8,457.20
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 7,371.47 | 7,371.80 | 7,357.13 | 7,362.95 | 35,998.0K |
| 09:31 | 7,362.67 | 7,366.45 | 7,359.41 | 7,360.79 | 5,753.8K |
| 09:32 | 7,357.57 | 7,370.63 | 7,354.39 | 7,370.07 | 3,561.9K |
| 09:33 | 7,370.90 | 7,377.21 | 7,367.51 | 7,367.51 | 3,079.8K |
| 09:34 | 7,371.97 | 7,374.06 | 7,371.43 | 7,372.78 | 4,128.7K |
| 09:35 | 7,368.11 | 7,368.11 | 7,358.72 | 7,365.50 | 3,185.7K |
| 09:36 | 7,367.93 | 7,371.87 | 7,363.76 | 7,365.80 | 3,355.4K |
| 09:37 | 7,367.25 | 7,369.05 | 7,363.58 | 7,364.03 | 2,756.3K |
| 09:38 | 7,364.10 | 7,372.87 | 7,363.48 | 7,371.55 | 2,487.1K |
| 09:39 | 7,370.85 | 7,384.39 | 7,370.64 | 7,380.73 | 2,579.6K |
| 09:40 | 7,375.85 | 7,376.58 | 7,364.44 | 7,367.16 | 3,844.9K |
| 09:41 | 7,368.84 | 7,368.84 | 7,362.38 | 7,362.38 | 2,359.9K |
| 09:42 | 7,365.17 | 7,372.78 | 7,363.42 | 7,372.78 | 2,922.2K |
| 09:43 | 7,370.76 | 7,372.69 | 7,369.85 | 7,370.27 | 2,317.1K |
| 09:44 | 7,370.81 | 7,370.81 | 7,363.30 | 7,364.18 | 2,327.7K |
| 09:45 | 7,364.53 | 7,364.53 | 7,359.32 | 7,361.29 | 3,444.0K |
| 09:46 | 7,357.87 | 7,357.87 | 7,350.25 | 7,352.50 | 2,733.6K |
| 09:47 | 7,353.97 | 7,355.35 | 7,351.77 | 7,353.30 | 2,487.7K |
| 09:48 | 7,353.58 | 7,357.13 | 7,353.05 | 7,356.98 | 2,391.4K |
| 09:49 | 7,356.87 | 7,362.67 | 7,356.87 | 7,360.80 | 2,149.9K |
| 09:50 | 7,362.39 | 7,370.90 | 7,362.39 | 7,363.73 | 2,311.4K |
| 09:51 | 7,362.93 | 7,362.93 | 7,354.37 | 7,356.27 | 2,060.5K |
| 09:52 | 7,356.08 | 7,359.03 | 7,355.43 | 7,357.90 | 1,956.8K |
| 09:53 | 7,360.87 | 7,365.30 | 7,360.72 | 7,360.72 | 1,662.9K |
| 09:54 | 7,361.30 | 7,361.47 | 7,359.23 | 7,359.56 | 1,928.5K |
| 09:55 | 7,360.28 | 7,368.81 | 7,360.28 | 7,368.01 | 1,852.6K |
| 09:56 | 7,367.82 | 7,370.66 | 7,366.67 | 7,370.61 | 2,009.0K |
| 09:57 | 7,368.08 | 7,373.58 | 7,368.08 | 7,373.58 | 1,506.8K |
| 09:58 | 7,371.12 | 7,375.11 | 7,370.45 | 7,375.06 | 1,930.3K |
| 09:59 | 7,375.75 | 7,375.75 | 7,368.21 | 7,369.64 | 1,552.1K |
| 10:00 | 7,372.98 | 7,381.39 | 7,371.72 | 7,373.19 | 2,000.6K |
| 10:01 | 7,373.00 | 7,373.30 | 7,366.26 | 7,369.07 | 1,655.7K |
| 10:02 | 7,370.68 | 7,374.51 | 7,368.49 | 7,368.49 | 1,572.2K |
| 10:03 | 7,368.80 | 7,368.80 | 7,360.36 | 7,360.38 | 2,135.3K |
| 10:04 | 7,359.98 | 7,367.36 | 7,359.85 | 7,367.40 | 1,511.9K |
| 10:05 | 7,367.77 | 7,368.49 | 7,363.51 | 7,367.92 | 1,673.8K |
| 10:06 | 7,369.50 | 7,369.72 | 7,364.92 | 7,364.92 | 1,713.9K |
| 10:07 | 7,367.84 | 7,368.31 | 7,366.26 | 7,368.19 | 1,296.6K |
| 10:08 | 7,371.07 | 7,372.63 | 7,368.69 | 7,371.72 | 1,481.5K |
| 10:09 | 7,373.95 | 7,379.43 | 7,373.95 | 7,379.10 | 1,472.0K |
| 10:10 | 7,378.84 | 7,383.90 | 7,378.84 | 7,383.21 | 1,954.7K |
| 10:11 | 7,383.98 | 7,383.98 | 7,380.63 | 7,383.42 | 1,500.2K |
| 10:12 | 7,382.62 | 7,384.44 | 7,379.14 | 7,379.60 | 1,961.4K |
| 10:13 | 7,377.30 | 7,379.66 | 7,374.68 | 7,374.68 | 1,277.8K |
| 10:14 | 7,375.14 | 7,375.83 | 7,372.48 | 7,374.77 | 1,007.4K |
| 10:15 | 7,377.36 | 7,380.65 | 7,377.36 | 7,379.47 | 1,150.4K |
| 10:16 | 7,380.67 | 7,382.66 | 7,373.66 | 7,376.50 | 1,836.5K |
| 10:17 | 7,377.37 | 7,377.37 | 7,374.15 | 7,375.20 | 1,229.9K |
| 10:18 | 7,374.32 | 7,379.11 | 7,374.32 | 7,378.52 | 1,308.5K |
| 10:19 | 7,378.00 | 7,387.92 | 7,378.00 | 7,387.42 | 1,429.9K |
| 10:20 | 7,386.02 | 7,386.02 | 7,381.91 | 7,382.06 | 1,390.0K |
| 10:21 | 7,381.68 | 7,382.25 | 7,379.83 | 7,381.23 | 2,129.1K |
| 10:22 | 7,382.52 | 7,383.61 | 7,381.03 | 7,381.95 | 1,444.9K |
| 10:23 | 7,380.57 | 7,381.43 | 7,378.08 | 7,380.39 | 1,340.2K |
| 10:24 | 7,380.92 | 7,389.30 | 7,379.37 | 7,389.30 | 1,823.2K |
| 10:25 | 7,390.09 | 7,391.24 | 7,387.94 | 7,391.07 | 1,158.3K |
| 10:26 | 7,390.77 | 7,393.42 | 7,389.87 | 7,392.33 | 1,097.5K |
| 10:27 | 7,393.49 | 7,395.82 | 7,393.49 | 7,394.77 | 1,092.0K |
| 10:28 | 7,393.99 | 7,394.72 | 7,391.97 | 7,392.38 | 1,149.7K |
| 10:29 | 7,391.34 | 7,395.42 | 7,390.22 | 7,392.14 | 1,361.8K |
| 10:30 | 7,392.58 | 7,392.58 | 7,381.69 | 7,381.69 | 1,882.0K |
| 10:31 | 7,383.01 | 7,391.09 | 7,380.89 | 7,391.09 | 1,456.9K |
| 10:32 | 7,391.25 | 7,392.68 | 7,388.12 | 7,390.36 | 1,048.1K |
| 10:33 | 7,390.79 | 7,394.11 | 7,390.30 | 7,394.11 | 1,419.8K |
| 10:34 | 7,393.73 | 7,393.73 | 7,386.37 | 7,389.17 | 1,434.6K |
| 10:35 | 7,388.11 | 7,391.10 | 7,388.11 | 7,391.13 | 1,052.2K |
| 10:36 | 7,391.79 | 7,395.05 | 7,389.19 | 7,395.05 | 1,553.7K |
| 10:37 | 7,394.29 | 7,400.13 | 7,394.29 | 7,399.95 | 1,327.1K |
| 10:38 | 7,402.55 | 7,409.46 | 7,400.65 | 7,409.46 | 1,595.7K |
| 10:39 | 7,409.78 | 7,410.89 | 7,406.64 | 7,407.07 | 1,383.9K |
| 10:40 | 7,407.37 | 7,414.26 | 7,407.37 | 7,414.26 | 1,521.6K |
| 10:41 | 7,413.18 | 7,414.86 | 7,411.38 | 7,413.54 | 1,557.3K |
| 10:42 | 7,414.23 | 7,416.48 | 7,411.41 | 7,416.00 | 1,193.6K |
| 10:43 | 7,415.29 | 7,415.29 | 7,411.44 | 7,412.35 | 1,158.0K |
| 10:44 | 7,413.10 | 7,414.72 | 7,412.83 | 7,412.77 | 871.6K |
| 10:45 | 7,413.11 | 7,413.36 | 7,408.33 | 7,409.08 | 1,114.0K |
| 10:46 | 7,409.92 | 7,409.92 | 7,400.69 | 7,402.27 | 1,178.4K |
| 10:47 | 7,401.84 | 7,407.65 | 7,401.84 | 7,407.23 | 1,589.8K |
| 10:48 | 7,407.87 | 7,409.90 | 7,406.84 | 7,409.28 | 1,627.0K |
| 10:49 | 7,408.25 | 7,412.90 | 7,407.64 | 7,412.92 | 1,124.9K |
| 10:50 | 7,411.94 | 7,411.94 | 7,406.82 | 7,409.09 | 1,262.1K |
| 10:51 | 7,409.86 | 7,411.55 | 7,407.94 | 7,411.55 | 888.7K |
| 10:52 | 7,410.83 | 7,411.79 | 7,409.26 | 7,411.21 | 1,673.8K |
| 10:53 | 7,413.61 | 7,413.61 | 7,405.84 | 7,406.32 | 1,125.8K |
| 10:54 | 7,406.77 | 7,414.23 | 7,406.77 | 7,413.76 | 1,203.9K |
| 10:55 | 7,411.59 | 7,411.69 | 7,407.68 | 7,408.06 | 960.3K |
| 10:56 | 7,405.90 | 7,408.85 | 7,405.73 | 7,408.54 | 881.7K |
| 10:57 | 7,409.00 | 7,412.35 | 7,407.16 | 7,410.82 | 1,012.3K |
| 10:58 | 7,410.73 | 7,411.04 | 7,407.68 | 7,408.46 | 966.9K |
| 10:59 | 7,406.01 | 7,411.12 | 7,405.20 | 7,411.12 | 1,005.1K |
| 11:00 | 7,413.11 | 7,416.68 | 7,412.30 | 7,416.74 | 992.3K |
| 11:01 | 7,417.69 | 7,417.69 | 7,415.52 | 7,416.92 | 939.5K |
| 11:02 | 7,416.40 | 7,417.45 | 7,413.72 | 7,413.72 | 992.9K |
| 11:03 | 7,414.30 | 7,416.39 | 7,413.14 | 7,413.59 | 746.7K |
| 11:04 | 7,413.46 | 7,417.30 | 7,411.82 | 7,415.08 | 878.8K |
| 11:05 | 7,415.03 | 7,416.65 | 7,413.36 | 7,413.36 | 776.4K |
| 11:06 | 7,413.01 | 7,415.66 | 7,413.01 | 7,413.23 | 979.1K |
| 11:07 | 7,412.58 | 7,413.17 | 7,411.57 | 7,413.14 | 871.8K |
| 11:08 | 7,413.69 | 7,414.20 | 7,411.19 | 7,411.19 | 777.1K |
| 11:09 | 7,411.26 | 7,411.26 | 7,409.94 | 7,411.16 | 704.4K |
| 11:10 | 7,410.59 | 7,412.42 | 7,410.00 | 7,412.42 | 1,061.0K |
| 11:11 | 7,412.28 | 7,415.75 | 7,412.28 | 7,414.71 | 930.9K |
| 11:12 | 7,414.67 | 7,417.11 | 7,414.67 | 7,415.82 | 1,288.4K |
| 11:13 | 7,416.46 | 7,418.65 | 7,416.46 | 7,417.00 | 817.5K |
| 11:14 | 7,417.01 | 7,418.55 | 7,417.01 | 7,417.93 | 813.1K |
| 11:15 | 7,417.87 | 7,418.65 | 7,417.03 | 7,417.87 | 958.5K |
| 11:16 | 7,417.29 | 7,418.02 | 7,414.68 | 7,416.47 | 913.9K |
| 11:17 | 7,416.03 | 7,416.03 | 7,412.84 | 7,412.99 | 661.5K |
| 11:18 | 7,412.82 | 7,412.82 | 7,410.31 | 7,410.45 | 1,021.1K |
| 11:19 | 7,410.40 | 7,410.77 | 7,408.31 | 7,409.14 | 700.1K |
| 11:20 | 7,408.89 | 7,408.89 | 7,407.12 | 7,408.77 | 664.8K |
| 11:21 | 7,410.07 | 7,410.60 | 7,409.18 | 7,409.58 | 716.5K |
| 11:22 | 7,410.04 | 7,410.55 | 7,405.99 | 7,405.99 | 960.5K |
| 11:23 | 7,405.68 | 7,405.68 | 7,400.75 | 7,400.82 | 1,078.6K |
| 11:24 | 7,401.17 | 7,404.21 | 7,401.17 | 7,401.98 | 1,298.9K |
| 11:25 | 7,401.70 | 7,401.70 | 7,399.02 | 7,400.75 | 920.4K |
| 11:26 | 7,401.63 | 7,402.74 | 7,401.34 | 7,402.74 | 745.4K |
| 11:27 | 7,403.22 | 7,406.63 | 7,403.22 | 7,405.40 | 803.0K |
| 11:28 | 7,404.94 | 7,410.28 | 7,404.94 | 7,410.28 | 1,117.9K |
| 11:29 | 7,409.26 | 7,412.76 | 7,409.26 | 7,412.40 | 1,197.1K |
| 11:30 | 7,412.50 | 7,413.36 | 7,404.62 | 7,404.62 | 1,090.0K |
| 11:31 | 7,404.05 | 7,406.67 | 7,404.05 | 7,405.00 | 901.4K |
| 11:32 | 7,405.76 | 7,407.28 | 7,404.29 | 7,404.53 | 868.3K |
| 11:33 | 7,404.50 | 7,404.63 | 7,401.97 | 7,404.63 | 792.2K |
| 11:34 | 7,404.22 | 7,406.53 | 7,404.22 | 7,405.54 | 783.5K |
| 11:35 | 7,405.73 | 7,410.36 | 7,405.73 | 7,410.36 | 736.6K |
| 11:36 | 7,409.25 | 7,410.82 | 7,408.51 | 7,408.51 | 902.9K |
| 11:37 | 7,408.83 | 7,412.94 | 7,408.83 | 7,412.12 | 653.4K |
| 11:38 | 7,412.31 | 7,413.27 | 7,409.92 | 7,410.57 | 896.4K |
| 11:39 | 7,410.42 | 7,412.03 | 7,408.72 | 7,411.95 | 621.6K |
| 11:40 | 7,413.03 | 7,413.03 | 7,410.14 | 7,410.51 | 1,251.3K |
| 11:41 | 7,409.25 | 7,409.51 | 7,406.70 | 7,406.70 | 738.5K |
| 11:42 | 7,407.00 | 7,407.00 | 7,401.58 | 7,402.25 | 1,005.1K |
| 11:43 | 7,401.40 | 7,401.40 | 7,395.05 | 7,395.05 | 1,246.9K |
| 11:44 | 7,394.38 | 7,395.16 | 7,393.07 | 7,394.46 | 962.2K |
| 11:45 | 7,394.30 | 7,394.82 | 7,392.33 | 7,394.82 | 1,126.5K |
| 11:46 | 7,395.51 | 7,397.76 | 7,395.37 | 7,397.06 | 901.0K |
| 11:47 | 7,396.72 | 7,396.72 | 7,391.94 | 7,392.84 | 1,005.6K |
| 11:48 | 7,392.83 | 7,395.38 | 7,392.83 | 7,394.27 | 972.0K |
| 11:49 | 7,393.64 | 7,394.01 | 7,389.36 | 7,389.37 | 936.5K |
| 11:50 | 7,389.65 | 7,389.65 | 7,384.70 | 7,385.79 | 1,022.4K |
| 11:51 | 7,386.64 | 7,390.14 | 7,386.40 | 7,388.57 | 985.5K |
| 11:52 | 7,388.59 | 7,388.76 | 7,386.47 | 7,387.97 | 1,022.2K |
| 11:53 | 7,388.26 | 7,391.81 | 7,387.56 | 7,391.81 | 900.9K |
| 11:54 | 7,391.47 | 7,391.47 | 7,389.74 | 7,390.28 | 905.4K |
| 11:55 | 7,389.19 | 7,389.19 | 7,385.55 | 7,386.91 | 854.0K |
| 11:56 | 7,386.44 | 7,394.01 | 7,386.44 | 7,394.01 | 1,046.6K |
| 11:57 | 7,394.54 | 7,396.00 | 7,394.15 | 7,396.00 | 841.9K |
| 11:58 | 7,395.86 | 7,397.49 | 7,395.68 | 7,395.79 | 720.2K |
| 11:59 | 7,395.33 | 7,395.67 | 7,394.76 | 7,395.25 | 668.3K |
| 12:00 | 7,396.64 | 7,397.13 | 7,392.81 | 7,393.54 | 861.6K |
| 12:01 | 7,394.05 | 7,394.29 | 7,388.19 | 7,388.19 | 1,130.5K |
| 12:02 | 7,389.09 | 7,390.20 | 7,388.12 | 7,389.07 | 1,299.9K |
| 12:03 | 7,389.61 | 7,392.90 | 7,389.61 | 7,392.90 | 847.9K |
| 12:04 | 7,392.47 | 7,393.75 | 7,391.88 | 7,393.75 | 903.0K |
| 12:05 | 7,393.44 | 7,393.44 | 7,390.89 | 7,391.75 | 983.9K |
| 12:06 | 7,391.35 | 7,391.35 | 7,388.43 | 7,390.13 | 798.0K |
| 12:07 | 7,389.74 | 7,391.40 | 7,389.74 | 7,391.40 | 793.5K |
| 12:08 | 7,390.89 | 7,390.89 | 7,388.21 | 7,389.05 | 1,143.9K |
| 12:09 | 7,389.37 | 7,389.37 | 7,386.59 | 7,386.99 | 919.8K |
| 12:10 | 7,387.08 | 7,388.63 | 7,386.98 | 7,387.41 | 954.4K |
| 12:11 | 7,387.58 | 7,389.83 | 7,387.32 | 7,387.52 | 736.7K |
| 12:12 | 7,389.47 | 7,389.47 | 7,387.83 | 7,388.98 | 719.1K |
| 12:13 | 7,389.91 | 7,393.52 | 7,388.50 | 7,392.21 | 990.5K |
| 12:14 | 7,392.99 | 7,393.16 | 7,391.33 | 7,391.33 | 785.0K |
| 12:15 | 7,391.08 | 7,392.90 | 7,391.08 | 7,392.90 | 756.3K |
| 12:16 | 7,393.25 | 7,393.25 | 7,380.64 | 7,382.36 | 2,366.9K |
| 12:17 | 7,382.78 | 7,382.78 | 7,377.92 | 7,381.64 | 1,344.3K |
| 12:18 | 7,381.74 | 7,383.95 | 7,381.74 | 7,383.59 | 1,106.9K |
| 12:19 | 7,382.48 | 7,382.48 | 7,376.67 | 7,378.52 | 918.8K |
| 12:20 | 7,378.30 | 7,378.30 | 7,375.56 | 7,375.64 | 863.3K |
| 12:21 | 7,376.26 | 7,376.26 | 7,369.78 | 7,373.04 | 1,187.1K |
| 12:22 | 7,373.21 | 7,377.37 | 7,373.21 | 7,376.56 | 826.7K |
| 12:23 | 7,376.86 | 7,377.26 | 7,374.65 | 7,375.52 | 766.9K |
| 12:24 | 7,375.66 | 7,376.26 | 7,373.84 | 7,375.93 | 833.1K |
| 12:25 | 7,375.62 | 7,375.94 | 7,374.12 | 7,375.30 | 825.3K |
| 12:26 | 7,375.10 | 7,375.10 | 7,372.99 | 7,374.54 | 952.0K |
| 12:27 | 7,373.58 | 7,378.17 | 7,372.95 | 7,377.48 | 700.3K |
| 12:28 | 7,377.53 | 7,377.53 | 7,370.03 | 7,370.37 | 1,358.0K |
| 12:29 | 7,369.86 | 7,369.86 | 7,363.84 | 7,365.90 | 1,275.6K |
| 12:30 | 7,366.71 | 7,367.73 | 7,364.53 | 7,366.09 | 841.2K |
| 12:31 | 7,364.38 | 7,366.48 | 7,364.38 | 7,364.43 | 1,037.3K |
| 12:32 | 7,363.56 | 7,364.43 | 7,363.56 | 7,364.15 | 599.4K |
| 12:33 | 7,363.79 | 7,366.74 | 7,363.51 | 7,365.16 | 839.3K |
| 12:34 | 7,364.66 | 7,364.97 | 7,361.84 | 7,361.84 | 616.0K |
| 12:35 | 7,361.82 | 7,365.03 | 7,361.82 | 7,365.03 | 640.9K |
| 12:36 | 7,364.60 | 7,368.45 | 7,364.30 | 7,367.01 | 911.5K |
| 12:37 | 7,366.79 | 7,366.79 | 7,364.46 | 7,365.78 | 595.1K |
| 12:38 | 7,366.06 | 7,368.06 | 7,365.20 | 7,368.06 | 495.2K |
| 12:39 | 7,367.48 | 7,368.06 | 7,367.11 | 7,367.71 | 535.0K |
| 12:40 | 7,367.29 | 7,369.00 | 7,366.44 | 7,367.53 | 760.5K |
| 12:41 | 7,366.87 | 7,368.35 | 7,366.70 | 7,368.35 | 631.2K |
| 12:42 | 7,367.97 | 7,373.48 | 7,367.97 | 7,373.48 | 858.6K |
| 12:43 | 7,374.05 | 7,374.05 | 7,371.76 | 7,372.33 | 741.9K |
| 12:44 | 7,371.83 | 7,373.42 | 7,371.83 | 7,372.66 | 799.4K |
| 12:45 | 7,372.12 | 7,372.39 | 7,370.23 | 7,370.77 | 653.0K |
| 12:46 | 7,369.49 | 7,372.65 | 7,368.74 | 7,372.72 | 682.3K |
| 12:47 | 7,372.95 | 7,372.95 | 7,371.29 | 7,371.29 | 753.5K |
| 12:48 | 7,370.39 | 7,371.07 | 7,366.92 | 7,367.42 | 2,865.1K |
| 12:49 | 7,368.05 | 7,371.75 | 7,368.05 | 7,371.33 | 1,235.5K |
| 12:50 | 7,371.55 | 7,375.70 | 7,371.55 | 7,375.70 | 769.7K |
| 12:51 | 7,375.90 | 7,376.10 | 7,374.48 | 7,374.48 | 881.0K |
| 12:52 | 7,374.56 | 7,377.22 | 7,374.56 | 7,377.02 | 1,023.9K |
| 12:53 | 7,376.65 | 7,376.95 | 7,375.18 | 7,376.62 | 857.3K |
| 12:54 | 7,376.77 | 7,377.08 | 7,374.90 | 7,377.08 | 708.3K |
| 12:55 | 7,377.13 | 7,378.36 | 7,376.43 | 7,378.21 | 1,137.3K |
| 12:56 | 7,377.91 | 7,379.42 | 7,377.51 | 7,379.42 | 1,017.6K |
| 12:57 | 7,379.16 | 7,380.38 | 7,379.16 | 7,380.29 | 900.8K |
| 12:58 | 7,381.47 | 7,383.30 | 7,381.30 | 7,383.30 | 985.9K |
| 12:59 | 7,382.94 | 7,385.19 | 7,382.94 | 7,385.13 | 784.9K |
| 13:00 | 7,384.63 | 7,385.10 | 7,383.00 | 7,383.15 | 850.8K |
| 13:01 | 7,382.66 | 7,383.53 | 7,381.52 | 7,381.99 | 714.5K |
| 13:02 | 7,381.20 | 7,381.92 | 7,378.72 | 7,381.92 | 800.0K |
| 13:03 | 7,381.79 | 7,382.47 | 7,378.89 | 7,378.89 | 693.4K |
| 13:04 | 7,378.52 | 7,378.52 | 7,377.05 | 7,377.05 | 549.0K |
| 13:05 | 7,376.94 | 7,376.94 | 7,371.88 | 7,371.88 | 944.8K |
| 13:06 | 7,371.02 | 7,373.66 | 7,371.02 | 7,373.66 | 852.7K |
| 13:07 | 7,373.57 | 7,374.84 | 7,372.83 | 7,373.13 | 426.6K |
| 13:08 | 7,372.88 | 7,373.67 | 7,371.66 | 7,373.50 | 562.4K |
| 13:09 | 7,373.88 | 7,374.97 | 7,373.35 | 7,374.91 | 1,522.9K |
| 13:10 | 7,374.90 | 7,376.00 | 7,374.90 | 7,375.83 | 783.6K |
| 13:11 | 7,376.64 | 7,378.24 | 7,376.10 | 7,376.16 | 925.4K |
| 13:12 | 7,376.81 | 7,378.46 | 7,376.81 | 7,377.36 | 800.4K |
| 13:13 | 7,377.59 | 7,381.16 | 7,377.59 | 7,380.97 | 1,449.9K |
| 13:14 | 7,381.06 | 7,381.93 | 7,380.48 | 7,380.70 | 655.7K |
| 13:15 | 7,380.69 | 7,382.96 | 7,380.69 | 7,382.20 | 546.5K |
| 13:16 | 7,382.45 | 7,383.13 | 7,381.06 | 7,383.13 | 587.1K |
| 13:17 | 7,384.07 | 7,385.73 | 7,384.07 | 7,384.74 | 668.2K |
| 13:18 | 7,383.76 | 7,385.39 | 7,383.56 | 7,384.35 | 666.7K |
| 13:19 | 7,384.58 | 7,385.43 | 7,384.54 | 7,385.38 | 575.8K |
| 13:20 | 7,385.65 | 7,385.65 | 7,382.83 | 7,383.26 | 862.6K |
| 13:21 | 7,382.81 | 7,385.26 | 7,382.81 | 7,384.86 | 675.0K |
| 13:22 | 7,384.90 | 7,387.41 | 7,384.90 | 7,387.41 | 662.2K |
| 13:23 | 7,387.79 | 7,390.70 | 7,387.62 | 7,390.70 | 604.0K |
| 13:24 | 7,390.90 | 7,393.07 | 7,390.49 | 7,392.30 | 579.2K |
| 13:25 | 7,392.78 | 7,393.07 | 7,391.28 | 7,391.28 | 525.6K |
| 13:26 | 7,391.03 | 7,391.44 | 7,388.32 | 7,388.59 | 696.6K |
| 13:27 | 7,388.50 | 7,393.90 | 7,388.50 | 7,393.18 | 912.9K |
| 13:28 | 7,393.77 | 7,394.70 | 7,392.27 | 7,392.86 | 652.5K |
| 13:29 | 7,392.99 | 7,394.32 | 7,392.66 | 7,393.70 | 517.4K |
| 13:30 | 7,393.20 | 7,394.27 | 7,393.12 | 7,394.16 | 634.4K |
| 13:31 | 7,394.37 | 7,395.58 | 7,393.82 | 7,393.82 | 610.4K |
| 13:32 | 7,394.31 | 7,396.26 | 7,394.31 | 7,396.26 | 709.0K |
| 13:33 | 7,395.94 | 7,395.94 | 7,394.21 | 7,394.90 | 785.3K |
| 13:34 | 7,395.19 | 7,395.19 | 7,393.89 | 7,394.99 | 635.8K |
| 13:35 | 7,395.29 | 7,395.29 | 7,393.96 | 7,394.85 | 544.0K |
| 13:36 | 7,394.63 | 7,395.68 | 7,393.98 | 7,394.14 | 636.7K |
| 13:37 | 7,393.84 | 7,395.65 | 7,393.84 | 7,394.68 | 770.8K |
| 13:38 | 7,395.10 | 7,397.31 | 7,394.14 | 7,394.14 | 712.8K |
| 13:39 | 7,395.34 | 7,395.37 | 7,393.24 | 7,394.15 | 750.1K |
| 13:40 | 7,393.86 | 7,395.65 | 7,393.86 | 7,395.74 | 661.8K |
| 13:41 | 7,395.57 | 7,395.57 | 7,393.53 | 7,393.53 | 815.1K |
| 13:42 | 7,393.41 | 7,395.91 | 7,393.29 | 7,395.91 | 554.8K |
| 13:43 | 7,395.76 | 7,397.35 | 7,395.76 | 7,396.36 | 801.1K |
| 13:44 | 7,396.26 | 7,396.85 | 7,396.00 | 7,396.12 | 588.9K |
| 13:45 | 7,396.26 | 7,396.26 | 7,394.54 | 7,394.99 | 887.5K |
| 13:46 | 7,394.83 | 7,394.83 | 7,392.86 | 7,393.15 | 620.8K |
| 13:47 | 7,393.63 | 7,395.25 | 7,393.63 | 7,395.06 | 632.1K |
| 13:48 | 7,395.47 | 7,396.56 | 7,395.47 | 7,395.57 | 546.5K |
| 13:49 | 7,395.47 | 7,395.47 | 7,393.84 | 7,393.96 | 598.0K |
| 13:50 | 7,394.53 | 7,395.37 | 7,393.75 | 7,395.21 | 601.1K |
| 13:51 | 7,394.80 | 7,394.80 | 7,392.86 | 7,392.86 | 566.6K |
| 13:52 | 7,392.57 | 7,393.05 | 7,390.07 | 7,390.43 | 556.5K |
| 13:53 | 7,390.34 | 7,391.04 | 7,389.53 | 7,390.80 | 677.3K |
| 13:54 | 7,390.93 | 7,391.28 | 7,389.67 | 7,391.28 | 981.9K |
| 13:55 | 7,391.05 | 7,393.23 | 7,390.82 | 7,393.06 | 588.5K |
| 13:56 | 7,392.71 | 7,392.86 | 7,391.39 | 7,392.19 | 793.1K |
| 13:57 | 7,392.24 | 7,392.24 | 7,390.54 | 7,390.54 | 502.0K |
| 13:58 | 7,391.00 | 7,391.00 | 7,388.93 | 7,389.20 | 539.5K |
| 13:59 | 7,389.23 | 7,389.51 | 7,387.49 | 7,387.72 | 690.5K |
| 14:00 | 7,387.34 | 7,387.34 | 7,384.35 | 7,384.35 | 723.6K |
| 14:01 | 7,384.85 | 7,387.36 | 7,384.85 | 7,386.92 | 698.4K |
| 14:02 | 7,387.11 | 7,388.57 | 7,386.80 | 7,388.57 | 649.9K |
| 14:03 | 7,389.04 | 7,389.61 | 7,388.09 | 7,389.56 | 676.0K |
| 14:04 | 7,389.49 | 7,391.25 | 7,389.07 | 7,391.25 | 570.3K |
| 14:05 | 7,390.68 | 7,394.00 | 7,390.68 | 7,393.95 | 683.3K |
| 14:06 | 7,393.90 | 7,397.27 | 7,393.90 | 7,397.13 | 862.8K |
| 14:07 | 7,397.24 | 7,397.86 | 7,395.32 | 7,395.45 | 684.9K |
| 14:08 | 7,395.41 | 7,395.78 | 7,394.99 | 7,394.99 | 530.0K |
| 14:09 | 7,394.39 | 7,396.09 | 7,394.13 | 7,396.10 | 580.3K |
| 14:10 | 7,396.28 | 7,398.66 | 7,396.28 | 7,398.66 | 588.8K |
| 14:11 | 7,399.10 | 7,400.72 | 7,399.10 | 7,400.13 | 669.3K |
| 14:12 | 7,399.84 | 7,401.04 | 7,399.30 | 7,400.84 | 512.0K |
| 14:13 | 7,400.82 | 7,400.82 | 7,399.04 | 7,399.63 | 657.1K |
| 14:14 | 7,399.64 | 7,399.64 | 7,398.25 | 7,398.56 | 569.4K |
| 14:15 | 7,398.92 | 7,399.78 | 7,398.69 | 7,399.08 | 619.3K |
| 14:16 | 7,399.51 | 7,400.15 | 7,398.46 | 7,398.87 | 792.8K |
| 14:17 | 7,399.08 | 7,399.08 | 7,397.03 | 7,397.51 | 504.9K |
| 14:18 | 7,397.27 | 7,399.26 | 7,396.59 | 7,399.26 | 638.2K |
| 14:19 | 7,398.38 | 7,400.27 | 7,398.38 | 7,400.17 | 510.1K |
| 14:20 | 7,400.54 | 7,404.27 | 7,400.54 | 7,404.04 | 665.7K |
| 14:21 | 7,404.29 | 7,405.08 | 7,401.72 | 7,401.72 | 647.0K |
| 14:22 | 7,401.65 | 7,401.65 | 7,399.61 | 7,399.61 | 650.7K |
| 14:23 | 7,399.37 | 7,400.87 | 7,399.37 | 7,399.40 | 513.1K |
| 14:24 | 7,399.23 | 7,399.35 | 7,398.19 | 7,399.04 | 433.5K |
| 14:25 | 7,399.30 | 7,400.28 | 7,398.37 | 7,400.28 | 702.9K |
| 14:26 | 7,400.79 | 7,401.54 | 7,399.42 | 7,399.85 | 591.3K |
| 14:27 | 7,398.80 | 7,398.80 | 7,396.24 | 7,396.96 | 761.8K |
| 14:28 | 7,397.18 | 7,400.52 | 7,397.18 | 7,400.23 | 594.4K |
| 14:29 | 7,400.09 | 7,400.88 | 7,399.67 | 7,399.92 | 565.4K |
| 14:30 | 7,400.14 | 7,401.58 | 7,400.00 | 7,401.58 | 697.9K |
| 14:31 | 7,401.71 | 7,403.40 | 7,401.54 | 7,402.92 | 649.1K |
| 14:32 | 7,403.36 | 7,403.52 | 7,400.48 | 7,400.73 | 871.4K |
| 14:33 | 7,400.69 | 7,402.01 | 7,400.25 | 7,402.01 | 797.8K |
| 14:34 | 7,401.66 | 7,401.76 | 7,400.23 | 7,400.47 | 784.1K |
| 14:35 | 7,400.92 | 7,402.01 | 7,400.92 | 7,401.43 | 559.1K |
| 14:36 | 7,401.34 | 7,403.11 | 7,401.13 | 7,401.46 | 1,163.9K |
| 14:37 | 7,400.84 | 7,402.72 | 7,400.59 | 7,402.45 | 846.6K |
| 14:38 | 7,402.61 | 7,402.61 | 7,401.64 | 7,401.87 | 760.8K |
| 14:39 | 7,402.24 | 7,402.24 | 7,400.28 | 7,400.89 | 893.1K |
| 14:40 | 7,400.76 | 7,402.67 | 7,400.67 | 7,402.12 | 777.1K |
| 14:41 | 7,399.46 | 7,400.24 | 7,398.79 | 7,399.46 | 774.4K |
| 14:42 | 7,400.34 | 7,400.34 | 7,398.63 | 7,398.63 | 737.0K |
| 14:43 | 7,398.34 | 7,398.93 | 7,397.52 | 7,397.75 | 766.2K |
| 14:44 | 7,398.78 | 7,401.91 | 7,398.78 | 7,401.64 | 924.4K |
| 14:45 | 7,401.70 | 7,401.70 | 7,400.93 | 7,401.24 | 967.2K |
| 14:46 | 7,401.28 | 7,401.28 | 7,400.28 | 7,400.41 | 913.9K |
| 14:47 | 7,399.87 | 7,399.87 | 7,397.77 | 7,398.55 | 1,033.9K |
| 14:48 | 7,398.75 | 7,398.75 | 7,396.27 | 7,396.52 | 754.1K |
| 14:49 | 7,396.58 | 7,397.87 | 7,396.44 | 7,396.44 | 767.1K |
| 14:50 | 7,396.50 | 7,396.50 | 7,394.26 | 7,394.26 | 752.1K |
| 14:51 | 7,394.17 | 7,394.25 | 7,393.55 | 7,394.25 | 758.6K |
| 14:52 | 7,394.31 | 7,396.42 | 7,394.31 | 7,396.43 | 760.2K |
| 14:53 | 7,396.69 | 7,399.05 | 7,396.69 | 7,397.10 | 910.1K |
| 14:54 | 7,397.46 | 7,399.11 | 7,397.46 | 7,397.97 | 833.9K |
| 14:55 | 7,398.32 | 7,399.54 | 7,397.82 | 7,398.96 | 770.8K |
| 14:56 | 7,398.43 | 7,398.73 | 7,397.51 | 7,398.73 | 519.7K |
| 14:57 | 7,398.70 | 7,398.94 | 7,397.71 | 7,397.99 | 942.6K |
| 14:58 | 7,397.41 | 7,398.70 | 7,397.41 | 7,398.70 | 618.9K |
| 14:59 | 7,398.57 | 7,398.98 | 7,389.67 | 7,396.11 | 2,177.2K |
| 15:00 | 7,394.64 | 7,395.69 | 7,392.91 | 7,394.65 | 710.9K |
| 15:01 | 7,395.88 | 7,398.05 | 7,395.61 | 7,398.05 | 605.1K |
| 15:02 | 7,397.36 | 7,397.36 | 7,391.94 | 7,393.45 | 1,011.9K |
| 15:03 | 7,396.16 | 7,396.16 | 7,394.30 | 7,394.30 | 674.4K |
| 15:04 | 7,394.78 | 7,395.79 | 7,393.54 | 7,395.79 | 864.7K |
| 15:05 | 7,395.06 | 7,397.31 | 7,395.06 | 7,396.59 | 819.3K |
| 15:06 | 7,396.64 | 7,397.59 | 7,396.32 | 7,397.31 | 888.3K |
| 15:07 | 7,397.93 | 7,400.24 | 7,397.31 | 7,400.08 | 779.7K |
| 15:08 | 7,400.41 | 7,400.93 | 7,398.73 | 7,400.37 | 805.6K |
| 15:09 | 7,400.35 | 7,401.39 | 7,400.35 | 7,401.07 | 661.6K |
| 15:10 | 7,401.54 | 7,405.07 | 7,401.37 | 7,404.50 | 709.3K |
| 15:11 | 7,404.47 | 7,406.41 | 7,403.94 | 7,405.76 | 840.5K |
| 15:12 | 7,405.81 | 7,405.81 | 7,403.70 | 7,405.09 | 859.0K |
| 15:13 | 7,405.42 | 7,405.46 | 7,403.78 | 7,404.80 | 1,225.0K |
| 15:14 | 7,405.35 | 7,406.45 | 7,403.90 | 7,405.91 | 800.0K |
| 15:15 | 7,404.51 | 7,407.42 | 7,404.51 | 7,406.92 | 926.9K |
| 15:16 | 7,406.56 | 7,406.56 | 7,405.33 | 7,405.37 | 706.1K |
| 15:17 | 7,405.99 | 7,407.03 | 7,404.90 | 7,406.04 | 906.7K |
| 15:18 | 7,405.44 | 7,405.44 | 7,403.42 | 7,403.54 | 1,065.7K |
| 15:19 | 7,403.57 | 7,404.18 | 7,403.17 | 7,403.31 | 952.8K |
| 15:20 | 7,403.24 | 7,403.54 | 7,401.25 | 7,401.29 | 1,149.8K |
| 15:21 | 7,401.32 | 7,401.36 | 7,399.27 | 7,399.27 | 955.9K |
| 15:22 | 7,399.14 | 7,399.86 | 7,398.51 | 7,399.94 | 1,115.3K |
| 15:23 | 7,399.48 | 7,400.20 | 7,398.40 | 7,398.40 | 800.6K |
| 15:24 | 7,397.59 | 7,399.09 | 7,397.59 | 7,398.50 | 936.5K |
| 15:25 | 7,398.09 | 7,401.75 | 7,398.09 | 7,401.75 | 1,017.9K |
| 15:26 | 7,401.70 | 7,404.03 | 7,401.70 | 7,404.03 | 863.4K |
| 15:27 | 7,404.57 | 7,404.57 | 7,402.28 | 7,402.28 | 1,186.8K |
| 15:28 | 7,401.99 | 7,401.99 | 7,396.11 | 7,397.17 | 1,155.6K |
| 15:29 | 7,397.79 | 7,397.79 | 7,395.05 | 7,395.05 | 1,118.3K |
| 15:30 | 7,394.70 | 7,396.74 | 7,394.70 | 7,396.24 | 1,035.4K |
| 15:31 | 7,395.78 | 7,397.03 | 7,394.57 | 7,394.57 | 1,050.2K |
| 15:32 | 7,396.10 | 7,399.41 | 7,395.47 | 7,399.41 | 1,266.4K |
| 15:33 | 7,399.84 | 7,400.69 | 7,399.25 | 7,400.34 | 1,235.5K |
| 15:34 | 7,401.79 | 7,402.17 | 7,400.77 | 7,401.23 | 994.4K |
| 15:35 | 7,402.02 | 7,403.50 | 7,402.02 | 7,402.72 | 1,090.5K |
| 15:36 | 7,402.56 | 7,403.81 | 7,402.54 | 7,403.14 | 1,031.5K |
| 15:37 | 7,403.52 | 7,405.46 | 7,402.90 | 7,405.33 | 1,132.9K |
| 15:38 | 7,404.90 | 7,406.54 | 7,404.60 | 7,406.43 | 1,131.1K |
| 15:39 | 7,406.37 | 7,407.35 | 7,406.13 | 7,406.92 | 982.7K |
| 15:40 | 7,407.42 | 7,408.39 | 7,407.42 | 7,407.67 | 1,107.9K |
| 15:41 | 7,407.73 | 7,407.80 | 7,406.19 | 7,407.67 | 1,186.7K |
| 15:42 | 7,407.01 | 7,407.64 | 7,404.83 | 7,405.45 | 1,251.9K |
| 15:43 | 7,404.85 | 7,405.91 | 7,404.31 | 7,405.64 | 1,314.4K |
| 15:44 | 7,405.49 | 7,405.80 | 7,405.03 | 7,405.83 | 1,394.5K |
| 15:45 | 7,406.02 | 7,406.71 | 7,405.59 | 7,406.18 | 1,941.0K |
| 15:46 | 7,405.83 | 7,407.16 | 7,404.89 | 7,404.89 | 1,570.2K |
| 15:47 | 7,404.47 | 7,404.47 | 7,403.46 | 7,404.04 | 1,609.2K |
| 15:48 | 7,403.93 | 7,405.75 | 7,403.69 | 7,405.40 | 1,511.0K |
| 15:49 | 7,405.24 | 7,405.88 | 7,404.61 | 7,405.44 | 1,783.5K |
| 15:50 | 7,403.01 | 7,403.50 | 7,400.20 | 7,401.49 | 2,181.3K |
| 15:51 | 7,401.28 | 7,403.58 | 7,400.25 | 7,403.61 | 1,808.6K |
| 15:52 | 7,403.91 | 7,408.01 | 7,403.91 | 7,407.92 | 1,987.5K |
| 15:53 | 7,407.96 | 7,410.17 | 7,407.96 | 7,410.17 | 2,090.3K |
| 15:54 | 7,410.53 | 7,419.58 | 7,410.53 | 7,416.08 | 3,372.7K |
| 15:55 | 7,412.95 | 7,413.82 | 7,410.78 | 7,413.69 | 3,433.5K |
| 15:56 | 7,412.05 | 7,413.21 | 7,410.16 | 7,410.73 | 3,833.3K |
| 15:57 | 7,410.16 | 7,410.16 | 7,408.57 | 7,408.83 | 3,783.8K |
| 15:58 | 7,408.27 | 7,410.41 | 7,408.27 | 7,410.41 | 5,224.9K |
| 15:59 | 7,410.47 | 7,412.10 | 7,408.27 | 7,408.27 | 8,591.5K |
| 16:00 | 7,409.15 | 7,409.15 | 7,409.00 | 7,409.00 | 83,167.3K |