AEX Futures - 2025년 10월

🏛️ 네덜란드 →
940.20
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 938.13 938.33 937.58 938.30 0.0K
08:01 938.10 938.15 937.07 937.68 0.0K
08:02 937.70 938.20 937.70 937.85 0.0K
08:03 937.90 937.93 937.65 937.70 0.0K
08:04 937.68 937.80 937.65 937.78 0.0K
08:05 937.80 937.92 937.75 937.92 0.0K
08:06 937.88 937.88 937.80 937.80 0.0K
08:07 937.83 937.83 937.83 937.83 0.0K
08:08 937.88 937.88 937.82 937.83 0.0K
08:09 937.75 938.30 937.72 938.30 0.0K
08:10 938.23 938.69 938.23 938.68 0.0K
08:11 938.63 938.85 938.63 938.80 0.0K
08:12 938.80 938.85 938.80 938.85 0.0K
08:13 938.83 938.83 938.78 938.80 0.0K
08:14 938.80 938.88 938.80 938.88 0.0K
08:15 938.90 938.92 938.85 938.85 0.0K
08:16 938.87 938.90 938.60 938.62 0.0K
08:17 938.65 938.67 938.55 938.60 0.0K
08:18 938.68 938.68 938.63 938.68 0.0K
08:19 938.65 938.95 938.65 938.95 0.0K
08:20 938.97 939.22 938.94 939.20 0.0K
08:21 939.23 939.40 939.20 939.40 0.0K
08:22 939.57 939.57 939.40 939.53 0.0K
08:23 939.57 939.57 939.48 939.55 0.0K
08:24 939.57 939.63 939.53 939.53 0.0K
08:25 939.50 939.55 939.50 939.55 0.0K
08:26 939.53 939.57 939.50 939.52 0.0K
08:27 939.50 939.52 939.43 939.52 0.0K
08:28 939.50 939.55 939.48 939.50 0.0K
08:29 939.55 939.55 939.40 939.47 0.0K
08:30 939.33 939.50 939.25 939.25 0.0K
08:31 939.28 939.30 939.00 939.00 0.0K
08:32 938.95 938.95 938.92 938.94 0.0K
08:33 938.90 938.98 938.85 938.95 0.0K
08:34 938.97 938.97 938.88 938.90 0.0K
08:35 938.88 938.90 938.85 938.85 0.0K
08:36 938.93 938.94 938.88 938.90 0.0K
08:37 939.08 939.20 939.08 939.20 0.0K
08:38 939.18 939.23 939.18 939.23 0.0K
08:39 939.35 939.35 939.22 939.25 0.0K
08:40 939.28 939.30 939.25 939.27 0.0K
08:41 939.25 939.28 939.22 939.25 0.0K
08:42 939.22 939.33 939.22 939.30 0.0K
08:43 939.33 939.45 939.32 939.44 0.0K
08:44 939.43 939.43 939.38 939.43 0.0K
08:45 939.45 939.53 939.43 939.53 0.0K
08:46 939.50 939.58 939.50 939.58 0.0K
08:47 939.60 939.60 939.60 939.60 0.0K
08:48 939.60 939.80 939.60 939.80 0.0K
08:49 939.75 939.83 939.68 939.68 0.0K
08:50 939.70 939.88 939.70 939.83 0.0K
08:51 939.80 939.82 939.78 939.80 0.0K
08:52 939.85 939.85 939.47 939.47 0.0K
08:54 939.25 939.25 938.95 939.00 0.0K
08:55 938.93 938.93 938.93 938.93 0.0K
08:56 938.97 939.00 938.88 938.88 0.0K
08:57 939.13 939.13 938.95 938.95 0.0K
08:58 939.03 939.05 939.03 939.05 0.0K
08:59 939.00 939.02 937.60 937.60 0.0K
09:00 937.25 938.70 937.25 938.08 0.0K
09:01 938.00 938.20 937.45 937.60 0.0K
09:02 937.65 937.87 937.50 937.83 0.0K
09:03 937.80 937.85 937.55 937.63 0.0K
09:04 937.58 938.03 937.58 937.93 0.0K
09:05 937.90 938.08 937.60 937.75 0.0K
09:06 937.63 938.45 937.58 938.38 0.0K
09:07 938.33 938.53 938.19 938.20 0.0K
09:08 938.28 938.38 938.03 938.08 0.0K
09:09 938.10 938.13 937.73 937.94 0.0K
09:10 937.93 938.18 937.82 937.85 0.0K
09:11 937.82 938.08 937.70 938.08 0.0K
09:12 938.07 938.10 937.78 937.90 0.0K
09:13 937.83 938.40 937.78 938.35 0.0K
09:14 938.38 938.63 938.13 938.20 0.0K
09:15 938.17 938.17 937.38 937.38 0.0K
09:16 937.23 937.37 937.05 937.05 0.0K
09:17 937.08 937.15 936.78 936.85 0.0K
09:18 936.88 936.88 936.40 936.40 0.0K
09:19 936.35 936.85 936.35 936.63 0.0K
09:20 936.65 936.90 936.58 936.90 0.0K
09:21 936.88 936.92 936.75 936.90 0.0K
09:22 936.95 937.12 936.95 937.05 0.0K
09:23 937.03 937.05 936.63 936.65 0.0K
09:24 936.65 936.72 936.55 936.60 0.0K
09:25 936.65 936.90 936.60 936.80 0.0K
09:26 936.85 936.95 936.65 936.85 0.0K
09:27 936.73 936.93 936.68 936.93 0.0K
09:28 936.98 936.98 936.63 936.63 0.0K
09:29 936.63 936.95 936.63 936.95 0.0K
09:30 937.00 937.27 936.90 937.20 0.0K
09:31 937.19 937.30 937.05 937.10 0.0K
09:32 937.05 937.23 937.05 937.20 0.0K
09:33 937.22 937.47 937.15 937.25 0.0K
09:34 937.23 937.23 937.10 937.22 0.0K
09:35 937.20 937.42 937.03 937.30 0.0K
09:36 937.22 937.47 937.05 937.10 0.0K
09:37 937.15 937.15 937.00 937.12 0.0K
09:38 937.15 937.27 936.88 936.90 0.0K
09:39 936.85 937.17 936.85 937.05 0.0K
09:40 937.07 937.28 936.90 937.27 0.0K
09:41 937.20 937.33 937.13 937.25 0.0K
09:42 937.30 937.60 937.28 937.58 0.0K
09:43 937.55 937.75 937.55 937.65 0.0K
09:44 937.75 937.92 937.75 937.77 0.0K
09:45 937.75 938.27 937.60 938.27 0.0K
09:46 938.23 938.55 938.15 938.55 0.0K
09:47 938.58 938.67 938.55 938.67 0.0K
09:48 938.70 939.05 938.65 939.00 0.0K
09:49 938.98 939.05 938.80 939.05 0.0K
09:50 939.12 939.15 938.80 938.80 0.0K
09:51 938.78 938.85 938.67 938.70 0.0K
09:52 938.75 938.75 938.44 938.52 0.0K
09:53 938.57 938.82 938.50 938.50 0.0K
09:54 938.45 938.47 938.30 938.33 0.0K
09:55 938.30 938.30 937.95 938.00 0.0K
09:56 937.97 937.97 937.70 937.75 0.0K
09:57 937.70 938.15 937.69 938.10 0.0K
09:58 938.13 938.13 937.92 937.92 0.0K
09:59 937.90 938.17 937.77 937.77 0.0K
10:00 937.75 937.90 937.55 937.80 0.0K
10:01 937.75 937.75 937.25 937.32 0.0K
10:02 937.25 937.42 937.20 937.40 0.0K
10:03 937.42 937.62 937.40 937.60 0.0K
10:04 937.60 937.82 937.60 937.65 0.0K
10:05 937.68 937.87 937.68 937.82 0.0K
10:06 937.75 938.13 937.75 938.13 0.0K
10:07 938.00 938.20 937.90 938.20 0.0K
10:08 938.15 938.30 938.08 938.30 0.0K
10:09 938.35 938.42 938.00 938.02 0.0K
10:10 937.95 938.27 937.95 938.25 0.0K
10:11 938.30 938.50 938.28 938.47 0.0K
10:12 938.40 938.45 938.30 938.30 0.0K
10:13 938.20 938.25 937.85 937.97 0.0K
10:14 938.05 938.20 938.00 938.03 0.0K
10:15 938.00 938.30 937.97 938.00 0.0K
10:16 937.98 938.25 937.70 937.70 0.0K
10:17 937.72 938.00 937.68 937.73 0.0K
10:18 937.75 937.94 937.75 937.94 0.0K
10:19 937.90 938.05 937.80 937.85 0.0K
10:20 937.80 938.08 937.72 937.80 0.0K
10:21 937.85 937.85 937.65 937.75 0.0K
10:22 937.85 937.85 937.47 937.50 0.0K
10:23 937.55 937.72 937.53 937.57 0.0K
10:24 937.58 937.65 937.30 937.37 0.0K
10:25 937.30 937.44 937.30 937.40 0.0K
10:26 937.50 937.57 937.20 937.25 0.0K
10:27 937.27 937.27 936.90 936.97 0.0K
10:28 937.03 937.15 937.00 937.07 0.0K
10:29 937.05 937.38 937.05 937.37 0.0K
10:30 937.42 937.45 937.20 937.40 0.0K
10:31 937.45 937.45 936.95 937.07 0.0K
10:32 937.10 937.40 937.00 937.40 0.0K
10:33 937.42 937.52 937.20 937.50 0.0K
10:34 937.55 937.65 937.55 937.65 0.0K
10:35 937.67 937.77 937.40 937.48 0.0K
10:36 937.45 937.60 937.38 937.38 0.0K
10:37 937.40 937.42 937.10 937.10 0.0K
10:38 937.12 937.15 936.95 936.95 0.0K
10:39 936.94 937.15 936.94 937.05 0.0K
10:40 937.10 937.17 936.98 936.98 0.0K
10:41 937.00 937.00 936.72 936.85 0.0K
10:42 936.80 936.97 936.75 936.85 0.0K
10:43 936.90 936.95 936.72 936.90 0.0K
10:44 936.85 936.95 936.70 936.90 0.0K
10:45 936.93 937.08 936.72 936.77 0.0K
10:46 936.70 936.77 936.55 936.62 0.0K
10:47 936.67 936.75 936.45 936.62 0.0K
10:48 936.57 936.57 936.35 936.40 0.0K
10:49 936.37 936.40 936.05 936.08 0.0K
10:50 936.05 936.17 935.95 935.97 0.0K
10:51 936.00 936.15 935.94 936.10 0.0K
10:52 936.05 936.27 936.00 936.25 0.0K
10:53 936.22 936.33 936.15 936.27 0.0K
10:54 936.25 936.40 936.25 936.32 0.0K
10:55 936.30 936.35 935.97 936.00 0.0K
10:56 935.95 936.10 935.95 936.00 0.0K
10:57 936.02 936.08 935.80 936.08 0.0K
10:58 936.10 936.10 935.80 935.82 0.0K
10:59 935.83 935.85 935.65 935.70 0.0K
11:00 935.65 935.72 935.58 935.65 0.0K
11:01 935.65 935.67 935.40 935.43 0.0K
11:02 935.38 935.58 935.38 935.53 0.0K
11:03 935.55 935.65 935.40 935.60 0.0K
11:04 935.58 935.80 935.58 935.75 0.0K
11:05 935.80 936.25 935.80 936.25 0.0K
11:06 936.30 936.52 936.30 936.45 0.0K
11:07 936.47 936.52 936.15 936.25 0.0K
11:08 936.27 936.32 936.15 936.28 0.0K
11:09 936.28 936.28 936.15 936.20 0.0K
11:10 936.27 936.27 936.10 936.25 0.0K
11:11 936.15 936.60 936.15 936.60 0.0K
11:12 936.65 936.83 936.63 936.75 0.0K
11:13 936.70 936.87 936.60 936.78 0.0K
11:14 936.77 936.97 936.75 936.97 0.0K
11:15 936.93 936.94 936.55 936.68 0.0K
11:16 936.60 936.70 936.47 936.60 0.0K
11:17 936.62 936.80 936.60 936.73 0.0K
11:18 936.72 936.72 936.35 936.38 0.0K
11:19 936.40 936.40 936.17 936.18 0.0K
11:20 936.15 936.15 935.95 936.05 0.0K
11:21 936.00 936.10 935.95 936.00 0.0K
11:22 936.00 936.17 935.95 936.15 0.0K
11:23 936.05 936.10 935.75 935.75 0.0K
11:24 935.70 935.75 935.20 935.25 0.0K
11:25 935.18 935.25 935.10 935.18 0.0K
11:26 935.22 935.22 935.10 935.15 0.0K
11:27 935.13 935.25 935.03 935.10 0.0K
11:28 935.13 935.25 935.05 935.10 0.0K
11:29 935.07 935.07 934.65 934.65 0.0K
11:30 934.69 934.90 934.69 934.75 0.0K
11:31 934.73 935.00 934.55 934.97 0.0K
11:32 935.02 935.20 935.00 935.10 0.0K
11:33 935.15 935.22 935.12 935.20 0.0K
11:34 935.17 935.30 935.05 935.10 0.0K
11:35 935.12 935.25 935.05 935.05 0.0K
11:36 935.10 935.20 934.92 935.15 0.0K
11:37 935.18 935.50 935.08 935.50 0.0K
11:38 935.47 935.57 935.40 935.57 0.0K
11:39 935.50 935.55 935.45 935.47 0.0K
11:40 935.45 935.45 935.15 935.15 0.0K
11:41 935.05 935.12 934.95 935.05 0.0K
11:42 935.10 935.22 935.08 935.17 0.0K
11:43 935.15 935.18 935.00 935.07 0.0K
11:44 935.10 935.10 934.95 935.08 0.0K
11:45 935.07 935.17 935.00 935.15 0.0K
11:46 935.12 935.45 935.12 935.40 0.0K
11:47 935.44 935.62 935.44 935.60 0.0K
11:48 935.55 935.60 935.53 935.55 0.0K
11:49 935.53 935.58 935.45 935.50 0.0K
11:50 935.58 935.62 935.35 935.35 0.0K
11:51 935.40 935.52 935.38 935.42 0.0K
11:52 935.44 935.60 935.35 935.45 0.0K
11:53 935.40 935.50 935.35 935.40 0.0K
11:54 935.45 935.47 935.35 935.47 0.0K
11:55 935.40 935.45 935.28 935.40 0.0K
11:56 935.37 935.42 935.25 935.25 0.0K
11:57 935.27 935.42 935.20 935.42 0.0K
11:58 935.43 935.50 935.35 935.44 0.0K
11:59 935.40 935.47 935.35 935.44 0.0K
12:00 935.42 935.90 935.42 935.67 0.0K
12:01 935.65 936.12 935.65 936.10 0.0K
12:02 936.13 936.18 935.85 935.87 0.0K
12:03 935.85 936.02 935.70 935.90 0.0K
12:04 935.85 935.97 935.72 935.75 0.0K
12:05 935.77 935.77 935.55 935.55 0.0K
12:06 935.58 935.70 935.58 935.60 0.0K
12:07 935.55 935.57 935.40 935.40 0.0K
12:08 935.35 935.47 935.35 935.43 0.0K
12:09 935.44 935.44 935.10 935.15 0.0K
12:10 935.15 935.50 935.10 935.50 0.0K
12:11 935.45 935.78 935.45 935.65 0.0K
12:12 935.70 935.73 935.65 935.70 0.0K
12:13 935.65 935.70 935.55 935.70 0.0K
12:14 935.65 935.72 935.60 935.62 0.0K
12:15 935.67 935.73 935.65 935.68 0.0K
12:16 935.65 935.67 935.55 935.67 0.0K
12:17 935.65 935.67 935.40 935.45 0.0K
12:18 935.43 935.45 935.30 935.32 0.0K
12:19 935.22 935.47 935.20 935.40 0.0K
12:20 935.45 935.55 935.43 935.52 0.0K
12:21 935.45 935.50 935.30 935.40 0.0K
12:22 935.37 935.48 935.35 935.45 0.0K
12:23 935.50 935.58 935.47 935.50 0.0K
12:24 935.53 935.53 935.35 935.35 0.0K
12:25 935.30 935.45 935.30 935.40 0.0K
12:26 935.35 935.47 935.25 935.25 0.0K
12:27 935.22 935.30 935.20 935.25 0.0K
12:28 935.27 935.40 935.15 935.32 0.0K
12:29 935.35 935.40 935.28 935.30 0.0K
12:30 935.28 935.38 935.20 935.35 0.0K
12:31 935.30 935.38 935.25 935.35 0.0K
12:32 935.30 935.35 935.05 935.10 0.0K
12:33 935.08 935.10 935.00 935.10 0.0K
12:34 935.05 935.27 935.05 935.22 0.0K
12:35 935.30 935.45 935.30 935.40 0.0K
12:36 935.30 935.45 935.30 935.40 0.0K
12:37 935.35 935.38 935.25 935.30 0.0K
12:38 935.35 935.35 935.25 935.27 0.0K
12:39 935.19 935.22 935.10 935.20 0.0K
12:40 935.20 935.25 935.20 935.20 0.0K
12:41 935.15 935.19 935.10 935.17 0.0K
12:42 935.12 935.17 934.75 934.77 0.0K
12:43 934.72 934.95 934.70 934.95 0.0K
12:44 934.93 934.93 934.68 934.77 0.0K
12:45 934.70 934.82 934.70 934.78 0.0K
12:46 934.75 935.03 934.75 934.83 0.0K
12:47 934.82 934.85 934.50 934.57 0.0K
12:48 934.50 934.67 934.50 934.62 0.0K
12:49 934.65 934.70 934.45 934.45 0.0K
12:50 934.55 934.70 934.50 934.67 0.0K
12:51 934.60 934.77 934.60 934.65 0.0K
12:52 934.70 934.88 934.70 934.88 0.0K
12:53 934.85 935.00 934.85 935.00 0.0K
12:54 935.02 935.05 934.95 935.02 0.0K
12:55 935.07 935.17 935.00 935.17 0.0K
12:56 935.20 935.20 935.10 935.17 0.0K
12:57 935.13 935.13 935.00 935.10 0.0K
12:58 935.17 935.17 935.00 935.10 0.0K
12:59 935.15 935.15 934.90 934.90 0.0K
13:00 934.85 935.00 934.85 934.97 0.0K
13:01 934.95 935.02 934.93 935.02 0.0K
13:02 935.05 935.22 934.95 935.15 0.0K
13:03 935.20 935.22 935.10 935.10 0.0K
13:04 935.05 935.22 934.85 934.87 0.0K
13:05 934.85 934.87 934.65 934.72 0.0K
13:06 934.68 934.80 934.58 934.77 0.0K
13:07 934.78 934.80 934.60 934.72 0.0K
13:08 934.75 934.83 934.53 934.55 0.0K
13:09 934.53 934.92 934.53 934.82 0.0K
13:10 934.85 934.85 934.65 934.70 0.0K
13:11 934.72 934.85 934.72 934.80 0.0K
13:12 934.82 934.92 934.80 934.80 0.0K
13:13 934.78 934.85 934.75 934.80 0.0K
13:14 934.77 935.05 934.77 934.85 0.0K
13:15 934.83 934.83 934.70 934.70 0.0K
13:16 934.75 934.83 934.70 934.70 0.0K
13:17 934.63 934.75 934.53 934.75 0.0K
13:18 934.72 934.92 934.72 934.85 0.0K
13:19 934.83 934.95 934.70 934.80 0.0K
13:20 934.65 935.05 934.50 935.05 0.0K
13:21 935.08 935.15 934.90 934.95 0.0K
13:22 934.97 935.12 934.85 935.10 0.0K
13:23 935.08 935.10 934.93 934.93 0.0K
13:24 934.90 935.28 934.90 935.28 0.0K
13:25 935.27 935.57 935.27 935.53 0.0K
13:26 935.60 935.63 935.47 935.55 0.0K
13:27 935.57 936.08 935.53 936.07 0.0K
13:28 936.12 936.12 935.97 936.05 0.0K
13:29 936.00 936.27 936.00 936.25 0.0K
13:30 936.33 936.40 936.20 936.28 0.0K
13:31 936.25 936.53 936.23 936.52 0.0K
13:32 936.45 936.62 936.44 936.60 0.0K
13:33 936.60 936.87 936.55 936.85 0.0K
13:34 936.88 936.97 936.75 936.80 0.0K
13:35 936.77 936.85 936.77 936.83 0.0K
13:36 936.85 937.02 936.83 937.02 0.0K
13:37 936.95 936.95 936.70 936.75 0.0K
13:38 936.80 936.90 936.70 936.73 0.0K
13:39 936.75 936.83 936.65 936.65 0.0K
13:40 936.60 936.69 936.55 936.67 0.0K
13:41 936.72 936.90 936.65 936.85 0.0K
13:42 936.90 936.95 936.85 936.95 0.0K
13:43 936.98 937.02 936.90 936.95 0.0K
13:44 937.00 937.25 937.00 937.20 0.0K
13:45 937.25 937.25 936.97 937.00 0.0K
13:46 937.02 937.08 936.90 937.00 0.0K
13:47 937.07 937.07 936.87 936.92 0.0K
13:48 936.93 936.97 936.80 936.93 0.0K
13:49 936.93 936.98 936.80 936.90 0.0K
13:50 936.93 936.95 936.75 936.78 0.0K
13:51 936.72 936.92 936.72 936.82 0.0K
13:52 936.85 937.05 936.80 936.80 0.0K
13:53 936.87 936.95 936.78 936.80 0.0K
13:54 936.80 936.82 936.65 936.70 0.0K
13:55 936.72 936.82 936.65 936.72 0.0K
13:56 936.80 936.90 936.68 936.68 0.0K
13:57 936.72 936.85 936.70 936.80 0.0K
13:58 936.85 937.05 936.75 936.75 0.0K
13:59 936.70 936.77 936.60 936.60 0.0K
14:00 936.47 936.52 936.12 936.20 0.0K
14:01 936.25 936.25 935.85 935.90 0.0K
14:02 935.87 936.03 935.85 935.92 0.0K
14:03 935.85 936.02 935.85 935.97 0.0K
14:04 936.00 936.17 936.00 936.05 0.0K
14:05 936.05 936.25 936.05 936.25 0.0K
14:06 936.22 936.27 936.15 936.27 0.0K
14:07 936.35 936.35 935.95 936.00 0.0K
14:08 936.00 936.05 935.85 935.85 0.0K
14:09 935.87 936.08 935.85 936.08 0.0K
14:10 936.07 936.07 935.85 935.85 0.0K
14:11 935.80 935.92 935.70 935.85 0.0K
14:12 935.80 935.95 935.75 935.95 0.0K
14:13 935.95 935.95 935.78 935.80 0.0K
14:14 935.75 935.75 935.65 935.65 0.0K
14:15 935.70 935.93 935.70 935.78 0.0K
14:16 935.80 935.97 935.75 935.94 0.0K
14:17 935.92 936.05 935.85 936.03 0.0K
14:18 936.05 936.12 936.00 936.00 0.0K
14:19 936.03 936.22 936.00 936.22 0.0K
14:20 936.20 936.20 936.00 936.02 0.0K
14:21 936.08 936.20 936.00 936.13 0.0K
14:22 936.15 936.25 936.05 936.22 0.0K
14:23 936.20 936.35 936.20 936.20 0.0K
14:24 936.13 936.25 936.05 936.19 0.0K
14:25 936.25 936.35 936.23 936.24 0.0K
14:26 936.20 936.23 936.13 936.13 0.0K
14:27 936.15 936.17 936.05 936.17 0.0K
14:28 936.15 936.32 936.15 936.32 0.0K
14:29 936.33 936.33 936.27 936.30 0.0K
14:30 936.25 936.82 936.22 936.82 0.0K
14:31 936.80 937.12 936.80 936.97 0.0K
14:32 936.95 936.95 936.50 936.57 0.0K
14:33 936.60 936.65 936.40 936.45 0.0K
14:34 936.60 937.33 936.60 937.32 0.0K
14:35 937.38 937.65 937.33 937.65 0.0K
14:36 937.70 937.80 937.69 937.72 0.0K
14:37 937.67 938.07 937.67 937.95 0.0K
14:38 938.00 938.45 938.00 938.45 0.0K
14:39 938.40 938.55 938.30 938.30 0.0K
14:40 938.33 938.48 938.25 938.33 0.0K
14:41 938.35 938.60 938.35 938.42 0.0K
14:42 938.38 938.57 938.30 938.45 0.0K
14:43 938.40 938.62 938.35 938.57 0.0K
14:44 938.50 938.55 938.08 938.10 0.0K
14:45 938.15 938.15 937.55 937.62 0.0K
14:46 937.60 937.60 937.30 937.33 0.0K
14:47 937.30 937.52 937.30 937.50 0.0K
14:48 937.47 937.47 937.35 937.43 0.0K
14:49 937.45 937.60 937.25 937.60 0.0K
14:50 937.67 937.87 937.65 937.75 0.0K
14:51 937.80 937.90 937.77 937.82 0.0K
14:52 937.85 937.85 937.45 937.75 0.0K
14:53 937.70 937.90 937.65 937.75 0.0K
14:54 937.70 937.85 937.65 937.70 0.0K
14:55 937.60 937.70 937.50 937.65 0.0K
14:56 937.60 937.90 937.55 937.78 0.0K
14:57 937.80 937.90 937.75 937.88 0.0K
14:58 937.90 938.30 937.90 938.27 0.0K
14:59 938.35 938.35 938.20 938.27 0.0K
15:00 938.30 938.30 937.93 938.00 0.0K
15:01 938.05 938.22 937.97 938.15 0.0K
15:02 938.10 938.13 938.00 938.03 0.0K
15:03 938.00 938.15 937.97 938.02 0.0K
15:04 937.98 938.03 937.80 937.83 0.0K
15:05 937.75 937.77 937.60 937.77 0.0K
15:06 937.80 937.97 937.68 937.97 0.0K
15:07 937.90 938.05 937.90 938.05 0.0K
15:08 938.10 938.12 937.90 938.00 0.0K
15:09 938.03 938.15 937.97 938.00 0.0K
15:10 938.05 938.07 937.95 937.95 0.0K
15:11 937.93 937.94 937.60 937.62 0.0K
15:12 937.60 937.63 937.45 937.47 0.0K
15:13 937.45 937.47 937.25 937.40 0.0K
15:14 937.45 937.53 937.40 937.40 0.0K
15:15 937.35 937.35 936.80 936.80 0.0K
15:16 936.85 936.90 936.45 936.85 0.0K
15:17 936.85 936.92 936.75 936.85 0.0K
15:18 936.87 936.88 936.77 936.88 0.0K
15:19 936.90 937.05 936.90 936.92 0.0K
15:20 936.97 936.97 936.67 936.70 0.0K
15:21 936.68 936.83 936.62 936.80 0.0K
15:22 936.87 937.20 936.87 937.18 0.0K
15:23 937.15 937.44 937.07 937.42 0.0K
15:24 937.47 937.72 937.45 937.65 0.0K
15:25 937.63 937.77 937.50 937.72 0.0K
15:26 937.68 937.75 937.58 937.75 0.0K
15:27 937.77 937.77 937.55 937.55 0.0K
15:28 937.42 937.55 937.40 937.52 0.0K
15:29 937.45 937.98 937.43 937.95 0.0K
15:30 937.90 938.65 937.60 938.55 0.0K
15:31 938.50 938.50 938.15 938.22 0.0K
15:32 938.37 938.92 938.37 938.92 0.0K
15:33 938.85 938.97 938.70 938.75 0.0K
15:34 938.80 938.95 938.75 938.75 0.0K
15:35 938.67 938.88 938.45 938.50 0.0K
15:36 938.52 938.72 938.40 938.52 0.0K
15:37 938.43 938.73 938.40 938.55 0.0K
15:38 938.60 938.60 938.25 938.40 0.0K
15:39 938.40 938.85 938.40 938.80 0.0K
15:40 938.75 938.88 938.47 938.47 0.0K
15:41 938.50 939.13 938.50 939.03 0.0K
15:42 939.05 939.32 938.95 939.22 0.0K
15:43 939.20 939.50 939.20 939.35 0.0K
15:44 939.40 939.67 939.30 939.40 0.0K
15:45 939.38 939.38 939.00 939.30 0.0K
15:46 939.37 939.65 939.30 939.58 0.0K
15:47 939.60 939.97 939.60 939.80 0.0K
15:48 939.78 939.92 939.55 939.80 0.0K
15:49 939.85 939.93 939.57 939.60 0.0K
15:50 939.58 939.85 939.35 939.35 0.0K
15:51 939.32 939.50 939.25 939.32 0.0K
15:52 939.40 939.75 939.40 939.45 0.0K
15:53 939.50 939.85 939.43 939.80 0.0K
15:54 939.77 939.97 939.75 939.85 0.0K
15:55 939.88 939.95 939.60 939.65 0.0K
15:56 939.70 939.75 939.45 939.53 0.0K
15:57 939.57 939.65 939.40 939.55 0.0K
15:58 939.57 939.70 939.53 939.70 0.0K
15:59 939.80 939.87 939.65 939.80 0.0K
16:00 939.85 940.08 939.70 939.77 0.0K
16:01 939.80 940.07 939.70 939.90 0.0K
16:02 939.80 939.80 939.20 939.25 0.0K
16:03 939.43 939.47 939.25 939.35 0.0K
16:04 939.42 939.69 939.38 939.58 0.0K
16:05 939.47 939.55 939.20 939.25 0.0K
16:06 939.22 939.30 938.90 939.20 0.0K
16:07 939.28 939.28 938.78 938.80 0.0K
16:08 938.75 939.10 938.75 938.94 0.0K
16:09 938.95 938.97 938.70 938.90 0.0K
16:10 938.93 939.15 938.65 938.72 0.0K
16:11 938.83 938.88 938.65 938.70 0.0K
16:12 938.75 938.87 938.75 938.77 0.0K
16:13 938.78 938.78 938.05 938.15 0.0K
16:14 938.22 938.65 938.22 938.62 0.0K
16:15 938.50 938.55 937.90 938.12 0.0K
16:16 938.15 938.57 938.15 938.57 0.0K
16:17 938.70 938.75 938.55 938.70 0.0K
16:18 938.75 938.75 938.10 938.22 0.0K
16:19 938.20 938.47 938.20 938.47 0.0K
16:20 938.43 938.43 938.00 938.15 0.0K
16:21 938.10 938.10 937.75 937.88 0.0K
16:22 937.90 937.90 937.72 937.75 0.0K
16:23 937.75 938.12 937.73 937.92 0.0K
16:24 937.95 937.95 937.65 937.80 0.0K
16:25 937.75 937.75 937.22 937.30 0.0K
16:26 937.35 937.60 937.35 937.45 0.0K
16:27 937.43 937.55 937.00 937.10 0.0K
16:28 937.08 937.57 936.95 937.45 0.0K
16:29 937.52 937.62 937.45 937.53 0.0K
16:30 937.40 937.73 937.40 937.60 0.0K
16:31 937.55 937.55 937.25 937.55 0.0K
16:32 937.60 937.73 937.55 937.70 0.0K
16:33 937.73 937.97 937.55 937.55 0.0K
16:34 937.60 937.67 937.47 937.60 0.0K
16:35 937.55 937.62 937.35 937.40 0.0K
16:36 937.45 937.90 937.45 937.67 0.0K
16:37 937.65 937.72 937.50 937.65 0.0K
16:38 937.60 937.95 937.45 937.95 0.0K
16:39 937.90 938.03 937.90 938.00 0.0K
16:40 937.93 938.05 937.75 938.00 0.0K
16:41 938.00 938.00 937.75 937.97 0.0K
16:42 938.05 938.05 937.65 937.82 0.0K
16:43 937.85 937.90 937.65 937.70 0.0K
16:44 937.77 937.77 937.60 937.60 0.0K
16:45 937.67 937.80 937.40 937.40 0.0K
16:46 937.43 938.05 937.43 938.02 0.0K
16:47 938.05 938.10 937.80 937.90 0.0K
16:48 937.85 937.92 937.70 937.87 0.0K
16:49 937.85 937.95 937.55 937.55 0.0K
16:50 937.60 937.70 937.43 937.45 0.0K
16:51 937.50 938.10 937.50 938.03 0.0K
16:52 938.00 938.15 937.88 937.90 0.0K
16:53 937.93 938.00 937.65 937.82 0.0K
16:54 937.87 937.90 937.65 937.80 0.0K
16:55 937.83 938.05 937.75 937.97 0.0K
16:56 938.00 938.07 937.80 938.00 0.0K
16:57 938.10 938.32 938.10 938.32 0.0K
16:58 938.30 938.30 937.90 938.02 0.0K
16:59 938.10 938.37 938.07 938.15 0.0K
17:00 938.17 938.45 938.17 938.27 0.0K
17:01 938.22 938.27 937.90 938.00 0.0K
17:02 938.03 938.07 937.65 937.85 0.0K
17:03 937.75 938.02 937.72 938.00 0.0K
17:04 938.00 938.27 938.00 938.05 0.0K
17:05 938.07 938.30 937.95 938.05 0.0K
17:06 938.05 938.58 938.05 938.40 0.0K
17:07 938.50 938.65 938.47 938.65 0.0K
17:08 938.60 938.60 938.35 938.47 0.0K
17:09 938.50 938.53 938.22 938.25 0.0K
17:10 938.35 938.40 938.10 938.22 0.0K
17:11 938.20 938.35 938.10 938.13 0.0K
17:12 938.05 938.08 937.90 938.00 0.0K
17:13 938.05 938.17 938.00 938.05 0.0K
17:14 938.12 938.15 937.95 937.97 0.0K
17:15 937.98 937.98 937.63 937.80 0.0K
17:16 937.87 938.40 937.80 938.40 0.0K
17:17 938.38 938.47 938.07 938.35 0.0K
17:18 938.37 938.45 938.30 938.40 0.0K
17:19 938.38 938.60 938.30 938.55 0.0K
17:20 938.60 938.60 938.43 938.55 0.0K
17:21 938.60 938.65 938.40 938.60 0.0K
17:22 938.58 938.80 938.58 938.80 0.0K
17:23 938.85 938.93 938.70 938.85 0.0K
17:24 938.80 938.85 938.60 938.68 0.0K
17:25 938.70 938.95 938.65 938.95 0.0K
17:26 938.97 939.05 938.85 938.94 0.0K
17:27 938.95 939.02 938.83 938.90 0.0K
17:28 938.92 939.03 938.85 939.03 0.0K
17:29 939.05 939.22 939.05 939.20 0.0K
17:30 939.15 939.23 938.98 938.98 0.0K
17:31 939.10 939.52 939.10 939.52 0.0K
17:32 939.47 939.70 939.20 939.60 0.0K
17:33 939.47 939.47 939.08 939.30 0.0K
17:34 939.28 939.40 938.80 939.10 0.0K
17:35 939.25 939.52 939.15 939.40 0.0K
17:36 939.43 939.67 939.35 939.62 0.0K
17:37 939.63 939.63 939.17 939.19 0.0K
17:38 939.15 939.40 939.15 939.35 0.0K
17:39 939.37 939.40 939.25 939.40 0.0K
17:40 939.43 939.65 939.35 939.50 0.0K
17:41 939.55 939.67 939.45 939.60 0.0K
17:42 939.62 939.67 939.35 939.44 0.0K
17:43 939.52 939.73 939.50 939.73 0.0K
17:44 939.72 939.90 939.55 939.55 0.0K
17:45 939.45 939.45 939.25 939.25 0.0K
17:46 939.38 939.45 939.25 939.40 0.0K
17:47 939.42 939.60 939.40 939.60 0.0K
17:48 939.60 939.85 939.60 939.85 0.0K
17:49 939.85 939.87 939.70 939.75 0.0K
17:50 939.70 939.70 939.25 939.25 0.0K
17:51 939.27 939.37 939.20 939.33 0.0K
17:52 939.30 939.30 939.13 939.15 0.0K
17:53 939.17 939.17 939.05 939.05 0.0K
17:54 939.13 939.32 939.00 939.18 0.0K
17:55 939.17 939.25 939.00 939.05 0.0K
17:56 939.03 939.17 939.03 939.17 0.0K
17:57 939.15 939.25 939.05 939.25 0.0K
17:58 939.20 939.28 939.00 939.00 0.0K
17:59 938.90 938.92 938.75 938.77 0.0K
18:00 938.80 938.80 938.55 938.72 0.0K
18:01 938.70 938.77 938.57 938.57 0.0K
18:02 938.55 938.85 938.55 938.82 0.0K
18:03 938.70 938.85 938.65 938.75 0.0K
18:04 938.70 938.95 938.70 938.85 0.0K
18:05 939.00 939.00 938.75 938.82 0.0K
18:06 938.85 938.95 938.85 938.88 0.0K
18:07 938.94 938.94 938.44 938.52 0.0K
18:08 938.55 938.65 938.53 938.65 0.0K
18:09 938.63 938.67 938.58 938.60 0.0K
18:10 938.58 938.63 938.49 938.60 0.0K
18:11 938.63 938.73 938.58 938.58 0.0K
18:12 938.60 938.73 938.60 938.65 0.0K
18:13 938.60 938.63 938.55 938.63 0.0K
18:14 938.65 938.88 938.63 938.87 0.0K
18:15 938.88 939.10 938.83 939.05 0.0K
18:16 939.03 939.05 938.88 939.05 0.0K
18:17 939.08 939.10 938.90 939.05 0.0K
18:18 939.05 939.10 938.88 938.93 0.0K
18:19 938.93 939.05 938.93 939.03 0.0K
18:20 939.10 939.35 939.08 939.35 0.0K
18:21 939.43 939.63 939.43 939.60 0.0K
18:22 939.63 939.65 939.43 939.49 0.0K
18:23 939.45 939.53 939.38 939.40 0.0K
18:24 939.40 939.68 939.40 939.68 0.0K
18:25 939.70 939.93 939.70 939.74 0.0K
18:26 939.75 939.82 939.72 939.80 0.0K
18:27 939.83 939.83 939.65 939.65 0.0K
18:28 939.63 939.68 939.43 939.48 0.0K
18:29 939.55 939.70 939.50 939.70 0.0K
18:30 939.73 939.92 939.70 939.83 0.0K
18:31 939.82 939.85 939.75 939.78 0.0K
18:32 939.80 939.90 939.73 939.74 0.0K
18:33 939.77 939.83 939.68 939.82 0.0K
18:34 939.80 940.08 939.80 939.98 0.0K
18:35 940.00 940.10 939.93 940.08 0.0K
18:36 940.15 940.18 940.08 940.15 0.0K
18:37 940.18 940.38 940.18 940.35 0.0K
18:38 940.28 940.35 940.23 940.30 0.0K
18:39 940.24 940.30 940.23 940.23 0.0K
18:40 940.25 940.28 940.15 940.18 0.0K
18:41 940.20 940.22 940.15 940.22 0.0K
18:42 940.20 940.20 940.18 940.18 0.0K
18:43 940.20 940.20 940.18 940.20 0.0K
18:44 940.23 940.30 940.23 940.30 0.0K
18:45 940.28 940.42 940.28 940.35 0.0K
18:46 940.38 940.40 940.28 940.40 0.0K
18:47 940.37 940.40 940.35 940.35 0.0K
18:48 940.38 940.72 940.38 940.72 0.0K
18:49 940.72 940.72 940.68 940.68 0.0K
18:50 940.63 940.72 940.60 940.65 0.0K
18:51 940.63 940.70 940.50 940.63 0.0K
18:52 940.73 940.73 940.67 940.67 0.0K
18:53 940.68 940.68 940.58 940.58 0.0K
18:54 940.60 940.60 940.48 940.53 0.0K
18:55 940.48 940.63 940.48 940.62 0.0K
18:56 940.50 940.58 940.43 940.49 0.0K
18:57 940.47 940.75 940.45 940.75 0.0K
18:58 940.70 940.90 940.70 940.90 0.0K
18:59 940.93 941.00 940.85 940.92 0.0K
19:00 940.82 940.93 940.80 940.85 0.0K
19:01 940.80 940.80 940.65 940.68 0.0K
19:02 940.69 940.75 940.65 940.73 0.0K
19:03 940.75 940.77 940.73 940.77 0.0K
19:04 940.70 940.70 940.65 940.65 0.0K
19:05 940.68 940.83 940.68 940.80 0.0K
19:06 940.85 940.95 940.85 940.88 0.0K
19:07 940.85 940.85 940.75 940.75 0.0K
19:08 940.70 940.82 940.65 940.80 0.0K
19:09 940.85 940.85 940.78 940.83 0.0K
19:10 940.80 940.92 940.80 940.80 0.0K
19:11 940.75 940.75 940.58 940.63 0.0K
19:12 940.65 940.77 940.65 940.77 0.0K
19:14 940.73 940.75 940.73 940.75 0.0K
19:15 940.80 940.85 940.70 940.75 0.0K
19:16 940.78 940.80 940.75 940.80 0.0K
19:17 940.85 940.85 940.73 940.73 0.0K
19:18 940.80 940.80 940.70 940.70 0.0K
19:19 940.68 940.72 940.68 940.72 0.0K
19:20 940.60 940.65 940.57 940.60 0.0K
19:21 940.62 940.67 940.60 940.60 0.0K
19:22 940.63 940.88 940.62 940.82 0.0K
19:23 940.85 940.92 940.85 940.90 0.0K
19:24 940.88 941.03 940.88 941.03 0.0K
19:25 941.05 941.05 940.95 940.95 0.0K
19:26 940.93 940.93 940.90 940.90 0.0K
19:28 940.93 940.93 940.78 940.78 0.0K
19:29 940.88 940.88 940.85 940.85 0.0K
19:30 940.83 940.83 940.72 940.72 0.0K
19:31 940.70 940.70 940.70 940.70 0.0K
19:32 940.75 940.88 940.72 940.88 0.0K
19:33 940.90 940.90 940.78 940.78 0.0K
19:34 940.78 940.83 940.65 940.65 0.0K
19:35 940.63 940.65 940.58 940.63 0.0K
19:36 940.68 940.73 940.63 940.73 0.0K
19:37 940.70 940.70 940.53 940.57 0.0K
19:38 940.60 940.60 940.33 940.38 0.0K
19:39 940.42 940.60 940.38 940.43 0.0K
19:40 940.45 940.50 940.45 940.50 0.0K
19:41 940.45 940.55 940.43 940.55 0.0K
19:43 940.70 940.75 940.70 940.75 0.0K
19:44 940.75 940.82 940.75 940.78 0.0K
19:45 940.82 940.90 940.82 940.88 0.0K
19:46 940.90 940.90 940.72 940.72 0.0K
19:47 940.70 940.80 940.70 940.80 0.0K
19:48 940.75 940.85 940.70 940.80 0.0K
19:49 940.77 940.80 940.70 940.78 0.0K
19:50 940.77 940.78 940.53 940.53 0.0K
19:51 940.50 940.50 940.50 940.50 0.0K
19:52 940.53 940.53 940.53 940.53 0.0K
19:53 940.50 940.50 940.45 940.45 0.0K
19:54 940.48 940.53 940.35 940.35 0.0K
19:55 940.35 940.44 940.10 940.10 0.0K
19:56 940.08 940.13 940.08 940.12 0.0K
19:57 940.13 940.15 940.05 940.08 0.0K
19:58 940.05 940.05 940.05 940.05 0.0K
19:59 940.15 940.40 940.15 940.40 0.0K
20:00 940.44 940.44 940.38 940.40 0.0K
20:01 940.38 940.38 940.37 940.37 0.0K
20:02 940.35 940.35 940.33 940.33 0.0K
20:03 940.38 940.40 940.33 940.33 0.0K
20:04 940.32 940.33 940.03 940.15 0.0K
20:05 940.10 940.10 939.75 939.75 0.0K
20:06 939.78 939.87 939.75 939.78 0.0K
20:07 939.83 939.94 939.83 939.83 0.0K
20:08 939.85 939.88 939.78 939.83 0.0K
20:09 939.82 939.83 939.78 939.78 0.0K
20:10 939.80 939.85 939.78 939.78 0.0K
20:11 939.88 939.90 939.83 939.90 0.0K
20:12 939.94 940.07 939.88 939.97 0.0K
20:13 939.95 939.95 939.93 939.93 0.0K
20:14 939.95 940.05 939.95 940.05 0.0K
20:15 940.05 940.28 940.05 940.25 0.0K
20:16 940.28 940.28 940.13 940.22 0.0K
20:17 940.25 940.30 940.22 940.28 0.0K
20:18 940.23 940.35 940.23 940.33 0.0K
20:19 940.37 940.37 940.30 940.30 0.0K
20:20 940.33 940.33 940.18 940.18 0.0K
20:21 940.25 940.35 940.25 940.35 0.0K
20:22 940.30 940.30 940.30 940.30 0.0K
20:23 940.30 940.30 940.28 940.28 0.0K
20:24 940.28 940.38 940.28 940.38 0.0K
20:25 940.53 940.55 940.53 940.55 0.0K
20:26 940.53 940.53 940.53 940.53 0.0K
20:27 940.48 940.48 940.33 940.33 0.0K
20:28 940.28 940.30 940.20 940.28 0.0K
20:29 940.30 940.30 940.28 940.28 0.0K
20:30 940.30 940.48 940.30 940.48 0.0K
20:31 940.45 940.50 940.44 940.45 0.0K
20:32 940.49 940.50 940.43 940.43 0.0K
20:33 940.45 940.50 940.43 940.50 0.0K
20:34 940.55 940.60 940.55 940.60 0.0K
20:35 940.77 940.80 940.74 940.74 0.0K
20:36 940.68 940.74 940.68 940.74 0.0K
20:37 940.75 940.75 940.68 940.68 0.0K
20:38 940.72 940.75 940.72 940.75 0.0K
20:39 940.80 940.80 940.74 940.75 0.0K
20:40 940.78 940.78 940.73 940.73 0.0K
20:41 940.72 940.77 940.72 940.75 0.0K
20:42 940.63 940.65 940.52 940.58 0.0K
20:43 940.55 940.63 940.55 940.63 0.0K
20:44 940.58 940.60 940.55 940.58 0.0K
20:45 940.60 940.60 940.35 940.58 0.0K
20:46 940.55 940.62 940.45 940.62 0.0K
20:47 940.63 940.77 940.57 940.77 0.0K
20:48 940.69 940.78 940.69 940.75 0.0K
20:50 940.70 940.70 940.65 940.68 0.0K
20:51 940.65 940.70 940.65 940.70 0.0K
20:52 940.65 940.72 940.60 940.72 0.0K
20:53 940.68 940.69 940.65 940.67 0.0K
20:54 940.60 940.65 940.60 940.62 0.0K
20:55 940.65 940.69 940.62 940.63 0.0K
20:56 940.60 940.77 940.60 940.74 0.0K
20:57 940.80 940.80 940.74 940.78 0.0K
20:58 940.77 940.80 940.63 940.63 0.0K
20:59 940.63 940.63 940.47 940.47 0.0K
21:00 940.45 940.55 940.45 940.45 0.0K
21:01 940.48 940.55 940.45 940.55 0.0K
21:02 940.43 940.44 940.22 940.28 0.0K
21:03 940.33 940.35 940.33 940.35 0.0K
21:05 940.47 940.49 940.47 940.48 0.0K
21:06 940.58 940.58 940.15 940.30 0.0K
21:07 940.33 940.33 940.15 940.18 0.0K
21:08 940.22 940.22 940.18 940.18 0.0K
21:09 940.10 940.10 940.08 940.10 0.0K
21:10 940.07 940.07 940.03 940.07 0.0K
21:11 940.08 940.18 940.08 940.18 0.0K
21:12 940.17 940.17 940.10 940.13 0.0K
21:13 940.25 940.42 940.23 940.42 0.0K
21:14 940.38 940.38 940.28 940.28 0.0K
21:15 940.24 940.28 940.18 940.24 0.0K
21:16 940.25 940.45 940.25 940.43 0.0K
21:17 940.53 940.53 940.43 940.48 0.0K
21:18 940.53 940.53 940.15 940.15 0.0K
21:19 940.13 940.15 940.13 940.15 0.0K
21:20 940.13 940.15 940.13 940.15 0.0K
21:21 940.13 940.15 940.10 940.15 0.0K
21:22 940.15 940.32 940.13 940.25 0.0K
21:23 940.28 940.35 940.28 940.30 0.0K
21:24 940.28 940.28 940.28 940.28 0.0K
21:25 940.28 940.32 940.28 940.32 0.0K
21:26 940.33 940.33 940.30 940.30 0.0K
21:27 940.27 940.33 940.27 940.33 0.0K
21:28 940.30 940.33 940.30 940.33 0.0K
21:29 940.30 940.33 940.30 940.33 0.0K
21:30 940.28 940.28 940.10 940.18 0.0K
21:31 940.20 940.32 940.20 940.28 0.0K
21:32 940.25 940.40 940.25 940.40 0.0K
21:33 940.43 940.48 940.38 940.40 0.0K
21:34 940.43 940.48 940.38 940.38 0.0K
21:35 940.44 940.44 940.38 940.38 0.0K
21:36 940.35 940.38 940.25 940.30 0.0K
21:37 940.38 940.44 940.25 940.25 0.0K
21:38 940.22 940.40 940.22 940.37 0.0K
21:39 940.44 940.50 940.44 940.50 0.0K
21:40 940.53 940.53 940.38 940.38 0.0K
21:41 940.35 940.47 940.30 940.47 0.0K
21:42 940.53 940.55 940.53 940.53 0.0K
21:43 940.47 940.50 940.47 940.50 0.0K
21:44 940.47 940.47 940.35 940.35 0.0K
21:45 940.32 940.40 940.30 940.40 0.0K
21:46 940.38 940.38 940.35 940.35 0.0K
21:47 940.33 940.37 940.28 940.28 0.0K
21:48 940.33 940.38 940.30 940.38 0.0K
21:49 940.40 940.55 940.35 940.55 0.0K
21:50 940.58 940.65 940.38 940.45 0.0K
21:51 940.37 940.48 940.33 940.48 0.0K
21:52 940.45 940.45 940.25 940.25 0.0K
21:53 940.30 940.30 940.28 940.30 0.0K
21:54 940.35 940.52 940.28 940.49 0.0K
21:55 940.50 940.50 940.38 940.38 0.0K
21:56 940.40 940.42 939.95 940.05 0.0K
21:57 939.98 940.23 939.98 940.15 0.0K
21:58 940.18 940.25 940.18 940.22 0.0K
21:59 940.20 940.20 940.20 940.20 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 940.77 940.80 939.95 940.20 0.0M
2025-09-25 937.30 939.10 932.25 935.51 0.0M
2025-09-24 934.85 938.55 932.90 936.65 0.0M
2025-09-23 930.45 940.25 926.85 935.99 0.0M
2025-09-22 931.75 936.30 930.25 932.02 0.0M
2025-09-19 930.15 933.95 927.85 930.84 0.0M
2025-09-18 917.70 935.05 917.00 933.48 0.0M
2025-09-17 912.55 917.50 911.10 915.08 0.0M
2025-09-16 921.65 923.50 911.35 911.71 0.0M
2025-09-15 910.50 920.70 910.00 919.40 0.0M
2025-09-12 910.00 915.00 908.60 910.66 0.0M
2025-09-11 904.60 910.00 903.20 907.56 0.0M
2025-09-10 911.75 912.90 903.00 903.40 0.0M
2025-09-09 905.85 911.00 905.85 909.70 0.0M
2025-09-08 901.50 907.30 901.50 906.76 0.0M
2025-09-05 904.00 906.55 896.85 899.33 0.0M
2025-09-04 892.00 902.85 888.55 900.88 0.0M
2025-09-03 888.00 893.00 887.55 889.32 0.0M
2025-09-02 895.55 896.20 884.00 884.72 0.0M
2025-09-01 898.15 899.35 895.60 897.09 0.0M
2025-08-29 903.80 904.60 896.65 897.47 0.0M
2025-08-28 908.40 910.60 901.85 904.33 0.0M
2025-08-27 909.45 910.15 904.50 908.73 0.0M
2025-08-26 912.00 913.15 905.00 905.99 0.0M
2025-08-25 912.80 914.65 909.95 912.03 0.0M
2025-08-22 907.60 917.35 906.40 913.92 0.0M
2025-08-21 909.60 912.60 906.15 908.59 0.0M
2025-08-20 900.55 912.90 899.15 909.86 0.0M
2025-08-19 898.40 904.70 897.85 903.05 0.0M
2025-08-18 897.65 899.95 892.90 898.16 0.0M
2025-08-15 901.15 901.50 892.10 893.61 0.0M
2025-08-14 893.65 901.40 890.75 898.38 0.0M
2025-08-13 895.40 901.00 895.10 897.85 0.0M
2025-08-12 893.25 894.60 888.40 892.57 0.0M
2025-08-11 892.30 894.80 890.45 892.87 0.0M
2025-08-08 893.40 893.60 888.40 890.12 0.0M
2025-08-07 884.50 893.75 884.10 890.95 0.0M
2025-08-06 888.80 888.80 881.80 882.18 0.0M
2025-08-05 891.00 891.00 885.15 885.36 0.0M
2025-08-04 884.80 888.35 884.80 887.04 0.0M
2025-08-01 895.35 897.00 878.65 880.97 0.0M
2025-07-31 909.60 912.70 894.85 898.17 0.0M
2025-07-30 906.40 909.15 905.00 905.94 0.0M
2025-07-29 905.85 911.25 905.40 906.27 0.0M
2025-07-28 910.50 911.80 902.30 904.42 0.0M
2025-07-25 909.20 910.95 899.85 901.56 0.0M
2025-07-24 911.45 911.90 906.60 909.34 0.0M
2025-07-23 904.55 911.20 902.15 904.37 0.0M
2025-07-22 900.25 901.95 895.15 897.42 0.0M
2025-07-21 907.90 909.65 900.35 904.81 0.0M
2025-07-18 915.85 919.45 912.60 912.61 0.0M
2025-07-17 913.40 917.25 908.25 914.65 0.0M
2025-07-16 920.95 922.10 900.00 902.45 0.0M
2025-07-15 925.35 928.35 922.50 923.62 0.0M
2025-07-14 917.30 923.75 915.30 920.84 0.0M
2025-07-11 922.70 922.70 916.90 918.28 0.0M
2025-07-10 917.80 924.35 917.80 924.16 0.0M
2025-07-09 912.45 917.10 912.45 915.83 0.0M
2025-07-08 910.50 915.75 906.97 913.94 0.0M
2025-07-07 906.00 911.25 902.30 911.21 0.0M
2025-07-04 913.15 913.15 906.55 909.13 0.0M
2025-07-03 913.65 917.00 908.80 916.19 0.0M
2025-07-02 913.80 914.55 903.20 911.58 0.0M
2025-07-01 914.95 916.50 906.35 910.33 0.0M
2025-06-30 921.50 924.55 913.65 914.46 0.0M
2025-06-27 916.30 922.10 915.75 921.37 0.0M
2025-06-26 918.35 921.00 910.20 912.02 0.0M
2025-06-25 929.00 931.25 914.80 919.24 0.0M
2025-06-24 927.80 930.30 923.80 926.13 0.0M
2025-06-23 906.95 919.75 905.40 918.21 0.0M
2025-06-20 911.70 917.60 911.60 914.53 0.0M
2025-06-19 913.45 914.90 906.15 909.27 0.0M
2025-06-18 919.95 921.98 914.90 917.16 0.0M
2025-06-17 921.30 923.40 916.70 920.74 0.0M
2025-06-16 921.80 926.55 921.30 925.27 0.0M
2025-06-13 922.40 928.60 920.70 924.33 0.0M
2025-06-12 933.20 935.40 930.60 932.33 0.0M
2025-06-11 942.33 942.38 936.15 937.53 0.0M
2025-06-10 934.35 941.25 934.35 940.68 0.0M
2025-06-09 933.50 934.73 933.50 934.25 0.0M
2025-06-06 924.05 931.40 923.05 930.36 0.0M
2025-06-05 923.60 928.75 920.20 926.15 0.0M
2025-06-04 923.75 928.10 921.75 924.70 0.0M
2025-06-03 920.80 923.45 913.75 921.15 0.0M
2025-06-02 920.45 923.35 913.85 919.23 0.0M
2025-05-30 924.40 929.80 917.80 923.99 0.0M
2025-05-29 935.25 936.00 922.20 925.17 0.0M
2025-05-28 931.05 931.75 924.55 925.59 0.0M
2025-05-27 925.75 935.15 924.70 931.25 0.0M
2025-05-26 928.10 929.85 925.35 926.03 0.0M
2025-05-23 929.80 930.15 909.25 918.71 0.0M
2025-05-22 928.75 932.25 921.65 928.09 0.0M
2025-05-21 931.00 935.40 925.50 934.58 0.0M
2025-05-20 931.90 934.60 930.00 932.17 0.0M
2025-05-19 929.40 934.40 923.95 930.74 0.0M
2025-05-16 929.75 934.20 928.35 929.98 0.0M
2025-05-15 924.95 931.25 921.00 928.97 0.0M
2025-05-14 924.15 929.50 922.55 926.84 0.0M
2025-05-13 920.20 926.30 916.65 924.99 0.0M
2025-05-12 910.60 923.75 908.15 919.63 0.0M
2025-05-09 903.00 905.45 902.65 903.48 0.0M
2025-05-08 900.40 905.30 899.40 899.59 0.0M
2025-05-07 890.30 893.80 890.30 892.63 0.0M
2025-05-06 890.00 893.00 889.40 892.40 0.0M
2025-05-05 892.25 892.50 890.95 893.18 0.0M
2025-05-02 881.90 898.80 879.70 893.75 0.0M
2025-04-30 870.90 878.50 864.20 874.05 0.0M
2025-04-29 869.25 875.30 867.45 871.18 0.0M
2025-04-28 870.05 873.70 865.60 868.89 0.0M
2025-04-25 870.45 873.30 864.70 869.01 0.0M
2025-04-24 864.30 869.50 859.75 867.36 0.0M
2025-04-23 860.15 870.70 858.90 863.43 0.0M
2025-04-22 838.15 855.45 837.55 850.80 0.0M
2025-04-17 849.30 854.00 847.40 852.28 0.0M
2025-04-16 840.10 855.10 836.75 853.72 0.0M
2025-04-15 841.25 859.70 839.80 857.43 0.0M
2025-04-14 836.90 844.60 832.65 839.74 0.0M
2025-04-11 826.30 837.85 811.05 820.17 0.0M
2025-04-10 858.45 862.95 805.45 819.37 0.0M
2025-04-09 794.75 865.40 789.30 796.63 0.0M
2025-04-08 819.70 833.00 789.40 824.19 0.0M
2025-04-07 814.15 841.15 785.00 801.42 0.0M
2025-04-04 873.05 875.60 831.80 841.70 0.0M
2025-04-03 888.45 890.60 873.50 877.93 0.0M
2025-04-02 905.05 906.10 898.30 902.39 0.0M
2025-04-01 902.60 908.60 899.25 906.11 0.0M
2025-03-31 900.85 904.40 895.20 899.77 0.0M
2025-03-28 911.15 916.70 906.00 908.51 0.0M
2025-03-27 917.15 918.40 912.45 915.64 0.0M
2025-03-26 925.30 925.55 916.10 918.30 0.0M
2025-03-25 916.30 927.20 915.65 922.19 0.0M
2025-03-24 919.30 922.90 914.75 916.98 0.0M
2025-03-21 919.60 920.23 910.55 912.86 0.0M
2025-03-20 923.85 926.30 917.80 919.28 0.0M
2025-03-19 914.45 926.30 910.95 922.88 0.0M
2025-03-18 917.40 919.75 911.85 914.09 0.0M
2025-03-17 907.40 919.75 904.25 914.20 0.0M
2025-03-14 902.05 909.80 897.50 905.96 0.0M
2025-03-13 897.40 904.05 894.10 898.40 0.0M
2025-03-12 893.50 904.50 891.70 899.89 0.0M
2025-03-11 903.75 907.80 885.85 890.55 0.0M
2025-03-10 916.45 917.50 895.35 903.49 0.0M
2025-03-07 908.20 920.05 907.30 912.36 0.0M
2025-03-06 919.05 921.05 904.40 911.80 0.0M
2025-03-05 923.25 925.95 909.20 910.78 0.0M
2025-03-04 923.00 925.65 914.15 915.47 0.0M
2025-03-03 928.10 934.80 917.20 931.85 0.0M
2025-02-28 917.55 926.75 915.20 923.46 0.0M
2025-02-27 931.45 932.25 919.75 927.55 0.0M
2025-02-26 935.00 935.40 927.00 932.85 0.0M
2025-02-25 932.00 933.45 926.25 930.56 0.0M
2025-02-24 938.25 940.00 929.30 935.27 0.0M
2025-02-21 938.85 940.00 935.00 935.40 0.0M
2025-02-20 942.55 942.55 936.70 938.66 0.0M
2025-02-19 947.30 949.25 938.00 942.64 0.0M
2025-02-18 949.42 952.85 947.05 947.43 0.0M
2025-02-17 943.90 949.95 943.05 948.97 0.0M
2025-02-14 946.55 951.05 941.95 947.12 0.0M
2025-02-13 945.50 948.55 937.70 947.12 0.0M
2025-02-12 939.85 944.90 935.55 941.99 0.0M
2025-02-11 931.35 939.95 930.65 938.40 0.0M
2025-02-10 924.90 933.65 924.90 931.34 0.0M
2025-02-07 924.25 926.85 921.25 923.61 0.0M
2025-02-06 923.20 925.65 919.65 924.68 0.0M
2025-02-05 915.40 923.20 914.05 919.25 0.0M
2025-02-04 915.00 920.20 910.35 919.31 0.0M
2025-02-03 900.95 917.95 900.05 916.12 0.0M
2025-01-31 921.55 927.85 915.50 921.93 0.0M
2025-01-30 907.50 923.10 906.10 919.04 0.0M
2025-01-29 911.10 912.85 903.05 905.24 0.0M
2025-01-28 896.90 903.60 896.75 898.73 0.0M
2025-01-27 889.50 899.15 886.10 895.28 0.0M
2025-01-24 911.45 912.85 899.50 901.89 0.0M
2025-01-23 910.65 912.20 907.80 909.79 0.0M
2025-01-22 917.00 920.65 910.85 915.34 0.0M
2025-01-21 916.10 920.25 913.80 915.68 0.0M
2025-01-20 916.30 921.80 913.80 918.64 0.0M
2025-01-17 907.40 916.35 907.40 915.17 0.0M
2025-01-16 899.00 909.90 898.45 907.75 0.0M
2025-01-15 885.50 897.25 885.35 894.31 0.0M
2025-01-14 888.20 892.45 883.40 885.44 0.0M
2025-01-13 888.25 888.55 879.50 885.74 0.0M
2025-01-10 895.00 897.85 889.70 890.76 0.0M
2025-01-09 889.20 896.85 888.30 896.47 0.0M
2025-01-08 893.00 896.25 885.70 889.92 0.0M
2025-01-07 887.00 898.20 886.95 894.95 0.0M
2025-01-06 887.90 894.15 885.95 892.68 0.0M
2025-01-03 886.20 890.05 884.05 885.74 0.0M
2025-01-02 879.10 889.70 877.25 888.56 0.0M