에디슨 인터내셔널 (EIX)

EIX
🏛️ 미국 →
55.23
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 54.91 54.96 54.85 54.94 40.1K
09:31 54.84 54.97 54.83 54.95 5.8K
09:32 55.04 55.04 54.97 54.99 2.8K
09:33 54.99 54.99 54.86 54.86 3.5K
09:34 54.85 54.86 54.80 54.81 3.2K
09:35 54.83 54.87 54.81 54.85 7.1K
09:36 54.85 54.93 54.79 54.93 5.0K
09:37 54.93 54.93 54.89 54.89 4.8K
09:38 54.86 54.86 54.85 54.85 1.8K
09:39 54.87 54.87 54.78 54.78 9.6K
09:40 54.75 54.75 54.70 54.74 18.6K
09:41 54.71 54.71 54.63 54.63 4.9K
09:42 54.62 54.62 54.57 54.58 2.3K
09:43 54.59 54.65 54.58 54.60 10.1K
09:44 54.59 54.67 54.59 54.67 6.1K
09:45 54.66 54.71 54.66 54.71 8.6K
09:46 54.73 54.73 54.67 54.67 3.7K
09:47 54.71 54.75 54.71 54.75 5.3K
09:48 54.71 54.72 54.64 54.65 3.5K
09:49 54.67 54.67 54.65 54.67 1.4K
09:50 54.67 54.69 54.67 54.69 1.3K
09:51 54.75 54.79 54.75 54.79 3.6K
09:54 54.72 54.72 54.64 54.66 4.9K
09:55 54.66 54.67 54.66 54.67 1.2K
09:56 54.67 54.67 54.59 54.59 2.9K
09:57 54.59 54.60 54.58 54.58 2.4K
09:58 54.61 54.65 54.61 54.65 3.3K
09:59 54.69 54.77 54.63 54.76 4.6K
10:00 54.71 54.81 54.71 54.81 22.2K
10:01 54.75 54.75 54.75 54.75 1.6K
10:02 54.74 54.74 54.69 54.69 3.5K
10:03 54.66 54.66 54.60 54.60 1.8K
10:04 54.63 54.66 54.63 54.66 3.6K
10:05 54.65 54.65 54.64 54.64 3.0K
10:06 54.68 54.69 54.67 54.68 8.3K
10:07 54.68 54.69 54.63 54.63 8.4K
10:08 54.67 54.74 54.67 54.74 4.6K
10:09 54.71 54.71 54.68 54.68 3.8K
10:10 54.69 54.71 54.69 54.71 2.5K
10:11 54.71 54.73 54.71 54.72 4.1K
10:12 54.68 54.68 54.66 54.66 0.9K
10:13 54.69 54.69 54.69 54.69 1.4K
10:14 54.69 54.69 54.68 54.69 1.8K
10:15 54.71 54.73 54.71 54.72 2.0K
10:16 54.68 54.71 54.68 54.71 2.3K
10:17 54.71 54.71 54.68 54.68 3.1K
10:18 54.65 54.65 54.57 54.57 6.0K
10:19 54.53 54.53 54.51 54.52 10.8K
10:20 54.52 54.55 54.52 54.55 3.0K
10:21 54.49 54.52 54.49 54.49 10.4K
10:22 54.52 54.55 54.49 54.55 3.4K
10:23 54.54 54.55 54.52 54.55 3.5K
10:24 54.53 54.56 54.53 54.56 2.5K
10:25 54.51 54.52 54.51 54.52 0.8K
10:26 54.52 54.52 54.52 54.52 0.8K
10:27 54.50 54.51 54.49 54.50 3.9K
10:28 54.49 54.49 54.48 54.49 1.9K
10:29 54.46 54.50 54.46 54.50 3.3K
10:30 54.48 54.50 54.47 54.49 2.6K
10:31 54.50 54.56 54.50 54.55 7.0K
10:32 54.55 54.55 54.52 54.55 5.3K
10:33 54.53 54.54 54.52 54.53 4.2K
10:34 54.53 54.54 54.53 54.54 3.0K
10:35 54.56 54.63 54.56 54.63 2.5K
10:36 54.62 54.62 54.57 54.57 4.4K
10:37 54.60 54.60 54.57 54.57 2.6K
10:38 54.57 54.57 54.55 54.55 2.9K
10:39 54.55 54.56 54.55 54.56 2.1K
10:40 54.52 54.52 54.51 54.51 1.4K
10:41 54.51 54.51 54.50 54.51 1.7K
10:42 54.48 54.52 54.46 54.46 2.2K
10:43 54.43 54.45 54.42 54.42 2.1K
10:44 54.43 54.49 54.43 54.49 4.0K
10:45 54.46 54.48 54.46 54.47 10.4K
10:46 54.42 54.45 54.42 54.45 3.0K
10:47 54.45 54.45 54.42 54.42 2.3K
10:48 54.42 54.42 54.40 54.40 2.3K
10:49 54.37 54.40 54.37 54.40 4.4K
10:50 54.38 54.38 54.38 54.38 2.3K
10:51 54.34 54.36 54.34 54.35 4.3K
10:52 54.33 54.33 54.33 54.33 0.8K
10:53 54.38 54.39 54.35 54.35 5.7K
10:54 54.35 54.35 54.32 54.32 6.2K
10:55 54.33 54.34 54.33 54.34 3.0K
10:56 54.35 54.35 54.32 54.32 3.5K
10:57 54.34 54.38 54.34 54.38 2.7K
10:58 54.36 54.38 54.36 54.38 4.3K
10:59 54.38 54.38 54.38 54.38 1.0K
11:00 54.38 54.38 54.35 54.35 5.1K
11:01 54.35 54.36 54.31 54.31 3.9K
11:02 54.31 54.33 54.31 54.33 2.2K
11:03 54.32 54.35 54.30 54.32 3.0K
11:04 54.33 54.33 54.31 54.31 2.9K
11:05 54.33 54.36 54.33 54.36 3.1K
11:06 54.36 54.36 54.32 54.33 4.7K
11:07 54.31 54.32 54.30 54.30 2.7K
11:08 54.31 54.32 54.31 54.32 8.2K
11:09 54.33 54.33 54.26 54.26 8.4K
11:10 54.26 54.27 54.24 54.24 8.7K
11:11 54.23 54.28 54.23 54.26 19.0K
11:12 54.25 54.25 54.22 54.22 5.2K
11:13 54.23 54.24 54.22 54.24 2.7K
11:14 54.25 54.27 54.25 54.27 3.5K
11:15 54.28 54.31 54.27 54.27 5.4K
11:16 54.27 54.35 54.27 54.35 5.4K
11:17 54.37 54.37 54.35 54.35 3.3K
11:18 54.34 54.36 54.32 54.32 4.2K
11:19 54.33 54.33 54.31 54.31 6.0K
11:20 54.36 54.40 54.36 54.38 9.9K
11:21 54.38 54.38 54.32 54.33 8.5K
11:22 54.32 54.34 54.32 54.32 3.8K
11:23 54.30 54.30 54.28 54.28 2.9K
11:24 54.30 54.32 54.30 54.32 2.0K
11:25 54.29 54.31 54.29 54.31 3.8K
11:26 54.31 54.31 54.28 54.28 5.4K
11:27 54.27 54.27 54.24 54.27 4.3K
11:28 54.25 54.25 54.20 54.21 4.2K
11:29 54.22 54.23 54.20 54.20 5.0K
11:30 54.19 54.24 54.19 54.21 5.0K
11:32 54.23 54.25 54.23 54.24 2.9K
11:33 54.22 54.22 54.21 54.21 3.8K
11:35 54.26 54.26 54.26 54.26 1.1K
11:36 54.26 54.28 54.24 54.24 3.2K
11:37 54.27 54.27 54.24 54.24 1.3K
11:38 54.23 54.23 54.22 54.23 2.8K
11:39 54.22 54.23 54.21 54.23 3.7K
11:40 54.26 54.28 54.26 54.26 3.0K
11:41 54.26 54.26 54.24 54.25 2.3K
11:42 54.20 54.20 54.18 54.18 1.4K
11:43 54.19 54.21 54.19 54.21 2.3K
11:44 54.23 54.23 54.23 54.23 1.2K
11:45 54.24 54.24 54.23 54.23 1.5K
11:46 54.23 54.24 54.21 54.22 3.8K
11:47 54.21 54.22 54.20 54.21 1.9K
11:48 54.21 54.26 54.20 54.26 3.4K
11:49 54.26 54.33 54.26 54.33 5.1K
11:50 54.34 54.34 54.30 54.32 11.2K
11:51 54.32 54.32 54.27 54.27 5.2K
11:52 54.25 54.25 54.23 54.23 1.1K
11:53 54.21 54.21 54.21 54.21 1.7K
11:54 54.21 54.26 54.21 54.26 1.9K
11:55 54.23 54.24 54.23 54.24 1.1K
11:56 54.23 54.23 54.23 54.23 1.0K
11:57 54.24 54.24 54.24 54.24 1.5K
11:58 54.24 54.26 54.21 54.26 4.3K
11:59 54.27 54.27 54.26 54.26 1.8K
12:00 54.27 54.30 54.26 54.29 5.6K
12:01 54.28 54.28 54.27 54.27 1.5K
12:02 54.28 54.28 54.28 54.28 1.1K
12:03 54.29 54.31 54.29 54.31 2.6K
12:04 54.31 54.33 54.31 54.32 2.9K
12:05 54.32 54.33 54.31 54.31 13.8K
12:06 54.32 54.32 54.32 54.32 2.3K
12:07 54.33 54.37 54.33 54.37 3.8K
12:08 54.37 54.37 54.36 54.36 3.1K
12:09 54.35 54.37 54.35 54.37 2.3K
12:10 54.41 54.41 54.38 54.38 4.0K
12:11 54.43 54.43 54.43 54.43 0.3K
12:12 54.41 54.43 54.41 54.43 1.5K
12:13 54.41 54.41 54.41 54.41 4.3K
12:14 54.41 54.42 54.40 54.42 1.9K
12:15 54.41 54.44 54.41 54.44 1.4K
12:16 54.41 54.42 54.40 54.40 4.0K
12:17 54.40 54.42 54.40 54.42 1.8K
12:18 54.43 54.43 54.43 54.43 1.1K
12:19 54.43 54.43 54.42 54.43 3.4K
12:20 54.43 54.44 54.41 54.41 5.1K
12:21 54.40 54.40 54.37 54.37 4.3K
12:22 54.36 54.36 54.36 54.36 1.6K
12:23 54.35 54.36 54.35 54.36 7.9K
12:24 54.33 54.36 54.33 54.36 1.8K
12:26 54.36 54.36 54.34 54.35 2.5K
12:27 54.33 54.33 54.30 54.33 2.5K
12:28 54.35 54.35 54.33 54.33 3.5K
12:29 54.31 54.31 54.29 54.29 1.7K
12:30 54.29 54.34 54.29 54.34 1.7K
12:31 54.34 54.37 54.34 54.37 3.7K
12:32 54.37 54.37 54.36 54.37 3.1K
12:33 54.37 54.38 54.37 54.38 1.3K
12:34 54.38 54.38 54.37 54.37 2.6K
12:35 54.35 54.36 54.35 54.36 1.0K
12:36 54.34 54.34 54.31 54.32 3.4K
12:37 54.34 54.34 54.34 54.34 0.8K
12:38 54.34 54.36 54.34 54.36 2.6K
12:39 54.38 54.38 54.35 54.35 2.9K
12:40 54.35 54.35 54.35 54.35 0.6K
12:41 54.35 54.37 54.35 54.36 2.4K
12:42 54.35 54.35 54.35 54.35 1.8K
12:43 54.34 54.34 54.33 54.34 0.8K
12:44 54.34 54.34 54.31 54.32 1.8K
12:45 54.30 54.31 54.30 54.31 1.5K
12:46 54.28 54.29 54.28 54.29 5.6K
12:48 54.27 54.27 54.23 54.23 6.2K
12:49 54.23 54.23 54.23 54.23 1.8K
12:50 54.23 54.24 54.23 54.23 2.8K
12:51 54.23 54.23 54.22 54.23 3.7K
12:53 54.23 54.26 54.22 54.26 2.1K
12:54 54.26 54.26 54.21 54.21 2.8K
12:55 54.21 54.21 54.20 54.20 0.7K
12:56 54.21 54.22 54.20 54.22 5.4K
12:57 54.23 54.24 54.23 54.23 3.3K
12:58 54.19 54.19 54.18 54.18 4.1K
13:00 54.18 54.18 54.18 54.18 0.6K
13:01 54.21 54.21 54.21 54.21 2.3K
13:02 54.20 54.20 54.19 54.19 1.7K
13:03 54.17 54.18 54.16 54.16 2.9K
13:04 54.16 54.17 54.15 54.15 3.4K
13:05 54.18 54.21 54.18 54.20 2.0K
13:06 54.20 54.20 54.15 54.16 3.6K
13:07 54.18 54.18 54.18 54.18 1.3K
13:08 54.22 54.22 54.20 54.20 1.7K
13:09 54.19 54.20 54.19 54.20 2.0K
13:10 54.18 54.18 54.18 54.18 1.5K
13:11 54.17 54.18 54.17 54.18 1.7K
13:12 54.17 54.17 54.16 54.16 3.6K
13:13 54.18 54.23 54.18 54.22 3.7K
13:14 54.24 54.31 54.24 54.30 5.6K
13:15 54.28 54.28 54.24 54.24 2.6K
13:16 54.24 54.24 54.22 54.22 2.3K
13:17 54.28 54.28 54.26 54.26 1.6K
13:18 54.27 54.30 54.27 54.28 4.2K
13:19 54.28 54.28 54.27 54.27 1.5K
13:20 54.25 54.25 54.24 54.25 4.1K
13:21 54.21 54.22 54.21 54.21 1.2K
13:22 54.21 54.21 54.17 54.17 3.5K
13:23 54.18 54.19 54.18 54.19 1.4K
13:24 54.19 54.19 54.19 54.19 0.9K
13:25 54.19 54.23 54.18 54.22 3.3K
13:26 54.18 54.20 54.18 54.19 2.9K
13:27 54.18 54.18 54.18 54.18 2.2K
13:28 54.20 54.20 54.19 54.19 1.0K
13:29 54.23 54.25 54.23 54.25 2.8K
13:30 54.22 54.23 54.21 54.21 6.3K
13:31 54.21 54.23 54.18 54.18 2.4K
13:32 54.19 54.19 54.13 54.13 4.8K
13:33 54.14 54.14 54.13 54.13 1.5K
13:34 54.13 54.13 54.12 54.12 2.3K
13:35 54.12 54.12 54.10 54.10 2.5K
13:36 54.10 54.11 54.08 54.11 3.0K
13:37 54.11 54.14 54.11 54.14 2.8K
13:38 54.15 54.15 54.14 54.14 0.3K
13:39 54.13 54.13 54.11 54.13 3.0K
13:40 54.14 54.14 54.11 54.12 2.8K
13:41 54.12 54.12 54.12 54.12 1.4K
13:42 54.11 54.12 54.11 54.12 1.1K
13:43 54.11 54.11 54.11 54.11 1.5K
13:44 54.10 54.12 54.10 54.12 4.1K
13:45 54.12 54.12 54.11 54.11 1.2K
13:46 54.11 54.12 54.10 54.10 2.2K
13:47 54.12 54.12 54.12 54.12 1.5K
13:48 54.11 54.12 54.11 54.12 0.7K
13:49 54.12 54.13 54.10 54.13 2.7K
13:50 54.14 54.15 54.14 54.15 1.9K
13:51 54.14 54.14 54.13 54.13 4.2K
13:53 54.13 54.14 54.13 54.13 1.4K
13:54 54.14 54.14 54.10 54.10 3.3K
13:55 54.08 54.11 54.08 54.11 1.7K
13:56 54.08 54.10 54.08 54.10 1.2K
13:57 54.11 54.12 54.08 54.12 4.8K
13:58 54.12 54.14 54.12 54.12 2.7K
13:59 54.12 54.13 54.12 54.13 0.7K
14:00 54.13 54.13 54.12 54.13 2.9K
14:01 54.15 54.16 54.12 54.13 4.2K
14:02 54.12 54.13 54.12 54.13 1.1K
14:03 54.14 54.16 54.14 54.15 2.9K
14:04 54.13 54.13 54.09 54.13 7.5K
14:05 54.09 54.14 54.09 54.12 3.8K
14:06 54.13 54.13 54.12 54.12 2.2K
14:07 54.10 54.10 54.08 54.08 1.7K
14:08 54.07 54.10 54.06 54.10 1.8K
14:09 54.07 54.07 54.03 54.03 5.7K
14:10 54.05 54.07 54.05 54.07 2.5K
14:11 54.07 54.07 54.06 54.06 3.9K
14:12 54.06 54.09 54.06 54.09 4.1K
14:13 54.10 54.10 54.09 54.09 1.7K
14:14 54.10 54.11 54.10 54.11 1.7K
14:15 54.09 54.14 54.09 54.13 4.2K
14:16 54.15 54.15 54.14 54.14 1.2K
14:17 54.15 54.16 54.12 54.12 3.9K
14:18 54.14 54.15 54.12 54.13 2.4K
14:19 54.12 54.13 54.09 54.10 4.2K
14:20 54.08 54.09 54.08 54.09 1.5K
14:21 54.09 54.11 54.07 54.10 3.5K
14:22 54.09 54.09 54.09 54.09 0.6K
14:23 54.08 54.09 54.08 54.09 1.3K
14:24 54.07 54.08 54.07 54.07 3.6K
14:25 54.06 54.10 54.05 54.10 4.5K
14:26 54.10 54.11 54.10 54.11 2.0K
14:27 54.10 54.10 54.07 54.07 2.1K
14:28 54.08 54.10 54.08 54.10 6.3K
14:29 54.13 54.13 54.11 54.12 7.0K
14:30 54.11 54.12 54.10 54.11 3.9K
14:31 54.12 54.13 54.12 54.13 2.8K
14:32 54.14 54.14 54.14 54.14 0.6K
14:33 54.14 54.14 54.12 54.12 5.1K
14:34 54.13 54.13 54.12 54.12 1.9K
14:35 54.11 54.12 54.10 54.10 4.0K
14:36 54.09 54.09 54.08 54.08 2.7K
14:37 54.10 54.11 54.10 54.11 3.5K
14:38 54.12 54.12 54.11 54.12 3.0K
14:39 54.11 54.12 54.11 54.12 3.6K
14:40 54.13 54.14 54.13 54.14 1.5K
14:41 54.15 54.18 54.15 54.18 3.5K
14:42 54.18 54.20 54.18 54.19 3.4K
14:43 54.20 54.21 54.20 54.21 2.5K
14:44 54.20 54.20 54.18 54.19 25.4K
14:45 54.19 54.20 54.18 54.18 2.8K
14:46 54.17 54.18 54.14 54.14 5.3K
14:47 54.17 54.17 54.15 54.15 1.6K
14:48 54.15 54.18 54.15 54.18 2.0K
14:49 54.22 54.22 54.21 54.22 6.5K
14:50 54.24 54.24 54.21 54.22 2.9K
14:51 54.22 54.23 54.22 54.23 1.9K
14:52 54.22 54.24 54.22 54.24 4.3K
14:53 54.24 54.26 54.24 54.25 6.5K
14:54 54.24 54.27 54.24 54.25 3.9K
14:55 54.26 54.28 54.26 54.28 3.0K
14:56 54.28 54.28 54.25 54.27 6.1K
14:57 54.26 54.26 54.23 54.23 2.4K
14:58 54.23 54.23 54.23 54.23 3.6K
14:59 54.24 54.25 54.24 54.24 1.8K
15:00 54.23 54.24 54.23 54.24 2.3K
15:01 54.25 54.25 54.20 54.20 3.1K
15:02 54.20 54.21 54.19 54.18 3.3K
15:03 54.17 54.18 54.16 54.17 5.0K
15:04 54.18 54.18 54.17 54.17 4.4K
15:05 54.17 54.17 54.17 54.17 1.3K
15:06 54.16 54.18 54.16 54.17 2.8K
15:07 54.16 54.17 54.15 54.17 4.6K
15:08 54.16 54.17 54.15 54.17 4.3K
15:09 54.19 54.22 54.19 54.21 8.0K
15:10 54.19 54.19 54.19 54.19 1.1K
15:11 54.19 54.20 54.19 54.20 2.1K
15:12 54.19 54.20 54.19 54.19 1.4K
15:13 54.20 54.20 54.17 54.17 4.0K
15:14 54.16 54.16 54.11 54.11 6.3K
15:15 54.09 54.09 54.08 54.08 1.7K
15:16 54.09 54.09 54.05 54.05 5.5K
15:17 54.05 54.07 54.05 54.05 5.1K
15:18 54.06 54.06 54.05 54.05 2.7K
15:19 54.05 54.05 54.03 54.04 4.9K
15:20 54.03 54.04 54.03 54.04 1.5K
15:21 54.03 54.03 54.00 54.00 16.8K
15:22 53.98 53.98 53.96 53.96 3.4K
15:23 53.99 53.99 53.95 53.95 3.0K
15:24 53.96 53.96 53.94 53.94 3.6K
15:25 53.94 53.94 53.94 53.94 5.5K
15:26 53.94 53.94 53.92 53.93 2.9K
15:27 53.93 53.96 53.93 53.96 5.1K
15:28 53.96 53.96 53.95 53.96 7.1K
15:29 53.95 53.97 53.95 53.97 6.6K
15:30 53.98 53.99 53.98 53.99 2.9K
15:31 53.99 53.99 53.98 53.98 4.8K
15:32 53.98 54.00 53.98 53.98 6.3K
15:33 53.99 53.99 53.99 53.99 3.4K
15:34 53.98 53.99 53.97 53.98 6.3K
15:35 53.97 53.98 53.97 53.97 2.9K
15:36 53.97 53.98 53.97 53.98 3.8K
15:37 53.96 53.98 53.95 53.98 7.5K
15:38 53.98 53.99 53.96 53.97 5.6K
15:39 53.97 54.06 53.97 54.06 8.1K
15:40 54.07 54.07 54.02 54.05 6.3K
15:41 54.02 54.02 53.99 54.01 6.8K
15:42 54.00 54.01 53.98 53.99 7.6K
15:43 53.98 53.99 53.97 53.97 5.6K
15:44 53.98 53.99 53.95 53.95 8.3K
15:45 53.95 53.98 53.93 53.93 8.0K
15:46 53.93 53.93 53.91 53.91 6.8K
15:47 53.92 53.95 53.92 53.95 8.0K
15:48 53.95 53.96 53.93 53.93 5.6K
15:49 53.93 53.96 53.90 53.94 18.4K
15:50 53.96 53.97 53.94 53.95 14.5K
15:51 53.97 54.00 53.96 54.00 10.4K
15:52 53.99 54.01 53.98 54.00 7.1K
15:53 54.02 54.07 54.02 54.07 12.1K
15:54 54.07 54.12 54.06 54.10 31.4K
15:55 54.09 54.12 54.08 54.10 34.0K
15:56 54.11 54.11 54.05 54.05 27.6K
15:57 54.05 54.10 54.05 54.07 29.8K
15:58 54.08 54.08 54.04 54.05 37.6K
15:59 54.06 54.06 54.03 54.05 1,435.1K
날짜 시가 고가 저가 종가 거래량
2025-09-29 55.18 55.52 54.64 55.23 2.4M
2025-09-26 54.37 55.02 54.16 55.01 2.4M
2025-09-25 54.82 55.05 53.90 54.05 2.9M
2025-09-24 55.50 55.50 54.68 55.05 2.1M
2025-09-23 54.38 56.10 54.36 55.34 2.6M
2025-09-22 55.36 55.47 53.75 54.26 3.8M
2025-09-19 55.86 56.50 55.37 55.64 5.6M
2025-09-18 55.61 55.82 54.85 55.58 2.1M
2025-09-17 55.60 56.62 55.50 55.56 2.4M
2025-09-16 56.00 56.22 54.88 55.18 3.2M
2025-09-15 56.70 57.00 55.75 55.86 2.9M
2025-09-12 56.08 56.78 55.92 56.20 2.2M
2025-09-11 55.26 57.36 55.24 56.22 5.2M
2025-09-10 54.57 56.42 53.74 55.57 8.2M
2025-09-09 53.34 55.04 52.96 54.77 3.8M
2025-09-08 54.45 55.15 53.00 53.30 3.6M
2025-09-05 54.70 54.95 54.13 54.45 2.1M
2025-09-04 55.71 55.93 53.42 54.67 3.6M
2025-09-03 56.06 56.43 55.03 55.35 3.4M
2025-09-02 55.51 56.50 54.90 55.79 3.0M
2025-08-29 54.81 57.62 54.81 56.13 3.5M
2025-08-28 55.31 55.51 54.56 54.72 1.8M
2025-08-27 54.92 55.71 54.88 55.38 2.2M
2025-08-26 54.57 55.09 54.38 54.92 3.2M
2025-08-25 55.19 55.45 54.39 54.50 2.0M
2025-08-22 54.34 55.73 54.20 55.60 2.7M
2025-08-21 56.13 56.15 53.39 53.81 3.4M
2025-08-20 56.51 57.26 55.85 55.96 2.1M
2025-08-19 55.83 57.02 55.68 56.35 2.1M
2025-08-18 55.72 56.15 55.36 55.63 1.9M
2025-08-15 56.24 56.39 55.48 55.50 2.1M
2025-08-14 55.84 56.31 55.25 56.02 1.9M
2025-08-13 56.04 56.33 55.62 56.28 2.2M
2025-08-12 55.56 56.09 55.32 55.96 3.5M
2025-08-11 54.00 55.47 54.00 55.25 3.6M
2025-08-08 55.00 55.10 52.62 53.77 4.8M
2025-08-07 55.00 55.40 53.53 54.94 4.3M
2025-08-06 55.51 55.83 54.81 54.91 4.3M
2025-08-05 55.48 56.03 54.71 55.28 5.1M
2025-08-04 52.66 55.31 52.66 55.22 5.1M
2025-08-01 52.20 53.47 51.40 53.13 5.1M
2025-07-31 51.54 52.28 51.01 52.12 7.4M
2025-07-30 52.48 53.07 51.39 51.69 4.5M
2025-07-29 52.44 52.62 51.96 52.45 2.9M
2025-07-28 52.78 53.17 52.15 52.27 3.8M
2025-07-25 51.39 53.08 51.22 52.95 4.2M
2025-07-24 52.32 52.44 51.16 51.42 3.0M
2025-07-23 52.36 52.55 51.88 52.30 2.9M
2025-07-22 51.30 52.03 51.15 52.03 2.4M
2025-07-21 51.37 51.50 50.86 50.92 2.1M
2025-07-18 51.50 51.80 50.91 51.14 3.0M
2025-07-17 50.58 51.48 50.58 51.33 3.6M
2025-07-16 50.47 51.27 50.45 50.94 4.1M
2025-07-15 51.20 51.33 50.19 50.42 2.8M
2025-07-14 50.93 51.23 50.38 50.96 2.6M
2025-07-11 51.09 51.40 50.16 51.06 2.9M
2025-07-10 50.58 51.66 50.24 51.29 3.8M
2025-07-09 50.74 50.81 49.88 50.63 7.3M
2025-07-08 50.08 50.80 49.14 50.74 4.5M
2025-07-07 51.34 51.50 50.06 50.51 4.0M
2025-07-03 53.10 53.24 52.06 52.55 2.9M
2025-07-02 52.92 52.98 52.37 52.56 4.4M
2025-07-01 51.83 53.35 51.83 52.88 5.6M
2025-06-30 50.95 51.62 50.62 51.60 4.8M
2025-06-27 50.96 51.05 50.40 50.97 5.9M
2025-06-26 50.82 51.18 50.36 50.81 2.9M
2025-06-25 50.96 51.31 50.41 50.41 2.6M
2025-06-24 50.45 51.55 50.28 51.39 3.1M
2025-06-23 49.65 50.69 49.28 50.16 3.5M
2025-06-20 50.63 51.13 49.56 49.65 5.8M
2025-06-18 49.10 50.59 48.92 50.46 4.6M
2025-06-17 48.05 49.34 47.73 49.20 4.2M
2025-06-16 48.77 49.36 48.01 48.35 5.2M
2025-06-13 49.80 50.09 47.86 48.32 6.0M
2025-06-12 49.60 50.47 49.42 50.37 5.2M
2025-06-11 50.67 50.86 49.37 49.61 6.8M
2025-06-10 49.84 50.65 48.92 50.44 5.5M
2025-06-09 53.10 53.29 48.38 49.42 10.2M
2025-06-06 53.99 54.37 53.36 53.76 2.8M
2025-06-05 54.50 54.64 53.52 53.64 3.3M
2025-06-04 55.99 56.05 53.85 54.36 4.3M
2025-06-03 55.65 56.33 54.90 56.00 3.2M
2025-06-02 55.42 55.50 54.54 55.43 3.1M
2025-05-30 55.60 55.82 55.08 55.65 6.1M
2025-05-29 55.21 55.89 54.89 55.88 2.3M
2025-05-28 57.13 57.47 54.89 55.11 2.4M
2025-05-27 57.34 57.49 56.14 57.10 2.2M
2025-05-23 56.37 56.81 55.56 56.64 1.6M
2025-05-22 56.35 56.57 55.32 56.22 2.2M
2025-05-21 58.18 58.18 56.86 56.94 2.8M
2025-05-20 58.00 58.50 58.00 58.31 1.7M
2025-05-19 57.91 58.31 57.84 58.00 1.9M
2025-05-16 57.87 58.63 57.68 58.63 2.3M
2025-05-15 56.72 57.79 56.44 57.60 2.1M
2025-05-14 56.06 56.62 54.91 56.38 2.3M
2025-05-13 56.55 57.04 55.73 56.18 2.7M
2025-05-12 57.11 57.26 56.01 56.56 2.6M
2025-05-09 56.32 56.85 56.07 56.19 2.3M
2025-05-08 56.01 56.94 55.76 56.13 2.4M
2025-05-07 54.65 56.29 54.64 55.75 2.8M
2025-05-06 54.56 55.45 54.51 54.83 2.1M
2025-05-05 54.85 55.37 54.55 54.93 2.6M
2025-05-02 54.79 55.75 54.21 54.88 3.2M
2025-05-01 53.75 55.22 53.66 54.56 3.8M
2025-04-30 58.00 58.45 52.82 53.51 11.3M
2025-04-29 58.00 58.96 57.96 58.73 2.7M
2025-04-28 57.89 58.41 57.06 58.35 2.2M
2025-04-25 58.36 58.36 57.46 57.96 3.0M
2025-04-24 58.36 58.63 57.88 58.20 2.2M
2025-04-23 57.94 58.78 57.54 58.16 3.1M
2025-04-22 57.01 58.05 56.52 57.82 3.6M
2025-04-21 56.88 57.13 55.27 55.81 1.9M
2025-04-17 56.68 58.18 56.56 57.39 2.0M
2025-04-16 57.00 57.40 56.00 56.33 1.8M
2025-04-15 57.45 57.90 56.84 56.90 2.1M
2025-04-14 56.70 57.46 56.00 57.22 1.8M
2025-04-11 55.42 56.48 54.20 56.10 2.1M
2025-04-10 55.30 56.01 53.81 55.40 2.9M
2025-04-09 51.88 56.21 51.00 56.06 4.7M
2025-04-08 54.29 54.90 51.83 52.50 4.3M
2025-04-07 53.00 54.62 51.26 53.62 4.9M
2025-04-04 58.51 58.55 54.08 54.75 4.5M
2025-04-03 60.49 60.49 58.19 58.38 3.8M
2025-04-02 58.66 60.27 58.43 59.92 3.6M
2025-04-01 59.04 59.13 58.22 58.75 3.5M
2025-03-31 58.32 59.34 58.29 58.92 5.8M
2025-03-28 58.16 58.61 57.14 58.18 5.0M
2025-03-27 57.81 57.85 57.16 57.29 3.7M
2025-03-26 57.30 58.05 56.97 57.78 3.2M
2025-03-25 58.46 58.50 56.78 57.25 3.2M
2025-03-24 58.07 59.09 57.85 58.59 2.7M
2025-03-21 58.58 59.14 58.09 58.17 11.8M
2025-03-20 58.36 59.00 58.00 58.92 3.0M
2025-03-19 58.55 58.95 57.84 58.50 2.7M
2025-03-18 58.30 59.61 58.14 58.70 3.9M
2025-03-17 57.23 59.84 56.98 58.96 5.4M
2025-03-14 56.01 57.14 55.60 57.00 3.6M
2025-03-13 55.48 56.38 55.26 55.83 3.5M
2025-03-12 56.38 56.60 54.74 55.48 2.9M
2025-03-11 56.99 57.21 55.16 56.06 4.6M
2025-03-10 56.58 58.17 56.10 56.99 5.1M
2025-03-07 55.07 56.86 54.94 56.40 3.7M
2025-03-06 54.70 55.31 53.81 55.08 3.0M
2025-03-05 55.03 55.50 53.87 55.19 5.5M
2025-03-04 55.43 56.10 54.58 54.82 3.9M
2025-03-03 54.65 56.34 54.45 55.27 5.3M
2025-02-28 51.70 55.39 51.50 54.44 12.2M
2025-02-27 52.19 52.38 50.72 51.34 4.4M
2025-02-26 52.32 52.81 51.78 52.61 5.6M
2025-02-25 52.35 52.59 51.16 52.16 6.8M
2025-02-24 52.75 52.75 51.37 52.23 5.2M
2025-02-21 52.00 52.21 51.24 52.17 6.2M
2025-02-20 52.38 52.68 51.48 51.90 3.7M
2025-02-19 51.20 52.82 51.15 52.42 4.3M
2025-02-18 50.41 51.41 49.89 51.30 5.2M
2025-02-14 50.70 52.14 50.04 50.06 4.7M
2025-02-13 52.80 52.92 51.05 51.52 3.8M
2025-02-12 50.25 52.84 50.08 52.68 5.7M
2025-02-11 49.76 50.86 49.39 50.81 4.6M
2025-02-10 49.94 50.48 49.06 50.17 6.7M
2025-02-07 51.00 51.50 49.92 50.09 5.6M
2025-02-06 52.75 52.93 50.98 51.15 5.7M
2025-02-05 52.29 53.07 51.63 52.44 4.4M
2025-02-04 52.50 52.89 51.58 51.72 4.4M
2025-02-03 53.24 53.49 51.64 52.44 6.9M
2025-01-31 54.48 55.67 53.26 54.00 12.0M
2025-01-30 56.34 56.34 53.52 54.06 8.0M
2025-01-29 56.21 56.34 55.58 55.80 4.8M
2025-01-28 57.84 58.48 55.60 56.11 4.8M
2025-01-27 57.13 58.85 56.34 57.74 8.1M
2025-01-24 57.38 59.03 57.30 58.87 4.9M
2025-01-23 58.37 59.29 56.98 57.28 6.6M
2025-01-22 61.86 61.87 58.04 58.29 7.1M
2025-01-21 62.34 62.81 61.23 62.23 6.0M
2025-01-17 60.97 63.97 60.69 62.70 5.7M
2025-01-16 61.83 62.42 59.70 61.16 7.4M
2025-01-15 61.75 63.90 60.68 61.30 11.0M
2025-01-14 57.39 59.59 56.44 58.43 10.6M
2025-01-13 64.20 64.34 55.27 57.27 17.4M
2025-01-10 69.15 70.50 64.12 65.00 13.0M
2025-01-08 75.76 75.76 66.70 69.50 12.1M
2025-01-07 77.61 78.36 77.25 77.38 2.1M
2025-01-06 79.80 79.90 78.31 78.44 2.3M
2025-01-03 80.28 80.91 79.42 79.80 2.1M
2025-01-02 80.76 81.02 79.65 80.01 1.4M