8,457.20
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 7,266.04 | 7,276.65 | 7,266.04 | 7,276.65 | 15,536.6K |
| 09:31 | 7,275.82 | 7,284.71 | 7,275.08 | 7,284.71 | 2,883.8K |
| 09:32 | 7,281.38 | 7,288.81 | 7,281.38 | 7,288.81 | 2,830.5K |
| 09:33 | 7,291.46 | 7,300.44 | 7,291.46 | 7,300.44 | 2,034.5K |
| 09:34 | 7,301.40 | 7,304.19 | 7,296.54 | 7,296.56 | 2,205.7K |
| 09:35 | 7,296.47 | 7,299.48 | 7,293.97 | 7,296.04 | 1,921.8K |
| 09:36 | 7,299.52 | 7,300.09 | 7,294.41 | 7,295.31 | 1,771.2K |
| 09:37 | 7,295.50 | 7,296.59 | 7,293.48 | 7,295.18 | 1,330.2K |
| 09:38 | 7,292.40 | 7,294.01 | 7,285.54 | 7,285.54 | 1,504.4K |
| 09:39 | 7,287.03 | 7,293.51 | 7,287.03 | 7,292.76 | 1,137.2K |
| 09:40 | 7,289.72 | 7,289.72 | 7,280.22 | 7,282.05 | 1,339.1K |
| 09:41 | 7,282.66 | 7,285.59 | 7,281.26 | 7,284.59 | 1,067.8K |
| 09:42 | 7,285.58 | 7,287.30 | 7,283.75 | 7,283.75 | 1,015.8K |
| 09:43 | 7,284.06 | 7,286.57 | 7,280.61 | 7,285.53 | 1,173.4K |
| 09:44 | 7,285.59 | 7,290.51 | 7,285.59 | 7,288.81 | 1,057.9K |
| 09:45 | 7,288.54 | 7,288.67 | 7,286.83 | 7,286.86 | 1,135.1K |
| 09:46 | 7,287.10 | 7,287.47 | 7,283.88 | 7,284.93 | 1,096.4K |
| 09:47 | 7,284.77 | 7,284.77 | 7,282.49 | 7,283.97 | 1,058.1K |
| 09:48 | 7,284.51 | 7,285.56 | 7,283.47 | 7,285.01 | 1,422.0K |
| 09:49 | 7,283.49 | 7,283.73 | 7,280.64 | 7,281.06 | 1,394.9K |
| 09:50 | 7,281.33 | 7,281.33 | 7,277.18 | 7,277.20 | 1,097.8K |
| 09:51 | 7,278.46 | 7,281.50 | 7,278.46 | 7,281.50 | 1,536.2K |
| 09:52 | 7,283.36 | 7,286.12 | 7,282.98 | 7,284.99 | 1,126.0K |
| 09:53 | 7,283.82 | 7,283.82 | 7,281.48 | 7,281.60 | 997.8K |
| 09:54 | 7,280.32 | 7,282.11 | 7,279.32 | 7,281.34 | 1,192.8K |
| 09:55 | 7,281.18 | 7,281.18 | 7,272.97 | 7,277.40 | 1,401.8K |
| 09:56 | 7,278.77 | 7,284.35 | 7,278.77 | 7,284.40 | 1,088.0K |
| 09:57 | 7,284.40 | 7,287.68 | 7,284.23 | 7,285.65 | 1,017.7K |
| 09:58 | 7,285.39 | 7,286.41 | 7,282.95 | 7,282.95 | 899.7K |
| 09:59 | 7,282.67 | 7,282.84 | 7,278.92 | 7,279.70 | 1,125.4K |
| 10:00 | 7,281.79 | 7,288.46 | 7,280.50 | 7,285.51 | 1,783.3K |
| 10:01 | 7,284.46 | 7,290.24 | 7,284.46 | 7,290.12 | 924.2K |
| 10:02 | 7,290.28 | 7,292.14 | 7,288.72 | 7,290.06 | 1,221.9K |
| 10:03 | 7,288.94 | 7,289.98 | 7,287.34 | 7,288.55 | 1,036.2K |
| 10:04 | 7,288.37 | 7,289.27 | 7,281.47 | 7,281.61 | 1,062.4K |
| 10:05 | 7,283.10 | 7,287.07 | 7,283.10 | 7,283.24 | 946.7K |
| 10:06 | 7,282.74 | 7,283.67 | 7,281.66 | 7,283.29 | 1,110.5K |
| 10:07 | 7,284.14 | 7,284.48 | 7,281.55 | 7,282.41 | 1,000.1K |
| 10:08 | 7,281.01 | 7,281.39 | 7,277.65 | 7,280.70 | 1,077.9K |
| 10:09 | 7,281.20 | 7,288.43 | 7,281.20 | 7,287.82 | 1,037.6K |
| 10:10 | 7,286.01 | 7,286.94 | 7,282.07 | 7,282.07 | 997.2K |
| 10:11 | 7,282.53 | 7,284.02 | 7,282.53 | 7,282.60 | 964.7K |
| 10:12 | 7,283.02 | 7,286.61 | 7,283.02 | 7,283.91 | 1,116.9K |
| 10:13 | 7,284.65 | 7,285.94 | 7,283.03 | 7,285.41 | 1,064.4K |
| 10:14 | 7,284.90 | 7,285.27 | 7,284.29 | 7,285.12 | 835.8K |
| 10:15 | 7,287.59 | 7,289.20 | 7,286.48 | 7,288.80 | 982.7K |
| 10:16 | 7,289.47 | 7,289.47 | 7,284.45 | 7,285.60 | 800.0K |
| 10:17 | 7,285.25 | 7,286.25 | 7,284.93 | 7,286.11 | 845.2K |
| 10:18 | 7,287.70 | 7,290.03 | 7,287.70 | 7,289.24 | 638.6K |
| 10:19 | 7,288.81 | 7,289.47 | 7,288.01 | 7,288.05 | 857.1K |
| 10:20 | 7,288.41 | 7,289.74 | 7,284.52 | 7,284.52 | 1,265.1K |
| 10:21 | 7,284.01 | 7,285.87 | 7,283.26 | 7,285.71 | 1,266.6K |
| 10:22 | 7,285.29 | 7,286.61 | 7,284.64 | 7,286.05 | 1,250.3K |
| 10:23 | 7,285.91 | 7,288.37 | 7,285.91 | 7,287.13 | 1,013.3K |
| 10:24 | 7,287.51 | 7,290.12 | 7,287.51 | 7,287.77 | 1,000.8K |
| 10:25 | 7,286.25 | 7,291.10 | 7,285.84 | 7,291.10 | 883.2K |
| 10:26 | 7,290.21 | 7,290.86 | 7,289.23 | 7,290.14 | 1,058.7K |
| 10:27 | 7,290.55 | 7,294.68 | 7,290.12 | 7,293.33 | 969.1K |
| 10:28 | 7,293.09 | 7,295.52 | 7,293.09 | 7,295.26 | 772.8K |
| 10:29 | 7,298.49 | 7,298.67 | 7,295.95 | 7,296.81 | 1,016.0K |
| 10:30 | 7,296.37 | 7,296.99 | 7,295.76 | 7,296.94 | 805.9K |
| 10:31 | 7,297.03 | 7,301.59 | 7,297.03 | 7,300.13 | 1,057.7K |
| 10:32 | 7,299.58 | 7,299.94 | 7,296.35 | 7,296.75 | 912.2K |
| 10:33 | 7,297.08 | 7,299.40 | 7,297.08 | 7,299.40 | 695.4K |
| 10:34 | 7,300.53 | 7,301.12 | 7,298.48 | 7,298.48 | 926.5K |
| 10:35 | 7,298.54 | 7,300.09 | 7,296.60 | 7,297.11 | 759.0K |
| 10:36 | 7,297.38 | 7,297.38 | 7,295.00 | 7,297.11 | 797.4K |
| 10:37 | 7,296.57 | 7,301.48 | 7,296.57 | 7,300.57 | 952.8K |
| 10:38 | 7,299.66 | 7,301.39 | 7,297.59 | 7,301.00 | 616.0K |
| 10:39 | 7,300.79 | 7,300.79 | 7,299.08 | 7,299.40 | 704.9K |
| 10:40 | 7,299.11 | 7,300.68 | 7,298.75 | 7,300.68 | 625.2K |
| 10:41 | 7,301.17 | 7,301.17 | 7,298.88 | 7,299.26 | 672.0K |
| 10:42 | 7,298.43 | 7,298.80 | 7,297.28 | 7,298.51 | 602.3K |
| 10:43 | 7,298.20 | 7,299.18 | 7,297.12 | 7,297.27 | 695.0K |
| 10:44 | 7,297.97 | 7,299.07 | 7,296.30 | 7,298.86 | 736.6K |
| 10:45 | 7,298.84 | 7,301.10 | 7,298.84 | 7,299.38 | 810.1K |
| 10:46 | 7,298.39 | 7,298.39 | 7,296.43 | 7,296.37 | 642.2K |
| 10:47 | 7,296.48 | 7,299.47 | 7,296.27 | 7,297.66 | 816.9K |
| 10:48 | 7,296.80 | 7,298.99 | 7,296.80 | 7,298.99 | 527.0K |
| 10:49 | 7,298.96 | 7,303.46 | 7,298.96 | 7,301.70 | 701.4K |
| 10:50 | 7,302.38 | 7,302.86 | 7,301.91 | 7,302.63 | 663.1K |
| 10:51 | 7,302.76 | 7,303.68 | 7,302.12 | 7,303.57 | 732.3K |
| 10:52 | 7,303.94 | 7,303.94 | 7,300.72 | 7,302.75 | 580.8K |
| 10:53 | 7,302.90 | 7,303.60 | 7,300.57 | 7,300.57 | 866.4K |
| 10:54 | 7,300.46 | 7,300.46 | 7,298.09 | 7,299.15 | 584.7K |
| 10:55 | 7,299.04 | 7,299.31 | 7,293.37 | 7,295.46 | 760.2K |
| 10:56 | 7,295.10 | 7,295.45 | 7,291.39 | 7,292.50 | 736.1K |
| 10:57 | 7,292.87 | 7,292.98 | 7,291.46 | 7,291.46 | 577.8K |
| 10:58 | 7,290.48 | 7,290.94 | 7,288.53 | 7,288.53 | 877.8K |
| 10:59 | 7,286.69 | 7,286.69 | 7,283.97 | 7,285.49 | 1,406.0K |
| 11:00 | 7,286.78 | 7,287.44 | 7,284.07 | 7,285.11 | 981.9K |
| 11:01 | 7,284.99 | 7,284.99 | 7,281.14 | 7,281.46 | 1,046.3K |
| 11:02 | 7,281.22 | 7,281.22 | 7,278.95 | 7,279.33 | 888.5K |
| 11:03 | 7,279.27 | 7,282.46 | 7,279.27 | 7,282.46 | 728.0K |
| 11:04 | 7,281.78 | 7,281.78 | 7,273.88 | 7,274.91 | 1,174.5K |
| 11:05 | 7,275.87 | 7,275.87 | 7,272.34 | 7,272.34 | 925.2K |
| 11:06 | 7,272.63 | 7,275.83 | 7,272.50 | 7,275.83 | 909.7K |
| 11:07 | 7,275.85 | 7,276.44 | 7,274.40 | 7,274.40 | 877.1K |
| 11:08 | 7,274.50 | 7,274.50 | 7,272.50 | 7,274.45 | 662.2K |
| 11:09 | 7,274.90 | 7,277.66 | 7,274.90 | 7,275.81 | 717.2K |
| 11:10 | 7,276.72 | 7,277.61 | 7,275.75 | 7,275.75 | 651.6K |
| 11:11 | 7,275.62 | 7,279.06 | 7,275.62 | 7,279.06 | 666.3K |
| 11:12 | 7,279.10 | 7,279.10 | 7,277.05 | 7,277.05 | 808.6K |
| 11:13 | 7,276.87 | 7,276.87 | 7,275.73 | 7,276.01 | 646.2K |
| 11:14 | 7,276.13 | 7,276.73 | 7,275.50 | 7,276.73 | 652.6K |
| 11:15 | 7,277.10 | 7,278.89 | 7,277.10 | 7,278.24 | 707.1K |
| 11:16 | 7,276.44 | 7,277.36 | 7,274.86 | 7,277.35 | 698.3K |
| 11:17 | 7,277.39 | 7,278.53 | 7,276.46 | 7,276.55 | 747.4K |
| 11:18 | 7,277.11 | 7,279.79 | 7,277.11 | 7,278.97 | 776.6K |
| 11:19 | 7,279.14 | 7,279.14 | 7,277.49 | 7,278.15 | 716.3K |
| 11:20 | 7,278.28 | 7,279.63 | 7,278.28 | 7,279.63 | 838.1K |
| 11:21 | 7,279.42 | 7,279.55 | 7,278.73 | 7,278.76 | 598.5K |
| 11:22 | 7,279.03 | 7,280.15 | 7,279.03 | 7,280.15 | 558.0K |
| 11:23 | 7,280.41 | 7,282.45 | 7,280.41 | 7,281.79 | 755.5K |
| 11:24 | 7,282.13 | 7,282.13 | 7,279.01 | 7,279.55 | 689.5K |
| 11:25 | 7,279.14 | 7,281.27 | 7,279.14 | 7,280.95 | 682.1K |
| 11:26 | 7,280.91 | 7,281.31 | 7,279.51 | 7,279.51 | 821.6K |
| 11:27 | 7,279.66 | 7,280.27 | 7,278.32 | 7,278.97 | 609.4K |
| 11:28 | 7,278.52 | 7,279.63 | 7,278.52 | 7,279.16 | 681.2K |
| 11:29 | 7,276.49 | 7,276.49 | 7,272.78 | 7,273.15 | 1,470.2K |
| 11:30 | 7,274.04 | 7,274.89 | 7,273.43 | 7,273.43 | 849.3K |
| 11:31 | 7,272.41 | 7,273.04 | 7,270.53 | 7,273.04 | 1,065.4K |
| 11:32 | 7,273.59 | 7,276.74 | 7,273.59 | 7,276.74 | 656.5K |
| 11:33 | 7,276.82 | 7,277.56 | 7,276.62 | 7,277.04 | 666.1K |
| 11:34 | 7,277.12 | 7,277.12 | 7,275.23 | 7,276.63 | 755.9K |
| 11:35 | 7,276.95 | 7,277.71 | 7,276.28 | 7,277.30 | 821.3K |
| 11:36 | 7,277.46 | 7,279.90 | 7,277.46 | 7,277.58 | 642.5K |
| 11:37 | 7,277.20 | 7,277.20 | 7,274.52 | 7,275.48 | 568.9K |
| 11:38 | 7,276.87 | 7,278.55 | 7,276.08 | 7,277.88 | 748.3K |
| 11:39 | 7,277.66 | 7,278.18 | 7,276.68 | 7,276.89 | 691.2K |
| 11:40 | 7,277.04 | 7,277.06 | 7,276.64 | 7,277.14 | 577.0K |
| 11:41 | 7,277.06 | 7,277.06 | 7,275.55 | 7,275.86 | 364.8K |
| 11:42 | 7,275.46 | 7,275.46 | 7,273.93 | 7,274.61 | 551.5K |
| 11:43 | 7,274.78 | 7,275.23 | 7,273.66 | 7,275.02 | 690.3K |
| 11:44 | 7,274.59 | 7,274.84 | 7,273.46 | 7,274.61 | 730.5K |
| 11:45 | 7,275.00 | 7,275.00 | 7,273.70 | 7,274.21 | 516.9K |
| 11:46 | 7,274.26 | 7,274.26 | 7,272.70 | 7,272.95 | 645.5K |
| 11:47 | 7,273.16 | 7,273.79 | 7,271.66 | 7,271.68 | 568.8K |
| 11:48 | 7,272.87 | 7,273.48 | 7,272.69 | 7,273.48 | 533.2K |
| 11:49 | 7,273.52 | 7,274.42 | 7,273.28 | 7,273.41 | 450.1K |
| 11:50 | 7,273.98 | 7,273.98 | 7,270.64 | 7,270.64 | 515.4K |
| 11:51 | 7,270.86 | 7,270.86 | 7,268.79 | 7,268.79 | 661.5K |
| 11:52 | 7,268.80 | 7,269.79 | 7,267.39 | 7,268.41 | 575.6K |
| 11:53 | 7,268.63 | 7,268.93 | 7,267.72 | 7,268.01 | 594.0K |
| 11:54 | 7,267.68 | 7,267.68 | 7,263.25 | 7,263.25 | 672.0K |
| 11:55 | 7,262.97 | 7,262.97 | 7,259.62 | 7,259.62 | 911.0K |
| 11:56 | 7,261.79 | 7,262.51 | 7,260.81 | 7,261.72 | 648.2K |
| 11:57 | 7,261.38 | 7,263.12 | 7,260.25 | 7,263.12 | 719.2K |
| 11:58 | 7,264.07 | 7,264.07 | 7,260.37 | 7,260.69 | 679.2K |
| 11:59 | 7,260.92 | 7,262.06 | 7,260.72 | 7,262.06 | 558.0K |
| 12:00 | 7,261.22 | 7,261.22 | 7,257.83 | 7,259.40 | 910.8K |
| 12:01 | 7,259.94 | 7,260.24 | 7,259.27 | 7,259.84 | 900.8K |
| 12:02 | 7,259.90 | 7,259.90 | 7,259.13 | 7,259.88 | 670.7K |
| 12:03 | 7,259.33 | 7,259.67 | 7,256.13 | 7,256.13 | 872.8K |
| 12:04 | 7,256.35 | 7,256.35 | 7,252.56 | 7,253.35 | 1,057.4K |
| 12:05 | 7,253.93 | 7,253.93 | 7,251.50 | 7,251.50 | 963.8K |
| 12:06 | 7,251.06 | 7,251.06 | 7,246.03 | 7,247.34 | 1,186.6K |
| 12:07 | 7,245.61 | 7,246.62 | 7,244.80 | 7,245.87 | 867.8K |
| 12:08 | 7,246.31 | 7,246.31 | 7,238.11 | 7,238.11 | 1,538.4K |
| 12:09 | 7,237.39 | 7,242.88 | 7,237.39 | 7,242.88 | 981.6K |
| 12:10 | 7,243.17 | 7,243.48 | 7,241.62 | 7,241.95 | 680.2K |
| 12:11 | 7,242.43 | 7,247.55 | 7,242.43 | 7,245.90 | 931.3K |
| 12:12 | 7,244.34 | 7,244.70 | 7,243.49 | 7,244.58 | 651.6K |
| 12:13 | 7,244.16 | 7,245.06 | 7,241.97 | 7,242.03 | 606.6K |
| 12:14 | 7,242.79 | 7,245.77 | 7,242.79 | 7,245.58 | 493.9K |
| 12:15 | 7,245.57 | 7,245.65 | 7,243.75 | 7,245.65 | 540.9K |
| 12:16 | 7,246.71 | 7,247.97 | 7,246.13 | 7,247.97 | 425.0K |
| 12:17 | 7,249.35 | 7,251.79 | 7,249.17 | 7,251.63 | 558.7K |
| 12:18 | 7,251.48 | 7,253.74 | 7,250.16 | 7,253.74 | 584.2K |
| 12:19 | 7,252.70 | 7,256.32 | 7,252.56 | 7,256.32 | 551.0K |
| 12:20 | 7,255.62 | 7,256.90 | 7,255.43 | 7,256.39 | 577.9K |
| 12:21 | 7,257.33 | 7,257.52 | 7,256.82 | 7,257.40 | 489.5K |
| 12:22 | 7,258.38 | 7,261.19 | 7,258.38 | 7,261.03 | 578.0K |
| 12:23 | 7,261.68 | 7,267.11 | 7,261.68 | 7,266.55 | 757.7K |
| 12:24 | 7,266.62 | 7,267.61 | 7,266.62 | 7,267.40 | 632.7K |
| 12:25 | 7,267.55 | 7,269.55 | 7,267.55 | 7,268.52 | 631.2K |
| 12:26 | 7,268.22 | 7,268.68 | 7,265.84 | 7,265.96 | 1,732.2K |
| 12:27 | 7,265.95 | 7,265.95 | 7,264.74 | 7,265.51 | 442.4K |
| 12:28 | 7,266.09 | 7,267.43 | 7,265.20 | 7,266.95 | 520.8K |
| 12:29 | 7,267.48 | 7,268.06 | 7,267.28 | 7,267.32 | 543.8K |
| 12:30 | 7,268.61 | 7,268.61 | 7,266.40 | 7,267.69 | 596.4K |
| 12:31 | 7,267.99 | 7,269.47 | 7,267.91 | 7,269.47 | 594.7K |
| 12:32 | 7,269.65 | 7,269.65 | 7,265.29 | 7,265.36 | 572.6K |
| 12:33 | 7,265.57 | 7,267.03 | 7,265.42 | 7,266.71 | 419.7K |
| 12:34 | 7,266.83 | 7,266.83 | 7,264.71 | 7,265.26 | 636.8K |
| 12:35 | 7,265.08 | 7,265.08 | 7,263.10 | 7,263.23 | 421.0K |
| 12:36 | 7,262.58 | 7,264.97 | 7,262.58 | 7,264.97 | 502.7K |
| 12:37 | 7,264.62 | 7,265.29 | 7,264.17 | 7,264.78 | 448.7K |
| 12:38 | 7,266.15 | 7,266.15 | 7,263.16 | 7,263.37 | 431.2K |
| 12:39 | 7,263.47 | 7,266.15 | 7,263.47 | 7,265.92 | 425.9K |
| 12:40 | 7,266.78 | 7,267.31 | 7,266.36 | 7,266.36 | 421.5K |
| 12:41 | 7,266.24 | 7,266.45 | 7,264.18 | 7,264.19 | 580.5K |
| 12:42 | 7,263.99 | 7,266.47 | 7,263.99 | 7,266.47 | 620.1K |
| 12:43 | 7,266.52 | 7,266.61 | 7,264.78 | 7,265.30 | 479.2K |
| 12:44 | 7,265.73 | 7,265.73 | 7,264.68 | 7,265.00 | 453.9K |
| 12:45 | 7,264.80 | 7,264.88 | 7,263.82 | 7,264.51 | 616.8K |
| 12:46 | 7,264.29 | 7,264.62 | 7,263.42 | 7,263.42 | 572.4K |
| 12:47 | 7,263.63 | 7,265.59 | 7,263.63 | 7,265.41 | 473.1K |
| 12:48 | 7,265.24 | 7,265.24 | 7,263.73 | 7,264.77 | 438.1K |
| 12:49 | 7,265.09 | 7,265.63 | 7,264.58 | 7,265.19 | 434.6K |
| 12:50 | 7,265.33 | 7,266.94 | 7,265.33 | 7,265.66 | 393.3K |
| 12:51 | 7,265.84 | 7,266.09 | 7,264.12 | 7,264.63 | 337.1K |
| 12:52 | 7,264.37 | 7,264.37 | 7,259.82 | 7,259.82 | 593.9K |
| 12:53 | 7,260.33 | 7,262.89 | 7,260.33 | 7,262.39 | 423.2K |
| 12:54 | 7,262.49 | 7,263.10 | 7,262.21 | 7,263.10 | 424.0K |
| 12:55 | 7,263.02 | 7,263.49 | 7,262.87 | 7,263.27 | 435.2K |
| 12:56 | 7,263.16 | 7,263.55 | 7,260.92 | 7,261.28 | 465.8K |
| 12:57 | 7,261.56 | 7,261.79 | 7,261.26 | 7,261.28 | 392.5K |
| 12:58 | 7,261.74 | 7,261.97 | 7,261.44 | 7,261.74 | 386.4K |
| 12:59 | 7,261.61 | 7,261.87 | 7,260.20 | 7,260.38 | 378.2K |
| 13:00 | 7,260.35 | 7,261.45 | 7,260.22 | 7,260.26 | 454.9K |
| 13:01 | 7,260.38 | 7,260.38 | 7,259.44 | 7,260.35 | 406.8K |
| 13:02 | 7,260.97 | 7,261.76 | 7,259.84 | 7,259.84 | 598.3K |
| 13:03 | 7,259.38 | 7,260.64 | 7,259.17 | 7,259.77 | 557.7K |
| 13:04 | 7,259.70 | 7,260.69 | 7,259.62 | 7,259.74 | 451.7K |
| 13:05 | 7,260.53 | 7,261.80 | 7,260.11 | 7,260.71 | 536.9K |
| 13:06 | 7,261.81 | 7,262.09 | 7,260.89 | 7,261.11 | 414.6K |
| 13:07 | 7,261.03 | 7,262.11 | 7,260.28 | 7,262.11 | 482.8K |
| 13:08 | 7,262.03 | 7,262.18 | 7,261.49 | 7,261.74 | 330.6K |
| 13:09 | 7,262.14 | 7,263.18 | 7,262.14 | 7,263.18 | 326.2K |
| 13:10 | 7,263.50 | 7,265.10 | 7,263.02 | 7,263.02 | 470.6K |
| 13:11 | 7,262.82 | 7,262.82 | 7,257.08 | 7,257.71 | 815.8K |
| 13:12 | 7,257.95 | 7,261.26 | 7,257.95 | 7,261.26 | 709.9K |
| 13:13 | 7,260.96 | 7,262.45 | 7,260.96 | 7,261.75 | 427.2K |
| 13:14 | 7,261.41 | 7,261.49 | 7,259.52 | 7,259.52 | 675.3K |
| 13:15 | 7,259.24 | 7,260.15 | 7,259.24 | 7,259.93 | 380.0K |
| 13:16 | 7,259.52 | 7,260.40 | 7,259.33 | 7,259.72 | 603.2K |
| 13:17 | 7,259.70 | 7,260.73 | 7,258.15 | 7,258.43 | 446.7K |
| 13:18 | 7,259.06 | 7,260.80 | 7,259.06 | 7,260.80 | 414.0K |
| 13:19 | 7,261.04 | 7,261.19 | 7,259.37 | 7,261.19 | 359.8K |
| 13:20 | 7,261.33 | 7,262.43 | 7,260.98 | 7,262.43 | 436.0K |
| 13:21 | 7,262.43 | 7,262.43 | 7,259.73 | 7,259.73 | 442.3K |
| 13:22 | 7,259.84 | 7,260.37 | 7,259.21 | 7,260.37 | 424.6K |
| 13:23 | 7,259.63 | 7,259.65 | 7,258.81 | 7,258.81 | 447.9K |
| 13:24 | 7,259.81 | 7,259.81 | 7,259.04 | 7,259.56 | 409.0K |
| 13:25 | 7,259.37 | 7,260.38 | 7,259.10 | 7,260.39 | 369.5K |
| 13:26 | 7,260.34 | 7,263.34 | 7,260.34 | 7,263.34 | 400.5K |
| 13:27 | 7,263.17 | 7,263.33 | 7,262.50 | 7,262.68 | 478.0K |
| 13:28 | 7,262.36 | 7,263.08 | 7,261.88 | 7,262.68 | 463.8K |
| 13:29 | 7,262.31 | 7,264.69 | 7,262.31 | 7,264.72 | 381.7K |
| 13:30 | 7,264.62 | 7,266.48 | 7,264.62 | 7,266.48 | 478.6K |
| 13:31 | 7,267.40 | 7,269.60 | 7,267.40 | 7,269.60 | 627.4K |
| 13:32 | 7,269.87 | 7,272.35 | 7,269.87 | 7,272.04 | 522.6K |
| 13:33 | 7,272.68 | 7,272.97 | 7,271.88 | 7,272.75 | 455.7K |
| 13:34 | 7,272.34 | 7,272.47 | 7,272.04 | 7,272.49 | 449.2K |
| 13:35 | 7,273.57 | 7,274.46 | 7,272.93 | 7,274.46 | 512.6K |
| 13:36 | 7,274.36 | 7,276.65 | 7,274.36 | 7,276.65 | 605.2K |
| 13:37 | 7,276.93 | 7,279.79 | 7,276.93 | 7,279.48 | 781.9K |
| 13:38 | 7,279.32 | 7,280.48 | 7,279.01 | 7,280.03 | 637.5K |
| 13:39 | 7,280.34 | 7,281.46 | 7,278.65 | 7,278.65 | 681.4K |
| 13:40 | 7,278.74 | 7,282.76 | 7,278.74 | 7,282.76 | 646.7K |
| 13:41 | 7,282.52 | 7,282.68 | 7,280.10 | 7,280.10 | 610.8K |
| 13:42 | 7,280.04 | 7,280.05 | 7,277.03 | 7,277.03 | 527.3K |
| 13:43 | 7,277.25 | 7,278.42 | 7,276.67 | 7,278.20 | 455.9K |
| 13:44 | 7,278.68 | 7,278.68 | 7,277.67 | 7,277.67 | 455.8K |
| 13:45 | 7,277.23 | 7,280.38 | 7,277.23 | 7,280.36 | 580.9K |
| 13:46 | 7,280.18 | 7,280.68 | 7,279.34 | 7,279.34 | 612.3K |
| 13:47 | 7,279.30 | 7,279.68 | 7,278.68 | 7,278.68 | 477.1K |
| 13:48 | 7,278.78 | 7,279.11 | 7,277.80 | 7,277.88 | 621.8K |
| 13:49 | 7,277.73 | 7,278.46 | 7,276.21 | 7,276.52 | 306.2K |
| 13:50 | 7,276.39 | 7,276.39 | 7,273.29 | 7,273.29 | 521.8K |
| 13:51 | 7,272.77 | 7,272.77 | 7,271.66 | 7,271.76 | 445.2K |
| 13:52 | 7,272.42 | 7,273.42 | 7,271.81 | 7,273.19 | 496.5K |
| 13:53 | 7,273.18 | 7,273.96 | 7,273.18 | 7,273.99 | 376.3K |
| 13:54 | 7,274.05 | 7,276.09 | 7,274.05 | 7,275.94 | 494.8K |
| 13:55 | 7,273.89 | 7,273.89 | 7,272.11 | 7,273.35 | 473.0K |
| 13:56 | 7,273.97 | 7,275.06 | 7,272.95 | 7,272.95 | 435.4K |
| 13:57 | 7,271.93 | 7,274.29 | 7,271.93 | 7,274.19 | 293.6K |
| 13:58 | 7,273.87 | 7,274.08 | 7,273.08 | 7,273.52 | 436.7K |
| 13:59 | 7,273.49 | 7,274.76 | 7,273.49 | 7,274.40 | 332.3K |
| 14:00 | 7,273.38 | 7,276.05 | 7,273.07 | 7,275.66 | 433.2K |
| 14:01 | 7,276.07 | 7,276.07 | 7,273.39 | 7,273.39 | 411.4K |
| 14:02 | 7,273.59 | 7,275.36 | 7,273.59 | 7,275.40 | 1,222.1K |
| 14:03 | 7,275.28 | 7,276.26 | 7,274.82 | 7,276.26 | 480.2K |
| 14:04 | 7,276.30 | 7,277.74 | 7,276.30 | 7,276.85 | 390.4K |
| 14:05 | 7,276.68 | 7,277.59 | 7,276.61 | 7,276.56 | 466.8K |
| 14:06 | 7,276.73 | 7,277.88 | 7,276.73 | 7,277.63 | 537.1K |
| 14:07 | 7,277.69 | 7,277.69 | 7,277.09 | 7,277.09 | 446.6K |
| 14:08 | 7,277.22 | 7,277.22 | 7,273.24 | 7,273.55 | 699.5K |
| 14:09 | 7,274.07 | 7,275.90 | 7,273.37 | 7,273.43 | 508.7K |
| 14:10 | 7,273.28 | 7,274.68 | 7,272.74 | 7,274.68 | 527.8K |
| 14:11 | 7,274.54 | 7,274.54 | 7,270.65 | 7,270.65 | 639.9K |
| 14:12 | 7,270.97 | 7,271.10 | 7,270.25 | 7,270.25 | 505.4K |
| 14:13 | 7,270.55 | 7,271.30 | 7,270.53 | 7,270.96 | 373.6K |
| 14:14 | 7,270.80 | 7,271.15 | 7,270.35 | 7,270.35 | 408.0K |
| 14:15 | 7,270.14 | 7,270.51 | 7,269.41 | 7,269.66 | 585.0K |
| 14:16 | 7,269.88 | 7,271.99 | 7,269.88 | 7,271.99 | 505.6K |
| 14:17 | 7,272.41 | 7,273.56 | 7,271.85 | 7,272.29 | 531.2K |
| 14:18 | 7,272.10 | 7,272.36 | 7,271.53 | 7,272.36 | 421.3K |
| 14:19 | 7,272.69 | 7,273.84 | 7,272.69 | 7,272.85 | 568.1K |
| 14:20 | 7,273.52 | 7,273.56 | 7,273.03 | 7,273.62 | 665.6K |
| 14:21 | 7,273.45 | 7,273.74 | 7,272.45 | 7,273.10 | 436.7K |
| 14:22 | 7,273.38 | 7,274.16 | 7,273.24 | 7,274.01 | 337.4K |
| 14:23 | 7,274.82 | 7,276.06 | 7,274.82 | 7,275.98 | 425.9K |
| 14:24 | 7,276.03 | 7,277.08 | 7,275.67 | 7,276.92 | 362.9K |
| 14:25 | 7,276.47 | 7,277.11 | 7,276.44 | 7,276.64 | 435.3K |
| 14:26 | 7,276.95 | 7,277.43 | 7,276.82 | 7,276.92 | 543.3K |
| 14:27 | 7,276.55 | 7,276.55 | 7,275.52 | 7,275.73 | 416.8K |
| 14:28 | 7,275.74 | 7,276.36 | 7,275.74 | 7,275.88 | 566.9K |
| 14:29 | 7,275.77 | 7,276.19 | 7,275.62 | 7,276.23 | 619.3K |
| 14:30 | 7,276.04 | 7,276.38 | 7,275.24 | 7,275.32 | 519.4K |
| 14:31 | 7,275.33 | 7,277.37 | 7,275.33 | 7,275.97 | 523.1K |
| 14:32 | 7,276.21 | 7,277.71 | 7,276.21 | 7,277.07 | 430.1K |
| 14:33 | 7,276.46 | 7,276.46 | 7,275.61 | 7,275.81 | 373.4K |
| 14:34 | 7,276.18 | 7,276.18 | 7,274.03 | 7,274.32 | 524.4K |
| 14:35 | 7,274.12 | 7,275.77 | 7,274.12 | 7,275.83 | 391.8K |
| 14:36 | 7,276.43 | 7,277.27 | 7,276.23 | 7,276.43 | 698.7K |
| 14:37 | 7,276.70 | 7,277.96 | 7,276.70 | 7,278.03 | 510.5K |
| 14:38 | 7,277.92 | 7,278.91 | 7,277.92 | 7,277.96 | 460.0K |
| 14:39 | 7,278.15 | 7,280.84 | 7,278.15 | 7,280.02 | 555.4K |
| 14:40 | 7,280.27 | 7,285.12 | 7,280.27 | 7,284.54 | 594.2K |
| 14:41 | 7,284.47 | 7,288.16 | 7,283.88 | 7,287.80 | 683.6K |
| 14:42 | 7,288.31 | 7,290.82 | 7,288.31 | 7,289.03 | 726.8K |
| 14:43 | 7,289.53 | 7,289.69 | 7,287.79 | 7,287.79 | 533.4K |
| 14:44 | 7,288.29 | 7,289.89 | 7,288.29 | 7,289.89 | 511.0K |
| 14:45 | 7,289.89 | 7,289.89 | 7,287.68 | 7,288.12 | 469.9K |
| 14:46 | 7,287.94 | 7,288.68 | 7,287.18 | 7,288.58 | 563.9K |
| 14:47 | 7,289.22 | 7,289.89 | 7,288.87 | 7,289.65 | 552.9K |
| 14:48 | 7,289.62 | 7,290.36 | 7,289.49 | 7,289.49 | 464.6K |
| 14:49 | 7,289.78 | 7,291.05 | 7,289.78 | 7,290.34 | 437.2K |
| 14:50 | 7,290.13 | 7,291.06 | 7,289.80 | 7,290.94 | 537.9K |
| 14:51 | 7,291.02 | 7,291.24 | 7,290.79 | 7,290.86 | 408.9K |
| 14:52 | 7,290.93 | 7,291.16 | 7,290.24 | 7,290.36 | 443.1K |
| 14:53 | 7,290.23 | 7,290.43 | 7,289.64 | 7,290.44 | 528.9K |
| 14:54 | 7,291.08 | 7,291.72 | 7,290.96 | 7,291.72 | 505.6K |
| 14:55 | 7,291.71 | 7,293.09 | 7,291.71 | 7,292.69 | 776.7K |
| 14:56 | 7,292.48 | 7,292.82 | 7,290.90 | 7,291.74 | 739.4K |
| 14:57 | 7,292.45 | 7,292.57 | 7,291.99 | 7,292.08 | 449.4K |
| 14:58 | 7,291.54 | 7,292.26 | 7,291.18 | 7,291.87 | 513.1K |
| 14:59 | 7,291.85 | 7,291.95 | 7,289.47 | 7,289.50 | 573.3K |
| 15:00 | 7,291.27 | 7,292.29 | 7,291.24 | 7,291.45 | 881.8K |
| 15:01 | 7,292.41 | 7,293.51 | 7,292.10 | 7,293.19 | 452.2K |
| 15:02 | 7,293.63 | 7,294.17 | 7,293.41 | 7,294.05 | 593.2K |
| 15:03 | 7,294.46 | 7,294.46 | 7,293.05 | 7,293.42 | 813.5K |
| 15:04 | 7,293.00 | 7,293.00 | 7,291.64 | 7,292.52 | 853.8K |
| 15:05 | 7,292.59 | 7,293.18 | 7,291.97 | 7,292.98 | 614.8K |
| 15:06 | 7,293.15 | 7,294.41 | 7,292.54 | 7,292.77 | 509.6K |
| 15:07 | 7,292.68 | 7,293.06 | 7,291.96 | 7,292.99 | 479.4K |
| 15:08 | 7,293.09 | 7,295.04 | 7,293.09 | 7,294.26 | 511.9K |
| 15:09 | 7,294.36 | 7,294.36 | 7,292.79 | 7,292.79 | 614.0K |
| 15:10 | 7,292.50 | 7,293.60 | 7,291.70 | 7,293.60 | 696.5K |
| 15:11 | 7,293.72 | 7,293.72 | 7,292.58 | 7,292.58 | 514.0K |
| 15:12 | 7,292.45 | 7,294.41 | 7,292.24 | 7,294.39 | 543.9K |
| 15:13 | 7,294.59 | 7,295.33 | 7,293.92 | 7,294.20 | 521.7K |
| 15:14 | 7,295.39 | 7,295.65 | 7,295.09 | 7,295.28 | 543.7K |
| 15:15 | 7,295.45 | 7,295.45 | 7,292.07 | 7,292.32 | 650.4K |
| 15:16 | 7,291.90 | 7,293.64 | 7,290.83 | 7,293.36 | 549.8K |
| 15:17 | 7,293.48 | 7,294.59 | 7,293.42 | 7,294.57 | 525.4K |
| 15:18 | 7,294.81 | 7,296.82 | 7,294.81 | 7,296.70 | 757.0K |
| 15:19 | 7,296.42 | 7,297.31 | 7,296.32 | 7,296.42 | 990.0K |
| 15:20 | 7,296.77 | 7,298.41 | 7,296.77 | 7,297.49 | 832.3K |
| 15:21 | 7,296.91 | 7,297.38 | 7,296.07 | 7,296.41 | 738.4K |
| 15:22 | 7,296.50 | 7,296.50 | 7,295.94 | 7,296.17 | 580.9K |
| 15:23 | 7,296.06 | 7,296.29 | 7,295.42 | 7,296.29 | 524.1K |
| 15:24 | 7,296.65 | 7,296.65 | 7,294.77 | 7,294.92 | 621.7K |
| 15:25 | 7,294.54 | 7,294.56 | 7,293.07 | 7,294.39 | 806.8K |
| 15:26 | 7,294.37 | 7,294.37 | 7,291.29 | 7,291.29 | 603.0K |
| 15:27 | 7,290.76 | 7,292.48 | 7,290.76 | 7,292.33 | 678.7K |
| 15:28 | 7,291.79 | 7,293.86 | 7,291.79 | 7,292.97 | 558.5K |
| 15:29 | 7,293.28 | 7,293.75 | 7,291.98 | 7,292.06 | 669.4K |
| 15:30 | 7,291.56 | 7,291.56 | 7,289.56 | 7,289.56 | 1,183.7K |
| 15:31 | 7,289.00 | 7,291.38 | 7,289.00 | 7,291.29 | 945.2K |
| 15:32 | 7,290.84 | 7,292.38 | 7,290.36 | 7,292.33 | 832.3K |
| 15:33 | 7,291.89 | 7,292.69 | 7,290.52 | 7,290.52 | 887.9K |
| 15:34 | 7,290.02 | 7,290.23 | 7,289.16 | 7,289.44 | 740.7K |
| 15:35 | 7,288.67 | 7,290.47 | 7,287.89 | 7,287.89 | 841.6K |
| 15:36 | 7,288.69 | 7,288.85 | 7,286.78 | 7,287.19 | 778.0K |
| 15:37 | 7,287.29 | 7,287.29 | 7,284.79 | 7,285.39 | 775.6K |
| 15:38 | 7,285.61 | 7,286.20 | 7,284.14 | 7,285.89 | 924.2K |
| 15:39 | 7,285.62 | 7,285.74 | 7,283.10 | 7,283.21 | 1,081.1K |
| 15:40 | 7,282.21 | 7,283.44 | 7,279.82 | 7,283.44 | 1,169.9K |
| 15:41 | 7,284.57 | 7,285.38 | 7,284.22 | 7,285.18 | 1,029.1K |
| 15:42 | 7,285.13 | 7,285.13 | 7,284.01 | 7,285.01 | 861.7K |
| 15:43 | 7,285.39 | 7,285.78 | 7,284.29 | 7,285.23 | 1,267.8K |
| 15:44 | 7,285.46 | 7,285.46 | 7,283.76 | 7,283.75 | 904.8K |
| 15:45 | 7,284.55 | 7,285.11 | 7,283.89 | 7,283.89 | 964.1K |
| 15:46 | 7,283.57 | 7,284.55 | 7,283.30 | 7,283.38 | 1,550.0K |
| 15:47 | 7,283.20 | 7,283.85 | 7,282.41 | 7,283.82 | 1,027.3K |
| 15:48 | 7,283.70 | 7,283.82 | 7,281.82 | 7,283.22 | 1,126.3K |
| 15:49 | 7,283.17 | 7,285.78 | 7,283.17 | 7,285.44 | 1,432.3K |
| 15:50 | 7,288.11 | 7,288.52 | 7,285.85 | 7,286.17 | 2,020.2K |
| 15:51 | 7,286.34 | 7,286.75 | 7,285.64 | 7,286.66 | 1,576.0K |
| 15:52 | 7,287.05 | 7,288.87 | 7,286.62 | 7,288.24 | 1,507.8K |
| 15:53 | 7,287.06 | 7,287.06 | 7,283.74 | 7,284.20 | 1,803.1K |
| 15:54 | 7,283.03 | 7,284.36 | 7,282.29 | 7,282.69 | 2,251.8K |
| 15:55 | 7,280.68 | 7,281.06 | 7,277.07 | 7,277.07 | 2,845.0K |
| 15:56 | 7,276.80 | 7,277.01 | 7,275.48 | 7,276.76 | 2,860.7K |
| 15:57 | 7,277.38 | 7,278.00 | 7,275.85 | 7,278.00 | 2,830.8K |
| 15:58 | 7,277.73 | 7,280.10 | 7,277.73 | 7,280.10 | 4,078.7K |
| 15:59 | 7,281.04 | 7,283.03 | 7,280.27 | 7,281.09 | 6,934.0K |
| 16:00 | 7,281.38 | 7,281.38 | 7,281.30 | 7,281.30 | 42,602.4K |