MPLX LP (MPLX)

MPLX
🏛️ 미국 →
50.06
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 50.19 50.19 50.19 50.19 21.1K
09:33 50.20 50.20 50.20 50.20 1.1K
09:34 50.15 50.22 50.15 50.17 1.3K
09:35 50.17 50.23 50.13 50.13 1.8K
09:36 50.19 50.19 50.15 50.15 1.9K
09:37 50.12 50.12 50.12 50.12 0.3K
09:38 50.13 50.13 50.13 50.13 1.1K
09:39 50.15 50.15 50.15 50.15 1.8K
09:40 50.19 50.19 50.18 50.18 4.6K
09:41 50.16 50.17 50.16 50.17 2.3K
09:42 50.17 50.17 50.12 50.12 18.0K
09:43 50.16 50.17 50.16 50.17 7.7K
09:44 50.18 50.18 50.17 50.17 11.5K
09:45 50.17 50.17 50.17 50.17 1.8K
09:46 50.16 50.16 50.16 50.16 2.1K
09:48 50.11 50.15 50.11 50.15 1.2K
09:49 50.16 50.16 50.11 50.14 1.2K
09:50 50.14 50.14 50.11 50.11 2.3K
09:51 50.11 50.16 50.11 50.16 2.4K
09:53 50.15 50.15 50.14 50.14 2.3K
09:54 50.15 50.15 50.15 50.15 0.1K
09:55 50.14 50.16 50.12 50.16 3.2K
09:56 50.18 50.18 50.18 50.18 3.5K
09:58 50.20 50.20 50.20 50.20 0.9K
09:59 50.22 50.23 50.20 50.20 2.5K
10:00 50.19 50.20 50.19 50.20 0.8K
10:01 50.19 50.21 50.19 50.21 1.8K
10:02 50.18 50.19 50.17 50.17 1.9K
10:03 50.19 50.19 50.15 50.15 1.8K
10:04 50.16 50.16 50.16 50.16 0.2K
10:05 50.16 50.17 50.14 50.17 1.7K
10:06 50.15 50.15 50.15 50.15 1.0K
10:07 50.16 50.16 50.13 50.16 3.7K
10:08 50.14 50.15 50.14 50.15 1.7K
10:09 50.15 50.15 50.15 50.15 0.6K
10:10 50.15 50.17 50.14 50.14 1.9K
10:11 50.14 50.14 50.14 50.14 1.3K
10:12 50.12 50.15 50.12 50.12 3.8K
10:14 50.12 50.12 50.12 50.12 1.4K
10:15 50.12 50.12 50.04 50.04 18.9K
10:16 50.01 50.01 50.01 50.01 0.5K
10:17 50.00 50.04 50.00 50.04 17.8K
10:18 50.08 50.08 50.08 50.08 5.4K
10:19 50.11 50.12 50.11 50.12 2.8K
10:21 50.15 50.15 50.14 50.14 1.0K
10:22 50.12 50.12 50.09 50.09 3.1K
10:23 50.09 50.09 50.09 50.09 0.7K
10:24 50.11 50.11 50.11 50.11 1.0K
10:25 50.13 50.13 50.09 50.09 1.9K
10:26 50.10 50.10 50.10 50.10 0.7K
10:27 50.11 50.11 50.11 50.11 0.6K
10:28 50.11 50.13 50.11 50.11 1.5K
10:29 50.10 50.13 50.10 50.13 4.4K
10:30 50.17 50.17 50.17 50.17 1.2K
10:32 50.18 50.20 50.18 50.20 2.8K
10:33 50.16 50.18 50.16 50.18 1.2K
10:34 50.18 50.18 50.18 50.18 1.3K
10:35 50.17 50.17 50.14 50.14 8.9K
10:36 50.16 50.17 50.15 50.17 3.8K
10:37 50.18 50.18 50.17 50.17 0.4K
10:38 50.20 50.20 50.16 50.16 3.8K
10:39 50.17 50.17 50.15 50.17 2.2K
10:40 50.19 50.19 50.19 50.19 1.8K
10:42 50.16 50.16 50.14 50.14 0.7K
10:43 50.14 50.18 50.14 50.16 1.0K
10:44 50.18 50.18 50.17 50.17 1.7K
10:45 50.19 50.20 50.19 50.20 1.6K
10:46 50.20 50.22 50.20 50.21 1.3K
10:47 50.24 50.24 50.21 50.22 2.3K
10:49 50.20 50.21 50.20 50.21 0.9K
10:50 50.20 50.20 50.20 50.20 1.0K
10:51 50.18 50.18 50.18 50.18 6.5K
10:52 50.18 50.20 50.16 50.16 3.2K
10:53 50.16 50.16 50.16 50.16 0.4K
10:54 50.19 50.19 50.19 50.19 2.3K
10:55 50.18 50.18 50.18 50.18 0.7K
10:56 50.18 50.18 50.16 50.18 1.7K
10:57 50.18 50.18 50.18 50.18 0.6K
10:58 50.18 50.18 50.18 50.18 1.9K
10:59 50.15 50.15 50.12 50.12 3.3K
11:00 50.13 50.13 50.13 50.13 0.8K
11:01 50.12 50.12 50.12 50.12 1.1K
11:02 50.09 50.09 50.07 50.07 4.9K
11:04 50.10 50.12 50.10 50.11 1.9K
11:06 50.10 50.10 50.10 50.10 1.2K
11:07 50.09 50.09 50.05 50.05 7.7K
11:08 50.05 50.05 50.04 50.04 4.4K
11:10 50.02 50.03 50.02 50.03 1.3K
11:11 50.03 50.03 50.03 50.03 1.4K
11:12 50.05 50.05 50.04 50.04 2.1K
11:13 50.04 50.04 50.04 50.04 1.3K
11:14 50.06 50.06 50.03 50.04 2.0K
11:15 50.04 50.05 50.03 50.05 3.6K
11:16 50.04 50.04 50.03 50.04 0.6K
11:17 50.04 50.05 50.04 50.05 4.2K
11:18 50.05 50.05 50.05 50.05 10.4K
11:19 50.05 50.05 50.05 50.05 1.4K
11:20 50.05 50.05 50.05 50.05 1.0K
11:21 50.01 50.01 50.01 50.01 1.9K
11:22 50.01 50.04 50.01 50.04 78.8K
11:23 50.04 50.04 50.04 50.04 0.1K
11:24 50.04 50.04 50.03 50.03 0.8K
11:25 50.04 50.04 50.03 50.03 0.6K
11:26 50.03 50.05 50.03 50.05 1.3K
11:27 50.04 50.04 50.04 50.04 1.5K
11:28 50.04 50.04 50.04 50.04 0.4K
11:29 50.04 50.05 50.04 50.05 1.4K
11:30 50.05 50.07 50.05 50.07 1.3K
11:31 50.06 50.07 50.06 50.07 0.3K
11:32 50.07 50.10 50.07 50.10 2.6K
11:33 50.10 50.10 50.09 50.10 1.0K
11:34 50.08 50.08 50.07 50.08 3.8K
11:35 50.08 50.09 50.08 50.09 0.7K
11:36 50.09 50.09 50.08 50.08 1.1K
11:37 50.08 50.10 50.08 50.10 2.0K
11:38 50.10 50.11 50.10 50.10 0.6K
11:39 50.10 50.12 50.08 50.08 8.7K
11:41 50.07 50.07 50.05 50.05 13.0K
11:42 50.04 50.05 50.04 50.05 2.5K
11:43 50.07 50.07 50.06 50.06 4.3K
11:44 50.05 50.08 50.05 50.08 1.8K
11:45 50.08 50.08 50.07 50.07 1.5K
11:46 50.06 50.07 50.06 50.06 1.2K
11:47 50.06 50.06 50.06 50.06 0.5K
11:48 50.05 50.06 50.05 50.06 0.7K
11:49 50.05 50.06 50.05 50.05 1.5K
11:50 50.06 50.06 50.05 50.06 3.1K
11:51 50.05 50.05 50.05 50.05 0.3K
11:52 50.06 50.06 50.05 50.05 0.8K
11:53 50.06 50.06 50.05 50.05 2.7K
11:55 50.04 50.04 50.03 50.03 1.8K
11:56 50.04 50.04 50.04 50.04 0.2K
11:57 50.04 50.04 50.04 50.04 2.0K
11:58 50.04 50.04 50.04 50.04 0.6K
11:59 50.04 50.04 50.04 50.04 0.5K
12:00 50.04 50.04 50.03 50.03 1.1K
12:01 50.04 50.05 50.04 50.05 12.2K
12:02 50.04 50.06 50.04 50.06 2.2K
12:03 50.07 50.07 50.07 50.07 1.1K
12:04 50.08 50.08 50.07 50.08 2.0K
12:05 50.08 50.11 50.07 50.11 11.1K
12:06 50.10 50.10 50.10 50.10 1.6K
12:07 50.10 50.10 50.10 50.10 1.8K
12:08 50.10 50.10 50.10 50.10 2.8K
12:09 50.08 50.09 50.08 50.08 1.4K
12:10 50.08 50.08 50.08 50.08 0.5K
12:11 50.08 50.09 50.08 50.09 1.0K
12:12 50.09 50.09 50.09 50.09 0.5K
12:13 50.10 50.10 50.09 50.09 3.3K
12:14 50.09 50.09 50.09 50.09 0.8K
12:15 50.10 50.10 50.10 50.10 1.7K
12:16 50.10 50.10 50.10 50.10 0.6K
12:17 50.10 50.10 50.10 50.10 0.6K
12:18 50.10 50.10 50.10 50.10 2.6K
12:19 50.10 50.10 50.10 50.10 0.2K
12:20 50.09 50.12 50.09 50.12 3.8K
12:21 50.12 50.15 50.12 50.15 1.8K
12:22 50.15 50.15 50.15 50.15 0.4K
12:23 50.14 50.14 50.14 50.14 0.2K
12:24 50.14 50.14 50.14 50.14 0.2K
12:25 50.14 50.14 50.13 50.13 1.5K
12:26 50.12 50.13 50.12 50.13 0.9K
12:27 50.14 50.14 50.14 50.14 1.0K
12:28 50.14 50.14 50.14 50.14 1.9K
12:29 50.15 50.15 50.14 50.15 3.7K
12:30 50.14 50.14 50.14 50.14 1.0K
12:31 50.13 50.13 50.11 50.11 3.8K
12:32 50.12 50.12 50.12 50.12 0.3K
12:33 50.13 50.15 50.13 50.15 4.5K
12:34 50.13 50.13 50.11 50.13 4.5K
12:35 50.13 50.14 50.13 50.14 3.1K
12:36 50.12 50.13 50.12 50.12 0.8K
12:37 50.12 50.14 50.12 50.14 0.8K
12:38 50.14 50.15 50.14 50.15 0.9K
12:39 50.15 50.15 50.14 50.14 1.6K
12:40 50.14 50.14 50.14 50.14 0.3K
12:41 50.14 50.14 50.14 50.14 2.0K
12:42 50.14 50.14 50.14 50.14 3.6K
12:43 50.14 50.17 50.14 50.17 4.2K
12:44 50.17 50.18 50.17 50.18 1.2K
12:45 50.18 50.18 50.17 50.18 4.0K
12:46 50.18 50.18 50.18 50.18 0.4K
12:47 50.19 50.20 50.19 50.20 2.8K
12:48 50.20 50.20 50.20 50.20 0.3K
12:49 50.20 50.21 50.20 50.21 1.3K
12:50 50.21 50.21 50.21 50.21 1.0K
12:51 50.20 50.20 50.19 50.20 2.7K
12:52 50.20 50.21 50.20 50.21 1.3K
12:53 50.21 50.21 50.21 50.21 0.3K
12:54 50.21 50.21 50.20 50.20 0.8K
12:55 50.21 50.21 50.19 50.19 1.2K
12:56 50.18 50.18 50.18 50.18 1.3K
12:57 50.18 50.19 50.18 50.19 1.6K
12:58 50.19 50.19 50.19 50.19 1.2K
12:59 50.18 50.18 50.17 50.18 1.6K
13:00 50.18 50.18 50.17 50.17 0.4K
13:01 50.18 50.18 50.18 50.18 0.6K
13:02 50.15 50.16 50.15 50.15 3.9K
13:03 50.14 50.16 50.14 50.16 1.1K
13:04 50.14 50.14 50.13 50.13 1.7K
13:05 50.10 50.12 50.10 50.12 0.7K
13:06 50.10 50.12 50.09 50.12 3.9K
13:07 50.12 50.12 50.10 50.11 1.1K
13:08 50.12 50.13 50.12 50.13 1.3K
13:09 50.13 50.14 50.13 50.14 0.8K
13:10 50.13 50.13 50.12 50.13 1.1K
13:12 50.12 50.12 50.12 50.12 0.4K
13:13 50.12 50.12 50.12 50.12 0.4K
13:14 50.09 50.09 50.09 50.09 0.8K
13:15 50.11 50.11 50.10 50.10 1.1K
13:16 50.10 50.10 50.08 50.08 0.3K
13:17 50.09 50.10 50.08 50.10 6.6K
13:18 50.10 50.10 50.10 50.10 0.4K
13:19 50.10 50.10 50.10 50.10 1.7K
13:20 50.08 50.10 50.08 50.10 1.8K
13:22 50.10 50.10 50.09 50.09 1.0K
13:23 50.10 50.10 50.10 50.10 0.4K
13:24 50.08 50.08 50.08 50.08 0.1K
13:25 50.08 50.10 50.08 50.08 4.7K
13:27 50.09 50.09 50.09 50.09 0.9K
13:28 50.09 50.09 50.09 50.09 0.5K
13:29 50.07 50.09 50.07 50.09 1.5K
13:31 50.09 50.09 50.09 50.09 1.0K
13:32 50.10 50.10 50.10 50.10 2.1K
13:33 50.09 50.10 50.09 50.10 1.1K
13:34 50.09 50.10 50.09 50.10 1.5K
13:35 50.10 50.10 50.08 50.08 0.9K
13:36 50.09 50.10 50.09 50.10 0.4K
13:37 50.11 50.11 50.09 50.09 1.7K
13:38 50.10 50.10 50.10 50.10 1.1K
13:39 50.11 50.11 50.08 50.08 0.5K
13:40 50.10 50.10 50.08 50.08 1.0K
13:41 50.08 50.08 50.07 50.07 0.8K
13:42 50.08 50.10 50.08 50.10 2.7K
13:43 50.05 50.05 50.05 50.05 0.6K
13:44 50.05 50.05 50.05 50.05 2.3K
13:45 50.06 50.06 50.06 50.06 0.5K
13:46 50.09 50.09 50.09 50.09 1.9K
13:47 50.07 50.09 50.07 50.09 1.1K
13:48 50.09 50.09 50.09 50.09 0.4K
13:49 50.09 50.09 50.09 50.09 1.0K
13:50 50.11 50.11 50.09 50.09 0.8K
13:52 50.09 50.10 50.08 50.10 2.3K
13:53 50.10 50.10 50.10 50.10 1.1K
13:55 50.10 50.10 50.10 50.10 1.3K
13:56 50.11 50.11 50.11 50.11 1.3K
13:57 50.09 50.09 50.09 50.09 1.1K
13:58 50.11 50.11 50.11 50.11 0.4K
13:59 50.12 50.13 50.12 50.13 3.8K
14:00 50.13 50.14 50.13 50.13 3.6K
14:01 50.12 50.12 50.12 50.12 1.2K
14:02 50.11 50.11 50.10 50.10 4.0K
14:03 50.10 50.10 50.09 50.09 1.5K
14:04 50.09 50.09 50.09 50.09 0.6K
14:05 50.06 50.06 50.05 50.05 1.4K
14:06 50.07 50.07 50.06 50.06 0.3K
14:07 50.06 50.07 50.06 50.07 2.6K
14:08 50.07 50.07 50.06 50.06 2.3K
14:09 50.03 50.03 50.03 50.03 1.4K
14:10 50.04 50.05 50.04 50.05 2.3K
14:11 50.04 50.05 50.04 50.05 0.3K
14:12 50.04 50.06 50.04 50.06 2.6K
14:13 50.04 50.04 50.04 50.04 1.1K
14:14 50.02 50.05 50.02 50.05 16.5K
14:15 50.05 50.07 50.05 50.06 1.0K
14:16 50.06 50.06 50.04 50.04 1.9K
14:17 50.05 50.05 50.05 50.05 0.3K
14:18 50.05 50.05 50.05 50.05 0.2K
14:19 50.05 50.05 50.05 50.05 1.2K
14:20 50.04 50.05 50.04 50.05 2.2K
14:21 50.02 50.03 50.02 50.03 1.2K
14:22 50.03 50.03 50.03 50.03 1.1K
14:23 50.03 50.03 50.03 50.03 0.2K
14:24 50.04 50.04 50.03 50.03 3.7K
14:27 50.06 50.06 50.05 50.05 1.1K
14:28 50.05 50.06 50.05 50.06 1.4K
14:29 50.06 50.06 50.06 50.06 3.9K
14:30 50.08 50.08 50.08 50.08 0.6K
14:31 50.09 50.09 50.07 50.07 2.3K
14:32 50.08 50.08 50.07 50.07 1.0K
14:33 50.06 50.06 50.05 50.05 1.3K
14:34 50.05 50.05 50.04 50.04 1.4K
14:35 50.03 50.04 50.03 50.04 1.5K
14:36 50.05 50.05 50.05 50.05 2.4K
14:37 50.05 50.05 50.05 50.05 3.5K
14:38 50.06 50.06 50.06 50.06 1.6K
14:39 50.06 50.06 50.04 50.04 3.4K
14:40 50.02 50.02 50.02 50.02 1.4K
14:41 50.03 50.04 50.03 50.04 1.3K
14:42 50.01 50.01 50.01 50.01 1.2K
14:43 50.01 50.01 50.01 50.01 3.3K
14:44 50.02 50.02 50.01 50.02 5.4K
14:45 50.03 50.04 50.03 50.04 4.3K
14:46 50.04 50.04 50.04 50.04 1.2K
14:47 50.05 50.05 50.04 50.04 1.7K
14:48 50.03 50.03 50.03 50.03 3.6K
14:49 50.03 50.03 50.03 50.03 1.2K
14:50 50.02 50.03 50.02 50.03 1.0K
14:51 50.03 50.04 50.02 50.04 6.4K
14:52 50.03 50.03 50.02 50.02 1.0K
14:53 50.04 50.04 50.03 50.03 1.7K
14:54 50.04 50.04 50.03 50.03 0.9K
14:55 50.04 50.05 50.04 50.05 3.2K
14:56 50.06 50.06 50.05 50.05 2.0K
14:57 50.05 50.05 50.04 50.04 0.6K
14:58 50.04 50.05 50.04 50.05 1.3K
14:59 50.06 50.06 50.05 50.06 1.8K
15:00 50.06 50.07 50.06 50.07 4.3K
15:01 50.08 50.08 50.08 50.08 0.4K
15:02 50.08 50.08 50.07 50.07 2.0K
15:03 50.07 50.07 50.05 50.05 1.5K
15:04 50.07 50.07 50.06 50.06 0.7K
15:05 50.07 50.08 50.07 50.08 2.7K
15:06 50.09 50.11 50.09 50.11 3.7K
15:07 50.10 50.10 50.10 50.10 0.7K
15:08 50.11 50.11 50.11 50.11 0.5K
15:09 50.10 50.11 50.10 50.10 4.5K
15:10 50.11 50.13 50.11 50.13 4.6K
15:11 50.13 50.13 50.09 50.10 15.4K
15:12 50.07 50.07 50.07 50.07 1.7K
15:13 50.07 50.07 50.06 50.06 1.0K
15:14 50.07 50.07 50.06 50.07 3.2K
15:15 50.08 50.08 50.06 50.06 2.3K
15:17 50.04 50.05 50.04 50.05 2.1K
15:18 50.05 50.05 50.04 50.04 0.5K
15:19 50.04 50.04 50.04 50.04 1.8K
15:20 50.02 50.02 50.02 50.02 0.8K
15:21 50.00 50.03 50.00 50.03 1.3K
15:22 50.03 50.03 50.02 50.02 1.3K
15:23 50.02 50.02 50.00 50.00 21.2K
15:24 50.00 50.00 50.00 50.00 5.5K
15:25 49.98 49.99 49.97 49.99 5.5K
15:26 49.99 49.99 49.98 49.98 4.6K
15:27 49.98 49.98 49.97 49.97 1.8K
15:28 49.99 50.00 49.99 50.00 4.0K
15:29 50.00 50.00 50.00 50.00 1.1K
15:30 50.01 50.01 50.01 50.01 2.9K
15:31 50.01 50.02 50.01 50.02 3.6K
15:32 50.03 50.04 50.03 50.04 4.0K
15:33 50.04 50.04 50.02 50.02 11.0K
15:34 50.04 50.04 50.00 50.02 13.1K
15:35 50.02 50.02 50.01 50.01 2.0K
15:36 50.01 50.01 50.01 50.01 1.0K
15:37 50.01 50.02 50.01 50.01 5.9K
15:38 50.03 50.03 50.03 50.03 0.3K
15:39 50.03 50.03 50.02 50.03 1.6K
15:40 50.03 50.03 50.03 50.03 1.4K
15:41 50.05 50.07 50.04 50.04 8.4K
15:42 50.04 50.04 50.04 50.04 0.7K
15:43 50.03 50.04 50.03 50.04 1.9K
15:44 50.04 50.04 50.03 50.04 2.4K
15:45 50.04 50.05 50.04 50.05 3.9K
15:46 50.06 50.07 50.06 50.06 1.7K
15:47 50.07 50.07 50.06 50.06 1.9K
15:48 50.04 50.04 50.04 50.04 9.6K
15:49 50.04 50.06 50.04 50.06 8.3K
15:50 50.05 50.08 50.05 50.08 8.8K
15:51 50.08 50.08 50.08 50.08 1.8K
15:52 50.08 50.10 50.06 50.10 15.6K
15:53 50.10 50.11 50.10 50.11 7.6K
15:54 50.11 50.13 50.11 50.13 6.5K
15:55 50.12 50.12 50.08 50.08 7.7K
15:56 50.07 50.08 50.04 50.05 21.2K
15:57 50.07 50.07 50.04 50.04 4.5K
15:58 50.03 50.06 50.02 50.06 13.5K
15:59 50.08 50.13 50.08 50.13 99.7K
날짜 시가 고가 저가 종가 거래량
2025-09-29 51.19 51.19 49.86 50.06 2.2M
2025-09-26 51.35 51.77 51.23 51.28 0.8M
2025-09-25 51.24 51.65 50.70 51.36 3.2M
2025-09-24 50.28 51.42 50.22 51.13 1.5M
2025-09-23 50.15 50.23 49.97 50.12 1.1M
2025-09-22 50.34 50.34 49.92 50.04 1.2M
2025-09-19 50.58 50.87 50.28 50.33 1.6M
2025-09-18 51.00 51.30 50.58 50.75 1.1M
2025-09-17 51.12 51.33 50.86 51.01 1.0M
2025-09-16 51.31 51.54 50.84 51.06 0.8M
2025-09-15 51.15 51.60 51.08 51.22 2.4M
2025-09-12 50.95 51.09 50.70 51.08 1.4M
2025-09-11 49.92 50.90 49.89 50.84 1.6M
2025-09-10 50.16 50.67 49.81 49.82 1.6M
2025-09-09 50.00 50.44 50.00 50.03 0.9M
2025-09-08 50.50 50.67 49.97 50.14 1.2M
2025-09-05 50.80 50.96 49.97 50.51 1.3M
2025-09-04 50.97 51.49 50.78 50.81 1.1M
2025-09-03 51.13 51.23 50.74 50.88 1.2M
2025-09-02 50.75 51.14 50.66 50.97 1.5M
2025-08-29 50.64 51.05 50.52 50.87 1.3M
2025-08-28 50.12 50.52 49.90 50.43 1.4M
2025-08-27 50.98 51.09 50.04 50.04 1.6M
2025-08-26 50.49 50.81 49.91 50.77 1.1M
2025-08-25 50.73 50.83 50.26 50.33 0.8M
2025-08-22 50.52 50.88 50.50 50.73 0.8M
2025-08-21 50.45 50.82 50.30 50.48 0.7M
2025-08-20 49.81 50.63 49.80 50.50 1.0M
2025-08-19 49.50 49.63 49.15 49.63 1.1M
2025-08-18 50.00 50.10 49.22 49.42 1.7M
2025-08-15 50.39 50.85 49.97 50.00 2.1M
2025-08-14 49.80 50.23 49.65 50.16 2.4M
2025-08-13 49.85 49.89 49.40 49.70 1.4M
2025-08-12 50.10 50.45 49.69 49.85 1.9M
2025-08-11 50.33 50.44 49.92 50.20 1.6M
2025-08-08 50.47 51.06 50.34 50.41 1.8M
2025-08-07 51.66 52.00 51.41 51.52 1.2M
2025-08-06 51.16 51.99 51.01 51.31 1.7M
2025-08-05 52.50 52.92 50.75 50.86 2.9M
2025-08-04 52.02 52.82 52.02 52.71 1.7M
2025-08-01 52.55 52.55 51.60 51.85 1.3M
2025-07-31 52.26 52.93 52.14 52.50 1.3M
2025-07-30 51.79 53.10 51.70 52.07 1.9M
2025-07-29 51.01 52.12 51.01 51.77 1.5M
2025-07-28 51.11 51.27 50.69 50.99 1.1M
2025-07-25 51.50 51.50 50.75 50.95 1.3M
2025-07-24 51.05 51.52 50.80 51.32 0.9M
2025-07-23 50.45 51.12 50.44 50.93 0.7M
2025-07-22 50.21 50.87 50.15 50.45 1.1M
2025-07-21 51.01 51.01 50.13 50.26 1.1M
2025-07-18 50.56 51.19 50.44 50.80 1.4M
2025-07-17 50.45 50.58 50.06 50.52 1.0M
2025-07-16 50.58 50.90 50.14 50.47 1.0M
2025-07-15 50.81 50.95 50.12 50.71 1.1M
2025-07-14 50.79 51.04 50.55 50.95 0.9M
2025-07-11 50.46 50.89 50.33 50.66 1.1M
2025-07-10 50.60 50.70 50.13 50.46 0.9M
2025-07-09 50.96 50.96 50.55 50.76 1.1M
2025-07-08 50.80 51.07 50.53 50.96 0.8M
2025-07-07 50.75 51.33 50.58 50.74 0.9M
2025-07-03 51.12 51.33 50.73 51.04 0.5M
2025-07-02 50.91 51.27 50.46 51.05 0.8M
2025-07-01 51.61 51.61 50.73 50.79 1.8M
2025-06-30 51.34 51.81 51.18 51.51 1.0M
2025-06-27 51.21 51.74 51.05 51.61 1.3M
2025-06-26 51.70 52.00 50.87 51.22 2.3M
2025-06-25 52.09 52.16 51.24 51.96 1.3M
2025-06-24 51.04 52.13 51.02 51.84 1.1M
2025-06-23 51.66 51.79 50.73 51.13 1.4M
2025-06-20 51.44 51.60 51.02 51.38 1.7M
2025-06-18 51.51 51.96 51.01 51.41 0.8M
2025-06-17 51.72 52.31 51.39 51.45 1.0M
2025-06-16 52.00 52.30 51.35 51.51 1.1M
2025-06-13 52.17 52.40 51.46 51.88 2.2M
2025-06-12 51.59 51.88 51.36 51.87 0.6M
2025-06-11 51.31 51.85 51.11 51.65 1.1M
2025-06-10 51.19 51.58 50.66 50.93 1.1M
2025-06-09 51.53 51.58 50.90 51.06 1.7M
2025-06-06 51.50 51.76 51.16 51.32 0.8M
2025-06-05 51.24 51.54 50.98 51.30 0.9M
2025-06-04 52.00 52.16 50.88 51.03 0.9M
2025-06-03 51.22 52.17 51.12 51.80 1.0M
2025-06-02 51.47 51.57 50.91 51.40 0.9M
2025-05-30 50.86 51.63 50.74 51.00 1.3M
2025-05-29 50.90 50.98 50.41 50.91 0.9M
2025-05-28 51.32 51.38 50.64 50.86 0.7M
2025-05-27 51.44 51.55 50.88 51.16 0.9M
2025-05-23 50.09 50.83 50.00 50.61 1.0M
2025-05-22 50.30 50.66 50.12 50.32 1.1M
2025-05-21 51.38 51.48 50.64 50.65 1.2M
2025-05-20 51.76 51.85 51.20 51.38 0.6M
2025-05-19 51.83 51.87 51.36 51.84 1.1M
2025-05-16 51.86 52.38 51.60 52.10 1.4M
2025-05-15 50.35 51.71 50.35 51.64 1.2M
2025-05-14 50.54 50.73 49.96 50.53 1.1M
2025-05-13 49.24 50.75 48.97 50.44 2.0M
2025-05-12 50.20 50.20 48.68 48.96 1.6M
2025-05-09 49.10 49.39 48.67 49.12 1.3M
2025-05-08 49.50 50.18 49.19 49.75 2.4M
2025-05-07 50.47 50.47 48.81 49.25 2.1M
2025-05-06 50.65 51.77 49.17 49.79 2.2M
2025-05-05 51.75 51.85 50.58 50.63 1.9M
2025-05-02 51.48 52.04 51.03 51.87 1.3M
2025-05-01 51.06 51.70 50.57 50.86 1.9M
2025-04-30 51.28 51.50 50.25 50.93 1.6M
2025-04-29 52.43 52.63 51.68 52.07 0.9M
2025-04-28 52.68 52.73 51.72 52.43 1.2M
2025-04-25 52.60 52.71 51.80 52.56 0.9M
2025-04-24 51.59 52.58 51.32 52.52 1.4M
2025-04-23 51.49 51.79 50.71 51.17 1.7M
2025-04-22 50.04 51.04 49.80 50.62 1.3M
2025-04-21 50.47 50.71 48.90 49.22 1.8M
2025-04-17 50.48 51.63 50.26 50.57 1.8M
2025-04-16 50.36 51.22 50.15 50.22 1.1M
2025-04-15 49.91 50.79 49.70 50.13 1.6M
2025-04-14 49.16 49.93 48.75 49.60 1.6M
2025-04-11 47.50 48.27 46.72 48.19 1.5M
2025-04-10 48.00 48.13 46.29 47.41 2.2M
2025-04-09 46.00 49.22 45.45 48.27 4.9M
2025-04-08 49.22 49.47 46.19 46.68 2.8M
2025-04-07 46.01 49.27 44.60 47.22 5.1M
2025-04-04 50.51 50.68 47.39 48.48 6.1M
2025-04-03 52.82 53.10 52.12 52.17 2.2M
2025-04-02 53.44 54.02 53.32 53.89 0.8M
2025-04-01 53.50 53.69 52.81 53.65 1.2M
2025-03-31 53.77 54.00 53.17 53.52 1.1M
2025-03-28 53.75 54.21 53.38 54.04 1.2M
2025-03-27 53.72 54.12 53.45 53.68 2.0M
2025-03-26 53.31 54.52 53.31 53.72 2.3M
2025-03-25 53.85 54.06 53.31 53.36 1.1M
2025-03-24 53.80 54.46 53.77 53.89 1.5M
2025-03-21 53.88 54.00 53.40 53.70 5.1M
2025-03-20 54.27 54.38 53.81 54.07 1.5M
2025-03-19 54.50 54.74 54.12 54.35 1.7M
2025-03-18 54.80 54.87 54.27 54.45 1.8M
2025-03-17 53.49 54.87 53.42 54.65 1.9M
2025-03-14 52.45 53.51 52.28 53.33 2.0M
2025-03-13 53.35 53.50 52.34 52.38 1.4M
2025-03-12 53.00 53.55 52.40 53.10 1.5M
2025-03-11 52.29 53.05 52.02 52.51 1.9M
2025-03-10 52.16 52.75 51.73 52.35 1.7M
2025-03-07 52.32 53.04 51.46 52.70 2.4M
2025-03-06 52.71 53.07 51.62 52.32 1.9M
2025-03-05 53.04 53.39 51.93 53.04 1.8M
2025-03-04 54.00 54.16 52.14 53.07 3.2M
2025-03-03 54.25 54.79 53.88 54.26 1.6M
2025-02-28 52.06 53.91 52.03 53.91 2.0M
2025-02-27 52.94 53.01 52.16 52.24 1.3M
2025-02-26 52.86 53.37 52.42 52.86 1.6M
2025-02-25 53.15 53.20 51.88 52.86 1.7M
2025-02-24 53.53 53.58 52.23 53.15 1.7M
2025-02-21 53.75 54.16 53.16 53.38 1.5M
2025-02-20 53.84 54.32 52.91 53.84 2.0M
2025-02-19 54.58 54.74 53.57 53.73 1.8M
2025-02-18 54.00 54.68 53.90 54.63 1.5M
2025-02-14 54.00 54.52 53.71 53.83 1.7M
2025-02-13 52.43 53.76 52.43 53.71 1.9M
2025-02-12 52.90 53.41 52.46 52.64 1.1M
2025-02-11 53.71 53.95 52.93 53.18 1.2M
2025-02-10 53.63 53.95 53.31 53.57 2.0M
2025-02-07 53.55 53.81 52.84 53.18 1.6M
2025-02-06 53.72 54.18 53.20 53.55 1.5M
2025-02-05 52.65 53.93 52.65 53.82 2.7M
2025-02-04 50.44 53.24 50.14 52.63 3.1M
2025-02-03 50.30 51.85 50.30 51.41 2.6M
2025-01-31 53.25 53.32 51.94 52.01 2.9M
2025-01-30 51.97 53.55 51.84 53.36 5.3M
2025-01-29 51.66 52.18 51.55 51.70 1.0M
2025-01-28 51.24 51.64 50.83 51.56 1.4M
2025-01-27 51.48 51.75 50.25 50.80 2.4M
2025-01-24 52.09 52.50 51.82 51.88 1.2M
2025-01-23 52.17 52.81 51.83 51.88 1.4M
2025-01-22 53.00 53.15 51.90 51.94 1.7M
2025-01-21 51.48 52.76 51.46 52.64 2.4M
2025-01-17 50.75 51.24 50.68 51.15 1.3M
2025-01-16 50.00 50.91 50.00 50.81 1.3M
2025-01-15 50.20 50.65 50.14 50.19 1.4M
2025-01-14 48.89 50.06 48.79 49.76 1.7M
2025-01-13 48.64 49.34 48.50 48.76 1.7M
2025-01-10 48.55 48.84 47.90 48.35 1.5M
2025-01-08 48.04 48.49 47.65 48.48 1.2M
2025-01-07 48.82 48.82 47.77 47.88 1.7M
2025-01-06 48.71 48.95 48.41 48.52 1.0M
2025-01-03 49.45 49.45 48.41 48.52 2.0M
2025-01-02 47.91 48.95 47.90 48.64 2.2M