2025-04-22 48.17 48.77 48.07 48.62 1.1M
2025-04-21 48.50 48.56 47.14 47.63 1.3M
2025-04-17 48.41 49.27 48.40 48.64 1.1M
2025-04-16 48.55 48.81 48.01 48.20 1.4M
2025-04-15 47.76 48.68 47.74 48.37 1.1M
2025-04-14 47.40 47.89 47.05 47.69 1.1M
2025-04-11 45.96 46.64 45.10 46.56 1.5M
2025-04-10 46.77 46.77 44.95 45.81 1.8M
2025-04-09 44.55 47.56 43.75 47.17 3.2M
2025-04-08 47.36 47.58 44.72 45.07 3.0M
2025-04-07 45.31 47.55 44.01 45.96 3.7M
2025-04-04 49.16 49.57 46.73 47.02 5.3M
2025-04-03 51.33 51.60 50.62 50.62 1.8M
2025-04-02 52.10 52.58 51.96 52.57 0.9M
2025-04-01 51.95 52.26 51.46 52.26 0.8M
2025-03-31 52.03 52.18 51.66 51.94 1.6M
2025-03-28 52.04 52.18 51.58 52.07 1.2M
2025-03-27 52.12 52.28 51.83 52.04 1.0M
2025-03-26 52.06 52.50 52.04 52.21 1.4M
2025-03-25 52.12 52.23 51.77 51.94 1.3M
2025-03-24 51.88 52.34 51.76 51.97 0.9M
2025-03-21 52.15 52.21 51.50 51.60 1.2M
2025-03-20 52.35 52.44 52.03 52.23 1.4M
2025-03-19 52.27 52.52 52.12 52.38 1.1M
2025-03-18 52.30 52.43 51.93 52.09 0.9M
2025-03-17 51.42 52.39 51.40 52.22 1.2M
2025-03-14 50.64 51.58 50.55 51.49 1.2M
2025-03-13 50.93 51.17 50.40 50.43 1.2M
2025-03-12 50.84 51.24 50.72 50.87 1.3M
2025-03-11 50.48 51.08 50.17 50.65 1.4M
2025-03-10 50.02 50.87 49.88 50.50 1.6M
2025-03-07 49.89 50.64 49.50 50.33 1.3M
2025-03-06 50.01 50.25 49.27 49.64 2.0M
2025-03-05 50.68 50.75 49.60 50.37 2.1M
2025-03-04 51.27 51.30 50.33 50.70 1.7M
2025-03-03 52.07 52.34 51.41 51.57 1.1M
2025-02-28 51.20 51.94 51.00 51.91 1.9M
2025-02-27 51.61 51.70 51.03 51.29 1.0M
2025-02-26 51.26 51.64 51.11 51.40 1.6M
2025-02-25 51.40 51.43 50.52 51.26 1.5M
2025-02-24 51.79 51.82 50.88 51.41 2.0M
2025-02-21 52.22 52.24 51.52 51.71 1.2M
2025-02-20 52.04 52.37 51.62 52.24 1.7M
2025-02-19 52.35 52.51 51.89 52.16 0.8M
2025-02-18 51.73 52.43 51.71 52.39 2.3M
2025-02-14 51.58 51.99 51.50 51.57 1.2M
2025-02-13 50.59 51.50 50.56 51.38 1.5M
2025-02-12 50.91 51.06 50.38 50.38 1.1M
2025-02-11 52.59 52.64 51.78 52.08 1.8M
2025-02-10 52.60 52.93 52.28 52.63 1.5M
2025-02-07 52.44 52.65 51.89 52.18 1.8M
2025-02-06 53.24 53.24 52.11 52.35 1.4M
2025-02-05 52.71 53.08 52.65 53.06 1.7M
2025-02-04 52.12 52.85 51.91 52.71 1.6M
2025-02-03 51.23 52.45 50.95 52.31 2.3M
2025-01-31 52.51 52.67 51.53 51.57 2.1M
2025-01-30 52.14 52.44 51.72 52.13 3.9M
2025-01-29 51.80 52.14 51.66 51.90 1.1M
2025-01-28 51.20 51.78 50.99 51.76 1.8M
2025-01-27 51.90 51.96 50.67 51.11 1.9M
2025-01-24 52.27 52.55 52.02 52.10 1.2M
2025-01-23 52.17 52.52 51.89 52.08 1.3M
2025-01-22 52.58 52.82 51.88 51.95 2.1M
2025-01-21 51.93 52.65 51.81 52.47 1.9M
2025-01-17 51.40 51.75 51.26 51.71 1.5M
2025-01-16 50.80 51.52 50.68 51.48 1.3M
2025-01-15 50.98 51.19 50.66 50.79 2.7M
2025-01-14 49.75 50.92 49.65 50.49 4.9M
2025-01-13 49.26 49.84 49.23 49.59 1.6M
2025-01-10 49.84 49.92 48.91 49.18 1.4M
2025-01-08 48.78 49.52 48.74 49.46 1.1M
2025-01-07 49.01 49.11 48.65 48.65 1.1M
2025-01-06 49.00 49.24 48.79 48.86 1.3M
2025-01-03 48.90 49.18 48.72 48.79 0.9M
2025-01-02 48.35 48.80 48.22 48.72 1.3M