New Oriental Education

EDU
🏛️ 미국 →
53.60
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 50.42 50.42 50.42 50.42 2.6K
09:32 50.41 50.41 50.41 50.41 0.1K
09:33 50.60 50.60 50.60 50.60 0.5K
09:34 50.58 50.58 50.58 50.58 0.1K
09:35 50.44 50.44 50.44 50.44 1.5K
09:36 50.54 50.54 50.54 50.54 0.4K
09:38 50.74 50.74 50.74 50.74 0.3K
09:41 50.28 50.28 50.28 50.28 0.2K
09:44 50.28 50.52 50.28 50.52 1.5K
09:46 50.34 50.55 50.34 50.55 0.8K
09:47 50.60 50.62 50.60 50.62 1.4K
09:48 50.62 50.67 50.58 50.58 4.2K
09:49 50.67 50.67 50.67 50.67 0.9K
09:50 50.67 50.67 50.67 50.67 0.6K
09:51 50.67 50.67 50.62 50.62 1.2K
09:52 50.65 50.82 50.65 50.82 5.2K
09:53 50.73 50.73 50.73 50.73 1.2K
09:54 50.73 50.73 50.73 50.73 3.6K
09:56 50.57 50.57 50.57 50.57 0.9K
09:57 50.60 50.60 50.60 50.60 0.5K
09:58 50.60 50.60 50.60 50.60 0.6K
09:59 50.60 50.60 50.60 50.60 0.5K
10:01 50.60 50.60 50.60 50.60 0.9K
10:02 50.49 50.60 50.49 50.60 0.3K
10:04 50.59 50.59 50.59 50.59 0.7K
10:05 50.60 50.60 50.60 50.60 0.3K
10:06 50.58 50.58 50.51 50.56 3.0K
10:07 50.54 50.56 50.54 50.56 0.4K
10:08 50.56 50.56 50.50 50.50 5.4K
10:09 50.51 50.51 50.45 50.51 1.5K
10:10 50.51 50.51 50.45 50.45 1.1K
10:11 50.46 50.51 50.46 50.47 1.9K
10:12 50.41 50.44 50.41 50.44 3.3K
10:14 50.38 50.38 50.38 50.38 1.1K
10:15 50.36 50.36 50.36 50.36 1.3K
10:16 50.38 50.39 50.38 50.39 2.1K
10:17 50.34 50.35 50.31 50.31 5.8K
10:18 50.28 50.33 50.28 50.31 7.0K
10:19 50.31 50.31 50.31 50.31 2.3K
10:20 50.31 50.34 50.31 50.34 1.9K
10:21 50.29 50.29 50.28 50.29 3.9K
10:22 50.29 50.29 50.26 50.26 1.6K
10:23 50.27 50.27 50.27 50.27 0.3K
10:24 50.26 50.26 50.21 50.21 3.5K
10:25 50.20 50.20 50.20 50.20 1.3K
10:26 50.20 50.20 50.20 50.20 5.2K
10:27 50.13 50.13 50.13 50.13 0.3K
10:29 50.17 50.24 50.17 50.24 6.3K
10:30 50.35 50.43 50.35 50.36 3.9K
10:31 50.37 50.43 50.37 50.43 2.2K
10:33 50.44 50.44 50.44 50.44 1.3K
10:34 50.41 50.41 50.41 50.41 1.0K
10:35 50.47 50.47 50.47 50.47 0.7K
10:36 50.56 50.61 50.56 50.61 3.8K
10:37 50.57 50.57 50.57 50.57 0.3K
10:38 50.59 50.62 50.59 50.62 2.5K
10:39 50.57 50.57 50.57 50.57 0.6K
10:40 50.55 50.55 50.55 50.55 2.7K
10:41 50.56 50.56 50.56 50.56 3.4K
10:42 50.54 50.54 50.54 50.54 0.2K
10:44 50.54 50.54 50.54 50.54 0.2K
10:45 50.55 50.57 50.55 50.56 3.5K
10:46 50.59 50.59 50.59 50.59 2.4K
10:47 50.64 50.69 50.64 50.69 2.4K
10:48 50.66 50.67 50.66 50.67 5.3K
10:49 50.68 50.68 50.68 50.68 0.5K
10:50 50.68 50.68 50.64 50.64 0.5K
10:51 50.61 50.65 50.61 50.62 3.4K
10:52 50.65 50.65 50.65 50.65 0.1K
10:53 50.65 50.65 50.65 50.65 1.1K
10:54 50.62 50.65 50.62 50.65 0.4K
10:55 50.67 50.68 50.67 50.68 2.5K
10:56 50.72 50.72 50.72 50.72 0.6K
10:57 50.80 50.80 50.72 50.72 1.8K
10:58 50.70 50.70 50.70 50.70 1.3K
11:00 50.68 50.70 50.68 50.68 1.2K
11:02 50.66 50.66 50.66 50.66 0.3K
11:03 50.71 50.71 50.71 50.71 1.0K
11:04 50.71 50.71 50.71 50.71 1.1K
11:07 50.71 50.71 50.71 50.71 0.4K
11:08 50.75 50.75 50.75 50.75 1.0K
11:09 50.80 50.80 50.80 50.80 1.2K
11:11 50.74 50.75 50.74 50.75 0.4K
11:12 50.74 50.75 50.73 50.73 1.4K
11:13 50.78 50.78 50.77 50.77 0.8K
11:14 50.79 50.79 50.79 50.79 2.0K
11:16 50.80 50.80 50.79 50.79 0.3K
11:17 50.80 50.80 50.80 50.80 0.7K
11:18 50.80 50.80 50.80 50.80 0.1K
11:19 50.79 50.79 50.79 50.79 0.9K
11:21 50.82 50.82 50.81 50.81 2.6K
11:23 50.79 50.80 50.79 50.79 1.2K
11:24 50.79 50.79 50.79 50.79 0.5K
11:27 50.80 50.80 50.80 50.80 1.7K
11:28 50.82 50.82 50.82 50.82 0.4K
11:29 50.82 50.82 50.82 50.82 0.1K
11:30 50.82 50.82 50.81 50.81 1.5K
11:31 50.82 50.82 50.81 50.81 0.6K
11:32 50.83 50.83 50.83 50.83 0.1K
11:33 50.82 50.82 50.80 50.80 2.7K
11:36 50.80 50.80 50.79 50.79 0.7K
11:37 50.77 50.77 50.76 50.76 2.5K
11:42 50.78 50.79 50.78 50.79 2.5K
11:47 50.81 50.81 50.81 50.81 2.9K
11:49 50.83 50.83 50.83 50.83 1.4K
11:50 50.83 50.83 50.83 50.83 3.5K
11:53 50.79 50.79 50.76 50.76 1.2K
11:54 50.78 50.78 50.75 50.75 0.9K
11:56 50.73 50.73 50.73 50.73 2.6K
11:58 50.77 50.77 50.77 50.77 0.6K
12:00 50.81 50.81 50.81 50.81 3.4K
12:04 50.83 50.83 50.83 50.83 0.3K
12:05 50.83 50.83 50.83 50.83 0.8K
12:07 50.85 50.85 50.85 50.85 0.1K
12:08 50.85 50.85 50.85 50.85 0.4K
12:09 50.85 50.85 50.85 50.85 1.3K
12:16 50.86 50.88 50.86 50.88 0.5K
12:17 50.88 50.88 50.88 50.88 1.0K
12:18 50.87 50.87 50.87 50.87 0.8K
12:20 50.90 50.92 50.90 50.92 1.9K
12:22 50.92 50.92 50.92 50.92 0.3K
12:23 50.93 50.99 50.93 50.98 7.2K
12:26 50.97 50.99 50.97 50.98 2.0K
12:27 50.98 51.03 50.98 51.03 7.4K
12:28 51.02 51.02 50.99 50.99 3.0K
12:29 51.00 51.02 51.00 51.02 2.1K
12:31 51.00 51.00 51.00 51.00 0.6K
12:32 51.00 51.02 50.97 50.97 5.8K
12:33 50.96 50.96 50.92 50.95 1.4K
12:34 50.96 50.98 50.96 50.98 4.9K
12:36 50.98 50.98 50.98 50.98 0.4K
12:37 50.98 50.98 50.97 50.97 1.9K
12:38 50.98 50.98 50.96 50.97 1.8K
12:39 50.98 50.98 50.96 50.98 1.0K
12:40 50.96 50.99 50.96 50.99 0.4K
12:41 51.03 51.05 51.03 51.05 4.9K
12:43 51.04 51.05 51.02 51.02 4.9K
12:44 51.04 51.04 51.04 51.04 0.3K
12:45 51.02 51.02 50.99 51.01 3.3K
12:46 50.99 50.99 50.98 50.98 2.7K
12:47 50.97 51.03 50.97 51.03 4.6K
12:48 51.01 51.01 51.01 51.01 0.2K
12:49 51.03 51.03 51.03 51.03 0.4K
12:50 51.01 51.01 51.01 51.01 0.4K
12:52 51.00 51.02 51.00 51.02 0.7K
12:53 51.03 51.03 51.03 51.03 0.1K
12:54 51.02 51.02 51.02 51.02 0.2K
12:55 51.03 51.03 51.03 51.03 1.3K
12:56 51.01 51.01 51.01 51.01 1.1K
12:57 51.01 51.03 51.01 51.03 2.7K
12:58 51.02 51.02 51.02 51.02 0.9K
12:59 51.03 51.04 51.03 51.04 2.3K
13:01 51.04 51.07 51.04 51.07 3.8K
13:02 51.07 51.09 51.07 51.09 1.1K
13:03 51.08 51.08 51.08 51.08 0.4K
13:04 51.08 51.09 51.07 51.07 2.1K
13:05 51.06 51.06 51.05 51.06 1.0K
13:06 51.04 51.04 51.04 51.04 0.3K
13:07 51.04 51.05 51.04 51.04 1.2K
13:08 51.02 51.02 51.00 51.00 1.2K
13:09 50.97 51.02 50.97 51.02 0.5K
13:11 51.00 51.00 51.00 51.00 1.1K
13:12 51.02 51.02 51.02 51.02 2.3K
13:13 51.06 51.06 51.06 51.06 0.1K
13:14 51.06 51.06 51.06 51.06 1.5K
13:15 51.04 51.04 51.04 51.04 0.7K
13:16 51.02 51.02 51.02 51.02 0.6K
13:17 51.03 51.03 51.03 51.03 1.5K
13:20 51.04 51.04 51.04 51.04 0.2K
13:21 51.04 51.04 51.02 51.02 0.6K
13:22 51.04 51.04 51.04 51.04 0.1K
13:23 51.04 51.04 51.04 51.04 0.6K
13:24 51.06 51.06 51.06 51.06 0.2K
13:25 51.04 51.04 51.04 51.04 0.5K
13:26 51.06 51.06 51.06 51.06 0.3K
13:28 51.06 51.07 51.06 51.07 2.3K
13:29 51.07 51.07 51.07 51.07 0.1K
13:30 51.09 51.09 51.09 51.09 0.2K
13:31 51.08 51.08 51.08 51.08 0.2K
13:32 51.09 51.09 51.09 51.09 0.2K
13:33 51.07 51.08 51.07 51.08 0.7K
13:34 51.09 51.09 51.09 51.09 0.4K
13:35 51.08 51.08 51.08 51.08 0.6K
13:38 51.07 51.08 51.07 51.08 0.6K
13:39 51.10 51.10 51.09 51.10 5.0K
13:40 51.09 51.09 51.09 51.09 1.7K
13:41 51.09 51.09 51.07 51.07 3.9K
13:42 51.09 51.09 51.09 51.09 0.3K
13:43 51.08 51.08 51.08 51.08 0.3K
13:46 51.08 51.08 51.07 51.07 1.1K
13:48 51.07 51.07 51.07 51.07 0.4K
13:50 51.07 51.08 51.07 51.08 0.4K
13:51 51.08 51.08 51.08 51.08 0.4K
13:52 51.07 51.07 51.07 51.07 2.6K
13:54 51.06 51.06 51.06 51.06 1.4K
13:55 51.05 51.07 51.05 51.07 3.0K
13:56 51.08 51.09 51.08 51.09 1.3K
13:58 51.10 51.13 51.10 51.11 1.8K
13:59 51.11 51.11 51.11 51.11 0.2K
14:00 51.11 51.11 51.11 51.11 0.1K
14:01 51.12 51.12 51.12 51.12 1.0K
14:02 51.12 51.12 51.12 51.12 0.4K
14:03 51.10 51.10 51.09 51.09 4.1K
14:04 51.08 51.09 51.08 51.09 1.3K
14:05 51.08 51.08 51.07 51.07 0.8K
14:07 51.09 51.11 51.09 51.11 1.2K
14:08 51.12 51.12 51.12 51.12 0.7K
14:11 51.13 51.13 51.13 51.13 0.1K
14:12 51.12 51.14 51.12 51.14 1.3K
14:13 51.14 51.14 51.12 51.12 0.9K
14:14 51.14 51.15 51.14 51.15 2.0K
14:16 51.20 51.20 51.19 51.19 0.2K
14:17 51.20 51.20 51.20 51.20 0.5K
14:18 51.19 51.19 51.19 51.19 0.1K
14:19 51.19 51.20 51.19 51.20 1.1K
14:20 51.18 51.18 51.18 51.18 1.5K
14:21 51.18 51.18 51.18 51.18 0.8K
14:22 51.18 51.18 51.18 51.18 0.7K
14:23 51.17 51.17 51.16 51.16 1.6K
14:26 51.15 51.15 51.15 51.15 1.1K
14:27 51.16 51.16 51.16 51.16 0.3K
14:28 51.13 51.13 51.13 51.13 1.0K
14:29 51.12 51.12 51.12 51.12 0.1K
14:30 51.13 51.13 51.13 51.13 0.9K
14:31 51.12 51.13 51.12 51.13 0.7K
14:35 51.13 51.13 51.13 51.13 1.8K
14:37 51.16 51.16 51.16 51.16 0.9K
14:39 51.18 51.19 51.18 51.19 0.8K
14:40 51.18 51.18 51.14 51.14 1.7K
14:42 51.15 51.16 51.15 51.15 0.8K
14:44 51.15 51.15 51.15 51.15 0.3K
14:45 51.13 51.13 51.13 51.13 0.6K
14:46 51.12 51.12 51.12 51.12 0.8K
14:47 51.10 51.10 51.10 51.10 1.1K
14:49 51.13 51.13 51.13 51.13 0.4K
14:51 51.15 51.15 51.13 51.13 0.2K
14:52 51.13 51.13 51.13 51.13 0.3K
14:53 51.12 51.14 51.12 51.14 0.9K
14:54 51.13 51.15 51.13 51.15 3.1K
14:55 51.17 51.17 51.16 51.16 0.2K
14:56 51.16 51.16 51.16 51.16 0.1K
14:57 51.17 51.18 51.17 51.18 1.1K
14:58 51.18 51.18 51.18 51.18 0.1K
14:59 51.18 51.18 51.18 51.18 1.6K
15:00 51.17 51.17 51.17 51.17 0.9K
15:01 51.15 51.15 51.14 51.14 1.3K
15:02 51.14 51.14 51.14 51.14 2.3K
15:03 51.16 51.16 51.16 51.16 0.3K
15:04 51.16 51.16 51.16 51.16 2.3K
15:06 51.16 51.16 51.15 51.15 4.5K
15:07 51.15 51.15 51.14 51.14 0.6K
15:08 51.13 51.13 51.13 51.13 3.3K
15:09 51.13 51.13 51.13 51.13 0.4K
15:10 51.11 51.12 51.11 51.12 1.1K
15:12 51.11 51.11 51.11 51.11 2.0K
15:15 51.14 51.14 51.12 51.12 1.5K
15:16 51.13 51.13 51.13 51.13 0.7K
15:17 51.17 51.17 51.17 51.17 1.2K
15:18 51.18 51.18 51.18 51.18 0.2K
15:19 51.18 51.18 51.18 51.18 0.7K
15:20 51.16 51.16 51.16 51.16 0.3K
15:21 51.20 51.23 51.16 51.17 12.5K
15:22 51.17 51.17 51.17 51.17 0.1K
15:23 51.17 51.17 51.17 51.17 0.9K
15:24 51.16 51.17 51.16 51.17 1.0K
15:26 51.17 51.17 51.16 51.16 0.7K
15:27 51.15 51.15 51.15 51.15 1.3K
15:28 51.14 51.14 51.12 51.14 2.4K
15:29 51.13 51.13 51.13 51.13 0.6K
15:30 51.12 51.12 51.12 51.12 0.2K
15:31 51.13 51.13 51.13 51.13 0.5K
15:33 51.12 51.12 51.12 51.12 0.5K
15:34 51.12 51.12 51.12 51.12 0.3K
15:35 51.13 51.13 51.11 51.11 3.9K
15:36 51.12 51.12 51.12 51.12 2.6K
15:39 51.14 51.16 51.14 51.16 3.9K
15:40 51.14 51.15 51.14 51.15 0.9K
15:41 51.15 51.15 51.14 51.14 0.8K
15:42 51.14 51.14 51.12 51.12 3.0K
15:43 51.12 51.12 51.12 51.12 1.8K
15:44 51.12 51.12 51.12 51.12 3.1K
15:45 51.13 51.13 51.12 51.12 1.8K
15:46 51.12 51.12 51.11 51.12 1.2K
15:47 51.15 51.15 51.14 51.15 5.4K
15:48 51.15 51.15 51.15 51.15 1.1K
15:49 51.15 51.17 51.15 51.17 4.2K
15:50 51.18 51.18 51.18 51.18 2.5K
15:51 51.19 51.19 51.17 51.17 5.6K
15:52 51.17 51.17 51.16 51.16 1.2K
15:53 51.17 51.18 51.16 51.18 6.0K
15:54 51.21 51.25 51.20 51.25 8.8K
15:55 51.23 51.26 51.23 51.24 5.6K
15:56 51.25 51.26 51.25 51.26 3.8K
15:57 51.25 51.25 51.23 51.25 26.0K
15:58 51.28 51.30 51.28 51.30 14.8K
15:59 51.32 51.35 51.30 51.35 58.4K
날짜 시가 고가 저가 종가 거래량
2025-09-29 54.52 55.91 53.51 53.60 1.2M
2025-09-26 50.60 51.35 50.13 51.35 0.6M
2025-09-25 50.59 51.24 50.02 50.76 1.2M
2025-09-24 51.13 51.30 50.42 50.98 0.5M
2025-09-23 52.45 52.45 50.60 50.88 0.6M
2025-09-22 51.55 53.29 51.49 52.79 1.2M
2025-09-19 52.59 52.88 51.86 51.87 1.2M
2025-09-18 52.95 53.32 52.47 52.52 1.1M
2025-09-17 53.69 54.70 53.69 54.36 1.6M
2025-09-16 52.87 53.11 52.37 52.83 0.9M
2025-09-15 54.04 54.07 52.68 52.75 0.5M
2025-09-12 53.38 54.29 53.01 53.74 1.1M
2025-09-11 54.80 55.26 54.31 54.60 2.0M
2025-09-10 53.17 55.34 52.97 55.29 1.7M
2025-09-09 51.59 52.16 51.27 52.05 1.5M
2025-09-08 49.07 50.22 48.71 50.10 0.7M
2025-09-05 48.62 49.25 48.49 48.82 0.7M
2025-09-04 48.59 49.13 48.13 48.78 0.6M
2025-09-03 48.79 49.27 48.64 48.81 0.4M
2025-09-02 48.09 49.50 47.52 49.13 0.6M
2025-08-29 47.23 48.41 47.00 47.98 1.1M
2025-08-28 46.88 47.76 46.52 47.15 1.1M
2025-08-27 46.20 46.95 45.91 46.88 0.4M
2025-08-26 47.00 47.22 46.23 46.71 0.6M
2025-08-25 48.00 48.28 47.44 47.45 0.4M
2025-08-22 47.42 48.08 46.70 47.63 0.9M
2025-08-21 46.62 47.35 46.62 47.31 0.4M
2025-08-20 46.94 47.15 46.60 46.94 0.2M
2025-08-19 47.59 47.74 46.67 46.96 0.9M
2025-08-18 48.40 48.68 47.92 48.31 0.7M
2025-08-15 48.98 49.18 47.98 48.40 1.3M
2025-08-14 46.11 48.23 46.05 48.06 1.5M
2025-08-13 46.50 47.07 46.14 46.79 0.7M
2025-08-12 45.56 46.36 45.51 46.29 0.4M
2025-08-11 45.99 46.32 45.33 45.60 0.7M
2025-08-08 45.46 45.94 45.14 45.58 1.2M
2025-08-07 46.15 46.41 45.79 45.88 2.0M
2025-08-06 45.48 46.60 45.21 46.20 0.9M
2025-08-05 45.99 46.90 45.81 46.62 0.9M
2025-08-04 46.02 46.68 45.61 46.25 1.3M
2025-08-01 43.66 44.66 43.27 44.65 1.7M
2025-07-31 44.39 45.28 44.03 44.11 4.5M
2025-07-30 41.95 46.40 41.62 44.37 5.6M
2025-07-29 47.55 47.80 46.51 46.75 2.2M
2025-07-28 47.12 47.64 46.73 47.31 1.5M
2025-07-25 45.69 46.74 45.57 46.68 1.1M
2025-07-24 46.96 47.04 45.20 45.52 1.5M
2025-07-23 48.00 48.60 47.17 47.62 1.8M
2025-07-22 46.69 47.99 46.06 47.59 1.9M
2025-07-21 48.75 49.39 46.49 46.73 3.1M
2025-07-18 51.00 51.07 49.92 50.02 1.8M
2025-07-17 50.00 50.52 49.99 50.16 0.9M
2025-07-16 51.04 51.13 49.93 50.12 1.3M
2025-07-15 51.32 51.97 50.77 51.09 1.4M
2025-07-14 52.20 52.46 50.46 50.97 2.3M
2025-07-11 52.41 53.50 51.85 52.35 0.8M
2025-07-10 53.20 54.30 52.38 52.92 0.8M
2025-07-09 53.23 53.41 52.08 52.53 0.9M
2025-07-08 52.43 53.95 51.58 51.73 1.4M
2025-07-07 50.76 51.77 50.45 50.68 0.6M
2025-07-03 51.51 51.73 50.95 51.48 0.5M
2025-07-02 53.51 53.51 51.43 51.52 1.4M
2025-07-01 54.30 54.35 53.40 53.60 0.4M
2025-06-30 53.65 54.00 53.14 53.95 0.7M
2025-06-27 54.80 54.80 53.60 54.14 1.1M
2025-06-26 54.30 55.41 53.94 54.48 1.2M
2025-06-25 55.59 55.64 54.20 54.62 1.4M
2025-06-24 51.98 56.05 51.98 55.50 4.0M
2025-06-23 47.13 49.46 46.26 49.05 1.4M
2025-06-20 47.30 47.30 46.58 46.61 0.4M
2025-06-18 47.01 47.27 46.71 46.95 0.5M
2025-06-17 47.70 47.84 47.05 47.40 0.3M
2025-06-16 47.21 48.04 47.18 47.74 1.2M
2025-06-13 47.29 47.29 46.24 46.51 0.7M
2025-06-12 47.59 47.83 47.18 47.62 0.7M
2025-06-11 48.85 49.03 47.86 48.08 0.8M
2025-06-10 48.41 48.75 48.04 48.62 0.9M
2025-06-09 47.52 47.82 47.04 47.39 0.8M
2025-06-06 47.48 47.54 46.34 46.87 0.5M
2025-06-05 47.20 49.21 46.80 47.98 0.9M
2025-06-04 45.52 47.36 45.44 46.22 1.3M
2025-06-03 45.40 45.93 44.90 45.91 1.6M
2025-06-02 46.27 46.60 45.55 45.64 1.1M
2025-05-30 47.49 47.99 46.85 47.36 1.2M
2025-05-29 49.00 49.72 48.71 49.07 1.2M
2025-05-28 46.76 47.57 46.64 47.36 0.5M
2025-05-27 47.07 47.77 46.96 47.06 1.4M
2025-05-23 46.00 46.60 45.74 46.45 0.6M
2025-05-22 46.35 47.07 46.32 46.96 0.9M
2025-05-21 47.66 48.08 47.38 47.51 0.9M
2025-05-20 47.96 48.38 47.34 48.23 1.0M
2025-05-19 48.04 48.35 47.33 48.22 0.5M
2025-05-16 48.69 49.19 48.56 48.62 0.4M
2025-05-15 49.58 49.59 48.31 48.83 0.5M
2025-05-14 49.06 50.20 49.06 50.14 0.5M
2025-05-13 49.52 49.74 48.65 48.94 0.5M
2025-05-12 48.43 49.72 48.35 49.41 0.7M
2025-05-09 47.50 47.63 46.41 47.29 0.7M
2025-05-08 47.37 47.40 46.06 46.59 0.9M
2025-05-07 48.33 48.38 47.47 47.71 0.4M
2025-05-06 48.97 49.58 48.28 48.36 0.8M
2025-05-05 49.20 50.07 48.87 49.92 0.8M
2025-05-02 49.50 50.40 49.11 49.68 0.8M
2025-05-01 49.12 49.23 48.58 48.88 0.3M
2025-04-30 48.76 49.27 48.31 48.85 1.0M
2025-04-29 48.69 49.44 48.28 48.88 1.0M
2025-04-28 47.23 47.47 46.29 46.97 0.7M
2025-04-25 46.58 47.25 45.68 46.80 1.5M
2025-04-24 46.05 47.58 45.94 46.12 3.3M
2025-04-23 43.38 47.74 43.05 44.09 5.0M
2025-04-22 43.62 44.74 43.62 44.39 1.9M
2025-04-21 44.20 45.05 43.51 44.47 1.4M
2025-04-17 44.99 45.79 44.55 44.82 0.8M
2025-04-16 44.20 44.91 43.50 44.19 1.4M
2025-04-15 45.10 46.00 44.68 45.50 1.5M
2025-04-14 44.13 46.06 43.72 44.09 1.5M
2025-04-11 42.91 44.00 41.89 43.03 2.6M
2025-04-10 42.78 43.72 42.00 42.57 1.9M
2025-04-09 41.47 43.30 40.71 42.93 2.0M
2025-04-08 43.86 44.00 40.66 41.22 1.2M
2025-04-07 41.98 45.23 41.50 42.58 2.2M
2025-04-04 43.96 45.80 43.34 44.62 3.8M
2025-04-03 47.02 47.87 46.15 47.79 1.4M
2025-04-02 47.74 48.68 46.82 48.59 1.0M
2025-04-01 48.00 48.58 47.62 47.94 0.6M
2025-03-31 46.61 48.36 46.28 47.81 1.5M
2025-03-28 47.77 47.77 46.32 46.96 0.9M
2025-03-27 46.61 48.59 46.61 47.59 1.6M
2025-03-26 46.75 47.53 46.56 47.31 0.9M
2025-03-25 47.04 47.20 46.07 46.47 1.7M
2025-03-24 47.18 47.57 45.90 47.56 2.3M
2025-03-21 51.12 51.49 49.97 50.20 0.7M
2025-03-20 51.90 52.82 51.39 51.92 0.8M
2025-03-19 52.34 53.06 52.26 52.66 1.0M
2025-03-18 52.48 53.35 52.20 52.56 1.4M
2025-03-17 50.57 51.23 49.77 50.80 1.0M
2025-03-14 51.14 51.66 50.35 50.72 1.3M
2025-03-13 47.24 48.50 47.13 48.04 0.5M
2025-03-12 48.04 48.40 46.79 47.23 1.1M
2025-03-11 48.71 49.34 48.04 49.01 1.8M
2025-03-10 49.28 49.28 47.74 48.22 0.8M
2025-03-07 49.37 50.02 48.89 49.22 0.7M
2025-03-06 49.35 49.80 48.50 48.59 1.4M
2025-03-05 46.83 49.12 46.58 48.96 1.2M
2025-03-04 45.85 46.78 45.22 46.03 1.0M
2025-03-03 46.93 47.65 45.52 45.78 1.4M
2025-02-28 46.58 48.93 46.42 48.08 2.4M
2025-02-27 47.65 48.48 46.59 46.77 2.1M
2025-02-26 48.35 48.44 46.94 47.29 2.7M
2025-02-25 49.22 49.22 47.49 47.61 2.6M
2025-02-24 50.79 50.82 48.32 48.60 2.7M
2025-02-21 54.10 54.10 51.72 52.35 1.9M
2025-02-20 53.96 54.13 53.01 53.93 2.6M
2025-02-19 53.95 54.00 53.05 53.69 1.7M
2025-02-18 55.26 55.47 53.10 53.95 2.0M
2025-02-14 55.24 55.80 53.83 55.48 2.4M
2025-02-13 51.48 53.49 51.36 53.47 2.3M
2025-02-12 54.15 54.15 52.12 52.27 2.1M
2025-02-11 50.30 54.65 49.69 54.55 4.6M
2025-02-10 49.80 50.43 49.33 50.00 2.3M
2025-02-07 49.50 50.50 48.26 48.38 1.7M
2025-02-06 47.99 48.43 47.01 48.30 1.6M
2025-02-05 47.93 48.28 47.11 47.24 2.0M
2025-02-04 49.02 49.60 48.12 48.44 1.4M
2025-02-03 47.80 49.08 47.39 48.86 1.2M
2025-01-31 49.50 49.70 48.68 48.76 1.5M
2025-01-30 47.53 49.70 47.40 49.47 1.3M
2025-01-29 47.58 47.90 46.88 47.30 1.1M
2025-01-28 48.44 48.50 46.92 47.48 1.4M
2025-01-27 46.90 49.25 46.90 48.25 2.7M
2025-01-24 46.14 47.25 46.07 46.72 2.2M
2025-01-23 47.75 48.57 46.58 46.75 5.9M
2025-01-22 45.89 47.03 44.52 46.13 5.5M
2025-01-21 50.07 50.63 44.46 46.71 12.3M
2025-01-17 58.20 61.36 57.94 60.84 1.5M
2025-01-16 58.94 59.22 58.02 59.20 1.7M
2025-01-15 59.82 60.03 58.65 58.79 0.8M
2025-01-14 59.68 60.30 59.05 59.68 1.0M
2025-01-13 61.55 61.71 58.87 59.05 1.8M
2025-01-10 62.60 62.89 61.29 61.59 1.5M
2025-01-08 62.61 64.07 62.16 63.77 0.7M
2025-01-07 62.75 64.38 62.16 63.47 0.9M
2025-01-06 63.03 63.56 62.02 62.66 1.2M
2025-01-03 62.50 62.70 61.79 62.63 0.8M
2025-01-02 62.69 63.20 61.16 61.56 1.3M