싱가폴 MSCI 선물 - 2025년 9월

🏛️ 싱가포르 →
446.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
00:00 446.50 446.55 446.48 446.50 0.0K
00:01 446.43 446.50 446.40 446.50 0.0K
00:02 446.50 446.60 446.50 446.60 0.0K
00:03 446.50 446.50 446.40 446.40 0.0K
00:04 446.45 446.45 446.35 446.35 0.0K
00:05 446.40 446.40 446.35 446.38 0.0K
00:06 446.38 446.43 446.35 446.35 0.0K
00:07 446.35 446.43 446.35 446.43 0.0K
00:08 446.40 446.40 446.35 446.35 0.0K
00:09 446.40 446.40 446.33 446.38 0.0K
00:10 446.40 446.40 446.33 446.40 0.0K
00:11 446.40 446.40 446.30 446.40 0.0K
00:12 446.43 446.45 446.43 446.45 0.0K
00:13 446.40 446.40 446.30 446.30 0.0K
00:14 446.33 446.43 446.33 446.43 0.0K
00:15 446.45 446.45 446.40 446.40 0.0K
00:16 446.45 446.50 446.40 446.45 0.0K
00:17 446.53 446.55 446.45 446.45 0.0K
00:18 446.48 446.48 446.40 446.40 0.0K
00:19 446.43 446.43 446.33 446.33 0.0K
00:20 446.33 446.40 446.33 446.35 0.0K
00:21 446.35 446.40 446.35 446.38 0.0K
00:22 446.35 446.35 446.20 446.20 0.0K
00:23 446.25 446.25 446.25 446.25 0.0K
00:24 446.20 446.25 446.20 446.25 0.0K
00:25 446.25 446.30 446.25 446.30 0.0K
00:26 446.28 446.28 446.20 446.25 0.0K
00:27 446.25 446.25 446.25 446.25 0.0K
00:28 446.25 446.25 446.25 446.25 0.0K
00:30 446.25 446.25 446.15 446.15 0.0K
00:31 446.15 446.15 446.15 446.15 0.0K
00:32 446.35 446.35 446.35 446.35 0.0K
00:33 446.40 446.40 446.35 446.35 0.0K
00:34 446.40 446.45 446.35 446.43 0.0K
00:35 446.40 446.40 446.35 446.38 0.0K
00:37 446.30 446.40 446.30 446.40 0.0K
00:38 446.35 446.40 446.35 446.35 0.0K
00:39 446.38 446.40 446.35 446.35 0.0K
00:40 446.30 446.35 446.30 446.35 0.0K
00:41 446.35 446.35 446.35 446.35 0.0K
00:42 446.35 446.35 446.30 446.35 0.0K
00:43 446.30 446.35 446.30 446.35 0.0K
00:44 446.35 446.35 446.35 446.35 0.0K
00:45 446.35 446.35 446.35 446.35 0.0K
00:46 446.35 446.35 446.35 446.35 0.0K
00:47 446.35 446.35 446.35 446.35 0.0K
00:48 446.35 446.35 446.35 446.35 0.0K
00:50 446.35 446.35 446.35 446.35 0.0K
00:51 446.35 446.35 445.95 445.95 0.0K
00:53 445.90 445.90 445.85 445.85 0.0K
00:54 445.90 445.90 445.85 445.90 0.0K
00:55 445.88 445.90 445.88 445.90 0.0K
00:56 445.93 445.98 445.93 445.95 0.0K
00:57 446.00 446.03 445.95 445.95 0.0K
00:58 445.98 446.00 445.95 446.00 0.0K
00:59 445.95 445.95 445.90 445.95 0.0K
01:00 445.93 445.95 445.88 445.88 0.0K
01:01 445.85 445.95 445.85 445.90 0.0K
01:02 445.93 445.93 445.88 445.93 0.0K
01:03 445.90 445.93 445.83 445.85 0.0K
01:04 445.83 445.83 445.80 445.80 0.0K
01:05 445.78 445.85 445.78 445.85 0.0K
01:06 445.90 445.90 445.90 445.90 0.0K
01:08 445.85 445.85 445.85 445.85 0.0K
01:09 445.85 445.85 445.85 445.85 0.0K
01:10 445.85 445.85 445.85 445.85 0.0K
01:11 445.85 445.90 445.85 445.90 0.0K
01:12 445.90 446.05 445.90 446.05 0.0K
01:13 446.00 446.00 446.00 446.00 0.0K
01:14 446.00 446.23 446.00 446.15 0.0K
01:15 446.15 446.15 446.05 446.10 0.0K
01:16 446.10 446.10 446.00 446.00 0.0K
01:17 446.05 446.10 446.00 446.10 0.0K
01:18 446.08 446.10 445.95 446.00 0.0K
01:19 445.98 446.00 445.98 445.98 0.0K
01:20 445.95 445.95 445.75 445.80 0.0K
01:21 445.80 445.80 445.40 445.45 0.0K
01:22 445.50 445.55 445.35 445.38 0.0K
01:23 445.40 445.40 445.30 445.35 0.0K
01:24 445.30 445.40 445.30 445.40 0.0K
01:25 445.43 445.70 445.40 445.65 0.0K
01:26 445.70 445.75 445.65 445.75 0.0K
01:27 445.70 445.75 445.70 445.70 0.0K
01:28 445.75 445.80 445.75 445.80 0.0K
01:29 445.75 445.75 445.75 445.75 0.0K
01:30 445.78 445.83 445.75 445.75 0.0K
01:31 445.75 445.75 445.65 445.70 0.0K
01:32 445.53 445.60 445.53 445.60 0.0K
01:33 445.50 445.55 445.50 445.53 0.0K
01:34 445.53 445.58 445.50 445.53 0.0K
01:35 445.50 445.55 445.50 445.55 0.0K
01:36 445.48 445.48 445.30 445.30 0.0K
01:37 445.33 445.40 445.30 445.40 0.0K
01:38 445.35 445.35 445.35 445.35 0.0K
01:39 445.35 445.40 445.35 445.40 0.0K
01:40 445.35 445.38 445.30 445.33 0.0K
01:41 445.30 445.35 445.30 445.35 0.0K
01:42 445.35 445.35 445.25 445.25 0.0K
01:43 445.30 445.30 445.25 445.25 0.0K
01:44 445.30 445.30 445.30 445.30 0.0K
01:45 445.25 445.30 445.25 445.25 0.0K
01:46 445.30 445.30 445.30 445.30 0.0K
01:47 445.25 445.30 445.25 445.30 0.0K
01:48 445.20 445.20 445.15 445.15 0.0K
01:49 445.15 445.20 445.00 445.05 0.0K
01:50 445.00 445.08 444.98 445.08 0.0K
01:51 445.08 445.08 445.00 445.00 0.0K
01:52 445.00 445.05 445.00 445.05 0.0K
01:53 445.03 445.05 445.03 445.05 0.0K
01:54 445.00 445.00 445.00 445.00 0.0K
01:55 445.03 445.03 445.00 445.00 0.0K
01:56 445.05 445.05 445.00 445.05 0.0K
01:57 444.90 444.95 444.90 444.95 0.0K
01:58 444.95 444.95 444.80 444.80 0.0K
01:59 444.85 444.85 444.80 444.85 0.0K
02:00 444.80 444.85 444.80 444.85 0.0K
02:01 444.63 444.75 444.63 444.65 0.0K
02:02 444.70 444.70 444.58 444.65 0.0K
02:03 444.60 444.65 444.45 444.45 0.0K
02:04 444.53 444.53 444.30 444.30 0.0K
02:05 444.35 444.48 444.30 444.45 0.0K
02:06 444.48 444.50 444.45 444.45 0.0K
02:07 444.60 444.65 444.45 444.45 0.0K
02:08 444.55 444.55 444.45 444.45 0.0K
02:09 444.48 444.60 444.48 444.60 0.0K
02:10 444.65 444.75 444.65 444.75 0.0K
02:11 444.70 444.80 444.70 444.78 0.0K
02:12 444.80 444.80 444.75 444.75 0.0K
02:13 444.83 444.83 444.75 444.80 0.0K
02:14 444.80 444.85 444.80 444.80 0.0K
02:15 444.80 444.80 444.80 444.80 0.0K
02:16 444.80 444.80 444.80 444.80 0.0K
02:17 444.80 444.80 444.80 444.80 0.0K
02:18 444.80 444.80 444.80 444.80 0.0K
02:19 444.80 444.80 444.80 444.80 0.0K
02:20 444.80 445.23 444.80 445.20 0.0K
02:21 445.23 445.25 445.20 445.20 0.0K
02:22 445.20 445.25 445.20 445.25 0.0K
02:23 445.23 445.25 445.18 445.25 0.0K
02:24 445.28 445.35 445.25 445.30 0.0K
02:25 445.28 445.35 445.28 445.30 0.0K
02:26 445.30 445.30 445.30 445.30 0.0K
02:27 445.40 445.40 445.33 445.35 0.0K
02:28 445.40 445.40 445.35 445.35 0.0K
02:29 445.38 445.45 445.38 445.40 0.0K
02:30 445.43 445.45 445.43 445.45 0.0K
02:31 445.48 445.48 445.40 445.40 0.0K
02:32 445.43 445.48 445.40 445.45 0.0K
02:33 445.45 445.45 445.25 445.25 0.0K
02:34 445.33 445.33 445.25 445.30 0.0K
02:35 445.28 445.30 445.25 445.28 0.0K
02:36 445.25 445.25 445.20 445.25 0.0K
02:37 445.23 445.30 445.23 445.30 0.0K
02:38 445.33 445.33 445.25 445.30 0.0K
02:39 445.33 445.40 445.30 445.40 0.0K
02:40 445.35 445.55 445.35 445.55 0.0K
02:41 445.55 445.60 445.55 445.60 0.0K
02:42 445.60 445.60 445.55 445.60 0.0K
02:43 445.60 445.60 445.60 445.60 0.0K
02:44 445.60 445.60 445.60 445.60 0.0K
02:45 445.60 445.60 445.40 445.45 0.0K
02:46 445.40 445.40 445.25 445.25 0.0K
02:47 445.28 445.35 445.28 445.35 0.0K
02:48 445.35 445.35 445.30 445.33 0.0K
02:49 445.33 445.38 445.28 445.38 0.0K
02:50 445.33 445.38 445.33 445.33 0.0K
02:51 445.30 445.33 445.30 445.33 0.0K
02:52 445.30 445.35 445.30 445.30 0.0K
02:53 445.33 445.38 445.33 445.35 0.0K
02:54 445.38 445.43 445.35 445.40 0.0K
02:55 445.43 445.43 445.40 445.43 0.0K
02:56 445.40 445.40 445.40 445.40 0.0K
02:57 445.38 445.40 445.35 445.40 0.0K
02:58 445.33 445.40 445.33 445.38 0.0K
02:59 445.43 445.45 445.40 445.40 0.0K
03:00 445.38 445.40 445.35 445.35 0.0K
03:01 445.40 445.40 445.35 445.40 0.0K
03:02 445.40 445.40 445.35 445.35 0.0K
03:03 445.38 445.40 445.35 445.35 0.0K
03:04 445.40 445.40 445.35 445.35 0.0K
03:05 445.35 445.35 445.35 445.35 0.0K
03:06 445.40 445.40 445.35 445.40 0.0K
03:07 445.35 445.40 445.35 445.40 0.0K
03:08 445.45 445.45 445.40 445.45 0.0K
03:09 445.40 445.40 445.40 445.40 0.0K
03:10 445.45 445.45 445.40 445.40 0.0K
03:11 445.40 445.50 445.40 445.50 0.0K
03:12 445.45 445.50 445.45 445.50 0.0K
03:13 445.45 445.45 445.45 445.45 0.0K
03:14 445.50 445.50 445.45 445.45 0.0K
03:15 445.50 445.50 445.45 445.50 0.0K
03:16 445.48 445.50 445.48 445.50 0.0K
03:17 445.50 445.50 445.50 445.50 0.0K
03:18 445.45 445.50 445.45 445.45 0.0K
03:19 445.48 445.48 445.45 445.48 0.0K
03:20 445.50 445.55 445.50 445.55 0.0K
03:21 445.50 445.50 445.40 445.40 0.0K
03:22 445.43 445.43 445.40 445.40 0.0K
03:23 445.43 445.43 445.40 445.40 0.0K
03:24 445.38 445.40 445.38 445.40 0.0K
03:25 445.40 445.43 445.38 445.40 0.0K
03:26 445.40 445.40 445.40 445.40 0.0K
03:27 445.43 445.43 445.40 445.40 0.0K
03:28 445.38 445.43 445.38 445.43 0.0K
03:29 445.45 445.45 445.45 445.45 0.0K
03:30 445.40 445.50 445.40 445.50 0.0K
03:31 445.45 445.50 445.45 445.45 0.0K
03:32 445.50 445.50 445.45 445.45 0.0K
03:33 445.50 445.50 445.45 445.50 0.0K
03:34 445.40 445.40 445.38 445.40 0.0K
03:35 445.43 445.43 445.38 445.40 0.0K
03:36 445.45 445.45 445.40 445.40 0.0K
03:37 445.45 445.45 445.43 445.43 0.0K
03:38 445.45 445.45 445.43 445.45 0.0K
03:39 445.40 445.40 445.40 445.40 0.0K
03:40 445.40 445.55 445.40 445.55 0.0K
03:41 445.53 445.53 445.50 445.50 0.0K
03:42 445.53 445.58 445.50 445.55 0.0K
03:43 445.55 445.55 445.50 445.50 0.0K
03:44 445.53 445.53 445.53 445.53 0.0K
03:45 445.53 445.53 445.43 445.43 0.0K
03:46 445.45 445.45 445.43 445.45 0.0K
03:47 445.48 445.50 445.45 445.50 0.0K
03:48 445.55 445.55 445.50 445.50 0.0K
03:49 445.55 445.55 445.53 445.55 0.0K
03:50 445.60 445.65 445.50 445.60 0.0K
03:51 445.65 445.75 445.60 445.73 0.0K
03:52 445.75 445.80 445.75 445.80 0.0K
03:53 445.75 445.75 445.75 445.75 0.0K
03:54 445.75 446.00 445.75 445.88 0.0K
03:55 445.80 445.80 445.70 445.75 0.0K
03:56 445.85 445.95 445.85 445.95 0.0K
03:57 445.90 445.98 445.90 445.95 0.0K
03:58 446.00 446.05 446.00 446.05 0.0K
03:59 445.98 446.05 445.98 446.03 0.0K
04:00 446.00 446.08 446.00 446.08 0.0K
04:01 446.10 446.10 446.05 446.05 0.0K
04:05 446.03 446.03 446.03 446.03 0.0K
04:08 446.00 446.03 446.00 446.00 0.0K
04:09 445.98 445.98 445.98 445.98 0.0K
04:10 446.00 446.03 446.00 446.00 0.0K
04:12 446.03 446.03 446.00 446.00 0.0K
04:13 446.03 446.03 446.03 446.03 0.0K
04:15 445.98 445.98 445.98 445.98 0.0K
04:16 445.95 445.98 445.95 445.95 0.0K
04:17 446.00 446.00 445.95 445.95 0.0K
04:18 445.95 445.95 445.95 445.95 0.0K
04:19 445.98 445.98 445.98 445.98 0.0K
04:20 446.00 446.00 446.00 446.00 0.0K
04:24 446.03 446.03 446.00 446.00 0.0K
04:28 446.00 446.00 446.00 446.00 0.0K
04:32 445.95 446.05 445.95 446.05 0.0K
04:34 446.08 446.08 446.05 446.08 0.0K
04:35 446.10 446.10 446.10 446.10 0.0K
04:36 446.13 446.13 446.13 446.13 0.0K
04:37 446.10 446.13 446.10 446.13 0.0K
04:38 446.10 446.10 446.10 446.10 0.0K
04:41 446.08 446.10 446.08 446.10 0.0K
04:42 446.10 446.15 446.08 446.15 0.0K
04:43 446.18 446.18 446.15 446.15 0.0K
04:44 446.18 446.18 446.18 446.18 0.0K
04:46 446.15 446.15 446.15 446.15 0.0K
04:49 446.13 446.15 446.13 446.15 0.0K
04:51 446.08 446.10 446.08 446.08 0.0K
04:52 446.10 446.10 446.10 446.10 0.0K
04:53 446.18 446.18 446.18 446.18 0.0K
04:54 446.15 446.15 446.15 446.15 0.0K
04:55 446.13 446.13 446.13 446.13 0.0K
04:56 446.20 446.23 446.20 446.23 0.0K
04:57 446.20 446.23 446.20 446.20 0.0K
04:59 446.18 446.35 446.18 446.35 0.0K
05:00 446.35 446.35 446.35 446.35 0.0K
05:15 446.35 446.35 446.35 446.35 0.0K
08:15 446.13 446.13 446.10 446.10 0.0K
08:16 446.08 446.10 446.08 446.10 0.0K
08:17 446.08 446.08 446.08 446.08 0.0K
08:19 446.05 446.08 446.03 446.05 0.0K
08:20 446.08 446.10 446.08 446.08 0.0K
08:21 446.10 446.10 446.08 446.08 0.0K
08:22 445.85 445.85 445.83 445.83 0.0K
08:23 445.80 445.83 445.80 445.83 0.0K
08:24 445.80 445.83 445.80 445.80 0.0K
08:25 445.80 445.80 445.80 445.80 0.0K
08:26 445.78 445.78 445.78 445.78 0.0K
08:27 445.78 446.05 445.78 446.05 0.0K
08:29 446.00 446.00 445.93 445.95 0.0K
08:30 445.90 446.05 445.50 445.95 0.0K
08:31 445.70 445.98 445.33 445.83 0.0K
08:32 445.80 445.80 445.80 445.80 0.0K
08:33 445.83 445.83 445.83 445.83 0.0K
08:34 445.83 446.00 445.83 446.00 0.0K
08:35 446.35 446.35 446.25 446.35 0.0K
08:36 446.58 446.95 446.58 446.95 0.0K
08:37 446.85 446.88 446.78 446.85 0.0K
08:38 446.88 447.03 446.88 446.95 0.0K
08:39 447.03 447.28 447.03 447.05 0.0K
08:40 447.13 447.28 447.13 447.18 0.0K
08:41 447.20 447.50 447.18 447.50 0.0K
08:42 447.48 447.50 447.33 447.35 0.0K
08:43 447.35 447.35 447.28 447.33 0.0K
08:44 447.35 447.38 447.30 447.30 0.0K
08:45 447.30 447.48 447.30 447.48 0.0K
08:46 447.40 447.40 447.38 447.38 0.0K
08:47 447.43 447.43 447.10 447.15 0.0K
08:48 447.23 447.23 447.15 447.20 0.0K
08:49 447.20 447.20 447.20 447.20 0.0K
08:50 447.10 447.10 447.08 447.08 0.0K
08:51 447.15 447.15 447.10 447.10 0.0K
08:52 447.18 447.18 447.05 447.10 0.0K
08:53 447.10 447.10 447.10 447.10 0.0K
08:54 447.15 447.18 447.15 447.18 0.0K
08:55 447.13 447.15 447.10 447.10 0.0K
08:56 447.23 447.38 447.20 447.38 0.0K
08:57 447.40 447.45 447.38 447.45 0.0K
08:58 447.38 447.48 447.38 447.48 0.0K
08:59 447.45 447.53 447.40 447.50 0.0K
09:00 447.65 447.65 447.35 447.58 0.0K
09:01 447.60 447.93 447.53 447.88 0.0K
09:02 447.85 447.85 447.63 447.65 0.0K
09:03 447.58 447.95 447.55 447.95 0.0K
09:04 447.93 447.95 447.90 447.90 0.0K
09:05 447.88 447.95 447.65 447.68 0.0K
09:06 447.65 447.80 447.65 447.80 0.0K
09:07 447.78 447.80 447.70 447.75 0.0K
09:08 447.75 447.75 447.55 447.60 0.0K
09:09 447.55 447.60 447.55 447.60 0.0K
09:10 447.53 447.60 447.35 447.35 0.0K
09:11 447.40 447.48 447.40 447.43 0.0K
09:12 447.48 447.60 447.40 447.60 0.0K
09:13 447.68 447.80 447.60 447.75 0.0K
09:14 447.73 447.75 447.35 447.35 0.0K
09:15 447.30 447.43 447.30 447.35 0.0K
09:16 447.40 447.40 447.40 447.40 0.0K
09:17 447.48 447.48 447.40 447.40 0.0K
09:18 447.43 447.53 447.43 447.50 0.0K
09:19 447.50 447.50 447.38 447.40 0.0K
09:20 447.28 447.28 447.10 447.10 0.0K
09:21 447.08 447.18 447.05 447.13 0.0K
09:22 447.18 447.28 447.15 447.20 0.0K
09:23 447.23 447.25 447.15 447.15 0.0K
09:24 447.20 447.28 447.15 447.15 0.0K
09:25 447.13 447.15 447.05 447.10 0.0K
09:26 447.00 447.00 446.95 447.00 0.0K
09:27 446.95 447.15 446.95 447.15 0.0K
09:28 447.18 447.23 447.18 447.23 0.0K
09:29 447.25 447.25 447.20 447.23 0.0K
09:30 447.20 447.28 447.20 447.28 0.0K
09:31 447.25 447.43 447.25 447.43 0.0K
09:32 447.43 447.48 447.38 447.48 0.0K
09:33 447.53 447.63 447.53 447.60 0.0K
09:34 447.63 447.75 447.60 447.75 0.0K
09:35 447.70 447.80 447.70 447.78 0.0K
09:36 447.78 447.80 447.68 447.75 0.0K
09:37 447.65 447.75 447.65 447.73 0.0K
09:38 447.70 447.88 447.70 447.88 0.0K
09:39 447.93 447.95 447.93 447.95 0.0K
09:40 447.90 448.28 447.90 448.28 0.0K
09:41 448.23 448.33 448.23 448.25 0.0K
09:42 448.25 448.25 448.18 448.20 0.0K
09:43 448.15 448.28 448.15 448.25 0.0K
09:44 448.25 448.30 448.20 448.30 0.0K
09:45 448.28 448.38 448.25 448.38 0.0K
09:46 448.38 448.38 448.35 448.35 0.0K
09:47 448.38 448.38 448.28 448.28 0.0K
09:48 448.35 448.35 448.30 448.33 0.0K
09:49 448.30 448.33 448.28 448.33 0.0K
09:50 448.35 448.43 448.33 448.33 0.0K
09:51 448.38 448.38 448.25 448.25 0.0K
09:52 448.30 448.43 448.28 448.43 0.0K
09:53 448.48 448.53 448.48 448.48 0.0K
09:54 448.50 448.58 448.50 448.58 0.0K
09:55 448.55 448.55 448.55 448.55 0.0K
09:56 448.55 448.60 448.55 448.60 0.0K
09:57 448.38 448.43 448.38 448.40 0.0K
09:58 448.43 448.50 448.43 448.50 0.0K
09:59 448.50 448.53 448.45 448.48 0.0K
10:00 448.45 448.53 448.43 448.53 0.0K
10:01 448.50 448.55 448.48 448.53 0.0K
10:02 448.55 448.58 448.53 448.58 0.0K
10:03 448.60 448.60 448.55 448.58 0.0K
10:04 448.58 448.65 448.55 448.60 0.0K
10:05 448.50 448.50 448.25 448.25 0.0K
10:06 448.30 448.33 448.30 448.33 0.0K
10:07 448.33 448.33 448.28 448.28 0.0K
10:08 448.25 448.43 448.23 448.43 0.0K
10:09 448.38 448.38 448.35 448.38 0.0K
10:10 448.35 448.40 448.28 448.33 0.0K
10:11 448.30 448.30 448.28 448.30 0.0K
10:12 448.33 448.35 448.33 448.35 0.0K
10:13 448.35 448.50 448.35 448.50 0.0K
10:14 448.53 448.58 448.45 448.45 0.0K
10:15 448.55 448.70 448.53 448.70 0.0K
10:16 448.70 448.83 448.70 448.75 0.0K
10:17 448.78 448.80 448.78 448.78 0.0K
10:18 448.78 448.78 448.70 448.70 0.0K
10:19 448.73 448.73 448.50 448.50 0.0K
10:20 448.48 448.58 448.45 448.58 0.0K
10:21 448.60 448.63 448.55 448.63 0.0K
10:22 448.68 448.70 448.63 448.70 0.0K
10:23 448.65 448.75 448.65 448.75 0.0K
10:24 448.78 448.85 448.78 448.85 0.0K
10:25 448.88 448.90 448.85 448.90 0.0K
10:26 448.90 448.90 448.85 448.90 0.0K
10:27 448.85 448.85 448.85 448.85 0.0K
10:28 448.98 449.00 448.90 448.95 0.0K
10:29 448.90 448.95 448.90 448.90 0.0K
10:30 448.95 448.95 448.93 448.93 0.0K
10:31 448.95 448.95 448.90 448.90 0.0K
10:32 448.90 449.08 448.90 449.00 0.0K
10:33 449.08 449.13 449.08 449.10 0.0K
10:34 449.08 449.10 449.08 449.10 0.0K
10:35 449.15 449.18 449.13 449.13 0.0K
10:36 449.15 449.23 449.15 449.23 0.0K
10:37 449.28 449.33 449.23 449.23 0.0K
10:38 449.20 449.23 449.08 449.10 0.0K
10:39 449.10 449.18 449.03 449.15 0.0K
10:40 449.15 449.15 449.00 449.03 0.0K
10:41 449.00 449.03 448.98 448.98 0.0K
10:42 448.95 449.00 448.93 449.00 0.0K
10:43 448.95 448.98 448.90 448.90 0.0K
10:44 448.93 448.95 448.90 448.93 0.0K
10:45 448.90 448.90 448.80 448.85 0.0K
10:46 448.85 448.85 448.73 448.73 0.0K
10:47 448.78 448.80 448.75 448.75 0.0K
10:48 448.78 448.83 448.78 448.78 0.0K
10:49 448.83 448.83 448.78 448.78 0.0K
10:50 448.78 448.85 448.78 448.78 0.0K
10:51 448.70 448.70 448.48 448.48 0.0K
10:52 448.53 448.53 448.40 448.43 0.0K
10:53 448.40 448.40 448.38 448.38 0.0K
10:54 448.38 448.38 448.38 448.38 0.0K
10:55 448.45 448.45 448.33 448.33 0.0K
10:56 448.28 448.28 448.18 448.18 0.0K
10:57 448.18 448.18 448.08 448.08 0.0K
10:58 448.13 448.13 448.03 448.08 0.0K
10:59 448.03 448.03 448.03 448.03 0.0K
11:00 448.05 448.08 448.05 448.08 0.0K
11:01 448.08 448.08 447.98 447.98 0.0K
11:02 447.98 448.05 447.98 448.03 0.0K
11:03 447.98 448.00 447.98 448.00 0.0K
11:04 447.93 447.98 447.93 447.98 0.0K
11:05 447.88 447.88 447.80 447.88 0.0K
11:06 447.93 447.98 447.93 447.93 0.0K
11:07 447.95 448.00 447.93 447.98 0.0K
11:08 447.98 448.03 447.98 448.03 0.0K
11:09 447.98 447.98 447.98 447.98 0.0K
11:10 447.98 448.03 447.98 448.03 0.0K
11:12 448.08 448.08 448.03 448.03 0.0K
11:13 448.05 448.05 447.98 447.98 0.0K
11:14 448.03 448.03 447.98 447.98 0.0K
11:15 447.88 447.93 447.88 447.93 0.0K
11:16 447.98 447.98 447.90 447.93 0.0K
11:17 447.98 448.00 447.98 447.98 0.0K
11:18 447.93 447.93 447.90 447.93 0.0K
11:19 447.95 447.98 447.90 447.98 0.0K
11:20 447.98 447.98 447.98 447.98 0.0K
11:21 447.98 447.98 447.98 447.98 0.0K
11:22 448.03 448.03 448.03 448.03 0.0K
11:23 448.05 448.05 447.93 447.95 0.0K
11:24 447.93 447.93 447.93 447.93 0.0K
11:25 447.93 447.98 447.90 447.95 0.0K
11:26 447.95 448.03 447.95 448.00 0.0K
11:27 448.03 448.03 448.00 448.00 0.0K
11:28 448.03 448.03 448.00 448.00 0.0K
11:29 447.98 447.98 447.98 447.98 0.0K
11:30 448.00 448.03 447.98 448.00 0.0K
11:31 447.98 448.00 447.98 448.00 0.0K
11:32 447.98 448.00 447.95 448.00 0.0K
11:33 448.05 448.05 447.95 447.95 0.0K
11:34 447.93 447.95 447.88 447.90 0.0K
11:35 447.75 447.78 447.75 447.78 0.0K
11:36 447.78 447.80 447.73 447.73 0.0K
11:38 447.75 447.83 447.75 447.83 0.0K
11:39 447.88 447.88 447.85 447.85 0.0K
11:40 447.83 447.85 447.83 447.85 0.0K
11:41 447.90 447.95 447.90 447.90 0.0K
11:42 447.93 447.93 447.93 447.93 0.0K
11:43 447.93 448.08 447.93 448.08 0.0K
11:44 448.10 448.10 448.08 448.08 0.0K
11:45 448.13 448.13 448.13 448.13 0.0K
11:46 448.10 448.13 448.08 448.13 0.0K
11:47 448.10 448.18 448.10 448.18 0.0K
11:48 448.20 448.20 448.20 448.20 0.0K
11:49 448.20 448.23 448.20 448.23 0.0K
11:50 448.25 448.30 448.18 448.18 0.0K
11:51 448.08 448.13 448.08 448.10 0.0K
11:52 448.13 448.15 448.10 448.10 0.0K
11:54 448.10 448.15 448.10 448.15 0.0K
11:55 448.18 448.18 448.10 448.15 0.0K
11:56 448.15 448.15 448.15 448.15 0.0K
11:57 448.13 448.18 448.13 448.18 0.0K
11:58 448.20 448.23 448.18 448.18 0.0K
11:59 448.20 448.23 448.20 448.20 0.0K
12:00 448.18 448.20 447.98 448.00 0.0K
12:01 448.00 448.08 448.00 448.08 0.0K
12:02 448.13 448.15 448.10 448.13 0.0K
12:03 448.15 448.15 448.10 448.10 0.0K
12:04 448.08 448.10 448.00 448.03 0.0K
12:05 448.08 448.10 448.05 448.08 0.0K
12:06 448.10 448.13 448.05 448.13 0.0K
12:07 448.10 448.15 448.10 448.13 0.0K
12:08 448.15 448.15 448.10 448.10 0.0K
12:09 448.13 448.15 448.10 448.15 0.0K
12:10 448.18 448.18 448.15 448.18 0.0K
12:11 448.18 448.20 448.15 448.18 0.0K
12:12 448.15 448.20 448.15 448.18 0.0K
12:13 448.15 448.15 448.08 448.10 0.0K
12:14 448.08 448.13 448.08 448.13 0.0K
12:15 448.10 448.10 448.03 448.03 0.0K
12:16 448.05 448.08 448.05 448.08 0.0K
12:17 448.05 448.10 448.05 448.08 0.0K
12:18 448.05 448.10 448.05 448.10 0.0K
12:20 448.05 448.10 448.05 448.10 0.0K
12:21 448.08 448.10 448.08 448.10 0.0K
12:22 448.15 448.15 448.10 448.10 0.0K
12:24 448.08 448.10 448.08 448.08 0.0K
12:25 448.10 448.10 448.08 448.10 0.0K
12:26 448.08 448.10 448.03 448.03 0.0K
12:27 448.00 448.00 447.93 447.98 0.0K
12:28 448.03 448.03 447.90 447.93 0.0K
12:29 447.88 447.88 447.83 447.85 0.0K
12:30 447.78 447.85 447.78 447.85 0.0K
12:31 447.83 447.83 447.80 447.83 0.0K
12:32 447.80 447.80 447.80 447.80 0.0K
12:33 447.75 447.83 447.75 447.78 0.0K
12:34 447.83 447.85 447.83 447.85 0.0K
12:35 447.80 447.90 447.80 447.90 0.0K
12:36 447.90 447.93 447.90 447.93 0.0K
12:37 447.88 447.90 447.88 447.90 0.0K
12:38 447.88 447.90 447.88 447.90 0.0K
12:40 447.88 447.95 447.88 447.95 0.0K
12:41 447.95 447.95 447.95 447.95 0.0K
12:42 447.93 447.93 447.93 447.93 0.0K
12:49 447.93 447.93 447.90 447.90 0.0K
12:50 447.93 447.93 447.93 447.93 0.0K
12:51 447.90 447.93 447.90 447.93 0.0K
12:52 447.90 447.93 447.90 447.93 0.0K
12:54 447.90 447.90 447.80 447.80 0.0K
12:55 447.83 447.85 447.68 447.68 0.0K
12:56 447.65 447.68 447.63 447.63 0.0K
12:57 447.63 447.63 447.45 447.48 0.0K
12:59 447.50 447.50 447.48 447.48 0.0K
13:00 447.48 447.48 447.30 447.45 0.0K
13:01 447.45 447.45 447.40 447.45 0.0K
13:02 447.58 447.68 447.58 447.68 0.0K
13:03 447.73 447.73 447.70 447.70 0.0K
13:04 447.75 447.75 447.68 447.75 0.0K
13:05 447.78 447.78 447.60 447.63 0.0K
13:06 447.63 447.65 447.60 447.60 0.0K
13:07 447.60 447.63 447.60 447.63 0.0K
13:08 447.68 447.70 447.63 447.70 0.0K
13:09 447.68 447.68 447.63 447.68 0.0K
13:10 447.65 447.70 447.65 447.65 0.0K
13:11 447.75 447.80 447.75 447.78 0.0K
13:12 447.80 447.85 447.78 447.85 0.0K
13:13 447.80 447.88 447.80 447.85 0.0K
13:14 447.85 447.88 447.73 447.73 0.0K
13:15 447.73 447.73 447.60 447.60 0.0K
13:16 447.58 447.60 447.58 447.58 0.0K
13:17 447.55 447.58 447.48 447.55 0.0K
13:18 447.50 447.58 447.50 447.58 0.0K
13:19 447.55 447.55 447.50 447.50 0.0K
13:20 447.48 447.55 447.48 447.55 0.0K
13:21 447.50 447.55 447.50 447.55 0.0K
13:22 447.58 447.58 447.58 447.58 0.0K
13:23 447.58 447.63 447.58 447.63 0.0K
13:24 447.63 447.65 447.60 447.63 0.0K
13:25 447.60 447.63 447.43 447.43 0.0K
13:26 447.48 447.48 447.38 447.38 0.0K
13:27 447.38 447.38 447.35 447.35 0.0K
13:28 447.28 447.28 447.28 447.28 0.0K
13:29 447.30 447.35 447.30 447.35 0.0K
13:30 447.33 447.33 447.25 447.28 0.0K
13:31 447.23 447.23 447.20 447.23 0.0K
13:32 447.28 447.35 447.23 447.35 0.0K
13:33 447.38 447.43 447.33 447.43 0.0K
13:34 447.45 447.45 447.33 447.33 0.0K
13:35 447.38 447.38 447.25 447.25 0.0K
13:36 447.30 447.30 447.18 447.20 0.0K
13:37 447.23 447.23 447.15 447.18 0.0K
13:38 447.15 447.18 447.13 447.15 0.0K
13:39 447.15 447.23 447.10 447.23 0.0K
13:40 447.23 447.28 447.23 447.28 0.0K
13:41 447.25 447.28 447.25 447.28 0.0K
13:42 447.18 447.20 447.18 447.20 0.0K
13:43 447.28 447.28 447.23 447.23 0.0K
13:44 447.20 447.23 447.20 447.23 0.0K
13:45 447.25 447.25 447.18 447.25 0.0K
13:46 447.25 447.25 447.25 447.25 0.0K
13:47 447.25 447.43 447.25 447.43 0.0K
13:49 447.43 447.45 447.43 447.43 0.0K
13:50 447.38 447.43 447.38 447.43 0.0K
13:51 447.40 447.40 447.38 447.40 0.0K
13:52 447.40 447.45 447.38 447.43 0.0K
13:53 447.40 447.40 447.40 447.40 0.0K
13:54 447.50 447.50 447.45 447.45 0.0K
13:55 447.58 447.58 447.53 447.53 0.0K
13:56 447.50 447.50 447.43 447.43 0.0K
13:57 447.38 447.40 447.38 447.40 0.0K
13:58 447.43 447.43 447.43 447.43 0.0K
14:00 447.40 447.58 447.40 447.50 0.0K
14:01 447.50 447.63 447.50 447.53 0.0K
14:02 447.53 447.55 447.53 447.53 0.0K
14:03 447.55 447.55 447.53 447.53 0.0K
14:04 447.53 447.55 447.53 447.55 0.0K
14:05 447.58 447.60 447.53 447.60 0.0K
14:06 447.58 447.60 447.55 447.58 0.0K
14:07 447.58 447.58 447.53 447.58 0.0K
14:08 447.55 447.58 447.55 447.55 0.0K
14:09 447.60 447.68 447.60 447.68 0.0K
14:10 447.65 447.68 447.58 447.58 0.0K
14:11 447.53 447.60 447.53 447.60 0.0K
14:12 447.63 447.68 447.63 447.65 0.0K
14:14 447.58 447.63 447.55 447.63 0.0K
14:15 447.60 447.60 447.50 447.58 0.0K
14:16 447.63 447.63 447.63 447.63 0.0K
14:17 447.63 447.65 447.63 447.63 0.0K
14:18 447.65 447.68 447.63 447.68 0.0K
14:19 447.73 447.73 447.68 447.70 0.0K
14:20 447.68 447.73 447.68 447.73 0.0K
14:21 447.78 447.78 447.78 447.78 0.0K
14:22 447.78 447.78 447.68 447.68 0.0K
14:23 447.73 447.73 447.73 447.73 0.0K
14:25 447.68 447.73 447.68 447.73 0.0K
14:26 447.68 447.68 447.63 447.63 0.0K
14:27 447.60 447.63 447.55 447.60 0.0K
14:28 447.58 447.58 447.50 447.50 0.0K
14:29 447.55 447.55 447.43 447.43 0.0K
14:30 447.38 447.43 447.33 447.40 0.0K
14:31 447.38 447.38 447.35 447.35 0.0K
14:32 447.30 447.30 447.08 447.23 0.0K
14:33 447.18 447.28 447.18 447.25 0.0K
14:34 447.25 447.25 447.18 447.20 0.0K
14:35 447.18 447.23 447.18 447.23 0.0K
14:36 447.25 447.33 447.20 447.33 0.0K
14:38 447.33 447.33 447.33 447.33 0.0K
14:39 447.35 447.35 447.28 447.33 0.0K
14:40 447.38 447.38 447.33 447.35 0.0K
14:41 447.33 447.33 447.30 447.30 0.0K
14:42 447.43 447.48 447.43 447.43 0.0K
14:43 447.45 447.45 447.43 447.43 0.0K
14:45 447.48 447.48 447.40 447.45 0.0K
14:46 447.45 447.45 447.45 447.45 0.0K
14:47 447.33 447.38 447.33 447.38 0.0K
14:48 447.40 447.40 447.33 447.33 0.0K
14:49 447.30 447.30 447.28 447.30 0.0K
14:50 447.28 447.33 447.28 447.30 0.0K
14:51 447.30 447.30 447.28 447.28 0.0K
14:52 447.25 447.28 447.23 447.28 0.0K
14:53 447.25 447.28 447.23 447.25 0.0K
14:55 447.28 447.28 447.28 447.28 0.0K
14:56 447.23 447.30 447.23 447.28 0.0K
14:57 447.25 447.25 447.23 447.23 0.0K
14:58 447.25 447.28 447.25 447.28 0.0K
14:59 447.25 447.28 447.25 447.25 0.0K
15:00 447.28 447.40 447.28 447.33 0.0K
15:01 447.30 447.33 447.18 447.28 0.0K
15:02 447.28 447.33 447.28 447.33 0.0K
15:03 447.28 447.28 447.23 447.23 0.0K
15:04 447.25 447.30 447.23 447.30 0.0K
15:05 447.33 447.33 447.28 447.28 0.0K
15:06 447.28 447.33 447.25 447.33 0.0K
15:08 447.38 447.38 447.38 447.38 0.0K
15:09 447.33 447.35 447.30 447.33 0.0K
15:10 447.28 447.28 447.28 447.28 0.0K
15:11 447.28 447.38 447.28 447.33 0.0K
15:12 447.38 447.38 447.30 447.30 0.0K
15:13 447.30 447.33 447.28 447.30 0.0K
15:14 447.30 447.33 447.23 447.23 0.0K
15:15 447.20 447.25 446.95 446.95 0.0K
15:16 447.03 447.08 447.00 447.08 0.0K
15:17 447.03 447.10 447.00 447.05 0.0K
15:18 447.08 447.10 447.05 447.08 0.0K
15:19 447.05 447.08 447.03 447.03 0.0K
15:20 447.03 447.03 447.00 447.03 0.0K
15:21 447.00 447.08 446.98 447.08 0.0K
15:22 447.08 447.10 447.08 447.08 0.0K
15:23 447.10 447.13 447.10 447.13 0.0K
15:24 447.13 447.18 447.13 447.18 0.0K
15:25 447.18 447.20 447.03 447.13 0.0K
15:26 447.13 447.13 447.13 447.13 0.0K
15:27 447.18 447.18 447.15 447.18 0.0K
15:28 447.18 447.25 447.15 447.23 0.0K
15:29 447.25 447.25 447.23 447.23 0.0K
15:30 447.23 447.28 447.18 447.28 0.0K
15:31 447.23 447.23 447.23 447.23 0.0K
15:32 447.23 447.25 447.20 447.23 0.0K
15:33 447.28 447.28 447.25 447.28 0.0K
15:34 447.23 447.25 447.20 447.25 0.0K
15:35 447.23 447.25 447.23 447.23 0.0K
15:36 447.25 447.25 447.08 447.08 0.0K
15:37 447.08 447.08 447.03 447.03 0.0K
15:38 447.03 447.08 447.03 447.08 0.0K
15:39 447.08 447.08 447.08 447.08 0.0K
15:40 447.13 447.13 447.08 447.08 0.0K
15:41 447.03 447.08 447.03 447.03 0.0K
15:42 447.08 447.08 447.08 447.08 0.0K
15:43 447.05 447.08 447.05 447.08 0.0K
15:44 447.13 447.18 447.13 447.13 0.0K
15:45 447.15 447.18 447.13 447.18 0.0K
15:47 447.13 447.18 447.13 447.18 0.0K
15:48 447.15 447.28 447.15 447.28 0.0K
15:49 447.25 447.28 447.23 447.28 0.0K
15:50 447.25 447.25 447.23 447.23 0.0K
15:51 447.25 447.25 447.23 447.25 0.0K
15:52 447.18 447.23 447.18 447.23 0.0K
15:53 447.25 447.38 447.25 447.33 0.0K
15:54 447.33 447.33 447.30 447.33 0.0K
15:55 447.28 447.28 447.20 447.20 0.0K
15:56 447.25 447.25 447.20 447.25 0.0K
15:57 447.25 447.25 447.10 447.10 0.0K
15:58 447.10 447.10 447.10 447.10 0.0K
15:59 447.10 447.10 447.10 447.10 0.0K
16:00 447.18 447.18 447.18 447.18 0.0K
16:01 447.10 447.13 447.10 447.10 0.0K
16:02 447.08 447.13 447.08 447.13 0.0K
16:03 447.18 447.25 447.15 447.23 0.0K
16:04 447.15 447.20 447.15 447.20 0.0K
16:05 447.13 447.13 447.10 447.10 0.0K
16:06 447.18 447.20 447.18 447.18 0.0K
16:07 447.18 447.23 447.18 447.23 0.0K
16:08 447.25 447.28 447.25 447.28 0.0K
16:09 447.25 447.28 447.23 447.23 0.0K
16:10 447.20 447.23 447.18 447.23 0.0K
16:11 447.25 447.25 447.23 447.25 0.0K
16:12 447.20 447.23 447.20 447.23 0.0K
16:13 447.18 447.18 447.15 447.15 0.0K
16:14 447.18 447.23 447.18 447.23 0.0K
16:15 447.25 447.28 447.23 447.28 0.0K
16:16 447.28 447.30 447.28 447.30 0.0K
16:17 447.23 447.23 447.20 447.23 0.0K
16:18 447.23 447.23 447.18 447.18 0.0K
16:19 447.23 447.28 447.23 447.23 0.0K
16:20 447.18 447.23 447.18 447.23 0.0K
16:21 447.25 447.25 447.18 447.18 0.0K
16:22 447.20 447.25 447.15 447.25 0.0K
16:23 447.28 447.30 447.20 447.25 0.0K
16:24 447.28 447.28 447.13 447.13 0.0K
16:25 447.18 447.18 447.13 447.13 0.0K
16:26 447.08 447.08 447.03 447.03 0.0K
16:27 447.05 447.05 446.98 446.98 0.0K
16:28 446.98 446.98 446.93 446.95 0.0K
16:29 446.98 447.00 446.93 446.93 0.0K
16:30 446.95 447.00 446.95 446.98 0.0K
16:31 446.98 446.98 446.98 446.98 0.0K
16:32 447.03 447.03 447.00 447.03 0.0K
16:33 447.05 447.05 447.00 447.00 0.0K
16:34 447.00 447.00 447.00 447.00 0.0K
16:35 447.00 447.18 447.00 447.18 0.0K
16:36 447.20 447.20 447.18 447.18 0.0K
16:37 447.15 447.18 447.15 447.15 0.0K
16:38 447.08 447.08 447.08 447.08 0.0K
16:39 447.03 447.08 447.03 447.05 0.0K
16:40 447.05 447.08 447.03 447.05 0.0K
16:41 447.03 447.03 446.98 447.00 0.0K
16:42 446.98 447.00 446.98 446.98 0.0K
16:43 446.93 446.98 446.93 446.98 0.0K
16:45 447.00 447.05 446.98 447.05 0.0K
16:46 447.08 447.13 447.03 447.03 0.0K
16:47 447.03 447.03 446.93 446.93 0.0K
16:48 446.90 446.93 446.80 446.83 0.0K
16:49 446.83 446.85 446.80 446.80 0.0K
16:50 446.83 446.88 446.83 446.83 0.0K
16:51 446.80 446.80 446.78 446.80 0.0K
16:52 446.80 446.85 446.75 446.85 0.0K
16:53 446.88 446.93 446.88 446.90 0.0K
16:54 446.88 446.90 446.83 446.83 0.0K
16:55 446.90 446.90 446.85 446.90 0.0K
16:56 446.93 446.93 446.80 446.80 0.0K
16:57 446.80 446.85 446.75 446.75 0.0K
16:58 446.80 446.80 446.73 446.73 0.0K
16:59 446.73 446.73 446.65 446.65 0.0K
17:00 446.63 446.65 446.60 446.65 0.0K
17:01 446.63 446.63 446.58 446.60 0.0K
17:02 446.58 446.73 446.55 446.73 0.0K
17:03 446.68 446.68 446.58 446.63 0.0K
17:04 446.58 446.58 446.38 446.38 0.0K
17:05 446.35 446.53 446.35 446.50 0.0K
17:06 446.53 446.55 446.48 446.53 0.0K
17:07 446.55 446.55 446.45 446.45 0.0K
17:08 446.50 446.60 446.50 446.53 0.0K
17:09 446.55 446.58 446.45 446.45 0.0K
17:10 446.50 446.50 446.45 446.50 0.0K
17:11 446.53 446.55 446.50 446.50 0.0K
17:12 446.60 446.70 446.58 446.58 0.0K
17:13 446.60 446.73 446.60 446.73 0.0K
17:14 446.70 446.73 446.70 446.70 0.0K
17:15 446.73 446.75 446.68 446.75 0.0K
17:16 446.68 446.75 446.65 446.75 0.0K
17:17 446.63 446.78 446.60 446.75 0.0K
17:18 446.75 446.80 446.60 446.80 0.0K
17:19 446.83 446.88 446.80 446.80 0.0K
17:20 446.83 446.83 446.63 446.63 0.0K
17:21 446.85 446.85 446.85 446.85 0.0K
17:23 446.85 446.85 446.85 446.85 0.0K
17:24 446.85 446.85 446.85 446.85 0.0K
17:25 446.78 446.78 446.63 446.63 0.0K
17:30 446.85 446.85 446.85 446.85 0.0K
17:32 446.85 446.85 446.85 446.85 0.0K
17:33 446.85 446.85 446.85 446.85 0.0K
17:34 446.85 446.85 446.85 446.85 0.0K
17:35 446.85 447.80 446.25 447.80 0.0K
17:36 447.80 447.80 447.80 447.80 0.0K
17:37 447.80 447.80 447.80 447.80 0.0K
17:38 447.80 447.80 447.80 447.80 0.0K
17:39 447.80 447.80 447.80 447.80 0.0K
17:40 447.80 447.80 447.80 447.80 0.0K
17:41 447.80 447.80 447.80 447.80 0.0K
17:43 447.80 447.80 447.80 447.80 0.0K
17:44 447.80 447.80 447.80 447.80 0.0K
17:45 447.80 447.80 447.80 447.80 0.0K
17:46 446.80 446.80 446.80 446.80 0.0K
17:47 446.85 446.85 446.63 446.78 0.0K
17:48 446.75 446.80 446.75 446.80 0.0K
17:49 446.75 446.75 446.75 446.75 0.0K
17:50 446.70 446.75 446.70 446.75 0.0K
17:53 446.68 446.68 446.68 446.68 0.0K
17:54 446.75 446.75 446.75 446.75 0.0K
17:55 446.75 446.75 446.75 446.75 0.0K
17:57 446.68 446.68 446.68 446.68 0.0K
17:58 446.75 446.75 446.75 446.75 0.0K
18:00 446.75 446.75 446.75 446.75 0.0K
18:01 446.68 446.68 446.68 446.68 0.0K
18:02 446.75 446.75 446.75 446.75 0.0K
18:04 446.68 446.68 446.68 446.68 0.0K
18:05 446.70 446.83 446.68 446.80 0.0K
18:06 446.75 446.75 446.68 446.68 0.0K
18:07 446.75 446.75 446.75 446.75 0.0K
18:08 446.75 446.75 446.75 446.75 0.0K
18:09 446.75 446.75 446.75 446.75 0.0K
18:10 446.75 446.75 446.75 446.75 0.0K
18:11 446.75 446.75 446.75 446.75 0.0K
18:13 446.75 446.75 446.75 446.75 0.0K
18:15 446.75 446.75 446.75 446.75 0.0K
18:16 446.75 446.75 446.75 446.75 0.0K
18:17 446.55 446.55 446.55 446.55 0.0K
18:20 446.60 446.60 446.58 446.58 0.0K
18:21 446.60 446.60 446.58 446.58 0.0K
18:22 446.55 446.63 446.53 446.63 0.0K
18:23 446.60 446.60 446.60 446.60 0.0K
18:25 446.63 446.63 446.63 446.63 0.0K
18:26 446.60 446.63 446.60 446.60 0.0K
18:27 446.63 446.63 446.63 446.63 0.0K
18:28 446.58 446.63 446.58 446.63 0.0K
18:30 446.58 446.60 446.58 446.60 0.0K
18:31 446.58 446.60 446.58 446.60 0.0K
18:32 446.58 446.58 446.53 446.53 0.0K
18:33 446.60 446.60 446.55 446.58 0.0K
18:34 446.53 446.55 446.53 446.55 0.0K
18:35 446.60 446.60 446.60 446.60 0.0K
18:36 446.55 446.60 446.55 446.60 0.0K
18:37 446.55 446.60 446.55 446.55 0.0K
18:38 446.60 446.60 446.60 446.60 0.0K
18:39 446.55 446.58 446.55 446.58 0.0K
18:40 446.55 446.58 446.55 446.58 0.0K
18:41 446.55 446.58 446.55 446.58 0.0K
18:42 446.60 446.60 446.60 446.60 0.0K
18:43 446.60 446.60 446.60 446.60 0.0K
18:44 446.60 446.60 446.60 446.60 0.0K
18:45 446.60 446.60 446.60 446.60 0.0K
18:46 446.60 446.60 446.35 446.35 0.0K
18:47 446.33 446.35 446.33 446.35 0.0K
18:48 446.35 446.35 446.35 446.35 0.0K
18:50 446.35 446.35 446.35 446.35 0.0K
18:51 446.35 446.35 446.35 446.35 0.0K
18:53 446.35 446.35 446.35 446.35 0.0K
18:54 446.35 446.35 446.30 446.30 0.0K
18:55 446.33 446.35 446.33 446.35 0.0K
18:57 446.38 446.38 446.35 446.35 0.0K
18:58 446.35 446.38 446.35 446.38 0.0K
18:59 446.40 446.40 446.40 446.40 0.0K
19:00 446.45 446.45 446.43 446.45 0.0K
19:02 446.43 446.43 446.40 446.40 0.0K
19:03 446.40 446.40 446.38 446.38 0.0K
19:04 446.35 446.40 446.35 446.38 0.0K
19:05 446.40 446.40 446.35 446.35 0.0K
19:06 446.33 446.38 446.33 446.35 0.0K
19:07 446.38 446.38 446.35 446.35 0.0K
19:08 446.35 446.35 446.35 446.35 0.0K
19:09 446.35 446.40 446.35 446.40 0.0K
19:12 446.43 446.43 446.43 446.43 0.0K
19:13 446.40 446.40 446.40 446.40 0.0K
19:14 446.45 446.48 446.35 446.35 0.0K
19:15 446.35 446.35 446.35 446.35 0.0K
19:16 446.35 446.35 446.35 446.35 0.0K
19:17 446.35 446.35 446.35 446.35 0.0K
19:18 446.35 446.35 446.35 446.35 0.0K
19:19 446.35 446.35 446.35 446.35 0.0K
19:20 446.35 446.35 446.35 446.35 0.0K
19:21 446.35 446.35 446.35 446.35 0.0K
19:23 446.40 446.40 446.30 446.30 0.0K
19:24 446.33 446.33 446.33 446.33 0.0K
19:25 446.30 446.30 446.30 446.30 0.0K
19:26 446.30 446.38 446.30 446.30 0.0K
19:27 446.30 446.30 446.30 446.30 0.0K
19:29 446.30 446.45 446.30 446.45 0.0K
19:30 446.43 446.45 446.43 446.45 0.0K
19:31 446.48 446.48 446.48 446.48 0.0K
19:32 446.53 446.53 446.53 446.53 0.0K
19:33 446.45 446.45 446.45 446.45 0.0K
19:34 446.58 446.63 446.58 446.63 0.0K
19:35 446.60 446.63 446.58 446.63 0.0K
19:37 446.60 446.60 446.58 446.58 0.0K
19:38 446.60 446.63 446.60 446.60 0.0K
19:40 446.63 446.63 446.63 446.63 0.0K
19:41 446.65 446.65 446.65 446.65 0.0K
19:42 446.63 446.65 446.63 446.65 0.0K
19:51 446.75 446.75 446.65 446.65 0.0K
19:52 446.65 446.65 446.65 446.65 0.0K
19:56 446.65 446.65 446.65 446.65 0.0K
19:58 446.65 446.65 446.65 446.65 0.0K
20:00 446.65 446.65 446.65 446.65 0.0K
20:01 446.65 446.65 446.65 446.65 0.0K
20:02 446.65 446.80 446.65 446.75 0.0K
20:03 446.70 446.73 446.70 446.73 0.0K
20:04 446.75 446.80 446.75 446.80 0.0K
20:05 446.78 446.83 446.78 446.83 0.0K
20:08 446.85 446.85 446.85 446.85 0.0K
20:09 446.75 446.75 446.75 446.75 0.0K
20:10 446.75 446.75 446.75 446.75 0.0K
20:11 446.75 446.75 446.75 446.75 0.0K
20:14 446.75 446.75 446.75 446.75 0.0K
20:16 446.75 446.75 446.75 446.75 0.0K
20:18 446.75 446.75 446.75 446.75 0.0K
20:19 446.75 446.75 446.75 446.75 0.0K
20:20 446.75 446.75 446.75 446.75 0.0K
20:22 446.75 446.75 446.75 446.75 0.0K
20:23 446.75 446.75 446.75 446.75 0.0K
20:24 446.75 446.75 446.75 446.75 0.0K
20:26 446.88 446.88 446.88 446.88 0.0K
20:27 446.75 446.88 446.75 446.88 0.0K
20:28 446.65 446.68 446.65 446.68 0.0K
20:29 446.70 447.30 446.70 447.30 0.0K
20:30 447.30 447.50 446.55 446.90 0.0K
20:31 446.90 446.90 446.90 446.90 0.0K
20:32 446.90 447.33 446.90 447.33 0.0K
20:33 447.30 447.30 447.20 447.20 0.0K
20:36 446.90 446.90 446.90 446.90 0.0K
20:37 446.90 446.90 446.90 446.90 0.0K
20:39 446.90 446.90 446.90 446.90 0.0K
20:41 446.90 446.90 446.90 446.90 0.0K
20:45 447.55 447.55 447.50 447.50 0.0K
20:46 447.50 447.50 447.50 447.50 0.0K
20:47 447.48 447.48 447.48 447.48 0.0K
20:49 447.45 447.48 447.45 447.48 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 446.70 449.30 443.40 446.50 0.0M
2025-09-25 446.45 448.50 445.80 446.70 0.1M
2025-09-24 452.95 453.50 446.05 446.80 0.1M
2025-09-23 451.40 453.90 450.35 453.40 0.1M
2025-09-22 451.05 453.40 450.70 451.45 0.0M
2025-09-19 450.95 452.95 448.30 450.55 0.0M
2025-09-18 451.80 452.00 447.35 450.90 0.0M
2025-09-17 453.35 453.75 449.70 451.65 0.0M
2025-09-16 456.75 457.20 452.65 453.55 0.0M
2025-09-15 456.50 458.95 455.30 457.25 0.0M
2025-09-12 455.60 461.45 455.40 456.70 0.0M
2025-09-11 456.25 458.05 454.25 455.70 0.0M
2025-09-10 448.30 457.25 446.80 456.20 0.0M
2025-09-09 451.50 452.65 447.05 448.20 0.0M
2025-09-08 452.50 453.70 447.20 451.35 0.0M
2025-09-05 444.95 452.50 444.25 452.40 0.0M
2025-09-04 442.60 445.50 440.80 444.70 0.0M
2025-09-03 446.35 446.45 440.80 442.45 0.0M
2025-09-02 444.35 447.45 442.85 446.20 0.0M
2025-09-01 444.15 446.25 443.10 444.30 0.0M
2025-08-29 441.55 444.85 440.65 444.05 0.0M
2025-08-28 442.45 444.40 438.95 441.25 0.0M
2025-08-27 443.05 444.50 441.75 442.10 0.0M
2025-08-26 444.45 447.05 442.45 443.05 0.1M
2025-08-25 442.15 447.65 441.75 444.10 0.1M
2025-08-22 438.35 442.40 437.45 442.30 0.0M
2025-08-21 438.35 439.95 434.95 439.10 0.0M
2025-08-20 439.50 440.60 435.95 437.90 0.0M
2025-08-19 434.75 437.65 434.40 437.85 0.0M
2025-08-18 436.10 438.65 434.30 433.95 0.0M
2025-08-15 438.20 438.75 433.65 434.35 0.0M
2025-08-14 440.10 443.35 437.25 438.45 0.0M
2025-08-13 420.70 440.60 420.60 439.90 0.0M
2025-08-12 422.65 424.15 420.25 420.40 0.0M
2025-08-11 423.30 424.70 421.40 422.90 0.0M
2025-08-08 422.10 424.00 420.20 423.00 0.0M
2025-08-07 422.45 422.75 419.60 421.40 0.0M
2025-08-06 422.40 423.30 418.00 422.55 0.0M
2025-08-05 420.50 423.55 420.05 422.50 0.0M
2025-08-04 416.75 421.15 413.10 420.25 0.0M
2025-08-01 421.65 422.65 416.50 416.60 0.0M
2025-07-31 424.30 425.00 421.80 422.20 0.0M
2025-07-30 431.70 432.65 429.25 430.30 0.0M
2025-07-29 432.65 433.00 430.65 431.70 0.0M
2025-07-28 432.40 434.85 431.20 432.45 0.1M
2025-07-25 436.50 436.60 430.85 432.35 0.1M
2025-07-24 429.30 436.85 428.45 436.85 0.0M
2025-07-23 421.10 424.25 418.45 423.25 0.0M
2025-07-22 429.50 430.00 420.05 422.40 0.0M
2025-07-21 428.00 432.60 428.00 430.30 0.0M
2025-07-18 428.65 434.40 427.55 434.20 0.0M
2025-07-17 423.40 429.20 422.10 428.75 0.0M
2025-07-16 420.65 423.75 419.50 422.60 0.0M
2025-07-15 417.35 421.25 417.20 420.75 0.0M
2025-07-14 416.10 417.65 415.20 417.25 0.0M
2025-07-11 417.75 417.95 413.40 416.10 0.0M
2025-07-10 414.20 418.05 413.35 417.65 0.0M
2025-07-09 415.60 416.00 412.10 414.05 0.0M
2025-07-08 410.50 416.60 410.50 415.15 0.0M
2025-07-07 408.50 410.85 408.20 410.80 0.0M
2025-07-04 408.00 409.65 407.70 408.85 0.0M
2025-07-03 409.25 409.95 407.40 408.05 0.0M
2025-07-02 412.85 413.15 407.70 408.75 0.0M
2025-07-01 411.20 414.90 409.90 413.35 0.0M
2025-06-30 409.80 412.50 409.00 411.25 0.0M
2025-06-27 405.50 409.75 405.45 408.40 0.0M
2025-06-26 407.20 407.30 404.30 405.90 0.0M
2025-06-25 403.95 407.45 401.95 407.45 0.0M
2025-06-24 399.70 404.15 397.95 403.50 0.1M
2025-06-23 402.00 402.55 396.90 399.60 0.0M
2025-06-20 402.15 403.80 400.55 402.65 0.0M
2025-06-19 406.60 406.60 401.85 401.75 0.0M
2025-06-18 407.35 407.60 406.00 406.90 0.0M
2025-06-17 404.90 406.50 404.90 407.25 0.0M
2025-06-16 403.50 405.00 403.50 403.80 0.0M
2025-06-13 403.85 404.70 398.85 402.15 0.0M
2025-06-12 406.85 407.90 403.15 404.20 0.0M
2025-06-11 411.75 412.60 405.45 406.70 0.0M
2025-06-10 415.20 415.25 410.80 411.65 0.0M
2025-06-09 416.00 418.00 414.05 414.90 0.0M
2025-06-06 414.10 417.20 412.95 416.20 0.0M
2025-06-05 411.70 414.65 411.55 414.00 0.0M
2025-06-04 409.50 412.70 409.40 412.70 0.0M
2025-06-03 407.30 412.80 406.40 409.75 0.0M
2025-06-02 410.70 410.80 404.95 406.70 0.0M
2025-05-30 413.25 413.35 407.95 410.65 0.0M
2025-05-29 412.55 416.15 412.00 413.90 0.0M
2025-05-28 411.90 414.05 410.85 412.00 0.1M
2025-05-27 408.55 412.50 407.55 412.50 0.1M
2025-05-26 407.95 410.30 401.85 409.00 0.0M
2025-05-23 407.10 409.20 406.15 408.05 0.0M
2025-05-22 407.10 408.00 404.45 407.20 0.0M
2025-05-21 410.00 410.00 406.75 407.45 0.0M
2025-05-20 406.50 409.90 406.50 408.85 0.0M
2025-05-19 410.80 410.80 407.00 406.20 0.0M
2025-05-16 406.60 410.20 406.10 409.15 0.0M
2025-05-15 400.30 407.55 399.65 406.70 0.0M
2025-05-14 393.65 403.90 393.25 400.50 0.0M
2025-05-13 400.90 401.15 393.15 393.25 0.0M
2025-05-12 397.00 401.20 393.30 401.05 0.0M
2025-05-09 392.15 397.65 391.10 396.80 0.0M
2025-05-08 393.10 394.60 390.65 392.40 0.0M
2025-05-07 391.15 395.95 390.10 393.15 0.0M
2025-05-06 391.50 394.60 391.00 391.00 0.0M
2025-05-05 389.90 394.40 389.90 391.75 0.0M
2025-05-02 386.15 391.55 385.30 390.20 0.0M
2025-05-01 386.35 388.95 381.40 386.30 0.0M
2025-04-30 383.45 387.15 382.60 385.65 0.0M
2025-04-29 384.90 388.25 384.05 384.90 0.0M
2025-04-28 383.45 386.70 381.50 384.45 0.0M
2025-04-25 379.05 386.00 379.00 383.40 0.1M
2025-04-24 380.40 385.20 379.10 379.60 0.0M
2025-04-23 374.50 381.15 373.50 380.00 0.0M
2025-04-22 370.05 374.60 366.00 373.35 0.0M
2025-04-21 368.30 371.25 364.90 370.70 0.0M
2025-04-18 370.45 372.25 368.10 369.85 0.0M
2025-04-17 362.95 370.80 360.35 370.45 0.0M
2025-04-16 360.45 363.60 357.85 362.80 0.0M
2025-04-15 353.10 361.25 350.90 359.50 0.0M
2025-04-14 346.80 357.45 344.80 353.20 0.0M
2025-04-11 356.70 358.20 343.90 346.60 0.0M
2025-04-10 334.85 368.00 327.50 356.45 0.0M
2025-04-09 337.70 346.65 328.25 335.25 0.1M
2025-04-08 336.35 357.10 335.35 337.65 0.1M
2025-04-07 371.30 371.30 333.20 333.65 0.1M
2025-04-04 391.65 391.65 368.80 371.05 0.0M
2025-04-03 394.40 399.00 387.70 391.40 0.0M
2025-04-02 394.65 396.70 392.10 394.45 0.0M
2025-04-01 389.25 396.35 387.95 394.85 0.0M
2025-03-31 399.45 400.45 368.55 389.75 0.0M
2025-03-28 399.00 404.35 397.30 399.80 0.0M
2025-03-27 402.50 404.60 400.00 402.20 0.0M
2025-03-26 401.80 403.30 400.10 402.55 0.0M
2025-03-25 397.90 404.15 397.45 401.80 0.1M
2025-03-24 395.60 398.40 394.30 398.10 0.1M
2025-03-21 391.00 392.75 389.30 391.15 0.0M
2025-03-20 388.65 393.05 388.65 392.00 0.0M
2025-03-19 388.70 389.55 386.40 387.30 0.0M
2025-03-18 386.30 392.45 386.30 391.85 0.0M
2025-03-17 382.45 385.95 382.45 384.50 0.0M
2025-03-14 386.55 387.50 384.55 385.85 0.0M
2025-03-13 386.60 388.95 384.70 386.35 0.0M
2025-03-12 384.25 387.20 380.15 386.00 0.0M
2025-03-11 396.60 396.85 381.75 384.10 0.0M
2025-03-10 400.60 401.35 395.20 396.10 0.0M
2025-03-07 407.35 407.40 399.35 400.80 0.0M
2025-03-06 399.60 408.70 397.55 407.60 0.0M
2025-03-05 392.95 399.95 392.15 398.90 0.0M
2025-03-04 398.35 401.30 392.75 392.95 0.0M
2025-03-03 396.15 399.10 394.55 398.00 0.0M
2025-02-28 399.10 400.20 394.30 396.40 0.0M
2025-02-27 393.30 399.45 393.25 399.00 0.0M
2025-02-26 394.20 395.70 390.35 393.30 0.0M
2025-02-25 397.25 397.45 393.30 394.70 0.1M
2025-02-24 399.80 400.30 394.45 397.50 0.0M
2025-02-21 403.65 404.45 398.95 400.85 0.0M
2025-02-20 405.80 406.60 401.35 402.95 0.0M
2025-02-19 404.45 408.00 404.20 406.90 0.0M
2025-02-18 401.50 404.85 400.55 404.30 0.0M
2025-02-17 397.75 401.00 397.75 400.60 0.0M
2025-02-14 396.55 398.85 395.45 396.55 0.0M
2025-02-13 395.25 397.60 393.65 396.20 0.0M
2025-02-12 391.35 396.35 391.15 394.95 0.0M
2025-02-11 392.75 394.20 390.10 391.20 0.0M
2025-02-10 389.55 395.45 388.70 392.90 0.0M
2025-02-07 386.40 389.85 385.45 389.55 0.0M
2025-02-06 385.45 386.75 384.60 386.55 0.0M
2025-02-05 385.40 389.25 384.50 385.95 0.0M
2025-02-04 384.10 388.30 383.45 385.45 0.0M
2025-02-03 390.90 391.60 379.05 383.80 0.0M
2025-01-31 385.40 392.90 384.60 391.25 0.0M
2025-01-30 383.60 385.90 383.30 385.60 0.0M
2025-01-29 379.80 386.85 379.65 383.75 0.0M
2025-01-28 378.55 382.25 377.40 378.95 0.0M
2025-01-27 379.40 380.00 377.55 378.30 0.0M
2025-01-24 380.95 381.50 379.05 379.35 0.0M
2025-01-23 379.05 382.10 377.65 381.15 0.1M
2025-01-22 378.10 381.00 377.70 379.05 0.0M
2025-01-21 379.50 381.40 376.50 378.90 0.0M
2025-01-20 378.40 380.50 378.30 379.55 0.0M
2025-01-17 377.25 378.15 374.55 378.15 0.0M
2025-01-16 372.65 378.40 372.60 377.00 0.0M
2025-01-15 373.10 375.10 371.65 372.70 0.0M
2025-01-14 372.15 373.55 369.95 372.85 0.0M
2025-01-13 374.15 374.75 370.65 371.70 0.0M
2025-01-10 380.70 381.25 372.20 374.30 0.0M
2025-01-09 384.95 385.20 380.40 380.50 0.0M
2025-01-08 378.60 385.45 375.95 385.45 0.0M
2025-01-07 376.65 379.60 376.55 378.65 0.0M
2025-01-06 373.30 377.40 373.00 376.05 0.0M
2025-01-03 374.20 376.65 372.00 373.35 0.0M
2025-01-02 373.95 374.85 371.70 374.20 0.0M