Fidelity High Dividend ETF (FDVV)

FDVV
🏛️ 미국 →
55.63
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 55.63 55.63 55.60 55.60 21.8K
09:31 55.63 55.63 55.63 55.63 0.6K
09:32 55.62 55.64 55.62 55.64 0.9K
09:33 55.61 55.62 55.61 55.62 1.5K
09:34 55.64 55.64 55.62 55.64 4.6K
09:35 55.64 55.64 55.61 55.62 3.5K
09:36 55.63 55.63 55.63 55.63 4.5K
09:37 55.63 55.64 55.63 55.64 4.2K
09:38 55.63 55.63 55.63 55.63 2.1K
09:39 55.62 55.62 55.61 55.62 3.6K
09:41 55.62 55.63 55.62 55.63 1.6K
09:42 55.63 55.63 55.63 55.62 3.2K
09:43 55.64 55.64 55.63 55.63 1.2K
09:44 55.61 55.63 55.61 55.61 4.4K
09:45 55.61 55.62 55.60 55.61 13.4K
09:46 55.58 55.60 55.58 55.60 3.6K
09:47 55.61 55.61 55.59 55.59 1.7K
09:48 55.60 55.60 55.59 55.60 8.8K
09:49 55.60 55.60 55.58 55.58 2.0K
09:50 55.58 55.58 55.58 55.58 2.9K
09:51 55.56 55.56 55.56 55.56 2.1K
09:52 55.55 55.58 55.55 55.58 2.6K
09:53 55.58 55.58 55.57 55.57 3.5K
09:55 55.58 55.58 55.58 55.58 1.2K
09:56 55.57 55.57 55.57 55.57 0.3K
09:57 55.58 55.58 55.58 55.58 0.7K
09:58 55.58 55.58 55.56 55.56 1.4K
09:59 55.57 55.58 55.57 55.58 0.8K
10:00 55.60 55.60 55.58 55.58 1.4K
10:01 55.58 55.58 55.56 55.56 1.0K
10:02 55.57 55.57 55.57 55.57 1.0K
10:03 55.53 55.54 55.53 55.54 0.9K
10:04 55.57 55.57 55.57 55.57 0.4K
10:05 55.58 55.58 55.58 55.58 0.1K
10:06 55.58 55.58 55.56 55.56 2.7K
10:07 55.57 55.57 55.57 55.57 0.9K
10:08 55.57 55.57 55.57 55.57 1.6K
10:10 55.57 55.57 55.56 55.56 2.1K
10:11 55.58 55.58 55.58 55.58 1.4K
10:12 55.58 55.58 55.56 55.56 2.6K
10:13 55.58 55.58 55.58 55.57 2.7K
10:14 55.57 55.58 55.57 55.58 5.2K
10:15 55.58 55.58 55.57 55.57 2.5K
10:17 55.58 55.58 55.58 55.58 1.3K
10:18 55.58 55.58 55.57 55.57 4.1K
10:19 55.58 55.58 55.58 55.58 0.7K
10:20 55.59 55.59 55.58 55.57 2.4K
10:21 55.57 55.58 55.57 55.58 2.8K
10:23 55.57 55.58 55.57 55.58 0.9K
10:24 55.58 55.58 55.57 55.57 4.3K
10:25 55.58 55.58 55.58 55.58 0.5K
10:26 55.57 55.57 55.57 55.57 3.7K
10:27 55.57 55.57 55.56 55.56 0.8K
10:28 55.57 55.57 55.56 55.57 0.6K
10:29 55.58 55.59 55.58 55.59 1.4K
10:30 55.58 55.58 55.58 55.57 1.6K
10:31 55.57 55.57 55.57 55.57 0.4K
10:32 55.57 55.57 55.57 55.57 0.7K
10:33 55.56 55.56 55.56 55.56 1.3K
10:35 55.56 55.58 55.56 55.58 0.3K
10:36 55.57 55.57 55.57 55.57 0.3K
10:37 55.58 55.58 55.58 55.57 2.7K
10:38 55.58 55.58 55.58 55.58 0.3K
10:39 55.57 55.58 55.57 55.58 1.6K
10:40 55.58 55.58 55.58 55.58 5.5K
10:41 55.58 55.58 55.57 55.57 3.6K
10:42 55.57 55.57 55.57 55.57 0.7K
10:43 55.58 55.58 55.58 55.58 2.2K
10:44 55.59 55.59 55.59 55.59 0.2K
10:45 55.60 55.60 55.59 55.60 3.0K
10:46 55.60 55.60 55.60 55.60 0.6K
10:47 55.60 55.61 55.60 55.61 1.8K
10:48 55.61 55.61 55.61 55.61 0.1K
10:49 55.62 55.63 55.62 55.63 2.7K
10:50 55.63 55.63 55.63 55.63 0.6K
10:51 55.63 55.63 55.62 55.63 1.7K
10:54 55.62 55.62 55.62 55.62 0.2K
10:55 55.60 55.60 55.60 55.60 0.5K
10:56 55.61 55.61 55.61 55.61 0.3K
10:57 55.60 55.60 55.60 55.60 0.3K
10:58 55.60 55.61 55.60 55.60 4.1K
10:59 55.59 55.59 55.59 55.59 1.3K
11:00 55.60 55.62 55.60 55.62 1.8K
11:01 55.62 55.62 55.60 55.61 2.2K
11:02 55.60 55.62 55.60 55.62 64.1K
11:03 55.60 55.61 55.60 55.61 2.7K
11:04 55.58 55.58 55.58 55.58 3.8K
11:05 55.58 55.58 55.58 55.58 2.5K
11:06 55.58 55.58 55.57 55.57 1.0K
11:07 55.58 55.59 55.58 55.59 0.9K
11:08 55.58 55.58 55.58 55.58 1.0K
11:09 55.58 55.58 55.57 55.57 0.8K
11:10 55.57 55.57 55.57 55.57 1.2K
11:11 55.56 55.56 55.56 55.56 2.4K
11:12 55.56 55.56 55.55 55.55 0.7K
11:13 55.56 55.56 55.56 55.56 1.0K
11:14 55.56 55.56 55.54 55.54 2.4K
11:15 55.56 55.56 55.56 55.56 0.2K
11:17 55.56 55.56 55.56 55.56 1.4K
11:18 55.54 55.54 55.54 55.54 1.2K
11:19 55.54 55.55 55.54 55.55 2.0K
11:21 55.56 55.56 55.55 55.55 2.1K
11:22 55.55 55.55 55.55 55.55 0.9K
11:23 55.56 55.57 55.56 55.57 0.9K
11:24 55.56 55.56 55.55 55.56 3.6K
11:25 55.56 55.56 55.54 55.54 1.2K
11:26 55.54 55.55 55.53 55.55 3.8K
11:27 55.53 55.53 55.53 55.53 3.2K
11:28 55.54 55.54 55.54 55.54 0.7K
11:29 55.54 55.54 55.54 55.54 4.7K
11:31 55.55 55.55 55.55 55.55 1.0K
11:32 55.56 55.56 55.55 55.55 0.6K
11:33 55.55 55.55 55.54 55.54 0.8K
11:34 55.51 55.53 55.51 55.53 1.6K
11:35 55.54 55.54 55.52 55.53 1.2K
11:36 55.53 55.53 55.52 55.52 0.8K
11:37 55.53 55.55 55.53 55.55 1.7K
11:38 55.53 55.53 55.53 55.53 2.0K
11:39 55.53 55.53 55.53 55.53 0.7K
11:42 55.53 55.53 55.53 55.53 0.4K
11:43 55.54 55.54 55.53 55.53 0.5K
11:44 55.54 55.54 55.54 55.53 1.0K
11:45 55.54 55.54 55.54 55.54 0.7K
11:46 55.54 55.54 55.54 55.54 1.2K
11:47 55.55 55.55 55.55 55.54 0.4K
11:48 55.53 55.53 55.53 55.53 0.7K
11:49 55.54 55.54 55.53 55.53 3.1K
11:51 55.50 55.50 55.50 55.50 0.3K
11:52 55.51 55.51 55.50 55.50 2.1K
11:53 55.50 55.52 55.50 55.52 2.5K
11:54 55.51 55.51 55.51 55.51 0.4K
11:55 55.51 55.51 55.50 55.50 3.3K
11:56 55.49 55.49 55.48 55.48 0.6K
11:57 55.49 55.49 55.48 55.49 1.7K
11:58 55.50 55.50 55.46 55.46 3.6K
12:00 55.46 55.46 55.46 55.46 1.0K
12:01 55.47 55.47 55.47 55.47 0.8K
12:03 55.46 55.48 55.46 55.48 4.3K
12:04 55.47 55.47 55.47 55.47 3.0K
12:05 55.47 55.47 55.47 55.47 0.5K
12:06 55.46 55.46 55.46 55.46 3.1K
12:07 55.45 55.45 55.45 55.45 1.5K
12:08 55.46 55.46 55.46 55.46 0.8K
12:09 55.46 55.46 55.46 55.46 0.9K
12:10 55.46 55.46 55.45 55.45 2.2K
12:12 55.45 55.45 55.45 55.45 0.5K
12:13 55.44 55.46 55.44 55.46 2.7K
12:14 55.45 55.45 55.45 55.45 0.2K
12:15 55.43 55.43 55.43 55.43 1.4K
12:16 55.42 55.42 55.42 55.42 1.1K
12:17 55.43 55.43 55.43 55.43 0.5K
12:18 55.43 55.45 55.43 55.44 4.4K
12:19 55.43 55.44 55.43 55.44 2.2K
12:20 55.44 55.45 55.44 55.45 1.5K
12:21 55.45 55.45 55.44 55.45 2.8K
12:22 55.45 55.45 55.45 55.45 0.6K
12:23 55.47 55.49 55.47 55.49 1.3K
12:24 55.48 55.48 55.48 55.48 0.4K
12:25 55.48 55.48 55.48 55.48 0.6K
12:26 55.47 55.47 55.45 55.45 2.2K
12:27 55.49 55.49 55.49 55.48 0.1K
12:28 55.49 55.49 55.47 55.47 1.3K
12:30 55.48 55.48 55.48 55.48 3.6K
12:31 55.47 55.47 55.47 55.47 0.9K
12:32 55.49 55.49 55.49 55.48 0.7K
12:33 55.48 55.48 55.48 55.48 0.5K
12:34 55.47 55.48 55.47 55.48 1.7K
12:35 55.49 55.49 55.48 55.48 6.9K
12:37 55.48 55.48 55.48 55.48 0.2K
12:38 55.49 55.50 55.49 55.50 0.6K
12:39 55.48 55.48 55.48 55.48 1.5K
12:40 55.50 55.50 55.48 55.48 1.5K
12:41 55.48 55.49 55.48 55.49 1.6K
12:42 55.48 55.48 55.48 55.48 0.6K
12:43 55.47 55.47 55.47 55.47 0.7K
12:44 55.48 55.48 55.48 55.48 0.7K
12:46 55.47 55.48 55.47 55.48 1.3K
12:48 55.47 55.47 55.46 55.46 0.9K
12:49 55.48 55.48 55.47 55.46 1.2K
12:50 55.46 55.47 55.46 55.47 1.1K
12:51 55.45 55.46 55.45 55.46 3.2K
12:53 55.44 55.46 55.44 55.46 1.1K
12:54 55.45 55.45 55.45 55.45 0.2K
12:55 55.46 55.46 55.45 55.45 0.5K
12:56 55.46 55.46 55.46 55.46 1.0K
12:57 55.45 55.45 55.44 55.44 1.0K
12:58 55.45 55.45 55.45 55.45 0.7K
12:59 55.44 55.44 55.44 55.44 1.5K
13:00 55.44 55.45 55.44 55.45 0.9K
13:01 55.44 55.45 55.44 55.45 1.1K
13:02 55.44 55.44 55.44 55.44 0.2K
13:03 55.44 55.44 55.44 55.44 0.2K
13:04 55.45 55.46 55.45 55.46 9.8K
13:05 55.45 55.45 55.45 55.45 0.8K
13:07 55.46 55.46 55.46 55.46 0.1K
13:08 55.48 55.48 55.48 55.48 3.8K
13:09 55.48 55.48 55.48 55.47 1.4K
13:11 55.51 55.51 55.51 55.51 0.9K
13:12 55.51 55.52 55.51 55.52 2.1K
13:13 55.51 55.51 55.51 55.51 1.4K
13:14 55.50 55.50 55.50 55.50 1.3K
13:15 55.51 55.51 55.51 55.51 1.1K
13:16 55.50 55.50 55.49 55.49 1.0K
13:17 55.51 55.51 55.51 55.51 0.1K
13:18 55.52 55.52 55.52 55.52 0.1K
13:19 55.51 55.51 55.51 55.51 1.3K
13:20 55.50 55.50 55.50 55.50 1.1K
13:21 55.48 55.48 55.48 55.48 3.8K
13:22 55.48 55.49 55.48 55.49 5.3K
13:23 55.48 55.49 55.48 55.49 4.8K
13:24 55.49 55.50 55.49 55.50 1.4K
13:25 55.49 55.49 55.49 55.49 0.2K
13:26 55.49 55.49 55.49 55.49 0.3K
13:27 55.49 55.49 55.49 55.49 1.7K
13:28 55.48 55.49 55.48 55.49 0.7K
13:29 55.50 55.50 55.50 55.50 1.1K
13:30 55.51 55.51 55.51 55.51 0.2K
13:31 55.50 55.50 55.50 55.50 0.4K
13:32 55.51 55.52 55.51 55.51 1.1K
13:33 55.52 55.52 55.52 55.52 0.4K
13:35 55.53 55.53 55.53 55.53 1.0K
13:37 55.50 55.50 55.50 55.50 1.0K
13:38 55.50 55.50 55.50 55.50 1.6K
13:39 55.50 55.50 55.50 55.50 2.5K
13:40 55.48 55.49 55.48 55.49 1.6K
13:41 55.48 55.48 55.48 55.48 0.1K
13:42 55.48 55.48 55.48 55.47 0.4K
13:43 55.48 55.48 55.48 55.48 3.2K
13:44 55.49 55.49 55.47 55.47 1.6K
13:46 55.44 55.45 55.44 55.45 1.7K
13:47 55.45 55.45 55.45 55.45 0.5K
13:48 55.44 55.44 55.43 55.43 0.8K
13:50 55.44 55.44 55.44 55.44 0.9K
13:51 55.45 55.45 55.45 55.45 0.5K
13:52 55.44 55.44 55.44 55.44 0.5K
13:53 55.44 55.44 55.43 55.43 1.4K
13:54 55.46 55.46 55.45 55.45 0.2K
13:55 55.46 55.46 55.45 55.46 3.0K
14:00 55.44 55.44 55.44 55.44 0.4K
14:01 55.44 55.44 55.43 55.43 0.9K
14:02 55.43 55.43 55.43 55.43 0.6K
14:03 55.43 55.43 55.43 55.43 0.8K
14:04 55.44 55.44 55.44 55.44 0.2K
14:05 55.44 55.44 55.44 55.44 0.4K
14:06 55.44 55.44 55.44 55.44 1.5K
14:08 55.43 55.43 55.43 55.43 0.7K
14:09 55.41 55.41 55.41 55.41 0.7K
14:10 55.41 55.41 55.41 55.41 0.8K
14:11 55.42 55.42 55.42 55.42 1.3K
14:14 55.44 55.45 55.44 55.45 1.0K
14:15 55.46 55.46 55.46 55.46 0.8K
14:16 55.46 55.46 55.45 55.45 2.7K
14:18 55.44 55.44 55.44 55.44 0.3K
14:19 55.45 55.45 55.45 55.45 9.0K
14:20 55.44 55.44 55.44 55.44 1.4K
14:21 55.44 55.44 55.42 55.42 1.5K
14:22 55.42 55.42 55.42 55.42 0.4K
14:23 55.43 55.43 55.42 55.42 1.0K
14:25 55.42 55.42 55.42 55.42 0.6K
14:26 55.42 55.42 55.42 55.42 0.4K
14:28 55.43 55.43 55.43 55.43 0.6K
14:29 55.43 55.44 55.43 55.44 2.4K
14:30 55.43 55.43 55.43 55.43 1.4K
14:31 55.43 55.43 55.43 55.43 0.4K
14:33 55.44 55.45 55.44 55.44 1.6K
14:34 55.45 55.45 55.42 55.42 1.3K
14:36 55.44 55.44 55.43 55.43 1.5K
14:37 55.43 55.44 55.43 55.44 0.9K
14:38 55.46 55.46 55.46 55.46 0.7K
14:39 55.46 55.46 55.45 55.45 0.7K
14:40 55.46 55.46 55.46 55.46 0.4K
14:41 55.44 55.44 55.44 55.44 0.9K
14:42 55.43 55.44 55.43 55.44 0.7K
14:43 55.44 55.44 55.44 55.44 0.6K
14:45 55.44 55.44 55.43 55.45 1.4K
14:46 55.44 55.44 55.44 55.44 1.9K
14:47 55.44 55.44 55.44 55.44 0.9K
14:48 55.44 55.44 55.43 55.43 1.2K
14:49 55.41 55.41 55.41 55.41 0.3K
14:50 55.42 55.42 55.40 55.40 0.8K
14:51 55.42 55.42 55.42 55.41 0.5K
14:52 55.42 55.42 55.42 55.42 0.6K
14:53 55.43 55.45 55.43 55.45 0.8K
14:54 55.44 55.45 55.44 55.45 0.3K
14:55 55.45 55.45 55.45 55.45 0.5K
14:56 55.44 55.44 55.44 55.44 0.8K
14:57 55.43 55.43 55.43 55.43 0.2K
14:58 55.44 55.44 55.44 55.43 1.1K
14:59 55.44 55.44 55.44 55.44 0.3K
15:00 55.44 55.44 55.43 55.43 3.0K
15:01 55.44 55.44 55.44 55.44 1.0K
15:02 55.41 55.41 55.41 55.41 0.8K
15:03 55.42 55.42 55.42 55.42 0.9K
15:04 55.40 55.41 55.40 55.41 1.8K
15:05 55.42 55.42 55.40 55.41 8.5K
15:06 55.41 55.41 55.41 55.41 0.7K
15:07 55.40 55.40 55.40 55.40 3.9K
15:08 55.41 55.41 55.40 55.40 3.3K
15:09 55.41 55.41 55.41 55.40 1.1K
15:10 55.41 55.41 55.40 55.40 0.3K
15:11 55.41 55.41 55.41 55.40 1.1K
15:12 55.40 55.40 55.40 55.40 0.7K
15:13 55.41 55.41 55.41 55.41 0.7K
15:14 55.40 55.40 55.40 55.40 0.7K
15:15 55.41 55.41 55.40 55.41 2.4K
15:16 55.41 55.41 55.41 55.41 0.7K
15:17 55.42 55.42 55.41 55.40 4.8K
15:18 55.42 55.42 55.42 55.42 0.2K
15:19 55.42 55.42 55.41 55.41 0.8K
15:20 55.41 55.41 55.41 55.41 0.3K
15:21 55.40 55.42 55.40 55.42 3.6K
15:22 55.40 55.40 55.40 55.40 3.0K
15:24 55.40 55.40 55.40 55.40 1.5K
15:25 55.40 55.40 55.40 55.40 2.5K
15:26 55.40 55.40 55.39 55.40 2.5K
15:27 55.40 55.40 55.40 55.40 1.8K
15:28 55.41 55.41 55.41 55.41 1.4K
15:29 55.41 55.41 55.41 55.41 5.6K
15:30 55.41 55.41 55.41 55.41 1.2K
15:31 55.41 55.42 55.41 55.41 3.3K
15:32 55.41 55.41 55.41 55.41 2.0K
15:33 55.41 55.42 55.41 55.42 5.2K
15:34 55.42 55.42 55.42 55.42 0.8K
15:35 55.42 55.42 55.40 55.40 2.2K
15:36 55.39 55.39 55.39 55.39 7.5K
15:37 55.40 55.40 55.40 55.40 3.2K
15:38 55.40 55.40 55.40 55.40 2.2K
15:39 55.40 55.40 55.40 55.40 3.7K
15:40 55.42 55.43 55.41 55.41 3.9K
15:41 55.41 55.42 55.41 55.41 3.0K
15:42 55.41 55.41 55.40 55.40 2.5K
15:43 55.40 55.40 55.40 55.40 3.1K
15:44 55.40 55.40 55.40 55.40 2.2K
15:45 55.40 55.40 55.39 55.39 2.0K
15:46 55.40 55.40 55.40 55.40 3.9K
15:48 55.42 55.43 55.42 55.43 3.9K
15:49 55.43 55.43 55.42 55.42 5.1K
15:50 55.43 55.43 55.42 55.42 5.0K
15:51 55.42 55.42 55.42 55.42 0.2K
15:52 55.42 55.42 55.40 55.40 5.9K
15:53 55.41 55.42 55.41 55.42 2.8K
15:54 55.42 55.43 55.42 55.42 3.3K
15:55 55.41 55.42 55.40 55.40 4.8K
15:56 55.40 55.40 55.40 55.40 1.6K
15:57 55.40 55.40 55.40 55.40 6.0K
15:58 55.40 55.41 55.40 55.41 2.1K
15:59 55.41 55.42 55.40 55.41 13.7K
날짜 시가 고가 저가 종가 거래량
2025-09-26 55.40 55.72 55.39 55.63 0.7M
2025-09-25 55.35 55.42 55.09 55.32 0.6M
2025-09-24 55.64 55.64 55.39 55.41 0.7M
2025-09-23 55.51 55.79 55.46 55.56 0.8M
2025-09-22 55.22 55.56 55.15 55.51 1.4M
2025-09-19 55.35 55.40 55.08 55.31 0.9M
2025-09-18 55.64 55.72 55.41 55.58 1.0M
2025-09-17 55.51 55.85 55.26 55.57 0.7M
2025-09-16 55.61 55.64 55.45 55.46 0.9M
2025-09-15 55.57 55.62 55.43 55.52 0.7M
2025-09-12 55.52 55.63 55.47 55.50 0.6M
2025-09-11 55.29 55.62 55.23 55.59 0.8M
2025-09-10 55.01 55.22 54.91 55.20 0.8M
2025-09-09 54.76 54.91 54.70 54.82 0.7M
2025-09-08 54.87 54.87 54.55 54.75 0.8M
2025-09-05 55.26 55.28 54.60 54.78 0.8M
2025-09-04 54.85 55.04 54.75 55.03 0.6M
2025-09-03 54.90 54.97 54.53 54.78 0.8M
2025-09-02 54.75 54.88 54.52 54.88 0.8M
2025-08-29 55.25 55.25 55.00 55.17 1.1M
2025-08-28 55.30 55.31 55.06 55.23 0.8M
2025-08-27 55.09 55.30 55.00 55.23 0.9M
2025-08-26 55.02 55.17 54.89 55.12 0.9M
2025-08-25 55.23 55.25 55.04 55.06 1.0M
2025-08-22 54.66 55.39 54.66 55.30 1.0M
2025-08-21 54.49 54.60 54.30 54.44 0.7M
2025-08-20 54.71 54.75 54.39 54.61 1.1M
2025-08-19 54.66 54.80 54.46 54.62 1.0M
2025-08-18 54.73 54.73 54.53 54.56 0.8M
2025-08-15 54.88 54.89 54.61 54.70 0.7M
2025-08-14 54.71 54.83 54.48 54.78 0.8M
2025-08-13 54.69 54.83 54.57 54.83 0.8M
2025-08-12 54.27 54.60 54.24 54.57 0.8M
2025-08-11 54.34 54.34 53.97 54.09 0.9M
2025-08-08 53.98 54.29 53.94 54.25 0.9M
2025-08-07 54.11 54.20 53.74 53.87 0.9M
2025-08-06 53.55 53.90 53.54 53.66 1.3M
2025-08-05 53.75 53.76 53.38 53.50 0.8M
2025-08-04 53.24 53.70 53.24 53.68 0.9M
2025-08-01 53.40 53.43 52.86 53.06 1.2M
2025-07-31 54.05 54.08 53.41 53.53 1.2M
2025-07-30 54.12 54.28 53.68 53.90 1.3M
2025-07-29 54.11 54.13 53.93 54.08 0.8M
2025-07-28 54.18 54.18 53.84 53.98 0.9M
2025-07-25 54.08 54.19 53.86 54.17 0.9M
2025-07-24 54.01 54.14 53.90 54.00 1.0M
2025-07-23 53.77 53.98 53.65 53.98 1.0M
2025-07-22 53.41 53.71 53.34 53.66 0.9M
2025-07-21 53.48 53.70 53.40 53.42 0.8M
2025-07-18 53.58 53.58 53.28 53.33 0.8M
2025-07-17 52.97 53.42 52.96 53.39 0.8M
2025-07-16 52.90 53.02 52.48 52.97 0.9M
2025-07-15 53.28 53.33 52.80 52.83 2.0M
2025-07-14 53.12 53.16 52.93 53.10 0.9M
2025-07-11 53.05 53.30 52.94 53.20 0.7M
2025-07-10 53.07 53.43 52.95 53.36 0.6M
2025-07-09 53.07 53.12 52.79 53.09 0.8M
2025-07-08 52.70 52.86 52.56 52.79 0.9M
2025-07-07 53.10 53.10 52.53 52.80 0.9M
2025-07-03 52.99 53.24 52.93 53.18 0.4M
2025-07-02 52.48 52.84 52.40 52.83 0.7M
2025-07-01 52.00 52.50 52.00 52.42 0.9M
2025-06-30 51.87 52.07 51.69 52.02 0.7M
2025-06-27 51.78 52.00 51.59 51.84 0.8M
2025-06-26 51.44 51.69 51.41 51.67 0.8M
2025-06-25 51.43 51.43 51.22 51.29 1.0M
2025-06-24 51.22 51.50 51.16 51.41 0.8M
2025-06-23 50.78 51.03 50.53 51.00 1.5M
2025-06-20 50.92 51.01 50.67 50.78 0.9M
2025-06-18 51.18 51.40 51.08 51.14 0.8M
2025-06-17 51.37 51.41 51.06 51.06 1.3M
2025-06-16 51.40 51.66 51.30 51.41 0.6M
2025-06-13 51.51 51.62 51.04 51.14 0.7M
2025-06-12 51.37 51.70 51.28 51.70 0.6M
2025-06-11 51.51 51.55 51.24 51.46 0.7M
2025-06-10 51.14 51.45 51.12 51.37 0.6M
2025-06-09 51.08 51.24 50.96 51.02 0.6M
2025-06-06 50.91 51.10 50.86 51.00 0.5M
2025-06-05 50.87 50.87 50.48 50.55 0.6M
2025-06-04 50.99 51.01 50.68 50.69 0.5M
2025-06-03 50.47 50.93 50.36 50.91 0.7M
2025-06-02 50.21 50.52 49.97 50.49 0.6M
2025-05-30 50.20 50.40 49.84 50.23 0.5M
2025-05-29 50.25 50.32 49.89 50.27 0.5M
2025-05-28 50.31 50.31 49.86 49.94 0.5M
2025-05-27 49.95 50.26 49.74 50.22 0.8M
2025-05-23 49.20 49.62 49.10 49.49 1.0M
2025-05-22 49.65 49.88 49.34 49.60 0.7M
2025-05-21 50.50 50.58 49.74 49.80 0.6M
2025-05-20 50.72 50.85 50.56 50.77 0.5M
2025-05-19 50.49 50.88 50.41 50.85 0.6M
2025-05-16 50.63 50.85 50.38 50.85 0.9M
2025-05-15 50.07 50.57 50.00 50.57 0.5M
2025-05-14 50.12 50.15 49.84 50.08 0.7M
2025-05-13 50.00 50.28 49.86 50.08 0.8M
2025-05-12 50.03 50.03 49.59 49.94 1.0M
2025-05-09 49.03 49.07 48.74 48.88 0.7M
2025-05-08 48.77 49.20 48.53 48.80 0.8M
2025-05-07 48.34 48.64 48.15 48.44 0.4M
2025-05-06 48.32 48.64 48.02 48.34 0.6M
2025-05-05 48.60 48.75 48.30 48.54 0.5M
2025-05-02 48.74 48.85 48.43 48.74 0.9M
2025-05-01 48.24 48.67 48.06 48.23 0.8M
2025-04-30 47.78 48.10 47.10 47.98 0.5M
2025-04-29 47.73 48.20 47.57 48.10 0.6M
2025-04-28 47.78 47.91 47.42 47.84 0.6M
2025-04-25 47.52 47.79 47.18 47.70 0.5M
2025-04-24 47.08 47.68 46.87 47.51 0.4M
2025-04-23 47.52 47.77 46.82 47.06 0.5M
2025-04-22 46.10 46.80 46.06 46.65 0.7M
2025-04-21 46.27 46.27 45.17 45.66 0.5M
2025-04-17 46.28 46.90 46.21 46.56 0.4M
2025-04-16 46.44 46.80 45.78 46.14 0.5M
2025-04-15 46.98 47.23 46.75 46.77 0.5M
2025-04-14 47.00 47.06 46.34 46.79 0.5M
2025-04-11 45.35 46.43 45.05 46.26 0.6M
2025-04-10 46.17 46.22 44.32 45.37 0.6M
2025-04-09 43.30 47.18 43.06 46.85 1.2M
2025-04-08 45.76 45.80 43.06 43.60 1.1M
2025-04-07 43.47 45.69 42.81 44.38 1.7M
2025-04-04 46.84 46.99 44.77 44.89 1.6M
2025-04-03 48.50 48.63 47.61 47.66 1.0M
2025-04-02 49.37 49.83 49.16 49.74 0.3M
2025-04-01 49.54 49.71 49.12 49.59 0.5M
2025-03-31 48.86 49.75 48.82 49.60 0.5M
2025-03-28 49.69 49.73 49.05 49.12 0.6M
2025-03-27 49.78 50.01 49.60 49.70 0.4M
2025-03-26 50.01 50.20 49.80 49.88 0.4M
2025-03-25 50.21 50.23 49.89 50.03 0.5M
2025-03-24 50.00 50.24 49.90 50.17 0.7M
2025-03-21 49.54 49.71 49.30 49.65 0.4M
2025-03-20 50.09 50.49 49.99 50.26 0.5M
2025-03-19 50.08 50.62 50.04 50.37 0.4M
2025-03-18 50.27 50.29 49.90 50.08 0.4M
2025-03-17 49.76 50.46 49.76 50.29 1.3M
2025-03-14 49.16 49.86 49.12 49.72 0.4M
2025-03-13 49.32 49.52 48.75 48.86 0.6M
2025-03-12 49.59 49.61 48.92 49.32 0.6M
2025-03-11 49.96 50.06 49.13 49.42 1.6M
2025-03-10 50.25 50.53 49.58 49.99 0.8M
2025-03-07 49.98 50.78 49.82 50.69 0.4M
2025-03-06 50.02 50.27 49.64 50.02 0.5M
2025-03-05 50.14 50.64 49.76 50.49 0.5M
2025-03-04 50.62 50.86 50.08 50.08 1.0M
2025-03-03 51.63 51.71 50.63 50.99 0.5M
2025-02-28 50.87 51.53 50.70 51.42 0.4M
2025-02-27 51.45 51.55 50.83 50.87 0.3M
2025-02-26 51.55 51.71 51.12 51.29 0.6M
2025-02-25 51.64 51.72 51.29 51.48 0.6M
2025-02-24 51.75 51.91 51.47 51.47 0.7M
2025-02-21 52.26 52.28 51.62 51.73 1.1M
2025-02-20 52.09 52.34 51.95 52.28 0.6M
2025-02-19 51.89 52.18 51.85 52.15 0.5M
2025-02-18 51.71 51.92 51.65 51.88 0.6M
2025-02-14 51.73 51.86 51.62 51.68 0.5M
2025-02-13 51.40 51.74 51.25 51.74 0.5M
2025-02-12 51.14 51.50 51.02 51.45 0.4M
2025-02-11 51.22 51.62 51.10 51.62 0.4M
2025-02-10 51.08 51.34 50.90 51.34 0.5M
2025-02-07 51.24 51.26 50.80 50.88 0.9M
2025-02-06 51.19 51.20 50.82 51.09 1.4M
2025-02-05 50.73 50.97 50.45 50.95 0.5M
2025-02-04 50.15 50.44 50.03 50.37 0.4M
2025-02-03 49.85 50.41 49.63 50.15 0.9M
2025-01-31 50.97 51.04 50.38 50.50 0.6M
2025-01-30 50.77 50.99 50.61 50.91 0.5M
2025-01-29 50.78 51.03 50.44 50.69 0.5M
2025-01-28 50.87 50.87 50.56 50.84 0.5M
2025-01-27 50.79 50.90 50.50 50.88 0.6M
2025-01-24 51.48 51.62 51.25 51.41 0.6M
2025-01-23 51.16 51.48 51.16 51.47 1.0M
2025-01-22 51.41 51.41 51.09 51.15 0.6M
2025-01-21 50.97 51.25 50.93 51.25 0.7M
2025-01-17 50.82 50.96 50.55 50.88 0.6M
2025-01-16 50.40 50.55 50.26 50.48 0.6M
2025-01-15 50.31 50.44 50.14 50.39 0.5M
2025-01-14 49.67 49.82 49.38 49.76 0.5M
2025-01-13 49.03 49.48 49.01 49.46 0.5M
2025-01-10 49.97 50.00 49.22 49.35 0.9M
2025-01-08 50.11 50.19 49.78 50.18 0.6M
2025-01-07 50.68 50.75 50.01 50.12 0.6M
2025-01-06 50.73 50.95 50.40 50.51 0.7M
2025-01-03 50.17 50.50 50.08 50.46 0.7M
2025-01-02 50.19 50.34 49.65 49.98 0.7M