미니소 그룹 홀딩 (MNSO)

MNSO
🏛️ 미국 →
22.26
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 24.05 24.05 23.80 23.80 23.0K
09:31 23.72 23.72 23.60 23.60 7.0K
09:32 23.60 23.73 23.60 23.73 2.6K
09:33 23.67 23.72 23.65 23.65 3.2K
09:34 23.69 23.73 23.69 23.73 11.4K
09:36 23.72 23.74 23.72 23.74 2.6K
09:37 23.72 23.72 23.67 23.67 3.2K
09:38 23.66 23.72 23.66 23.72 1.5K
09:39 23.71 23.72 23.71 23.72 0.8K
09:40 23.73 23.73 23.73 23.73 2.9K
09:41 23.76 23.76 23.76 23.76 0.2K
09:42 23.73 23.73 23.72 23.72 3.2K
09:43 23.71 23.71 23.71 23.71 1.9K
09:44 23.76 23.76 23.76 23.76 0.7K
09:45 23.73 23.73 23.73 23.73 2.1K
09:46 23.71 23.78 23.71 23.78 0.9K
09:47 23.76 23.77 23.70 23.75 22.1K
09:48 23.76 23.76 23.76 23.76 1.4K
09:49 23.75 23.76 23.75 23.76 7.7K
09:50 23.81 23.83 23.80 23.83 4.4K
09:51 23.84 23.84 23.84 23.84 0.4K
09:52 23.83 23.84 23.83 23.83 6.2K
09:53 23.79 23.80 23.79 23.80 1.5K
09:54 23.79 23.79 23.77 23.78 3.1K
09:55 23.78 23.79 23.78 23.78 1.2K
09:56 23.79 23.79 23.78 23.78 0.3K
09:57 23.81 23.81 23.81 23.81 8.0K
09:58 23.79 23.79 23.79 23.79 1.0K
09:59 23.77 23.77 23.77 23.77 0.2K
10:00 23.79 23.79 23.73 23.73 3.4K
10:01 23.75 23.75 23.75 23.75 0.8K
10:02 23.75 23.78 23.75 23.78 3.8K
10:03 23.78 23.79 23.78 23.79 3.2K
10:04 23.79 23.80 23.79 23.80 5.2K
10:05 23.80 23.80 23.80 23.80 20.9K
10:06 23.81 23.82 23.81 23.82 1.0K
10:07 23.82 23.83 23.82 23.82 2.3K
10:08 23.82 23.85 23.82 23.84 3.2K
10:10 23.83 23.83 23.81 23.81 4.9K
10:11 23.83 23.83 23.83 23.83 0.9K
10:12 23.82 23.82 23.82 23.82 2.2K
10:13 23.82 23.83 23.81 23.83 3.6K
10:14 23.83 23.83 23.82 23.82 2.2K
10:15 23.81 23.81 23.81 23.81 3.6K
10:16 23.80 23.80 23.80 23.80 2.4K
10:17 23.79 23.79 23.79 23.79 3.2K
10:18 23.81 23.81 23.81 23.81 2.9K
10:19 23.81 23.81 23.81 23.81 0.9K
10:20 23.81 23.81 23.81 23.81 0.9K
10:21 23.82 23.82 23.82 23.82 1.6K
10:22 23.82 23.89 23.82 23.89 4.8K
10:24 23.87 23.87 23.83 23.83 8.0K
10:25 23.83 23.83 23.83 23.83 3.2K
10:26 23.83 23.83 23.82 23.82 4.0K
10:27 23.82 23.82 23.82 23.82 0.8K
10:28 23.82 23.83 23.82 23.83 3.1K
10:30 23.84 23.86 23.84 23.86 1.9K
10:31 23.86 23.86 23.86 23.86 0.1K
10:32 23.86 23.86 23.86 23.86 0.3K
10:33 23.87 23.87 23.85 23.85 1.6K
10:35 23.86 23.86 23.86 23.86 3.5K
10:36 23.85 23.85 23.85 23.85 2.7K
10:38 23.86 23.86 23.85 23.85 1.0K
10:39 23.86 23.87 23.85 23.87 2.9K
10:40 23.89 23.89 23.88 23.88 1.6K
10:42 23.88 23.88 23.88 23.88 0.7K
10:43 23.90 23.91 23.90 23.90 1.6K
10:45 23.92 23.93 23.92 23.93 2.6K
10:46 23.95 23.95 23.95 23.95 0.4K
10:47 23.95 23.95 23.94 23.94 1.6K
10:48 23.94 23.94 23.94 23.94 0.6K
10:50 23.94 23.94 23.94 23.94 1.9K
10:51 23.94 23.94 23.94 23.94 1.1K
10:52 23.94 23.94 23.94 23.94 6.7K
10:53 23.93 23.94 23.93 23.94 1.2K
10:54 23.93 23.94 23.93 23.94 0.3K
10:55 23.94 23.94 23.94 23.94 1.9K
10:56 23.93 23.93 23.93 23.93 0.4K
10:57 23.93 23.94 23.93 23.94 3.9K
10:59 23.95 23.96 23.95 23.96 2.8K
11:00 23.96 23.96 23.96 23.96 1.0K
11:01 23.95 23.96 23.95 23.96 0.6K
11:02 23.96 23.96 23.96 23.96 1.8K
11:04 23.96 23.96 23.96 23.96 2.9K
11:06 23.95 23.95 23.93 23.93 3.6K
11:07 23.93 23.93 23.93 23.93 1.3K
11:08 23.93 23.93 23.93 23.93 2.0K
11:09 23.93 23.95 23.93 23.95 2.1K
11:10 23.97 23.97 23.97 23.97 1.1K
11:12 23.96 23.96 23.96 23.96 0.2K
11:13 23.96 23.96 23.95 23.95 0.9K
11:14 23.95 23.95 23.93 23.93 2.6K
11:16 23.93 23.93 23.93 23.93 0.4K
11:17 23.93 23.93 23.93 23.93 0.1K
11:18 23.94 23.94 23.93 23.93 1.7K
11:19 23.94 23.94 23.84 23.86 7.8K
11:20 23.86 23.86 23.86 23.86 2.0K
11:21 23.86 23.86 23.86 23.86 0.1K
11:22 23.85 23.86 23.85 23.86 2.9K
11:23 23.87 23.89 23.87 23.89 1.6K
11:24 23.91 23.91 23.91 23.91 4.4K
11:27 23.86 23.86 23.85 23.85 1.1K
11:29 23.84 23.85 23.84 23.85 0.9K
11:30 23.87 23.88 23.87 23.88 3.0K
11:31 23.89 23.89 23.89 23.89 0.7K
11:32 23.89 23.89 23.88 23.88 0.3K
11:33 23.88 23.88 23.87 23.87 1.3K
11:34 23.87 23.88 23.87 23.88 3.0K
11:37 23.89 23.89 23.89 23.89 0.1K
11:38 23.88 23.89 23.88 23.89 2.0K
11:40 23.89 23.89 23.89 23.89 0.3K
11:41 23.88 23.88 23.88 23.88 0.2K
11:42 23.88 23.88 23.88 23.88 0.1K
11:43 23.89 23.89 23.89 23.89 1.2K
11:45 23.85 23.85 23.85 23.85 4.7K
11:46 23.85 23.86 23.85 23.86 1.6K
11:47 23.84 23.86 23.84 23.86 3.3K
11:49 23.85 23.85 23.85 23.85 0.5K
11:53 23.87 23.87 23.87 23.87 0.6K
11:54 23.85 23.85 23.84 23.84 1.8K
11:56 23.83 23.83 23.83 23.83 0.1K
11:57 23.82 23.84 23.82 23.84 2.3K
11:58 23.83 23.84 23.83 23.84 1.8K
12:00 23.83 23.83 23.83 23.83 0.3K
12:01 23.82 23.82 23.82 23.82 1.5K
12:02 23.83 23.83 23.83 23.83 1.3K
12:03 23.85 23.85 23.85 23.85 0.5K
12:05 23.84 23.84 23.84 23.84 0.2K
12:06 23.84 23.84 23.84 23.84 0.5K
12:07 23.83 23.83 23.81 23.81 1.4K
12:08 23.81 23.81 23.80 23.79 2.2K
12:09 23.79 23.79 23.79 23.79 0.6K
12:10 23.79 23.79 23.79 23.79 0.2K
12:11 23.79 23.79 23.79 23.79 1.0K
12:12 23.79 23.79 23.79 23.79 0.3K
12:13 23.78 23.78 23.78 23.78 1.4K
12:14 23.77 23.77 23.77 23.77 0.8K
12:15 23.76 23.77 23.76 23.77 1.3K
12:16 23.76 23.76 23.76 23.76 0.7K
12:17 23.76 23.76 23.76 23.76 0.4K
12:18 23.76 23.78 23.76 23.78 3.0K
12:21 23.78 23.78 23.78 23.78 0.5K
12:23 23.77 23.79 23.77 23.79 1.3K
12:24 23.76 23.76 23.76 23.76 0.6K
12:25 23.76 23.76 23.76 23.76 0.9K
12:26 23.75 23.76 23.75 23.76 0.8K
12:27 23.77 23.77 23.77 23.77 1.4K
12:28 23.77 23.77 23.76 23.76 0.5K
12:31 23.77 23.77 23.77 23.77 0.2K
12:33 23.75 23.77 23.75 23.76 1.2K
12:35 23.76 23.76 23.76 23.76 1.9K
12:36 23.75 23.75 23.75 23.75 0.7K
12:38 23.75 23.75 23.75 23.75 0.1K
12:39 23.74 23.75 23.73 23.73 3.2K
12:41 23.69 23.71 23.69 23.70 3.1K
12:42 23.71 23.71 23.71 23.71 1.0K
12:44 23.69 23.69 23.68 23.68 2.8K
12:45 23.71 23.71 23.71 23.71 1.7K
12:46 23.70 23.70 23.70 23.70 1.1K
12:47 23.71 23.71 23.71 23.71 0.6K
12:51 23.70 23.70 23.70 23.70 0.3K
12:52 23.71 23.72 23.71 23.72 0.6K
12:53 23.70 23.70 23.70 23.70 0.2K
12:54 23.70 23.71 23.70 23.70 1.4K
12:55 23.70 23.70 23.70 23.70 0.4K
12:56 23.70 23.70 23.68 23.68 1.1K
12:57 23.68 23.69 23.68 23.69 1.8K
12:58 23.69 23.69 23.69 23.69 1.3K
13:01 23.69 23.69 23.69 23.69 0.6K
13:02 23.69 23.69 23.68 23.68 0.4K
13:03 23.68 23.68 23.67 23.67 0.6K
13:04 23.66 23.67 23.66 23.67 1.5K
13:05 23.67 23.67 23.67 23.67 2.1K
13:07 23.69 23.69 23.69 23.69 2.8K
13:08 23.71 23.71 23.70 23.71 1.0K
13:09 23.71 23.71 23.68 23.68 3.3K
13:10 23.69 23.69 23.69 23.69 0.6K
13:11 23.69 23.70 23.69 23.70 0.5K
13:12 23.70 23.70 23.70 23.70 1.7K
13:15 23.70 23.71 23.70 23.71 2.2K
13:17 23.71 23.71 23.71 23.71 2.0K
13:18 23.70 23.70 23.70 23.70 0.2K
13:19 23.70 23.70 23.70 23.70 0.5K
13:20 23.70 23.70 23.68 23.68 1.7K
13:21 23.69 23.69 23.69 23.69 0.8K
13:22 23.69 23.69 23.69 23.69 0.4K
13:23 23.68 23.68 23.68 23.68 0.3K
13:24 23.70 23.70 23.69 23.69 1.0K
13:25 23.68 23.71 23.68 23.71 9.5K
13:26 23.72 23.72 23.72 23.72 0.8K
13:28 23.71 23.71 23.71 23.71 0.6K
13:29 23.71 23.71 23.70 23.70 0.4K
13:30 23.70 23.70 23.70 23.70 1.9K
13:31 23.70 23.71 23.70 23.71 1.4K
13:33 23.70 23.70 23.70 23.70 0.3K
13:34 23.69 23.69 23.68 23.68 2.1K
13:35 23.66 23.66 23.66 23.66 0.4K
13:36 23.64 23.64 23.64 23.64 1.2K
13:37 23.63 23.63 23.63 23.63 0.9K
13:39 23.61 23.61 23.61 23.61 0.3K
13:40 23.62 23.62 23.62 23.62 1.2K
13:41 23.58 23.58 23.56 23.56 10.8K
13:42 23.57 23.60 23.57 23.59 4.8K
13:43 23.57 23.57 23.57 23.57 0.5K
13:44 23.54 23.54 23.54 23.54 1.0K
13:45 23.54 23.55 23.53 23.55 2.8K
13:46 23.54 23.58 23.54 23.58 2.4K
13:47 23.55 23.55 23.55 23.55 0.3K
13:48 23.57 23.57 23.57 23.57 0.8K
13:50 23.56 23.56 23.56 23.56 0.3K
13:51 23.56 23.56 23.56 23.56 0.3K
13:52 23.57 23.57 23.57 23.57 2.2K
13:53 23.56 23.56 23.56 23.56 1.6K
13:55 23.55 23.55 23.55 23.55 1.3K
13:56 23.55 23.55 23.55 23.55 1.1K
13:57 23.55 23.55 23.55 23.55 1.2K
13:58 23.56 23.56 23.56 23.56 1.6K
13:59 23.57 23.57 23.57 23.57 0.9K
14:00 23.57 23.58 23.57 23.58 0.7K
14:01 23.58 23.58 23.56 23.56 2.0K
14:02 23.57 23.57 23.57 23.57 1.0K
14:04 23.56 23.56 23.56 23.56 0.3K
14:05 23.56 23.56 23.56 23.56 0.3K
14:06 23.56 23.58 23.56 23.58 2.2K
14:08 23.59 23.59 23.58 23.58 0.6K
14:09 23.58 23.58 23.58 23.58 0.5K
14:10 23.58 23.58 23.57 23.57 0.7K
14:11 23.58 23.58 23.57 23.57 3.2K
14:14 23.57 23.57 23.56 23.56 1.6K
14:15 23.56 23.56 23.56 23.56 0.4K
14:16 23.56 23.56 23.55 23.56 0.6K
14:17 23.55 23.55 23.53 23.53 2.7K
14:18 23.53 23.53 23.52 23.53 3.4K
14:19 23.53 23.53 23.53 23.53 2.7K
14:20 23.54 23.54 23.54 23.54 1.3K
14:23 23.54 23.54 23.54 23.54 2.4K
14:24 23.54 23.54 23.54 23.54 0.9K
14:25 23.55 23.55 23.54 23.55 2.9K
14:28 23.54 23.54 23.54 23.54 1.0K
14:29 23.55 23.55 23.55 23.55 1.3K
14:30 23.56 23.56 23.56 23.56 0.4K
14:31 23.56 23.57 23.56 23.57 1.0K
14:32 23.58 23.58 23.58 23.58 0.1K
14:33 23.58 23.58 23.57 23.57 0.6K
14:34 23.57 23.57 23.57 23.57 1.1K
14:35 23.58 23.58 23.58 23.58 0.8K
14:36 23.59 23.59 23.59 23.59 0.5K
14:37 23.58 23.58 23.58 23.58 0.5K
14:38 23.58 23.58 23.57 23.57 1.2K
14:39 23.58 23.58 23.58 23.58 1.3K
14:40 23.56 23.56 23.56 23.56 0.5K
14:42 23.58 23.58 23.57 23.57 0.5K
14:43 23.57 23.57 23.57 23.57 0.9K
14:45 23.57 23.57 23.57 23.57 1.0K
14:46 23.58 23.58 23.58 23.58 1.5K
14:47 23.61 23.61 23.61 23.61 0.9K
14:48 23.59 23.59 23.59 23.59 2.3K
14:51 23.55 23.55 23.55 23.55 1.2K
14:53 23.56 23.56 23.55 23.55 1.2K
14:54 23.55 23.55 23.55 23.55 1.1K
14:57 23.56 23.56 23.54 23.54 1.6K
14:58 23.54 23.54 23.54 23.54 0.5K
14:59 23.54 23.54 23.54 23.54 1.1K
15:00 23.55 23.56 23.55 23.56 1.2K
15:01 23.57 23.57 23.57 23.57 0.7K
15:02 23.57 23.57 23.57 23.57 1.1K
15:04 23.57 23.57 23.57 23.57 0.6K
15:05 23.55 23.55 23.55 23.55 0.3K
15:06 23.55 23.55 23.55 23.55 0.3K
15:07 23.55 23.56 23.55 23.56 1.8K
15:10 23.54 23.54 23.54 23.54 0.6K
15:11 23.54 23.57 23.54 23.57 2.7K
15:13 23.57 23.57 23.57 23.57 0.6K
15:14 23.57 23.57 23.56 23.56 0.5K
15:15 23.56 23.56 23.56 23.56 0.5K
15:16 23.58 23.58 23.56 23.56 0.6K
15:17 23.57 23.58 23.56 23.58 0.7K
15:18 23.56 23.59 23.56 23.59 2.1K
15:19 23.59 23.59 23.59 23.59 1.0K
15:20 23.58 23.58 23.58 23.58 1.5K
15:22 23.56 23.57 23.56 23.57 1.7K
15:23 23.56 23.56 23.55 23.55 0.5K
15:24 23.55 23.55 23.55 23.55 0.4K
15:25 23.55 23.55 23.55 23.55 2.0K
15:26 23.55 23.55 23.55 23.55 0.3K
15:27 23.54 23.55 23.54 23.55 1.0K
15:28 23.54 23.54 23.54 23.54 0.7K
15:29 23.53 23.55 23.53 23.55 1.9K
15:31 23.53 23.53 23.52 23.52 1.6K
15:32 23.52 23.52 23.52 23.52 0.9K
15:33 23.52 23.52 23.51 23.51 1.3K
15:34 23.51 23.51 23.50 23.51 5.3K
15:35 23.51 23.53 23.51 23.53 3.4K
15:36 23.53 23.53 23.51 23.51 1.8K
15:37 23.52 23.54 23.52 23.54 1.6K
15:38 23.53 23.53 23.52 23.52 4.4K
15:39 23.54 23.55 23.54 23.55 1.9K
15:40 23.53 23.53 23.53 23.53 1.2K
15:41 23.52 23.55 23.52 23.55 5.1K
15:42 23.55 23.55 23.54 23.54 2.4K
15:43 23.54 23.54 23.53 23.53 1.8K
15:44 23.54 23.54 23.52 23.52 5.0K
15:45 23.53 23.54 23.52 23.54 3.0K
15:46 23.54 23.54 23.52 23.52 0.9K
15:47 23.52 23.54 23.52 23.52 1.1K
15:48 23.52 23.55 23.52 23.55 3.5K
15:49 23.54 23.54 23.54 23.54 1.1K
15:50 23.55 23.55 23.54 23.54 7.1K
15:51 23.53 23.54 23.52 23.52 3.1K
15:52 23.52 23.55 23.52 23.55 4.6K
15:53 23.55 23.55 23.55 23.55 2.3K
15:54 23.55 23.57 23.55 23.57 3.5K
15:55 23.56 23.56 23.55 23.55 10.6K
15:56 23.56 23.56 23.54 23.55 11.5K
15:57 23.55 23.55 23.51 23.51 12.8K
15:58 23.52 23.52 23.51 23.52 11.0K
15:59 23.51 23.53 23.50 23.53 55.9K
날짜 시가 고가 저가 종가 거래량
2025-09-26 23.31 23.55 22.19 22.26 1.3M
2025-09-25 22.77 22.84 22.13 22.28 1.1M
2025-09-24 23.33 23.41 23.05 23.12 0.5M
2025-09-23 24.00 24.05 23.50 23.53 0.7M
2025-09-22 24.97 25.02 24.41 24.42 0.6M
2025-09-19 24.98 25.55 24.81 25.05 0.7M
2025-09-18 24.61 24.80 24.38 24.77 1.2M
2025-09-17 25.00 25.11 24.69 25.03 0.9M
2025-09-16 24.72 24.85 24.51 24.81 0.5M
2025-09-15 24.82 24.88 24.59 24.65 0.8M
2025-09-12 24.63 24.74 24.08 24.73 0.9M
2025-09-11 24.89 25.45 24.77 25.30 0.5M
2025-09-10 25.45 25.46 25.15 25.31 0.6M
2025-09-09 25.70 25.92 25.50 25.88 0.5M
2025-09-08 25.50 25.66 25.20 25.64 0.7M
2025-09-05 24.59 24.59 24.30 24.52 0.6M
2025-09-04 24.20 24.43 23.96 24.37 1.4M
2025-09-03 24.46 24.89 24.35 24.85 0.7M
2025-09-02 24.43 24.95 24.31 24.79 0.7M
2025-08-29 24.73 25.14 24.61 24.85 0.6M
2025-08-28 24.73 24.76 24.33 24.58 1.3M
2025-08-27 25.21 25.21 24.72 24.87 1.5M
2025-08-26 25.79 26.20 25.54 25.99 1.1M
2025-08-25 25.84 26.17 25.10 25.61 2.8M
2025-08-22 24.37 26.74 24.30 26.63 6.8M
2025-08-21 22.51 22.86 21.85 22.17 5.4M
2025-08-20 20.70 20.95 20.29 20.84 1.2M
2025-08-19 20.48 20.57 19.95 20.13 0.5M
2025-08-18 20.30 20.88 20.30 20.63 0.6M
2025-08-15 19.66 19.77 19.59 19.73 0.3M
2025-08-14 19.79 19.80 19.48 19.52 0.4M
2025-08-13 20.50 20.50 20.11 20.34 0.4M
2025-08-12 19.95 20.08 19.76 20.04 0.4M
2025-08-11 20.16 20.31 20.03 20.07 0.4M
2025-08-08 20.12 20.25 19.95 20.14 0.2M
2025-08-07 20.39 20.58 20.26 20.40 0.6M
2025-08-06 19.56 19.74 19.37 19.71 0.4M
2025-08-05 19.36 19.63 19.36 19.61 0.5M
2025-08-04 19.31 19.38 19.07 19.38 0.5M
2025-08-01 18.80 18.83 18.35 18.56 0.7M
2025-07-31 18.97 19.33 18.69 19.11 1.0M
2025-07-30 19.94 20.32 19.80 19.93 1.0M
2025-07-29 19.37 19.87 19.37 19.60 0.8M
2025-07-28 19.18 19.44 19.06 19.11 0.6M
2025-07-25 19.16 19.28 18.67 19.17 0.7M
2025-07-24 18.53 19.31 18.53 18.95 1.6M
2025-07-23 17.60 17.77 17.49 17.56 0.6M
2025-07-22 17.68 17.68 17.39 17.65 0.5M
2025-07-21 17.79 17.82 17.59 17.64 0.5M
2025-07-18 18.02 18.25 17.77 17.80 0.4M
2025-07-17 17.62 17.97 17.62 17.84 0.6M
2025-07-16 17.99 17.99 17.56 17.74 0.5M
2025-07-15 18.16 18.35 18.04 18.04 0.8M
2025-07-14 17.98 18.02 17.66 17.89 0.7M
2025-07-11 17.90 17.97 17.64 17.74 0.4M
2025-07-10 18.00 18.15 17.69 18.09 0.6M
2025-07-09 18.06 18.23 17.85 18.15 0.6M
2025-07-08 18.58 18.66 18.20 18.33 0.5M
2025-07-07 18.06 18.75 18.06 18.52 0.7M
2025-07-03 18.04 18.06 17.91 18.03 0.2M
2025-07-02 18.20 18.20 17.95 18.10 0.5M
2025-07-01 18.17 18.49 18.17 18.41 0.4M
2025-06-30 18.14 18.32 17.90 18.22 0.5M
2025-06-27 17.87 17.87 17.63 17.82 0.5M
2025-06-26 17.97 18.00 17.54 17.79 0.6M
2025-06-25 17.94 17.98 17.67 17.86 0.6M
2025-06-24 17.63 17.92 17.50 17.86 0.6M
2025-06-23 17.14 17.40 17.03 17.30 0.8M
2025-06-20 17.40 17.55 17.15 17.21 1.3M
2025-06-18 17.82 18.07 17.81 17.95 0.5M
2025-06-17 17.98 18.06 17.86 17.88 0.4M
2025-06-16 17.85 18.18 17.74 18.03 0.7M
2025-06-13 17.90 17.97 17.63 17.66 0.7M
2025-06-12 18.31 18.38 18.11 18.36 0.8M
2025-06-11 18.84 18.92 18.47 18.60 0.7M
2025-06-10 18.47 18.81 18.22 18.73 0.8M
2025-06-09 18.15 18.46 18.02 18.45 0.9M
2025-06-06 17.63 18.03 17.48 18.00 1.0M
2025-06-05 18.22 18.40 18.07 18.14 1.0M
2025-06-04 17.89 18.48 17.78 18.17 2.2M
2025-06-03 17.40 17.40 16.95 17.17 0.7M
2025-06-02 17.00 17.29 16.76 17.18 1.5M
2025-05-30 17.13 17.15 16.73 17.02 1.2M
2025-05-29 17.79 17.79 17.42 17.52 1.7M
2025-05-28 17.37 17.45 17.17 17.32 1.1M
2025-05-27 17.76 17.78 17.33 17.41 2.5M
2025-05-23 18.25 18.73 17.62 18.29 9.2M
2025-05-22 21.80 22.29 21.60 22.19 2.1M
2025-05-21 20.57 20.88 20.22 20.77 1.1M
2025-05-20 21.00 21.18 20.79 20.89 0.5M
2025-05-19 20.61 20.95 20.41 20.78 1.3M
2025-05-16 20.50 20.67 20.07 20.31 0.6M
2025-05-15 20.14 20.92 20.04 20.77 1.6M
2025-05-14 19.96 20.17 19.76 19.92 0.4M
2025-05-13 19.68 20.11 19.51 19.84 1.0M
2025-05-12 20.53 21.00 20.25 20.63 1.9M
2025-05-09 19.06 20.35 19.06 19.67 2.1M
2025-05-08 17.83 18.72 17.71 18.52 1.5M
2025-05-07 18.02 18.14 17.52 17.66 1.0M
2025-05-06 18.56 18.83 18.50 18.59 1.4M
2025-05-05 18.21 18.58 18.09 18.53 1.0M
2025-05-02 18.21 18.33 17.85 18.13 0.9M
2025-05-01 18.00 18.28 18.00 18.20 0.4M
2025-04-30 17.73 18.12 17.59 18.03 0.8M
2025-04-29 17.29 17.74 17.29 17.60 0.5M
2025-04-28 17.34 17.78 17.24 17.62 0.6M
2025-04-25 17.31 17.31 16.85 17.05 0.5M
2025-04-24 16.78 17.34 16.66 17.22 0.7M
2025-04-23 17.16 17.37 16.82 17.00 0.8M
2025-04-22 16.34 16.73 16.21 16.64 0.8M
2025-04-21 15.63 15.98 15.47 15.98 0.8M
2025-04-17 15.79 15.86 15.38 15.64 0.7M
2025-04-16 15.63 15.90 15.28 15.60 1.4M
2025-04-15 16.56 16.71 16.28 16.58 1.7M
2025-04-14 16.38 16.79 16.12 16.32 1.4M
2025-04-11 15.69 16.23 15.44 15.81 1.3M
2025-04-10 15.42 15.76 15.01 15.39 2.1M
2025-04-09 14.03 16.24 13.95 15.96 3.0M
2025-04-08 15.80 15.89 14.02 14.31 2.9M
2025-04-07 15.86 16.96 15.60 16.15 3.5M
2025-04-04 16.67 16.88 15.89 16.86 1.8M
2025-04-03 17.82 18.16 17.51 18.07 1.2M
2025-04-02 19.66 19.66 19.06 19.27 0.8M
2025-04-01 18.70 19.17 18.65 19.15 0.8M
2025-03-31 18.39 18.61 18.20 18.49 0.7M
2025-03-28 18.75 18.91 18.35 18.58 1.1M
2025-03-27 19.15 19.76 19.13 19.52 1.5M
2025-03-26 18.83 19.21 18.50 18.77 1.9M
2025-03-25 18.76 18.98 18.21 18.24 2.1M
2025-03-24 18.60 18.75 18.03 18.35 1.9M
2025-03-21 18.58 19.58 17.60 18.94 5.3M
2025-03-20 20.96 21.49 20.65 20.79 1.3M
2025-03-19 21.38 21.89 21.31 21.79 1.4M
2025-03-18 21.11 21.37 20.80 21.01 1.1M
2025-03-17 20.72 21.94 20.72 21.61 1.7M
2025-03-14 20.70 21.00 20.44 20.69 1.2M
2025-03-13 19.83 20.01 19.51 19.72 0.7M
2025-03-12 21.19 21.34 20.63 20.96 1.4M
2025-03-11 19.94 20.30 19.62 19.92 0.6M
2025-03-10 19.43 20.15 19.24 19.46 0.6M
2025-03-07 19.75 20.18 19.45 19.89 0.9M
2025-03-06 19.80 20.00 18.99 19.29 1.7M
2025-03-05 20.47 20.47 19.71 20.18 0.9M
2025-03-04 19.90 20.52 19.65 20.29 0.7M
2025-03-03 20.35 20.46 19.66 19.88 0.9M
2025-02-28 20.07 20.89 20.07 20.81 0.9M
2025-02-27 20.77 21.16 20.47 20.64 0.7M
2025-02-26 21.15 21.56 20.62 20.69 0.8M
2025-02-25 20.18 20.75 20.18 20.68 1.5M
2025-02-24 20.17 20.22 19.37 19.54 2.6M
2025-02-21 21.50 21.60 19.68 19.99 3.9M
2025-02-20 22.65 23.20 22.48 22.71 1.0M
2025-02-19 21.96 22.29 21.85 22.05 0.5M
2025-02-18 22.42 22.54 21.87 22.23 0.9M
2025-02-14 23.21 23.25 22.37 22.63 1.0M
2025-02-13 22.17 22.80 22.17 22.62 0.7M
2025-02-12 21.60 22.54 21.40 22.51 1.0M
2025-02-11 22.55 22.65 22.10 22.16 1.0M
2025-02-10 23.36 23.70 23.02 23.24 0.6M
2025-02-07 23.26 23.87 22.93 23.15 0.7M
2025-02-06 23.00 23.03 22.56 22.89 0.6M
2025-02-05 23.20 23.20 22.38 22.39 0.9M
2025-02-04 23.72 24.28 23.72 23.95 0.7M
2025-02-03 22.74 23.37 22.57 22.98 0.6M
2025-01-31 23.65 23.66 22.78 22.99 0.6M
2025-01-30 23.10 23.92 23.10 23.66 0.7M
2025-01-29 23.45 23.45 22.83 23.02 0.4M
2025-01-28 22.96 23.26 22.50 23.26 0.4M
2025-01-27 22.76 23.27 22.70 22.84 0.7M
2025-01-24 22.62 23.29 22.30 23.19 0.9M
2025-01-23 22.84 22.88 22.08 22.19 1.1M
2025-01-22 23.61 23.75 23.01 23.17 0.5M
2025-01-21 24.16 24.29 23.52 23.91 1.2M
2025-01-17 22.85 23.76 22.85 23.55 0.7M
2025-01-16 22.99 23.39 22.89 22.96 0.6M
2025-01-15 23.12 23.37 22.53 22.74 1.0M
2025-01-14 23.59 23.83 23.22 23.33 0.6M
2025-01-13 23.27 23.27 22.66 22.79 1.8M
2025-01-10 24.00 24.34 23.68 24.25 0.9M
2025-01-08 24.90 25.19 24.63 24.87 0.9M
2025-01-07 24.80 25.50 24.79 25.38 2.0M
2025-01-06 26.01 26.45 24.00 24.07 5.4M
2025-01-03 26.80 27.71 26.68 27.56 1.4M
2025-01-02 24.49 25.46 24.45 25.21 1.1M