EQT (EQT)

EQT
🏛️ 미국 →
54.46
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 51.31 51.64 51.30 51.64 198.9K
09:31 51.65 51.99 51.65 51.89 24.4K
09:32 51.94 51.94 51.63 51.70 24.7K
09:33 51.70 51.79 51.62 51.72 17.6K
09:34 51.83 51.91 51.81 51.87 14.9K
09:35 51.88 51.98 51.88 51.93 9.3K
09:36 51.98 51.98 51.92 51.94 9.1K
09:37 51.92 52.05 51.85 51.86 131.1K
09:38 51.85 51.85 51.72 51.73 16.1K
09:39 51.76 51.87 51.76 51.85 13.7K
09:40 51.87 51.99 51.86 51.96 17.5K
09:41 51.98 51.98 51.89 51.95 16.1K
09:42 51.85 51.85 51.76 51.76 9.9K
09:43 51.72 51.73 51.69 51.69 4.9K
09:44 51.74 51.79 51.73 51.76 13.4K
09:45 51.76 51.76 51.61 51.61 16.8K
09:46 51.60 51.66 51.56 51.66 8.2K
09:47 51.71 51.83 51.71 51.80 14.5K
09:48 51.76 51.79 51.72 51.73 10.1K
09:49 51.73 51.73 51.63 51.64 6.5K
09:50 51.62 51.69 51.62 51.69 5.5K
09:51 51.71 51.76 51.71 51.76 7.2K
09:52 51.74 51.85 51.74 51.85 2.4K
09:53 51.82 51.83 51.80 51.82 33.0K
09:54 51.80 51.81 51.73 51.73 51.8K
09:55 51.73 51.78 51.72 51.78 98.5K
09:56 51.79 51.81 51.70 51.70 13.1K
09:57 51.71 51.71 51.58 51.60 3.6K
09:58 51.58 51.58 51.50 51.52 8.5K
09:59 51.50 51.53 51.49 51.51 3.9K
10:00 51.52 51.52 51.37 51.49 29.4K
10:01 51.49 51.53 51.47 51.50 10.7K
10:02 51.50 51.57 51.50 51.52 8.1K
10:03 51.55 51.58 51.53 51.57 5.2K
10:04 51.55 51.57 51.53 51.57 9.6K
10:05 51.58 51.63 51.56 51.61 19.3K
10:06 51.61 51.69 51.61 51.69 29.7K
10:07 51.68 51.77 51.68 51.73 34.1K
10:08 51.73 51.83 51.70 51.82 42.4K
10:09 51.82 51.84 51.70 51.78 34.8K
10:10 51.76 51.78 51.70 51.70 32.1K
10:11 51.69 51.83 51.69 51.80 36.4K
10:12 51.80 51.83 51.78 51.83 8.4K
10:13 51.83 51.84 51.72 51.72 38.7K
10:14 51.70 51.70 51.55 51.58 171.4K
10:15 51.57 51.58 51.53 51.53 19.6K
10:16 51.47 51.49 51.45 51.48 10.7K
10:17 51.47 51.47 51.44 51.44 8.8K
10:18 51.43 51.46 51.42 51.46 13.2K
10:19 51.44 51.51 51.43 51.47 17.5K
10:20 51.49 51.66 51.47 51.66 21.0K
10:21 51.66 51.67 51.63 51.64 22.0K
10:22 51.67 51.71 51.56 51.58 27.4K
10:23 51.56 51.62 51.56 51.59 15.7K
10:24 51.56 51.59 51.49 51.59 28.4K
10:25 51.61 51.61 51.55 51.57 13.4K
10:26 51.56 51.56 51.53 51.54 10.4K
10:27 51.53 51.56 51.52 51.52 9.4K
10:28 51.51 51.69 51.51 51.69 41.1K
10:29 51.70 51.71 51.70 51.70 12.9K
10:30 51.74 51.77 51.66 51.69 45.0K
10:31 51.69 51.80 51.69 51.77 13.6K
10:32 51.77 51.80 51.75 51.78 25.0K
10:33 51.82 51.84 51.80 51.81 16.7K
10:34 51.81 51.85 51.81 51.84 10.5K
10:35 51.84 51.88 51.84 51.87 12.2K
10:36 51.85 51.89 51.78 51.78 30.0K
10:37 51.79 51.82 51.78 51.80 23.8K
10:38 51.79 51.83 51.79 51.83 8.6K
10:39 51.83 51.83 51.78 51.81 18.2K
10:40 51.80 51.84 51.80 51.83 14.0K
10:41 51.87 51.87 51.81 51.84 21.4K
10:42 51.84 51.92 51.81 51.91 22.4K
10:43 51.90 51.92 51.88 51.92 22.3K
10:44 51.91 51.91 51.89 51.91 16.9K
10:45 51.93 51.93 51.92 51.93 7.7K
10:46 51.92 51.93 51.88 51.91 21.6K
10:47 51.91 51.96 51.91 51.95 12.5K
10:48 51.95 51.97 51.93 51.97 14.9K
10:49 51.98 51.99 51.94 51.99 7.6K
10:50 52.07 52.11 52.01 52.01 26.5K
10:51 52.01 52.02 52.00 52.01 8.3K
10:52 52.00 52.05 52.00 52.02 17.4K
10:53 52.03 52.05 51.99 52.03 25.3K
10:54 52.04 52.09 52.03 52.08 10.6K
10:55 52.08 52.09 52.03 52.03 14.9K
10:56 52.02 52.05 52.02 52.05 11.6K
10:57 52.06 52.08 52.05 52.08 7.9K
10:58 52.08 52.11 52.07 52.11 12.4K
10:59 52.11 52.13 52.09 52.13 11.5K
11:00 52.13 52.20 52.12 52.18 45.6K
11:01 52.16 52.20 52.16 52.19 21.9K
11:02 52.15 52.19 52.14 52.17 16.7K
11:03 52.17 52.17 52.05 52.05 8.5K
11:04 52.06 52.06 51.99 52.00 22.1K
11:05 51.98 52.00 51.96 51.98 21.0K
11:06 51.99 52.03 51.99 52.03 8.9K
11:07 52.03 52.07 52.03 52.07 6.4K
11:08 52.06 52.08 52.05 52.08 7.1K
11:09 52.08 52.09 52.06 52.07 8.6K
11:10 52.10 52.12 52.10 52.12 12.1K
11:11 52.12 52.14 52.11 52.12 6.5K
11:12 52.11 52.11 52.05 52.05 13.9K
11:13 52.08 52.13 52.08 52.12 11.3K
11:14 52.12 52.18 52.09 52.17 9.8K
11:15 52.16 52.17 52.08 52.08 9.4K
11:16 52.10 52.21 52.09 52.20 20.2K
11:17 52.19 52.25 52.19 52.21 11.1K
11:18 52.21 52.24 52.18 52.23 33.3K
11:19 52.23 52.26 52.21 52.23 18.3K
11:20 52.24 52.26 52.19 52.19 18.3K
11:21 52.19 52.19 52.13 52.19 9.5K
11:22 52.17 52.25 52.17 52.25 11.2K
11:23 52.23 52.23 52.18 52.20 20.9K
11:24 52.20 52.22 52.18 52.21 24.7K
11:25 52.21 52.24 52.21 52.23 26.5K
11:26 52.24 52.24 52.23 52.24 17.9K
11:27 52.22 52.34 52.22 52.33 23.4K
11:28 52.33 52.36 52.31 52.34 27.9K
11:29 52.34 52.49 52.34 52.49 25.8K
11:30 52.49 52.52 52.49 52.51 18.8K
11:31 52.49 52.53 52.46 52.52 36.8K
11:32 52.53 52.53 52.51 52.52 5.2K
11:33 52.50 52.55 52.50 52.55 21.0K
11:34 52.54 52.57 52.50 52.50 15.0K
11:35 52.54 52.56 52.50 52.50 21.1K
11:36 52.48 52.59 52.48 52.56 32.2K
11:37 52.56 52.60 52.55 52.56 21.3K
11:38 52.54 52.63 52.54 52.63 22.0K
11:39 52.63 52.66 52.62 52.66 5.7K
11:40 52.65 52.69 52.64 52.67 14.5K
11:41 52.71 52.72 52.67 52.68 19.9K
11:42 52.68 52.68 52.64 52.64 9.9K
11:43 52.65 52.67 52.65 52.67 16.7K
11:44 52.67 52.70 52.67 52.70 16.7K
11:45 52.71 52.71 52.60 52.60 40.5K
11:46 52.62 52.72 52.62 52.68 39.9K
11:47 52.70 52.71 52.67 52.70 15.8K
11:48 52.70 52.76 52.70 52.76 22.9K
11:49 52.73 52.74 52.71 52.73 26.8K
11:50 52.73 52.78 52.70 52.72 20.3K
11:51 52.75 52.75 52.65 52.69 26.6K
11:52 52.69 52.70 52.66 52.67 18.5K
11:53 52.64 52.70 52.64 52.70 11.5K
11:54 52.67 52.71 52.64 52.71 12.5K
11:55 52.70 52.72 52.67 52.67 14.6K
11:56 52.68 52.72 52.64 52.71 17.5K
11:57 52.71 52.83 52.71 52.81 104.6K
11:58 52.82 52.87 52.81 52.85 173.2K
11:59 52.85 52.88 52.80 52.81 65.3K
12:00 52.81 52.84 52.79 52.84 51.5K
12:01 52.83 52.91 52.82 52.90 64.7K
12:02 52.90 52.91 52.90 52.91 67.8K
12:03 52.91 52.94 52.86 52.86 134.0K
12:04 52.89 52.90 52.81 52.85 68.2K
12:05 52.86 52.86 52.79 52.79 67.2K
12:06 52.80 52.88 52.77 52.88 66.4K
12:07 52.88 52.95 52.88 52.92 29.4K
12:08 52.90 53.09 52.90 53.09 145.5K
12:09 53.06 53.17 53.06 53.13 25.8K
12:10 53.13 53.17 53.12 53.16 25.0K
12:11 53.17 53.20 53.14 53.20 55.3K
12:12 53.20 53.20 53.08 53.08 67.0K
12:13 53.12 53.12 53.06 53.09 14.9K
12:14 53.07 53.07 53.05 53.06 45.0K
12:15 53.05 53.13 53.05 53.11 16.9K
12:16 53.10 53.10 53.02 53.05 14.7K
12:17 53.03 53.08 52.91 52.91 37.2K
12:18 52.96 52.96 52.93 52.94 16.2K
12:19 52.92 52.98 52.92 52.95 25.7K
12:20 52.95 53.03 52.95 53.03 19.5K
12:21 53.03 53.05 53.02 53.02 14.6K
12:22 53.01 53.07 53.01 53.05 16.1K
12:23 53.04 53.06 53.04 53.06 6.6K
12:24 53.06 53.06 53.03 53.04 17.9K
12:25 53.02 53.06 53.00 53.06 20.0K
12:26 53.05 53.06 53.02 53.06 14.0K
12:27 53.05 53.06 53.01 53.01 12.2K
12:28 53.01 53.04 53.00 53.01 16.0K
12:29 53.01 53.03 53.01 53.03 6.5K
12:30 53.03 53.05 52.98 53.05 26.1K
12:31 53.05 53.11 53.04 53.04 21.4K
12:32 53.06 53.14 53.06 53.13 29.7K
12:33 53.11 53.11 53.07 53.10 16.1K
12:34 53.10 53.12 53.10 53.12 7.0K
12:35 53.13 53.15 53.10 53.13 18.9K
12:36 53.13 53.17 53.12 53.12 35.3K
12:37 53.11 53.20 53.10 53.18 52.2K
12:38 53.16 53.16 53.07 53.07 27.2K
12:39 53.07 53.10 53.06 53.06 19.6K
12:40 53.08 53.08 53.05 53.06 17.1K
12:41 53.06 53.10 53.06 53.07 17.4K
12:42 53.08 53.09 53.07 53.07 14.3K
12:43 53.06 53.10 53.06 53.10 7.1K
12:44 53.11 53.13 53.11 53.13 8.4K
12:45 53.11 53.12 53.09 53.09 18.7K
12:46 53.09 53.13 53.09 53.13 9.4K
12:47 53.14 53.17 53.13 53.16 20.3K
12:48 53.15 53.18 53.15 53.16 14.3K
12:49 53.15 53.15 53.13 53.13 11.1K
12:50 53.14 53.18 53.14 53.15 17.4K
12:51 53.15 53.15 53.08 53.11 45.0K
12:52 53.11 53.14 53.11 53.14 8.1K
12:53 53.16 53.16 53.12 53.13 19.3K
12:54 53.14 53.16 53.12 53.16 11.4K
12:55 53.16 53.16 53.14 53.16 13.6K
12:56 53.15 53.15 53.13 53.13 8.7K
12:57 53.14 53.15 53.13 53.13 12.2K
12:58 53.16 53.17 53.15 53.16 9.5K
12:59 53.16 53.20 53.16 53.17 11.8K
13:00 53.15 53.25 53.10 53.25 38.6K
13:01 53.24 53.25 53.23 53.24 10.4K
13:02 53.22 53.23 53.16 53.21 22.7K
13:03 53.23 53.29 53.23 53.27 83.8K
13:04 53.27 53.27 53.25 53.25 39.0K
13:05 53.26 53.31 53.25 53.31 32.9K
13:06 53.31 53.31 53.28 53.28 11.5K
13:07 53.30 53.33 53.28 53.32 11.9K
13:08 53.32 53.43 53.32 53.38 21.1K
13:09 53.38 53.39 53.37 53.38 7.7K
13:10 53.38 53.38 53.34 53.36 73.2K
13:11 53.37 53.37 53.34 53.34 12.2K
13:12 53.35 53.36 53.32 53.33 15.1K
13:13 53.32 53.36 53.31 53.36 10.0K
13:14 53.37 53.37 53.34 53.36 11.4K
13:15 53.34 53.37 53.33 53.37 15.3K
13:16 53.36 53.37 53.34 53.37 7.2K
13:17 53.36 53.37 53.30 53.33 14.8K
13:18 53.33 53.36 53.32 53.36 8.7K
13:19 53.35 53.36 53.33 53.34 13.4K
13:20 53.34 53.43 53.34 53.39 58.1K
13:21 53.39 53.40 53.39 53.39 8.1K
13:22 53.38 53.38 53.35 53.36 10.2K
13:23 53.34 53.37 53.34 53.35 18.7K
13:24 53.36 53.37 53.35 53.36 9.2K
13:25 53.38 53.41 53.37 53.41 45.1K
13:26 53.40 53.45 53.40 53.44 47.5K
13:27 53.44 53.52 53.44 53.52 83.7K
13:28 53.53 53.53 53.45 53.50 47.1K
13:29 53.51 53.52 53.51 53.52 14.3K
13:30 53.53 53.55 53.53 53.54 6.1K
13:31 53.54 53.54 53.46 53.46 28.1K
13:32 53.46 53.49 53.45 53.45 15.4K
13:33 53.45 53.47 53.44 53.46 13.8K
13:34 53.46 53.48 53.46 53.47 19.1K
13:35 53.50 53.55 53.50 53.53 20.3K
13:36 53.52 53.52 53.37 53.38 43.2K
13:37 53.38 53.41 53.37 53.37 15.7K
13:38 53.38 53.40 53.24 53.26 29.0K
13:39 53.26 53.32 53.26 53.29 27.0K
13:40 53.31 53.43 53.31 53.42 47.7K
13:41 53.41 53.45 53.40 53.41 30.5K
13:42 53.43 53.44 53.40 53.41 11.4K
13:43 53.41 53.41 53.39 53.41 6.6K
13:44 53.39 53.40 53.38 53.40 14.4K
13:45 53.41 53.41 53.36 53.39 12.4K
13:46 53.39 53.39 53.35 53.36 13.9K
13:47 53.36 53.39 53.33 53.37 25.7K
13:48 53.36 53.36 53.30 53.32 21.2K
13:49 53.35 53.35 53.28 53.29 27.0K
13:50 53.29 53.29 53.25 53.27 30.0K
13:51 53.27 53.31 53.24 53.25 19.6K
13:52 53.27 53.27 53.23 53.25 11.3K
13:53 53.27 53.31 53.27 53.31 9.2K
13:54 53.33 53.36 53.31 53.32 14.0K
13:55 53.31 53.33 53.28 53.32 22.4K
13:56 53.32 53.32 53.25 53.25 14.0K
13:57 53.24 53.24 53.20 53.20 27.6K
13:58 53.20 53.20 53.09 53.10 24.5K
13:59 53.08 53.12 53.06 53.12 32.4K
14:00 53.12 53.13 53.10 53.11 20.3K
14:01 53.13 53.15 53.12 53.15 14.5K
14:02 53.17 53.17 53.07 53.07 12.3K
14:03 53.03 53.03 52.97 52.99 12.3K
14:04 53.00 53.00 52.92 52.93 17.1K
14:05 52.92 52.93 52.89 52.90 9.1K
14:06 52.88 52.88 52.81 52.81 14.9K
14:07 52.82 52.82 52.68 52.69 31.5K
14:08 52.70 52.70 52.66 52.67 24.5K
14:09 52.67 52.68 52.65 52.65 15.9K
14:10 52.63 52.65 52.62 52.63 16.1K
14:11 52.66 52.66 52.63 52.63 20.9K
14:12 52.62 52.67 52.62 52.67 17.3K
14:13 52.67 52.69 52.65 52.65 12.9K
14:14 52.64 52.65 52.57 52.57 13.4K
14:15 52.59 52.67 52.59 52.65 18.6K
14:16 52.64 52.76 52.63 52.76 21.1K
14:17 52.76 52.78 52.68 52.68 10.7K
14:18 52.68 52.72 52.68 52.70 11.5K
14:19 52.70 52.72 52.69 52.72 8.2K
14:20 52.70 52.70 52.69 52.69 3.9K
14:21 52.68 52.68 52.65 52.66 3.7K
14:22 52.64 52.68 52.63 52.68 15.2K
14:23 52.68 52.68 52.66 52.66 8.3K
14:24 52.66 52.70 52.66 52.68 7.2K
14:25 52.68 52.70 52.68 52.69 5.2K
14:26 52.67 52.67 52.66 52.67 7.0K
14:27 52.69 52.69 52.65 52.68 9.3K
14:28 52.68 52.75 52.68 52.74 12.7K
14:29 52.74 52.76 52.74 52.75 7.8K
14:30 52.74 52.79 52.74 52.76 6.8K
14:31 52.76 52.77 52.75 52.75 9.9K
14:32 52.75 52.78 52.75 52.78 7.5K
14:33 52.82 52.82 52.80 52.81 10.1K
14:34 52.81 52.83 52.80 52.82 11.9K
14:35 52.86 52.90 52.86 52.89 18.5K
14:36 52.88 52.92 52.88 52.92 10.1K
14:37 52.92 52.95 52.91 52.95 12.1K
14:38 52.95 53.01 52.94 52.99 20.3K
14:39 52.99 53.04 52.99 53.01 9.6K
14:40 53.01 53.02 52.94 52.94 16.5K
14:41 52.94 52.97 52.93 52.95 34.8K
14:42 52.95 52.96 52.91 52.94 9.5K
14:43 52.96 52.96 52.92 52.94 7.2K
14:44 52.98 52.98 52.89 52.90 19.1K
14:45 52.90 52.94 52.90 52.90 18.3K
14:46 52.90 52.95 52.90 52.91 14.7K
14:47 52.93 52.93 52.91 52.93 12.2K
14:48 52.92 52.98 52.92 52.98 61.7K
14:49 52.97 53.02 52.97 53.00 86.3K
14:50 53.00 53.02 53.00 53.02 68.3K
14:51 53.02 53.02 52.99 53.00 48.4K
14:52 53.00 53.00 52.95 52.98 55.4K
14:53 52.99 53.01 52.99 53.01 11.3K
14:54 53.01 53.01 52.98 52.98 13.3K
14:55 52.99 53.03 52.99 53.03 10.3K
14:56 53.03 53.03 52.92 52.92 10.4K
14:57 52.92 53.00 52.92 52.98 18.2K
14:58 52.98 52.99 52.98 52.98 12.2K
14:59 52.98 53.11 52.98 53.10 14.6K
15:00 53.11 53.12 53.08 53.11 15.6K
15:01 53.11 53.11 53.07 53.07 12.7K
15:02 53.09 53.10 53.07 53.09 15.9K
15:03 53.09 53.09 53.05 53.07 12.9K
15:04 53.10 53.11 53.07 53.07 24.9K
15:05 53.05 53.10 53.05 53.09 13.9K
15:06 53.09 53.09 53.07 53.07 8.1K
15:07 53.08 53.11 53.07 53.07 17.5K
15:08 53.08 53.11 53.07 53.08 18.2K
15:09 53.09 53.09 53.07 53.07 12.0K
15:10 53.07 53.08 53.06 53.06 16.2K
15:11 53.04 53.11 53.04 53.11 14.7K
15:12 53.12 53.14 53.11 53.11 27.5K
15:13 53.11 53.12 53.10 53.10 25.6K
15:14 53.09 53.14 53.09 53.13 12.6K
15:15 53.14 53.15 53.11 53.11 13.0K
15:16 53.11 53.14 53.10 53.13 24.3K
15:17 53.11 53.13 53.10 53.13 16.4K
15:18 53.13 53.16 53.11 53.11 27.2K
15:19 53.12 53.12 53.09 53.09 20.1K
15:20 53.09 53.12 53.07 53.09 31.4K
15:21 53.11 53.13 53.10 53.10 29.6K
15:22 53.10 53.13 53.10 53.13 10.7K
15:23 53.12 53.14 53.08 53.08 17.5K
15:24 53.06 53.09 53.05 53.09 19.6K
15:25 53.09 53.09 53.05 53.05 11.2K
15:26 53.03 53.05 53.03 53.03 20.5K
15:27 53.03 53.08 53.03 53.05 28.9K
15:28 53.06 53.07 53.06 53.06 19.0K
15:29 53.08 53.11 53.08 53.09 23.1K
15:30 53.09 53.09 53.03 53.05 23.4K
15:31 53.03 53.06 53.01 53.06 59.6K
15:32 53.05 53.05 52.99 53.02 181.6K
15:33 53.01 53.08 53.01 53.06 39.4K
15:34 53.07 53.09 53.06 53.07 36.4K
15:35 53.06 53.11 53.06 53.11 32.8K
15:36 53.09 53.09 53.06 53.09 38.9K
15:37 53.08 53.09 53.05 53.07 28.9K
15:38 53.07 53.08 53.07 53.08 33.4K
15:39 53.08 53.12 53.07 53.12 47.0K
15:40 53.10 53.14 53.10 53.11 23.8K
15:41 53.11 53.14 53.10 53.14 42.5K
15:42 53.14 53.14 53.12 53.14 21.1K
15:43 53.13 53.13 53.08 53.08 23.9K
15:44 53.08 53.08 53.06 53.06 27.7K
15:45 53.08 53.14 53.08 53.13 90.9K
15:46 53.12 53.17 53.11 53.15 54.8K
15:47 53.15 53.15 53.07 53.08 26.2K
15:48 53.07 53.10 53.06 53.06 49.6K
15:49 53.06 53.12 53.06 53.11 40.5K
15:50 53.09 53.09 52.97 53.02 83.8K
15:51 53.01 53.06 52.98 53.06 50.7K
15:52 53.06 53.06 53.00 53.01 35.0K
15:53 53.01 53.04 52.98 53.04 54.1K
15:54 53.05 53.07 53.00 53.01 48.6K
15:55 53.03 53.10 53.01 53.10 172.5K
15:56 53.09 53.11 53.06 53.07 93.5K
15:57 53.06 53.08 53.05 53.06 121.8K
15:58 53.06 53.09 53.06 53.07 109.9K
15:59 53.08 53.09 53.06 53.08 2,005.3K
날짜 시가 고가 저가 종가 거래량
2025-09-29 53.96 54.96 53.61 54.46 8.9M
2025-09-26 53.74 54.95 53.46 54.06 11.6M
2025-09-25 53.15 54.96 52.77 53.93 11.5M
2025-09-24 51.30 53.56 51.19 53.07 11.7M
2025-09-23 50.07 51.37 49.83 50.94 8.6M
2025-09-22 48.97 50.28 48.60 49.96 8.0M
2025-09-19 49.30 49.52 48.51 49.19 26.6M
2025-09-18 50.14 50.21 48.97 49.39 8.3M
2025-09-17 50.01 50.99 49.76 49.99 8.6M
2025-09-16 50.20 50.50 48.47 49.95 12.4M
2025-09-15 50.81 51.06 49.92 49.98 5.3M
2025-09-12 51.41 52.01 50.75 50.94 4.7M
2025-09-11 50.75 51.22 50.46 50.96 4.5M
2025-09-10 50.42 52.00 50.12 51.17 5.3M
2025-09-09 50.80 51.40 50.04 50.25 5.6M
2025-09-08 52.39 52.56 50.65 50.76 7.0M
2025-09-05 51.57 51.98 50.51 51.60 5.0M
2025-09-04 51.75 52.03 50.66 51.80 5.0M
2025-09-03 52.42 53.00 51.11 51.55 5.2M
2025-09-02 51.20 52.81 51.01 52.38 8.3M
2025-08-29 52.21 52.47 51.67 51.84 6.3M
2025-08-28 51.35 52.54 50.85 52.36 7.4M
2025-08-27 52.75 53.17 51.14 51.35 7.5M
2025-08-26 51.86 52.89 50.80 52.71 9.5M
2025-08-25 51.76 52.54 51.52 51.81 5.1M
2025-08-22 52.05 52.84 51.66 51.97 4.8M
2025-08-21 51.40 52.19 51.06 52.05 4.6M
2025-08-20 50.72 51.38 50.42 51.34 5.3M
2025-08-19 49.90 50.73 49.57 50.54 6.1M
2025-08-18 51.07 51.10 49.40 50.50 10.8M
2025-08-15 52.24 53.38 52.18 52.85 10.1M
2025-08-14 51.53 52.79 51.19 52.05 5.3M
2025-08-13 51.83 52.11 51.03 51.48 7.8M
2025-08-12 51.44 51.55 50.42 51.27 7.4M
2025-08-11 51.51 51.91 51.13 51.82 5.3M
2025-08-08 51.45 51.93 50.63 51.29 4.5M
2025-08-07 51.47 52.42 51.17 51.24 4.6M
2025-08-06 52.00 52.11 51.12 51.46 5.1M
2025-08-05 52.00 52.13 51.12 51.69 6.1M
2025-08-04 52.47 52.80 51.47 51.87 6.8M
2025-08-01 53.08 53.31 52.10 52.34 7.3M
2025-07-31 53.28 54.48 53.11 53.75 7.0M
2025-07-30 52.72 53.72 52.22 53.36 10.7M
2025-07-29 52.47 53.70 52.21 53.10 9.2M
2025-07-28 52.55 52.75 51.07 51.91 15.1M
2025-07-25 53.91 54.00 51.71 52.19 8.5M
2025-07-24 52.38 54.53 52.37 54.03 12.6M
2025-07-23 53.30 53.97 51.26 51.96 24.4M
2025-07-22 53.29 54.66 53.06 54.34 13.8M
2025-07-21 57.80 57.99 53.47 53.54 14.7M
2025-07-18 59.36 59.62 58.15 59.19 6.1M
2025-07-17 59.07 59.35 58.43 58.75 6.1M
2025-07-16 59.20 60.31 58.86 59.18 10.3M
2025-07-15 58.30 58.60 56.71 58.24 9.8M
2025-07-14 55.45 58.36 55.39 58.28 10.0M
2025-07-11 54.43 55.42 54.14 55.33 5.2M
2025-07-10 54.84 55.05 53.42 54.52 8.5M
2025-07-09 54.85 55.26 53.75 54.88 8.5M
2025-07-08 56.81 56.90 54.38 54.86 9.8M
2025-07-07 55.16 56.26 54.76 56.16 6.8M
2025-07-03 56.07 56.39 54.71 55.31 4.3M
2025-07-02 55.85 56.38 54.97 56.14 9.7M
2025-07-01 58.03 58.09 55.20 55.72 11.3M
2025-06-30 57.98 58.88 57.72 58.32 11.1M
2025-06-27 58.21 58.55 57.61 58.31 10.5M
2025-06-26 58.18 58.55 57.57 58.15 7.4M
2025-06-25 60.16 60.32 58.16 58.23 7.7M
2025-06-24 59.18 60.78 58.90 60.34 6.7M
2025-06-23 60.80 61.02 59.13 59.37 8.5M
2025-06-20 59.44 60.80 58.78 60.44 11.7M
2025-06-18 59.43 60.20 58.20 59.37 7.5M
2025-06-17 58.50 59.11 57.89 58.87 6.9M
2025-06-16 56.93 58.75 56.89 58.17 9.2M
2025-06-13 55.88 56.96 54.32 56.84 7.7M
2025-06-12 54.22 55.56 53.94 55.52 4.9M
2025-06-11 54.02 54.68 53.74 53.97 5.1M
2025-06-10 55.24 55.55 53.40 53.73 8.0M
2025-06-09 56.08 56.08 54.61 54.90 7.2M
2025-06-06 55.61 56.72 55.33 56.39 3.8M
2025-06-05 55.79 55.80 54.94 55.33 4.4M
2025-06-04 56.54 56.74 55.30 55.49 4.4M
2025-06-03 56.77 56.89 55.97 56.65 8.2M
2025-06-02 56.45 57.19 55.75 56.66 7.7M
2025-05-30 55.00 55.61 54.48 55.13 7.9M
2025-05-29 55.61 56.02 55.12 55.37 3.5M
2025-05-28 56.73 57.03 55.12 55.50 5.0M
2025-05-27 56.08 56.61 55.30 56.56 5.2M
2025-05-23 55.25 56.02 55.15 55.61 6.8M
2025-05-22 55.99 56.32 55.23 55.69 7.7M
2025-05-21 55.84 56.28 55.04 55.71 5.7M
2025-05-20 55.88 57.37 55.53 56.14 5.8M
2025-05-19 55.55 56.09 54.92 55.56 6.4M
2025-05-16 55.84 56.04 55.43 55.86 4.4M
2025-05-15 55.55 57.04 55.55 56.00 9.1M
2025-05-14 55.66 56.66 55.35 56.36 6.0M
2025-05-13 55.07 56.67 54.80 56.20 8.4M
2025-05-12 56.05 56.11 54.01 54.49 12.3M
2025-05-09 53.90 55.65 53.56 55.62 7.7M
2025-05-08 54.41 54.59 53.22 53.40 9.4M
2025-05-07 53.69 54.57 53.07 53.96 7.1M
2025-05-06 53.53 53.89 52.67 53.45 6.4M
2025-05-05 51.95 53.89 51.86 53.52 9.2M
2025-05-02 51.62 51.91 50.82 51.85 6.7M
2025-05-01 49.31 51.60 48.93 50.36 7.7M
2025-04-30 50.15 50.25 48.94 49.44 11.9M
2025-04-29 50.48 51.63 49.70 51.22 6.3M
2025-04-28 49.98 51.38 49.76 51.12 9.3M
2025-04-25 48.66 50.35 48.31 50.24 9.4M
2025-04-24 49.60 49.76 48.30 48.82 10.3M
2025-04-23 50.03 50.41 47.14 48.75 16.3M
2025-04-22 48.14 49.14 47.95 48.57 6.6M
2025-04-21 50.25 50.40 47.29 47.68 8.3M
2025-04-17 51.23 51.77 50.82 50.98 5.0M
2025-04-16 50.52 51.94 50.49 50.85 6.4M
2025-04-15 49.62 51.00 49.57 50.74 5.2M
2025-04-14 50.49 50.77 49.64 49.97 4.4M
2025-04-11 48.19 50.49 47.76 49.65 8.9M
2025-04-10 48.81 49.23 46.84 48.49 9.7M
2025-04-09 46.40 50.86 44.85 50.17 17.7M
2025-04-08 49.82 50.44 46.84 47.49 17.7M
2025-04-07 44.63 49.94 44.55 47.31 13.4M
2025-04-04 49.18 49.70 43.57 46.11 22.0M
2025-04-03 51.53 53.65 51.42 52.09 10.9M
2025-04-02 53.11 55.25 52.92 54.62 7.6M
2025-04-01 53.67 54.55 53.16 53.88 6.0M
2025-03-31 52.69 53.94 52.15 53.43 5.6M
2025-03-28 52.16 53.15 52.15 53.01 5.0M
2025-03-27 53.15 53.25 51.42 52.32 8.1M
2025-03-26 54.83 55.34 52.80 52.92 7.3M
2025-03-25 54.15 54.65 54.02 54.25 4.4M
2025-03-24 53.43 54.56 53.15 54.00 5.9M
2025-03-21 53.18 53.50 52.66 52.88 12.8M
2025-03-20 53.30 54.50 53.04 53.73 9.1M
2025-03-19 52.84 53.88 52.34 53.60 4.6M
2025-03-18 52.78 53.32 52.20 52.56 5.5M
2025-03-17 50.49 51.85 50.49 51.66 6.6M
2025-03-14 49.47 50.88 48.64 50.72 5.5M
2025-03-13 48.63 49.48 48.14 48.86 5.0M
2025-03-12 49.66 50.00 48.26 48.95 4.5M
2025-03-11 48.16 50.17 47.88 49.11 8.3M
2025-03-10 47.43 47.69 46.43 47.49 10.4M
2025-03-07 45.59 47.28 45.18 47.00 9.5M
2025-03-06 49.10 49.43 45.97 46.16 12.0M
2025-03-05 49.79 50.34 48.76 50.13 9.4M
2025-03-04 48.65 51.21 47.48 50.00 11.4M
2025-03-03 48.85 49.42 48.03 48.71 9.8M
2025-02-28 46.33 48.26 46.20 48.17 9.5M
2025-02-27 49.06 49.35 46.39 46.63 12.6M
2025-02-26 49.54 49.86 48.64 48.79 7.4M
2025-02-25 50.00 50.07 47.98 48.84 8.2M
2025-02-24 50.07 50.65 49.00 50.08 12.2M
2025-02-21 52.50 52.54 49.79 50.24 13.8M
2025-02-20 53.50 54.01 51.73 52.56 11.2M
2025-02-19 54.97 56.66 54.04 54.24 12.2M
2025-02-18 53.62 54.55 52.70 53.78 10.2M
2025-02-14 52.94 53.82 52.77 53.43 5.6M
2025-02-13 52.60 53.23 51.92 52.87 6.1M
2025-02-12 53.61 54.11 51.63 52.37 7.8M
2025-02-11 53.58 54.53 53.17 53.76 9.3M
2025-02-10 51.58 53.68 51.51 53.50 5.1M
2025-02-07 51.20 51.98 50.74 51.11 10.7M
2025-02-06 53.12 53.56 51.13 51.43 7.7M
2025-02-05 52.13 53.10 51.92 52.95 4.1M
2025-02-04 51.42 52.34 51.27 52.15 5.1M
2025-02-03 51.81 52.93 50.96 52.18 7.2M
2025-01-31 52.02 52.07 50.86 51.12 5.8M
2025-01-30 50.93 52.07 50.88 51.65 5.4M
2025-01-29 50.00 51.10 49.83 50.62 6.2M
2025-01-28 49.08 50.00 48.24 49.90 9.9M
2025-01-27 51.26 51.30 47.59 48.46 21.6M
2025-01-24 53.52 53.89 53.23 53.68 6.0M
2025-01-23 53.67 53.77 52.89 53.58 6.8M
2025-01-22 54.10 54.85 53.37 53.40 7.8M
2025-01-21 52.57 53.46 52.23 53.43 9.9M
2025-01-17 52.80 53.79 52.37 52.96 7.7M
2025-01-16 52.19 53.98 52.10 53.78 7.6M
2025-01-15 52.00 53.00 51.62 52.44 10.5M
2025-01-14 50.05 51.21 49.94 50.69 7.4M
2025-01-13 49.10 50.12 48.79 50.08 9.3M
2025-01-10 49.58 50.03 48.86 49.00 10.5M
2025-01-08 48.26 49.20 48.19 49.00 7.9M
2025-01-07 47.65 48.52 47.30 48.15 4.9M
2025-01-06 48.00 48.29 47.38 47.64 6.8M
2025-01-03 47.80 48.33 46.39 47.02 8.2M
2025-01-02 47.00 47.59 45.92 47.35 10.2M