2,444.06
마지막 업데이트: 2025-10-03
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
09:30 | 1,944.84 | 1,945.96 | 1,940.74 | 1,941.47 | 198,918.2K |
09:31 | 1,940.73 | 1,940.94 | 1,938.99 | 1,940.18 | 60,750.2K |
09:32 | 1,941.20 | 1,942.35 | 1,940.94 | 1,940.94 | 69,171.3K |
09:33 | 1,940.62 | 1,942.48 | 1,939.95 | 1,942.48 | 53,404.0K |
09:34 | 1,942.91 | 1,943.36 | 1,941.20 | 1,943.36 | 62,845.1K |
09:35 | 1,943.98 | 1,943.98 | 1,940.53 | 1,941.59 | 68,557.6K |
09:36 | 1,942.24 | 1,942.61 | 1,941.54 | 1,941.73 | 39,833.4K |
09:37 | 1,942.94 | 1,942.94 | 1,940.91 | 1,942.86 | 32,658.1K |
09:38 | 1,943.84 | 1,945.44 | 1,942.24 | 1,942.24 | 86,279.9K |
09:39 | 1,941.40 | 1,941.76 | 1,940.94 | 1,941.29 | 59,275.8K |
09:40 | 1,941.50 | 1,941.50 | 1,939.27 | 1,939.82 | 50,974.7K |
09:41 | 1,940.93 | 1,941.37 | 1,938.76 | 1,938.76 | 45,834.4K |
09:42 | 1,938.64 | 1,940.09 | 1,938.64 | 1,939.50 | 29,786.7K |
09:43 | 1,939.80 | 1,940.05 | 1,937.75 | 1,937.75 | 32,621.2K |
09:44 | 1,938.39 | 1,941.33 | 1,938.39 | 1,940.82 | 26,558.5K |
09:45 | 1,941.06 | 1,941.11 | 1,938.41 | 1,938.41 | 25,888.0K |
09:46 | 1,938.43 | 1,938.43 | 1,937.19 | 1,937.89 | 43,882.0K |
09:47 | 1,937.62 | 1,937.62 | 1,936.69 | 1,936.69 | 34,661.0K |
09:48 | 1,936.18 | 1,936.18 | 1,934.78 | 1,934.94 | 37,142.0K |
09:49 | 1,934.78 | 1,934.91 | 1,932.54 | 1,932.91 | 41,879.7K |
09:50 | 1,933.36 | 1,934.04 | 1,933.36 | 1,933.45 | 28,179.6K |
09:51 | 1,933.09 | 1,933.28 | 1,931.05 | 1,931.47 | 30,284.6K |
09:52 | 1,931.21 | 1,931.21 | 1,929.67 | 1,929.67 | 33,185.8K |
09:53 | 1,929.61 | 1,930.86 | 1,929.61 | 1,930.32 | 30,635.8K |
09:54 | 1,930.17 | 1,930.17 | 1,929.78 | 1,930.04 | 25,361.5K |
09:55 | 1,929.99 | 1,929.99 | 1,929.18 | 1,929.18 | 24,207.3K |
09:56 | 1,929.28 | 1,929.37 | 1,928.11 | 1,928.14 | 43,144.7K |
09:57 | 1,927.94 | 1,928.00 | 1,927.26 | 1,927.46 | 15,779.2K |
09:58 | 1,927.47 | 1,928.20 | 1,927.43 | 1,927.95 | 30,110.6K |
09:59 | 1,928.30 | 1,929.92 | 1,928.30 | 1,929.03 | 34,560.7K |
10:00 | 1,928.85 | 1,931.23 | 1,928.85 | 1,931.23 | 38,650.7K |
10:01 | 1,931.21 | 1,931.35 | 1,930.88 | 1,931.01 | 21,212.6K |
10:02 | 1,931.16 | 1,931.16 | 1,930.14 | 1,930.14 | 20,383.8K |
10:03 | 1,930.56 | 1,930.94 | 1,930.19 | 1,930.69 | 15,375.9K |
10:04 | 1,930.70 | 1,931.50 | 1,930.70 | 1,931.28 | 21,223.2K |
10:05 | 1,931.23 | 1,931.72 | 1,931.07 | 1,931.66 | 18,575.7K |
10:06 | 1,931.88 | 1,931.88 | 1,931.07 | 1,931.07 | 23,415.8K |
10:07 | 1,931.30 | 1,932.34 | 1,930.88 | 1,932.01 | 15,699.5K |
10:08 | 1,931.21 | 1,931.21 | 1,928.76 | 1,929.52 | 47,504.9K |
10:09 | 1,929.45 | 1,929.82 | 1,928.92 | 1,929.10 | 11,353.8K |
10:10 | 1,929.07 | 1,930.92 | 1,928.83 | 1,930.92 | 19,434.2K |
10:11 | 1,931.02 | 1,933.44 | 1,931.02 | 1,933.21 | 30,949.1K |
10:12 | 1,933.19 | 1,933.77 | 1,933.19 | 1,933.71 | 14,270.5K |
10:13 | 1,934.00 | 1,936.42 | 1,934.00 | 1,936.33 | 15,646.0K |
10:14 | 1,936.15 | 1,936.15 | 1,934.09 | 1,934.09 | 19,084.4K |
10:15 | 1,934.13 | 1,934.13 | 1,932.25 | 1,932.25 | 15,854.5K |
10:16 | 1,932.48 | 1,934.75 | 1,932.39 | 1,934.75 | 12,792.1K |
10:17 | 1,935.07 | 1,935.18 | 1,934.70 | 1,934.96 | 12,042.4K |
10:18 | 1,934.77 | 1,934.77 | 1,933.36 | 1,933.36 | 17,974.7K |
10:19 | 1,933.39 | 1,935.60 | 1,933.30 | 1,935.60 | 16,191.3K |
10:20 | 1,935.67 | 1,935.67 | 1,934.53 | 1,934.53 | 16,719.0K |
10:21 | 1,934.69 | 1,934.85 | 1,934.01 | 1,934.01 | 13,635.6K |
10:22 | 1,934.03 | 1,934.26 | 1,933.83 | 1,934.13 | 23,275.0K |
10:23 | 1,934.72 | 1,935.47 | 1,934.54 | 1,935.47 | 15,128.1K |
10:24 | 1,935.15 | 1,935.38 | 1,934.58 | 1,934.58 | 21,806.2K |
10:25 | 1,934.17 | 1,934.67 | 1,933.75 | 1,933.87 | 12,376.9K |
10:26 | 1,934.15 | 1,934.15 | 1,933.28 | 1,933.38 | 20,905.9K |
10:27 | 1,933.02 | 1,933.76 | 1,932.93 | 1,933.52 | 14,016.5K |
10:28 | 1,933.83 | 1,936.16 | 1,933.70 | 1,936.00 | 14,635.8K |
10:29 | 1,935.70 | 1,935.70 | 1,933.28 | 1,933.38 | 26,503.8K |
10:30 | 1,933.07 | 1,933.60 | 1,932.89 | 1,933.22 | 11,926.8K |
10:31 | 1,933.16 | 1,934.10 | 1,932.95 | 1,932.95 | 17,164.9K |
10:32 | 1,932.66 | 1,934.56 | 1,932.66 | 1,934.44 | 14,024.3K |
10:33 | 1,934.64 | 1,935.08 | 1,933.92 | 1,933.96 | 11,076.9K |
10:34 | 1,933.60 | 1,934.00 | 1,933.29 | 1,933.69 | 14,960.9K |
10:35 | 1,933.22 | 1,934.73 | 1,933.22 | 1,934.46 | 15,687.8K |
10:36 | 1,934.68 | 1,935.57 | 1,934.68 | 1,935.50 | 14,187.6K |
10:37 | 1,935.46 | 1,937.41 | 1,935.46 | 1,937.12 | 17,907.0K |
10:38 | 1,937.43 | 1,938.08 | 1,937.27 | 1,937.88 | 9,587.2K |
10:39 | 1,937.87 | 1,937.97 | 1,937.44 | 1,937.76 | 15,701.7K |
10:40 | 1,938.18 | 1,938.18 | 1,936.11 | 1,936.11 | 15,366.0K |
10:41 | 1,935.72 | 1,935.92 | 1,934.81 | 1,934.81 | 17,468.7K |
10:42 | 1,934.69 | 1,934.83 | 1,933.69 | 1,933.73 | 13,727.9K |
10:43 | 1,933.42 | 1,933.42 | 1,932.88 | 1,933.42 | 25,114.9K |
10:44 | 1,933.81 | 1,934.04 | 1,933.48 | 1,933.95 | 14,978.3K |
10:45 | 1,933.98 | 1,934.19 | 1,933.55 | 1,933.92 | 30,649.8K |
10:46 | 1,933.76 | 1,934.40 | 1,933.76 | 1,934.19 | 11,490.4K |
10:47 | 1,933.10 | 1,933.10 | 1,932.71 | 1,932.71 | 12,783.9K |
10:48 | 1,932.73 | 1,933.15 | 1,932.25 | 1,932.37 | 7,290.8K |
10:49 | 1,932.64 | 1,933.87 | 1,932.64 | 1,933.43 | 7,752.0K |
10:50 | 1,933.79 | 1,933.79 | 1,932.79 | 1,932.79 | 10,569.2K |
10:51 | 1,932.88 | 1,932.88 | 1,932.09 | 1,932.54 | 11,342.4K |
10:52 | 1,932.24 | 1,932.52 | 1,931.10 | 1,931.10 | 27,550.2K |
10:53 | 1,931.07 | 1,931.85 | 1,930.92 | 1,931.17 | 7,330.8K |
10:54 | 1,931.07 | 1,932.43 | 1,931.07 | 1,932.43 | 10,806.7K |
10:55 | 1,932.75 | 1,933.26 | 1,932.75 | 1,932.84 | 16,588.1K |
10:56 | 1,932.96 | 1,932.96 | 1,932.11 | 1,932.23 | 34,827.3K |
10:57 | 1,932.32 | 1,932.60 | 1,932.13 | 1,932.60 | 14,109.0K |
10:58 | 1,932.39 | 1,933.34 | 1,932.39 | 1,933.04 | 19,245.8K |
10:59 | 1,933.28 | 1,933.42 | 1,932.74 | 1,932.86 | 9,565.9K |
11:00 | 1,932.87 | 1,934.69 | 1,932.87 | 1,934.69 | 21,329.4K |
11:01 | 1,934.22 | 1,934.74 | 1,934.19 | 1,934.19 | 21,486.2K |
11:02 | 1,934.42 | 1,936.34 | 1,934.42 | 1,936.34 | 23,877.6K |
11:03 | 1,936.18 | 1,937.31 | 1,936.18 | 1,937.31 | 16,338.4K |
11:04 | 1,937.25 | 1,938.01 | 1,937.25 | 1,937.62 | 19,415.2K |
11:05 | 1,937.58 | 1,938.25 | 1,937.52 | 1,938.25 | 16,312.5K |
11:06 | 1,938.61 | 1,939.65 | 1,938.61 | 1,939.63 | 26,147.6K |
11:07 | 1,939.58 | 1,939.70 | 1,938.17 | 1,938.30 | 18,233.7K |
11:08 | 1,938.14 | 1,938.14 | 1,937.45 | 1,937.45 | 16,567.4K |
11:09 | 1,937.61 | 1,939.14 | 1,937.61 | 1,938.85 | 17,325.8K |
11:10 | 1,939.07 | 1,940.34 | 1,939.07 | 1,940.34 | 26,702.0K |
11:11 | 1,940.46 | 1,941.47 | 1,940.46 | 1,941.13 | 17,796.5K |
11:12 | 1,940.97 | 1,942.01 | 1,940.91 | 1,941.42 | 20,756.8K |
11:13 | 1,941.60 | 1,942.19 | 1,941.60 | 1,942.19 | 18,125.6K |
11:14 | 1,942.64 | 1,943.54 | 1,942.54 | 1,943.39 | 22,580.4K |
11:15 | 1,942.76 | 1,942.76 | 1,941.44 | 1,941.44 | 21,076.6K |
11:16 | 1,941.50 | 1,941.58 | 1,940.76 | 1,941.59 | 14,773.6K |
11:17 | 1,941.71 | 1,943.65 | 1,941.71 | 1,943.65 | 20,359.4K |
11:18 | 1,944.40 | 1,945.97 | 1,944.22 | 1,945.93 | 17,206.9K |
11:19 | 1,945.60 | 1,945.96 | 1,944.77 | 1,944.77 | 13,313.8K |
11:20 | 1,944.96 | 1,945.17 | 1,944.64 | 1,944.91 | 14,099.1K |
11:21 | 1,944.98 | 1,944.98 | 1,943.97 | 1,943.97 | 15,269.4K |
11:22 | 1,943.74 | 1,945.34 | 1,943.68 | 1,945.21 | 14,775.5K |
11:23 | 1,945.10 | 1,945.10 | 1,943.92 | 1,943.92 | 8,105.1K |
11:24 | 1,943.75 | 1,943.83 | 1,942.95 | 1,942.95 | 7,166.0K |
11:25 | 1,942.76 | 1,943.65 | 1,942.76 | 1,943.58 | 19,995.6K |
11:26 | 1,943.42 | 1,943.74 | 1,943.29 | 1,943.34 | 15,166.5K |
11:27 | 1,943.48 | 1,943.88 | 1,943.31 | 1,943.85 | 11,785.7K |
11:28 | 1,944.29 | 1,944.71 | 1,944.22 | 1,944.42 | 7,500.0K |
11:29 | 1,944.89 | 1,944.89 | 1,944.19 | 1,944.39 | 12,192.0K |
11:30 | 1,944.47 | 1,944.51 | 1,944.08 | 1,944.50 | 17,133.3K |
11:31 | 1,944.65 | 1,945.36 | 1,944.65 | 1,945.36 | 8,788.4K |
11:32 | 1,945.67 | 1,946.19 | 1,945.37 | 1,945.73 | 17,266.4K |
11:33 | 1,945.56 | 1,946.00 | 1,945.47 | 1,945.72 | 9,333.7K |
11:34 | 1,945.79 | 1,946.33 | 1,945.73 | 1,946.33 | 5,529.8K |
11:35 | 1,946.35 | 1,946.35 | 1,945.73 | 1,945.89 | 9,350.9K |
11:36 | 1,945.93 | 1,945.93 | 1,943.96 | 1,943.96 | 8,720.0K |
11:37 | 1,943.94 | 1,943.94 | 1,943.41 | 1,943.52 | 9,400.3K |
11:38 | 1,943.84 | 1,943.84 | 1,942.86 | 1,942.86 | 9,036.8K |
11:39 | 1,942.64 | 1,942.64 | 1,941.81 | 1,942.45 | 7,804.1K |
11:40 | 1,942.10 | 1,942.43 | 1,941.96 | 1,942.25 | 13,187.8K |
11:41 | 1,941.92 | 1,943.27 | 1,941.91 | 1,943.18 | 7,631.1K |
11:42 | 1,943.31 | 1,943.38 | 1,942.93 | 1,942.97 | 4,819.1K |
11:43 | 1,943.27 | 1,943.37 | 1,943.04 | 1,943.31 | 8,210.0K |
11:44 | 1,943.01 | 1,943.27 | 1,942.74 | 1,943.15 | 6,487.4K |
11:45 | 1,943.19 | 1,943.23 | 1,942.73 | 1,942.73 | 5,296.8K |
11:46 | 1,942.89 | 1,942.89 | 1,942.44 | 1,942.50 | 6,841.9K |
11:47 | 1,942.41 | 1,942.63 | 1,942.02 | 1,942.40 | 8,088.7K |
11:48 | 1,943.09 | 1,945.07 | 1,943.09 | 1,944.86 | 11,115.1K |
11:49 | 1,945.09 | 1,945.18 | 1,944.70 | 1,944.96 | 3,959.2K |
11:50 | 1,945.07 | 1,945.10 | 1,944.48 | 1,944.64 | 5,151.6K |
11:51 | 1,944.27 | 1,944.39 | 1,943.69 | 1,943.87 | 10,180.6K |
11:52 | 1,943.90 | 1,943.95 | 1,943.51 | 1,943.78 | 5,381.6K |
11:53 | 1,943.74 | 1,944.07 | 1,943.67 | 1,943.72 | 11,617.4K |
11:54 | 1,944.14 | 1,944.32 | 1,943.71 | 1,944.18 | 5,137.7K |
11:55 | 1,944.05 | 1,944.50 | 1,943.59 | 1,944.41 | 4,047.0K |
11:56 | 1,944.55 | 1,944.79 | 1,944.23 | 1,944.23 | 16,541.5K |
11:57 | 1,944.31 | 1,944.86 | 1,944.09 | 1,944.73 | 6,876.6K |
11:58 | 1,944.46 | 1,944.46 | 1,943.93 | 1,944.08 | 9,878.0K |
11:59 | 1,943.90 | 1,944.68 | 1,943.90 | 1,944.57 | 3,687.0K |
12:00 | 1,944.66 | 1,944.66 | 1,944.66 | 1,944.66 | 1.0K |
13:00 | 1,945.68 | 1,945.68 | 1,943.18 | 1,943.42 | 29,933.5K |
13:01 | 1,943.39 | 1,943.39 | 1,942.31 | 1,942.68 | 9,722.6K |
13:02 | 1,942.75 | 1,945.01 | 1,942.64 | 1,945.01 | 20,708.6K |
13:03 | 1,944.94 | 1,946.02 | 1,944.78 | 1,945.98 | 8,715.3K |
13:04 | 1,946.02 | 1,946.05 | 1,944.84 | 1,945.38 | 14,675.2K |
13:05 | 1,945.17 | 1,945.63 | 1,943.49 | 1,943.85 | 9,069.8K |
13:06 | 1,943.63 | 1,943.63 | 1,942.48 | 1,942.50 | 14,482.0K |
13:07 | 1,942.21 | 1,943.06 | 1,941.92 | 1,942.99 | 8,558.4K |
13:08 | 1,943.38 | 1,943.65 | 1,943.11 | 1,943.47 | 24,539.4K |
13:09 | 1,944.11 | 1,945.93 | 1,944.11 | 1,945.57 | 43,139.6K |
13:10 | 1,945.42 | 1,946.10 | 1,945.42 | 1,945.72 | 8,739.2K |
13:11 | 1,945.75 | 1,946.36 | 1,945.75 | 1,946.10 | 12,054.7K |
13:12 | 1,946.15 | 1,946.88 | 1,946.15 | 1,946.41 | 12,380.4K |
13:13 | 1,946.66 | 1,947.40 | 1,946.66 | 1,947.40 | 8,794.3K |
13:14 | 1,947.77 | 1,948.57 | 1,947.60 | 1,948.57 | 12,661.6K |
13:15 | 1,948.20 | 1,948.20 | 1,946.21 | 1,946.21 | 8,454.1K |
13:16 | 1,946.07 | 1,946.07 | 1,945.42 | 1,945.42 | 17,274.4K |
13:17 | 1,945.20 | 1,945.20 | 1,943.52 | 1,943.52 | 14,251.3K |
13:18 | 1,943.53 | 1,943.53 | 1,942.20 | 1,942.42 | 6,624.6K |
13:19 | 1,942.27 | 1,942.27 | 1,940.80 | 1,940.80 | 9,119.4K |
13:20 | 1,940.84 | 1,941.25 | 1,940.79 | 1,940.89 | 7,251.1K |
13:21 | 1,940.97 | 1,941.80 | 1,940.89 | 1,940.89 | 5,727.4K |
13:22 | 1,940.92 | 1,940.92 | 1,939.88 | 1,940.07 | 8,286.1K |
13:23 | 1,940.32 | 1,940.73 | 1,940.15 | 1,940.73 | 7,361.7K |
13:24 | 1,940.50 | 1,941.73 | 1,940.50 | 1,941.60 | 10,695.1K |
13:25 | 1,941.82 | 1,941.84 | 1,941.34 | 1,941.51 | 11,782.8K |
13:26 | 1,941.22 | 1,941.62 | 1,941.22 | 1,941.43 | 11,707.5K |
13:27 | 1,941.38 | 1,941.79 | 1,941.06 | 1,941.29 | 9,768.2K |
13:28 | 1,941.48 | 1,942.56 | 1,941.48 | 1,942.56 | 13,084.2K |
13:29 | 1,942.47 | 1,942.58 | 1,941.92 | 1,942.58 | 11,860.9K |
13:30 | 1,942.75 | 1,943.74 | 1,942.48 | 1,943.74 | 13,413.0K |
13:31 | 1,943.31 | 1,944.01 | 1,943.31 | 1,943.86 | 6,668.3K |
13:32 | 1,943.72 | 1,943.80 | 1,943.38 | 1,943.38 | 7,849.1K |
13:33 | 1,943.71 | 1,944.64 | 1,943.71 | 1,944.31 | 7,924.4K |
13:34 | 1,944.45 | 1,945.00 | 1,944.45 | 1,944.72 | 5,590.7K |
13:35 | 1,944.61 | 1,945.29 | 1,944.57 | 1,944.91 | 15,164.9K |
13:36 | 1,944.85 | 1,944.85 | 1,944.14 | 1,944.17 | 7,023.8K |
13:37 | 1,944.60 | 1,945.12 | 1,944.30 | 1,944.35 | 7,406.3K |
13:38 | 1,944.24 | 1,944.50 | 1,943.35 | 1,943.35 | 5,438.4K |
13:39 | 1,943.97 | 1,943.97 | 1,943.00 | 1,943.30 | 6,617.2K |
13:40 | 1,943.28 | 1,944.04 | 1,943.28 | 1,943.91 | 6,408.9K |
13:41 | 1,944.18 | 1,944.18 | 1,943.62 | 1,943.95 | 4,837.4K |
13:42 | 1,943.87 | 1,944.27 | 1,943.57 | 1,943.81 | 6,374.4K |
13:43 | 1,944.44 | 1,945.46 | 1,944.29 | 1,945.20 | 15,015.6K |
13:44 | 1,945.57 | 1,945.57 | 1,944.57 | 1,944.94 | 10,815.7K |
13:45 | 1,944.74 | 1,944.77 | 1,944.27 | 1,944.65 | 7,351.7K |
13:46 | 1,944.56 | 1,944.90 | 1,944.25 | 1,944.74 | 6,225.0K |
13:47 | 1,944.89 | 1,945.30 | 1,944.80 | 1,945.09 | 5,476.0K |
13:48 | 1,945.22 | 1,945.23 | 1,944.66 | 1,945.03 | 5,614.8K |
13:49 | 1,945.16 | 1,945.73 | 1,945.16 | 1,945.68 | 18,086.4K |
13:50 | 1,945.48 | 1,945.51 | 1,944.94 | 1,944.96 | 5,766.9K |
13:51 | 1,945.00 | 1,945.00 | 1,944.31 | 1,944.44 | 9,585.2K |
13:52 | 1,944.62 | 1,944.75 | 1,944.29 | 1,944.75 | 6,665.7K |
13:53 | 1,944.50 | 1,945.01 | 1,944.42 | 1,944.58 | 10,781.5K |
13:54 | 1,944.77 | 1,944.80 | 1,944.41 | 1,944.71 | 12,604.1K |
13:55 | 1,944.61 | 1,945.02 | 1,943.99 | 1,944.13 | 17,682.8K |
13:56 | 1,944.06 | 1,945.06 | 1,944.06 | 1,944.74 | 9,413.2K |
13:57 | 1,944.88 | 1,945.13 | 1,944.73 | 1,945.13 | 12,014.3K |
13:58 | 1,945.36 | 1,945.74 | 1,945.08 | 1,945.72 | 8,903.8K |
13:59 | 1,945.99 | 1,946.23 | 1,945.88 | 1,946.07 | 10,166.4K |
14:00 | 1,945.41 | 1,945.89 | 1,945.36 | 1,945.36 | 9,274.8K |
14:01 | 1,945.28 | 1,946.26 | 1,945.28 | 1,946.19 | 8,918.0K |
14:02 | 1,946.52 | 1,946.91 | 1,946.30 | 1,946.69 | 7,616.7K |
14:03 | 1,946.70 | 1,946.90 | 1,945.42 | 1,945.42 | 6,798.8K |
14:04 | 1,945.55 | 1,945.76 | 1,945.23 | 1,945.76 | 5,817.4K |
14:05 | 1,945.61 | 1,945.78 | 1,945.37 | 1,945.66 | 7,732.6K |
14:06 | 1,945.95 | 1,945.96 | 1,945.25 | 1,945.25 | 5,172.6K |
14:07 | 1,945.16 | 1,946.07 | 1,945.16 | 1,945.89 | 7,466.1K |
14:08 | 1,945.82 | 1,945.84 | 1,945.13 | 1,945.82 | 9,576.5K |
14:09 | 1,945.52 | 1,945.90 | 1,945.51 | 1,945.89 | 8,640.1K |
14:10 | 1,945.84 | 1,946.11 | 1,945.52 | 1,945.90 | 8,367.6K |
14:11 | 1,945.97 | 1,946.33 | 1,945.77 | 1,946.27 | 13,789.1K |
14:12 | 1,946.14 | 1,946.31 | 1,945.16 | 1,945.67 | 14,155.4K |
14:13 | 1,945.62 | 1,946.02 | 1,945.20 | 1,945.83 | 41,912.1K |
14:14 | 1,945.92 | 1,946.22 | 1,945.74 | 1,946.17 | 8,760.0K |
14:15 | 1,946.17 | 1,946.56 | 1,945.87 | 1,946.50 | 16,360.9K |
14:16 | 1,946.37 | 1,947.03 | 1,946.29 | 1,947.03 | 17,165.8K |
14:17 | 1,946.82 | 1,947.75 | 1,946.82 | 1,947.75 | 10,239.6K |
14:18 | 1,947.71 | 1,948.87 | 1,947.71 | 1,948.64 | 18,788.6K |
14:19 | 1,948.79 | 1,948.98 | 1,948.56 | 1,948.84 | 8,840.7K |
14:20 | 1,948.87 | 1,948.98 | 1,948.03 | 1,948.03 | 11,454.6K |
14:21 | 1,947.93 | 1,948.74 | 1,947.93 | 1,948.13 | 8,541.5K |
14:22 | 1,948.53 | 1,949.19 | 1,948.53 | 1,949.10 | 8,193.8K |
14:23 | 1,948.91 | 1,949.33 | 1,948.87 | 1,949.05 | 8,171.8K |
14:24 | 1,949.14 | 1,949.41 | 1,948.84 | 1,948.84 | 12,506.9K |
14:25 | 1,948.96 | 1,949.86 | 1,948.96 | 1,949.49 | 6,215.3K |
14:26 | 1,949.42 | 1,950.05 | 1,949.42 | 1,949.80 | 6,982.6K |
14:27 | 1,950.10 | 1,950.22 | 1,949.53 | 1,949.53 | 13,176.2K |
14:28 | 1,949.88 | 1,949.88 | 1,949.34 | 1,949.54 | 6,486.8K |
14:29 | 1,949.33 | 1,949.70 | 1,949.06 | 1,949.70 | 10,306.0K |
14:30 | 1,949.85 | 1,949.86 | 1,949.38 | 1,949.49 | 6,879.0K |
14:31 | 1,949.42 | 1,949.49 | 1,947.40 | 1,947.40 | 15,124.4K |
14:32 | 1,947.43 | 1,947.43 | 1,946.76 | 1,946.76 | 8,448.7K |
14:33 | 1,946.86 | 1,947.25 | 1,946.60 | 1,946.60 | 11,150.7K |
14:34 | 1,946.70 | 1,947.83 | 1,946.70 | 1,947.61 | 9,274.4K |
14:35 | 1,947.65 | 1,948.57 | 1,947.65 | 1,948.57 | 6,671.8K |
14:36 | 1,948.22 | 1,948.57 | 1,947.84 | 1,947.86 | 8,612.5K |
14:37 | 1,947.98 | 1,948.37 | 1,947.70 | 1,947.84 | 6,350.7K |
14:38 | 1,947.49 | 1,947.63 | 1,946.95 | 1,947.19 | 10,555.3K |
14:39 | 1,947.02 | 1,947.64 | 1,947.02 | 1,947.64 | 8,089.3K |
14:40 | 1,947.65 | 1,947.99 | 1,947.43 | 1,947.54 | 9,493.6K |
14:41 | 1,947.34 | 1,947.53 | 1,946.91 | 1,947.25 | 9,641.0K |
14:42 | 1,946.80 | 1,946.84 | 1,945.25 | 1,945.31 | 17,098.0K |
14:43 | 1,945.33 | 1,945.33 | 1,944.26 | 1,944.28 | 10,857.7K |
14:44 | 1,944.00 | 1,945.00 | 1,944.00 | 1,944.78 | 13,416.7K |
14:45 | 1,944.73 | 1,945.19 | 1,944.73 | 1,945.06 | 7,994.5K |
14:46 | 1,945.31 | 1,945.52 | 1,945.22 | 1,945.37 | 8,900.6K |
14:47 | 1,945.46 | 1,945.96 | 1,945.38 | 1,945.51 | 8,180.8K |
14:48 | 1,945.67 | 1,946.38 | 1,945.61 | 1,945.61 | 7,711.3K |
14:49 | 1,945.27 | 1,945.64 | 1,945.23 | 1,945.35 | 4,505.7K |
14:50 | 1,945.44 | 1,945.53 | 1,945.10 | 1,945.50 | 7,707.3K |
14:51 | 1,945.57 | 1,946.12 | 1,945.44 | 1,946.12 | 9,397.2K |
14:52 | 1,945.71 | 1,946.22 | 1,945.44 | 1,945.80 | 8,368.4K |
14:53 | 1,945.97 | 1,946.20 | 1,945.65 | 1,945.95 | 7,120.0K |
14:54 | 1,946.15 | 1,946.72 | 1,946.06 | 1,946.72 | 10,274.7K |
14:55 | 1,946.50 | 1,947.10 | 1,946.41 | 1,947.05 | 6,954.0K |
14:56 | 1,946.83 | 1,947.32 | 1,946.67 | 1,946.89 | 24,489.1K |
14:57 | 1,946.67 | 1,947.61 | 1,946.67 | 1,947.52 | 9,299.1K |
14:58 | 1,946.74 | 1,947.38 | 1,946.74 | 1,947.14 | 9,256.5K |
14:59 | 1,947.34 | 1,947.36 | 1,946.71 | 1,947.00 | 8,510.8K |
15:00 | 1,946.82 | 1,947.43 | 1,946.76 | 1,946.79 | 6,638.9K |
15:01 | 1,946.49 | 1,947.10 | 1,946.37 | 1,946.79 | 5,689.7K |
15:02 | 1,946.83 | 1,947.46 | 1,946.58 | 1,946.82 | 6,927.1K |
15:03 | 1,946.71 | 1,947.36 | 1,946.70 | 1,947.27 | 7,942.8K |
15:04 | 1,947.15 | 1,947.94 | 1,947.15 | 1,947.84 | 8,872.7K |
15:05 | 1,947.84 | 1,948.61 | 1,947.84 | 1,948.32 | 5,903.5K |
15:06 | 1,948.56 | 1,948.71 | 1,948.24 | 1,948.71 | 7,403.7K |
15:07 | 1,948.81 | 1,948.81 | 1,948.07 | 1,948.60 | 8,898.5K |
15:08 | 1,948.59 | 1,948.75 | 1,948.34 | 1,948.60 | 6,481.2K |
15:09 | 1,948.90 | 1,948.98 | 1,948.41 | 1,948.53 | 7,013.7K |
15:10 | 1,948.64 | 1,948.81 | 1,948.23 | 1,948.33 | 7,547.3K |
15:11 | 1,948.32 | 1,948.83 | 1,948.32 | 1,948.81 | 9,866.6K |
15:12 | 1,948.87 | 1,948.88 | 1,948.15 | 1,948.66 | 8,727.4K |
15:13 | 1,948.34 | 1,948.75 | 1,948.34 | 1,948.46 | 6,649.6K |
15:14 | 1,948.48 | 1,949.08 | 1,948.39 | 1,949.08 | 6,421.3K |
15:15 | 1,949.08 | 1,949.67 | 1,949.08 | 1,949.67 | 12,179.6K |
15:16 | 1,949.75 | 1,949.75 | 1,948.62 | 1,949.16 | 8,216.6K |
15:17 | 1,949.27 | 1,949.48 | 1,949.04 | 1,949.19 | 8,271.9K |
15:18 | 1,948.98 | 1,949.19 | 1,948.54 | 1,948.67 | 5,773.8K |
15:19 | 1,948.49 | 1,948.56 | 1,947.84 | 1,948.09 | 8,608.5K |
15:20 | 1,948.00 | 1,948.43 | 1,947.62 | 1,948.39 | 7,110.6K |
15:21 | 1,948.41 | 1,949.52 | 1,948.41 | 1,949.02 | 16,136.2K |
15:22 | 1,949.11 | 1,949.31 | 1,948.81 | 1,949.04 | 7,760.1K |
15:23 | 1,949.42 | 1,949.55 | 1,949.09 | 1,949.30 | 6,137.7K |
15:24 | 1,949.43 | 1,950.65 | 1,949.24 | 1,950.53 | 16,791.1K |
15:25 | 1,950.39 | 1,950.44 | 1,950.05 | 1,950.32 | 12,901.0K |
15:26 | 1,950.06 | 1,950.56 | 1,950.04 | 1,950.42 | 7,886.4K |
15:27 | 1,950.08 | 1,950.21 | 1,949.66 | 1,949.90 | 12,663.2K |
15:28 | 1,949.54 | 1,949.93 | 1,949.36 | 1,949.44 | 8,879.7K |
15:29 | 1,949.19 | 1,949.50 | 1,948.76 | 1,949.21 | 11,768.8K |
15:30 | 1,949.27 | 1,949.27 | 1,948.64 | 1,948.88 | 11,191.5K |
15:31 | 1,948.98 | 1,948.98 | 1,948.06 | 1,948.67 | 23,447.1K |
15:32 | 1,948.67 | 1,948.67 | 1,948.34 | 1,948.52 | 7,352.0K |
15:33 | 1,948.10 | 1,948.94 | 1,948.10 | 1,948.94 | 7,461.6K |
15:34 | 1,948.73 | 1,948.73 | 1,947.27 | 1,947.27 | 12,780.2K |
15:35 | 1,946.98 | 1,947.43 | 1,946.32 | 1,946.76 | 9,380.4K |
15:36 | 1,946.52 | 1,946.99 | 1,946.51 | 1,946.93 | 12,049.5K |
15:37 | 1,946.98 | 1,947.77 | 1,946.87 | 1,947.46 | 16,410.1K |
15:38 | 1,947.56 | 1,948.04 | 1,947.45 | 1,947.72 | 15,206.8K |
15:39 | 1,947.46 | 1,947.93 | 1,947.11 | 1,947.17 | 17,219.0K |
15:40 | 1,947.03 | 1,947.28 | 1,946.77 | 1,947.25 | 20,972.0K |
15:41 | 1,947.10 | 1,947.68 | 1,947.02 | 1,947.14 | 12,027.5K |
15:42 | 1,946.80 | 1,947.10 | 1,946.31 | 1,946.35 | 18,816.7K |
15:43 | 1,946.35 | 1,947.14 | 1,946.25 | 1,946.42 | 15,183.4K |
15:44 | 1,946.68 | 1,947.20 | 1,946.47 | 1,947.20 | 13,656.4K |
15:45 | 1,946.97 | 1,946.99 | 1,946.43 | 1,946.89 | 18,995.6K |
15:46 | 1,946.56 | 1,947.14 | 1,946.56 | 1,947.01 | 16,279.7K |
15:47 | 1,947.36 | 1,947.36 | 1,946.95 | 1,947.17 | 17,377.6K |
15:48 | 1,947.38 | 1,947.73 | 1,947.20 | 1,947.73 | 28,395.9K |
15:49 | 1,947.66 | 1,948.06 | 1,947.40 | 1,948.02 | 15,954.2K |
15:50 | 1,947.69 | 1,948.33 | 1,947.68 | 1,947.96 | 17,409.0K |
15:51 | 1,947.85 | 1,948.13 | 1,947.42 | 1,948.13 | 13,080.7K |
15:52 | 1,947.68 | 1,948.07 | 1,947.68 | 1,947.79 | 17,232.0K |
15:53 | 1,947.90 | 1,948.50 | 1,947.67 | 1,948.11 | 21,354.2K |
15:54 | 1,948.22 | 1,948.80 | 1,947.96 | 1,948.25 | 27,473.4K |
15:55 | 1,948.32 | 1,949.08 | 1,948.32 | 1,948.94 | 30,476.9K |
15:56 | 1,949.04 | 1,949.56 | 1,948.93 | 1,949.17 | 19,774.6K |
15:57 | 1,949.42 | 1,950.44 | 1,949.35 | 1,950.19 | 23,089.7K |
15:58 | 1,950.55 | 1,951.19 | 1,950.38 | 1,951.19 | 31,150.0K |
15:59 | 1,951.31 | 1,951.56 | 1,950.84 | 1,951.28 | 604,524.3K |