8,480.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 7,546.09 | 7,555.62 | 7,544.11 | 7,552.41 | 12,517.9K |
| 09:31 | 7,551.37 | 7,556.08 | 7,540.68 | 7,542.84 | 2,100.9K |
| 09:32 | 7,542.62 | 7,544.97 | 7,538.50 | 7,538.50 | 1,323.7K |
| 09:33 | 7,538.67 | 7,538.67 | 7,531.57 | 7,533.70 | 1,423.7K |
| 09:34 | 7,533.04 | 7,533.04 | 7,523.54 | 7,525.16 | 1,421.1K |
| 09:35 | 7,526.46 | 7,529.14 | 7,522.41 | 7,526.63 | 1,268.2K |
| 09:36 | 7,529.66 | 7,529.66 | 7,520.13 | 7,526.15 | 1,014.6K |
| 09:37 | 7,528.57 | 7,536.74 | 7,528.57 | 7,536.74 | 1,048.3K |
| 09:38 | 7,535.95 | 7,537.54 | 7,533.54 | 7,533.54 | 985.2K |
| 09:39 | 7,534.39 | 7,536.34 | 7,529.46 | 7,530.41 | 884.2K |
| 09:40 | 7,531.06 | 7,533.38 | 7,529.72 | 7,532.82 | 1,013.0K |
| 09:41 | 7,533.50 | 7,539.10 | 7,531.72 | 7,539.10 | 1,897.9K |
| 09:42 | 7,540.06 | 7,540.06 | 7,537.90 | 7,539.07 | 1,001.8K |
| 09:43 | 7,539.61 | 7,544.90 | 7,539.61 | 7,544.90 | 1,002.9K |
| 09:44 | 7,545.31 | 7,548.46 | 7,545.31 | 7,545.83 | 1,025.7K |
| 09:45 | 7,545.19 | 7,547.25 | 7,544.03 | 7,547.25 | 1,077.8K |
| 09:46 | 7,547.36 | 7,549.64 | 7,546.77 | 7,548.20 | 959.3K |
| 09:47 | 7,549.20 | 7,549.86 | 7,546.24 | 7,549.29 | 1,131.6K |
| 09:48 | 7,550.30 | 7,551.51 | 7,546.82 | 7,547.04 | 930.1K |
| 09:49 | 7,546.67 | 7,551.11 | 7,546.67 | 7,551.08 | 817.7K |
| 09:50 | 7,551.34 | 7,554.49 | 7,550.65 | 7,554.45 | 946.1K |
| 09:51 | 7,555.83 | 7,556.31 | 7,553.03 | 7,553.03 | 1,034.8K |
| 09:52 | 7,553.33 | 7,554.17 | 7,551.97 | 7,552.66 | 976.5K |
| 09:53 | 7,554.10 | 7,555.67 | 7,552.23 | 7,553.31 | 947.3K |
| 09:54 | 7,553.62 | 7,553.62 | 7,543.45 | 7,543.79 | 1,371.4K |
| 09:55 | 7,544.42 | 7,545.42 | 7,543.81 | 7,544.54 | 973.6K |
| 09:56 | 7,545.02 | 7,545.95 | 7,542.91 | 7,542.91 | 802.2K |
| 09:57 | 7,542.56 | 7,546.12 | 7,542.56 | 7,545.43 | 766.1K |
| 09:58 | 7,545.97 | 7,547.51 | 7,541.90 | 7,541.90 | 1,072.5K |
| 09:59 | 7,540.53 | 7,540.79 | 7,539.30 | 7,539.30 | 1,213.6K |
| 10:00 | 7,539.07 | 7,539.07 | 7,531.64 | 7,531.59 | 1,233.1K |
| 10:01 | 7,530.48 | 7,531.58 | 7,525.88 | 7,525.88 | 1,198.5K |
| 10:02 | 7,525.11 | 7,533.16 | 7,525.11 | 7,533.16 | 1,181.8K |
| 10:03 | 7,535.34 | 7,541.58 | 7,534.10 | 7,541.58 | 1,193.1K |
| 10:04 | 7,541.81 | 7,544.52 | 7,541.07 | 7,542.89 | 1,071.3K |
| 10:05 | 7,541.11 | 7,541.11 | 7,536.78 | 7,537.55 | 915.6K |
| 10:06 | 7,537.25 | 7,537.25 | 7,532.17 | 7,535.15 | 905.7K |
| 10:07 | 7,535.24 | 7,540.02 | 7,535.24 | 7,539.74 | 1,055.1K |
| 10:08 | 7,540.87 | 7,543.56 | 7,539.63 | 7,543.56 | 778.6K |
| 10:09 | 7,543.75 | 7,544.23 | 7,538.99 | 7,538.99 | 857.1K |
| 10:10 | 7,538.90 | 7,539.16 | 7,534.87 | 7,534.87 | 756.0K |
| 10:11 | 7,535.73 | 7,538.77 | 7,535.73 | 7,538.72 | 664.2K |
| 10:12 | 7,540.28 | 7,542.11 | 7,539.82 | 7,540.00 | 857.7K |
| 10:13 | 7,540.76 | 7,541.05 | 7,539.34 | 7,540.31 | 725.6K |
| 10:14 | 7,542.18 | 7,542.18 | 7,539.67 | 7,539.67 | 817.2K |
| 10:15 | 7,539.35 | 7,542.08 | 7,538.59 | 7,542.10 | 834.1K |
| 10:16 | 7,541.60 | 7,542.47 | 7,539.36 | 7,542.51 | 764.5K |
| 10:17 | 7,542.33 | 7,545.05 | 7,542.33 | 7,545.05 | 783.9K |
| 10:18 | 7,544.48 | 7,546.88 | 7,544.48 | 7,546.18 | 855.8K |
| 10:19 | 7,545.59 | 7,545.70 | 7,544.71 | 7,544.86 | 903.7K |
| 10:20 | 7,545.88 | 7,553.01 | 7,545.88 | 7,552.05 | 1,067.9K |
| 10:21 | 7,552.58 | 7,553.08 | 7,548.09 | 7,548.09 | 779.2K |
| 10:22 | 7,547.48 | 7,547.48 | 7,546.14 | 7,546.84 | 1,079.0K |
| 10:23 | 7,545.25 | 7,545.37 | 7,543.17 | 7,544.59 | 848.6K |
| 10:24 | 7,546.10 | 7,546.36 | 7,544.58 | 7,544.58 | 1,096.5K |
| 10:25 | 7,543.37 | 7,544.76 | 7,543.37 | 7,543.80 | 998.9K |
| 10:26 | 7,544.25 | 7,549.88 | 7,544.25 | 7,549.88 | 1,029.7K |
| 10:27 | 7,550.95 | 7,551.53 | 7,548.60 | 7,548.60 | 882.7K |
| 10:28 | 7,548.19 | 7,549.26 | 7,547.21 | 7,547.72 | 833.7K |
| 10:29 | 7,548.09 | 7,549.87 | 7,548.09 | 7,548.50 | 830.1K |
| 10:30 | 7,548.13 | 7,548.82 | 7,546.10 | 7,546.37 | 778.3K |
| 10:31 | 7,546.60 | 7,548.71 | 7,546.33 | 7,548.71 | 680.8K |
| 10:32 | 7,549.48 | 7,551.30 | 7,547.32 | 7,550.82 | 685.5K |
| 10:33 | 7,551.07 | 7,553.17 | 7,550.42 | 7,553.17 | 755.3K |
| 10:34 | 7,552.86 | 7,555.75 | 7,551.83 | 7,554.56 | 891.5K |
| 10:35 | 7,554.88 | 7,554.88 | 7,552.41 | 7,553.71 | 669.7K |
| 10:36 | 7,554.08 | 7,554.93 | 7,551.25 | 7,551.25 | 720.2K |
| 10:37 | 7,550.78 | 7,550.78 | 7,546.03 | 7,546.03 | 773.2K |
| 10:38 | 7,545.95 | 7,550.70 | 7,545.95 | 7,550.70 | 772.0K |
| 10:39 | 7,550.51 | 7,550.76 | 7,547.92 | 7,547.92 | 700.4K |
| 10:40 | 7,547.66 | 7,551.06 | 7,545.66 | 7,545.66 | 791.4K |
| 10:41 | 7,545.16 | 7,546.01 | 7,543.78 | 7,545.10 | 755.9K |
| 10:42 | 7,545.62 | 7,553.75 | 7,545.62 | 7,553.75 | 953.3K |
| 10:43 | 7,554.40 | 7,556.18 | 7,554.33 | 7,555.73 | 982.4K |
| 10:44 | 7,554.42 | 7,554.42 | 7,551.68 | 7,553.72 | 817.0K |
| 10:45 | 7,554.16 | 7,555.68 | 7,553.86 | 7,555.69 | 792.3K |
| 10:46 | 7,555.22 | 7,555.22 | 7,552.82 | 7,552.82 | 650.4K |
| 10:47 | 7,552.97 | 7,554.71 | 7,552.29 | 7,554.71 | 522.2K |
| 10:48 | 7,554.60 | 7,555.26 | 7,551.73 | 7,551.73 | 954.2K |
| 10:49 | 7,551.25 | 7,551.25 | 7,549.50 | 7,550.51 | 799.7K |
| 10:50 | 7,551.26 | 7,554.94 | 7,551.26 | 7,554.51 | 769.0K |
| 10:51 | 7,554.36 | 7,554.93 | 7,552.88 | 7,552.90 | 557.2K |
| 10:52 | 7,552.64 | 7,553.66 | 7,551.51 | 7,551.69 | 608.2K |
| 10:53 | 7,552.38 | 7,554.30 | 7,550.59 | 7,550.76 | 562.1K |
| 10:54 | 7,550.89 | 7,551.91 | 7,550.89 | 7,551.69 | 547.6K |
| 10:55 | 7,551.32 | 7,553.06 | 7,551.32 | 7,552.98 | 629.3K |
| 10:56 | 7,552.86 | 7,552.86 | 7,550.49 | 7,551.46 | 687.5K |
| 10:57 | 7,550.81 | 7,554.25 | 7,550.81 | 7,554.25 | 607.1K |
| 10:58 | 7,554.26 | 7,556.70 | 7,554.26 | 7,556.18 | 616.5K |
| 10:59 | 7,555.79 | 7,557.26 | 7,555.72 | 7,557.03 | 642.3K |
| 11:00 | 7,557.56 | 7,557.56 | 7,556.28 | 7,556.70 | 597.6K |
| 11:01 | 7,556.47 | 7,556.90 | 7,554.44 | 7,554.40 | 580.7K |
| 11:02 | 7,554.53 | 7,554.53 | 7,552.90 | 7,552.90 | 429.3K |
| 11:03 | 7,552.90 | 7,553.78 | 7,551.43 | 7,553.44 | 484.5K |
| 11:04 | 7,553.10 | 7,554.55 | 7,552.42 | 7,554.40 | 592.7K |
| 11:05 | 7,554.29 | 7,554.29 | 7,553.10 | 7,554.17 | 435.6K |
| 11:06 | 7,553.03 | 7,553.63 | 7,549.08 | 7,549.08 | 631.8K |
| 11:07 | 7,548.82 | 7,550.97 | 7,547.57 | 7,550.97 | 454.6K |
| 11:08 | 7,550.34 | 7,550.67 | 7,548.30 | 7,548.31 | 521.1K |
| 11:09 | 7,548.13 | 7,549.34 | 7,547.97 | 7,548.32 | 604.7K |
| 11:10 | 7,548.41 | 7,550.01 | 7,548.41 | 7,549.52 | 461.1K |
| 11:11 | 7,549.25 | 7,549.25 | 7,547.85 | 7,548.83 | 477.6K |
| 11:12 | 7,549.34 | 7,551.39 | 7,549.34 | 7,550.77 | 541.7K |
| 11:13 | 7,551.20 | 7,551.20 | 7,550.24 | 7,550.57 | 434.4K |
| 11:14 | 7,550.59 | 7,552.57 | 7,550.59 | 7,551.53 | 546.2K |
| 11:15 | 7,551.14 | 7,553.11 | 7,549.78 | 7,549.78 | 683.3K |
| 11:16 | 7,549.67 | 7,550.91 | 7,549.67 | 7,550.54 | 588.3K |
| 11:17 | 7,550.40 | 7,551.63 | 7,549.93 | 7,551.13 | 447.8K |
| 11:18 | 7,550.89 | 7,551.61 | 7,550.34 | 7,551.29 | 456.9K |
| 11:19 | 7,551.02 | 7,551.25 | 7,550.19 | 7,550.19 | 420.8K |
| 11:20 | 7,550.16 | 7,552.16 | 7,549.69 | 7,549.90 | 557.4K |
| 11:21 | 7,549.10 | 7,549.10 | 7,546.22 | 7,546.22 | 632.4K |
| 11:22 | 7,545.63 | 7,545.63 | 7,543.36 | 7,544.97 | 660.3K |
| 11:23 | 7,545.17 | 7,546.11 | 7,544.41 | 7,545.66 | 550.1K |
| 11:24 | 7,545.37 | 7,545.37 | 7,543.00 | 7,543.64 | 576.0K |
| 11:25 | 7,543.59 | 7,544.90 | 7,542.74 | 7,542.74 | 733.4K |
| 11:26 | 7,542.67 | 7,543.36 | 7,541.56 | 7,543.36 | 558.2K |
| 11:27 | 7,543.29 | 7,546.67 | 7,543.14 | 7,545.26 | 648.8K |
| 11:28 | 7,545.17 | 7,545.17 | 7,541.51 | 7,541.96 | 656.0K |
| 11:29 | 7,542.02 | 7,543.73 | 7,542.02 | 7,543.73 | 591.7K |
| 11:30 | 7,544.59 | 7,545.37 | 7,544.09 | 7,545.37 | 511.3K |
| 11:31 | 7,546.40 | 7,549.30 | 7,546.40 | 7,548.82 | 704.2K |
| 11:32 | 7,549.46 | 7,550.04 | 7,548.14 | 7,548.11 | 591.6K |
| 11:33 | 7,547.94 | 7,547.94 | 7,546.69 | 7,547.13 | 521.7K |
| 11:34 | 7,547.04 | 7,547.58 | 7,546.10 | 7,547.58 | 475.7K |
| 11:35 | 7,546.95 | 7,546.95 | 7,545.05 | 7,546.63 | 746.0K |
| 11:36 | 7,546.97 | 7,546.97 | 7,545.62 | 7,546.00 | 823.6K |
| 11:37 | 7,545.76 | 7,547.36 | 7,545.44 | 7,547.36 | 651.9K |
| 11:38 | 7,547.52 | 7,547.63 | 7,546.37 | 7,547.15 | 601.7K |
| 11:39 | 7,547.48 | 7,550.87 | 7,547.31 | 7,550.60 | 708.8K |
| 11:40 | 7,550.17 | 7,551.48 | 7,548.20 | 7,549.04 | 940.3K |
| 11:41 | 7,548.98 | 7,551.76 | 7,548.98 | 7,550.84 | 555.9K |
| 11:42 | 7,550.71 | 7,550.71 | 7,546.04 | 7,546.43 | 509.7K |
| 11:43 | 7,546.20 | 7,546.20 | 7,541.92 | 7,542.31 | 613.4K |
| 11:44 | 7,542.08 | 7,543.55 | 7,540.43 | 7,543.55 | 560.4K |
| 11:45 | 7,544.18 | 7,545.19 | 7,543.89 | 7,544.97 | 492.7K |
| 11:46 | 7,544.59 | 7,544.95 | 7,543.69 | 7,544.95 | 500.0K |
| 11:47 | 7,545.14 | 7,545.44 | 7,543.68 | 7,545.34 | 400.6K |
| 11:48 | 7,545.57 | 7,546.20 | 7,543.62 | 7,544.30 | 448.7K |
| 11:49 | 7,544.35 | 7,545.54 | 7,543.81 | 7,544.93 | 408.0K |
| 11:50 | 7,544.73 | 7,545.24 | 7,543.33 | 7,545.04 | 507.1K |
| 11:51 | 7,545.27 | 7,547.19 | 7,544.85 | 7,546.53 | 489.0K |
| 11:52 | 7,546.26 | 7,548.41 | 7,546.23 | 7,547.99 | 428.6K |
| 11:53 | 7,547.99 | 7,548.31 | 7,546.97 | 7,547.94 | 424.3K |
| 11:54 | 7,547.95 | 7,548.26 | 7,546.70 | 7,548.26 | 387.9K |
| 11:55 | 7,548.35 | 7,548.46 | 7,545.88 | 7,546.14 | 444.1K |
| 11:56 | 7,546.36 | 7,547.06 | 7,545.42 | 7,545.42 | 397.9K |
| 11:57 | 7,545.67 | 7,545.67 | 7,542.95 | 7,542.95 | 578.8K |
| 11:58 | 7,542.59 | 7,542.59 | 7,538.65 | 7,538.65 | 561.9K |
| 11:59 | 7,538.32 | 7,539.54 | 7,538.32 | 7,539.09 | 848.5K |
| 12:00 | 7,538.67 | 7,538.67 | 7,533.79 | 7,534.03 | 1,176.7K |
| 12:01 | 7,534.53 | 7,537.91 | 7,532.95 | 7,537.54 | 788.0K |
| 12:02 | 7,537.70 | 7,540.68 | 7,537.70 | 7,540.73 | 523.9K |
| 12:03 | 7,541.17 | 7,542.81 | 7,540.90 | 7,542.81 | 613.6K |
| 12:04 | 7,544.60 | 7,545.06 | 7,541.77 | 7,542.50 | 596.3K |
| 12:05 | 7,542.64 | 7,542.64 | 7,539.58 | 7,540.28 | 511.6K |
| 12:06 | 7,540.46 | 7,540.46 | 7,538.04 | 7,538.82 | 482.5K |
| 12:07 | 7,538.96 | 7,539.94 | 7,538.54 | 7,539.84 | 414.1K |
| 12:08 | 7,539.77 | 7,543.81 | 7,539.28 | 7,543.81 | 412.2K |
| 12:09 | 7,544.90 | 7,545.97 | 7,544.53 | 7,545.48 | 482.3K |
| 12:10 | 7,545.36 | 7,545.61 | 7,543.43 | 7,543.61 | 535.4K |
| 12:11 | 7,541.99 | 7,543.68 | 7,541.99 | 7,542.17 | 489.8K |
| 12:12 | 7,542.08 | 7,543.74 | 7,541.97 | 7,543.61 | 443.1K |
| 12:13 | 7,543.61 | 7,544.75 | 7,543.42 | 7,544.75 | 441.0K |
| 12:14 | 7,544.17 | 7,544.42 | 7,541.65 | 7,541.65 | 368.1K |
| 12:15 | 7,541.64 | 7,541.77 | 7,540.80 | 7,541.77 | 399.2K |
| 12:16 | 7,541.41 | 7,541.41 | 7,538.17 | 7,538.26 | 492.8K |
| 12:17 | 7,538.03 | 7,538.03 | 7,536.48 | 7,537.28 | 348.0K |
| 12:18 | 7,537.58 | 7,539.45 | 7,537.58 | 7,538.85 | 322.6K |
| 12:19 | 7,538.71 | 7,538.99 | 7,537.13 | 7,537.11 | 509.1K |
| 12:20 | 7,537.32 | 7,539.39 | 7,537.32 | 7,539.39 | 471.2K |
| 12:21 | 7,539.03 | 7,539.54 | 7,538.02 | 7,538.50 | 452.0K |
| 12:22 | 7,538.19 | 7,539.38 | 7,538.19 | 7,538.70 | 396.9K |
| 12:23 | 7,537.84 | 7,537.96 | 7,536.63 | 7,537.96 | 587.0K |
| 12:24 | 7,537.54 | 7,539.89 | 7,537.21 | 7,539.89 | 462.1K |
| 12:25 | 7,539.88 | 7,540.28 | 7,539.03 | 7,540.18 | 397.2K |
| 12:26 | 7,540.25 | 7,540.25 | 7,537.42 | 7,538.07 | 448.9K |
| 12:27 | 7,537.71 | 7,537.86 | 7,536.52 | 7,537.86 | 605.9K |
| 12:28 | 7,536.85 | 7,536.85 | 7,533.29 | 7,533.29 | 668.3K |
| 12:29 | 7,532.94 | 7,533.55 | 7,532.24 | 7,533.55 | 474.1K |
| 12:30 | 7,533.44 | 7,535.30 | 7,532.28 | 7,535.15 | 521.4K |
| 12:31 | 7,535.45 | 7,537.39 | 7,535.39 | 7,537.03 | 375.9K |
| 12:32 | 7,536.82 | 7,536.82 | 7,535.02 | 7,535.02 | 455.2K |
| 12:33 | 7,535.13 | 7,536.15 | 7,535.13 | 7,535.37 | 362.5K |
| 12:34 | 7,535.57 | 7,538.42 | 7,535.57 | 7,537.87 | 426.1K |
| 12:35 | 7,538.18 | 7,538.18 | 7,536.54 | 7,536.54 | 289.0K |
| 12:36 | 7,536.79 | 7,538.64 | 7,536.79 | 7,537.85 | 443.0K |
| 12:37 | 7,538.09 | 7,538.56 | 7,536.39 | 7,537.10 | 430.3K |
| 12:38 | 7,537.36 | 7,537.49 | 7,536.07 | 7,537.54 | 385.5K |
| 12:39 | 7,538.02 | 7,540.20 | 7,538.02 | 7,539.88 | 475.0K |
| 12:40 | 7,540.18 | 7,541.70 | 7,539.75 | 7,539.88 | 490.7K |
| 12:41 | 7,539.90 | 7,542.31 | 7,538.88 | 7,541.88 | 347.0K |
| 12:42 | 7,541.43 | 7,541.73 | 7,540.49 | 7,540.65 | 343.7K |
| 12:43 | 7,540.73 | 7,541.59 | 7,540.57 | 7,541.61 | 318.9K |
| 12:44 | 7,541.62 | 7,542.20 | 7,540.62 | 7,542.06 | 326.4K |
| 12:45 | 7,542.42 | 7,542.42 | 7,541.31 | 7,541.39 | 368.6K |
| 12:46 | 7,541.31 | 7,543.21 | 7,541.31 | 7,542.49 | 752.1K |
| 12:47 | 7,542.30 | 7,543.21 | 7,541.73 | 7,541.73 | 442.3K |
| 12:48 | 7,541.07 | 7,541.07 | 7,538.84 | 7,539.03 | 436.8K |
| 12:49 | 7,538.96 | 7,539.77 | 7,538.96 | 7,539.77 | 445.4K |
| 12:50 | 7,539.43 | 7,543.97 | 7,539.43 | 7,543.91 | 609.2K |
| 12:51 | 7,544.90 | 7,546.76 | 7,544.90 | 7,546.12 | 538.0K |
| 12:52 | 7,545.67 | 7,545.67 | 7,543.66 | 7,544.06 | 452.2K |
| 12:53 | 7,543.44 | 7,543.71 | 7,542.24 | 7,542.58 | 301.3K |
| 12:54 | 7,542.74 | 7,543.17 | 7,540.79 | 7,541.15 | 317.0K |
| 12:55 | 7,540.26 | 7,541.77 | 7,540.22 | 7,541.70 | 429.1K |
| 12:56 | 7,541.40 | 7,541.97 | 7,540.66 | 7,540.94 | 349.0K |
| 12:57 | 7,540.40 | 7,540.59 | 7,539.98 | 7,540.11 | 367.3K |
| 12:58 | 7,539.98 | 7,541.32 | 7,539.59 | 7,541.04 | 308.6K |
| 12:59 | 7,540.63 | 7,541.20 | 7,538.09 | 7,538.09 | 507.5K |
| 13:00 | 7,537.00 | 7,537.31 | 7,534.25 | 7,534.61 | 558.0K |
| 13:01 | 7,534.72 | 7,535.63 | 7,534.72 | 7,535.48 | 354.4K |
| 13:02 | 7,535.93 | 7,535.98 | 7,534.91 | 7,535.81 | 393.3K |
| 13:03 | 7,536.06 | 7,536.91 | 7,535.96 | 7,536.76 | 517.8K |
| 13:04 | 7,536.81 | 7,538.76 | 7,536.81 | 7,537.93 | 383.1K |
| 13:05 | 7,537.81 | 7,538.59 | 7,536.56 | 7,538.59 | 362.5K |
| 13:06 | 7,539.62 | 7,539.62 | 7,537.49 | 7,539.36 | 607.7K |
| 13:07 | 7,539.36 | 7,540.60 | 7,537.89 | 7,538.39 | 518.2K |
| 13:08 | 7,538.95 | 7,539.13 | 7,537.65 | 7,537.65 | 481.8K |
| 13:09 | 7,537.95 | 7,540.65 | 7,537.76 | 7,540.20 | 483.6K |
| 13:10 | 7,540.53 | 7,541.48 | 7,540.53 | 7,541.25 | 486.1K |
| 13:11 | 7,541.60 | 7,542.65 | 7,541.02 | 7,541.76 | 472.8K |
| 13:12 | 7,541.77 | 7,541.77 | 7,540.16 | 7,541.02 | 353.1K |
| 13:13 | 7,541.39 | 7,541.75 | 7,537.70 | 7,537.73 | 478.4K |
| 13:14 | 7,538.02 | 7,539.19 | 7,537.88 | 7,538.03 | 432.1K |
| 13:15 | 7,538.82 | 7,540.28 | 7,538.49 | 7,539.91 | 493.0K |
| 13:16 | 7,539.82 | 7,539.82 | 7,538.64 | 7,538.82 | 457.1K |
| 13:17 | 7,539.45 | 7,539.45 | 7,537.08 | 7,537.20 | 387.3K |
| 13:18 | 7,537.08 | 7,537.81 | 7,536.85 | 7,537.81 | 662.3K |
| 13:19 | 7,537.60 | 7,538.16 | 7,536.32 | 7,536.32 | 363.2K |
| 13:20 | 7,536.07 | 7,536.07 | 7,535.03 | 7,535.95 | 450.4K |
| 13:21 | 7,535.83 | 7,535.83 | 7,530.71 | 7,530.99 | 542.9K |
| 13:22 | 7,529.80 | 7,530.60 | 7,528.86 | 7,529.03 | 475.1K |
| 13:23 | 7,528.46 | 7,528.74 | 7,526.32 | 7,526.54 | 589.4K |
| 13:24 | 7,525.65 | 7,526.85 | 7,525.65 | 7,526.85 | 692.1K |
| 13:25 | 7,526.80 | 7,528.08 | 7,526.04 | 7,527.99 | 1,148.3K |
| 13:26 | 7,528.09 | 7,528.29 | 7,526.98 | 7,528.03 | 505.0K |
| 13:27 | 7,528.54 | 7,528.54 | 7,525.60 | 7,525.89 | 932.8K |
| 13:28 | 7,524.71 | 7,524.71 | 7,522.04 | 7,522.46 | 606.7K |
| 13:29 | 7,521.71 | 7,522.07 | 7,520.54 | 7,520.53 | 387.9K |
| 13:30 | 7,519.49 | 7,522.65 | 7,519.49 | 7,521.21 | 651.3K |
| 13:31 | 7,519.55 | 7,519.55 | 7,512.71 | 7,514.82 | 1,174.2K |
| 13:32 | 7,513.87 | 7,514.43 | 7,512.87 | 7,513.66 | 489.9K |
| 13:33 | 7,513.51 | 7,513.88 | 7,510.27 | 7,511.78 | 746.1K |
| 13:34 | 7,511.91 | 7,515.96 | 7,511.39 | 7,515.32 | 889.2K |
| 13:35 | 7,515.49 | 7,515.49 | 7,511.91 | 7,512.39 | 723.2K |
| 13:36 | 7,512.55 | 7,518.39 | 7,512.55 | 7,518.39 | 558.5K |
| 13:37 | 7,518.94 | 7,520.51 | 7,518.53 | 7,520.51 | 417.7K |
| 13:38 | 7,520.47 | 7,522.35 | 7,520.47 | 7,522.44 | 759.2K |
| 13:39 | 7,522.95 | 7,525.49 | 7,522.70 | 7,525.32 | 443.4K |
| 13:40 | 7,525.33 | 7,525.33 | 7,523.80 | 7,524.75 | 477.4K |
| 13:41 | 7,525.56 | 7,527.75 | 7,524.42 | 7,527.75 | 365.5K |
| 13:42 | 7,527.94 | 7,530.51 | 7,527.94 | 7,530.24 | 546.2K |
| 13:43 | 7,530.82 | 7,531.86 | 7,530.48 | 7,531.86 | 493.9K |
| 13:44 | 7,532.05 | 7,532.49 | 7,531.54 | 7,531.78 | 436.9K |
| 13:45 | 7,533.16 | 7,534.81 | 7,533.16 | 7,533.40 | 407.3K |
| 13:46 | 7,533.40 | 7,537.22 | 7,533.40 | 7,537.22 | 328.8K |
| 13:47 | 7,537.87 | 7,538.35 | 7,537.59 | 7,537.59 | 333.8K |
| 13:48 | 7,538.96 | 7,539.49 | 7,538.72 | 7,539.23 | 357.0K |
| 13:49 | 7,539.22 | 7,539.22 | 7,536.77 | 7,537.01 | 627.3K |
| 13:50 | 7,536.78 | 7,537.11 | 7,533.93 | 7,533.93 | 582.8K |
| 13:51 | 7,533.86 | 7,538.74 | 7,533.86 | 7,538.74 | 446.3K |
| 13:52 | 7,538.67 | 7,539.53 | 7,538.42 | 7,539.53 | 1,414.8K |
| 13:53 | 7,540.13 | 7,540.66 | 7,538.76 | 7,539.33 | 536.0K |
| 13:54 | 7,539.46 | 7,540.40 | 7,539.46 | 7,539.78 | 476.4K |
| 13:55 | 7,539.80 | 7,539.80 | 7,538.73 | 7,538.78 | 419.9K |
| 13:56 | 7,539.08 | 7,542.50 | 7,539.08 | 7,541.31 | 556.3K |
| 13:57 | 7,541.49 | 7,541.49 | 7,540.34 | 7,540.25 | 326.5K |
| 13:58 | 7,539.38 | 7,539.38 | 7,535.91 | 7,536.80 | 391.7K |
| 13:59 | 7,536.75 | 7,540.19 | 7,536.75 | 7,540.15 | 450.5K |
| 14:00 | 7,547.33 | 7,554.09 | 7,546.05 | 7,549.17 | 1,784.4K |
| 14:01 | 7,549.34 | 7,549.34 | 7,544.01 | 7,544.01 | 765.8K |
| 14:02 | 7,540.90 | 7,541.42 | 7,531.99 | 7,531.99 | 943.1K |
| 14:03 | 7,531.32 | 7,535.21 | 7,529.14 | 7,532.08 | 699.5K |
| 14:04 | 7,533.11 | 7,534.47 | 7,524.95 | 7,524.95 | 711.7K |
| 14:05 | 7,522.76 | 7,527.16 | 7,520.53 | 7,523.66 | 947.5K |
| 14:06 | 7,524.51 | 7,530.08 | 7,523.85 | 7,529.73 | 560.3K |
| 14:07 | 7,529.97 | 7,533.06 | 7,527.86 | 7,533.06 | 620.9K |
| 14:08 | 7,532.71 | 7,536.99 | 7,532.44 | 7,532.44 | 719.9K |
| 14:09 | 7,532.01 | 7,532.01 | 7,529.24 | 7,531.96 | 448.7K |
| 14:10 | 7,531.28 | 7,532.22 | 7,529.24 | 7,531.41 | 576.6K |
| 14:11 | 7,532.29 | 7,535.53 | 7,532.29 | 7,535.53 | 542.5K |
| 14:12 | 7,535.52 | 7,537.09 | 7,534.02 | 7,534.32 | 629.0K |
| 14:13 | 7,532.91 | 7,534.16 | 7,530.85 | 7,533.93 | 467.7K |
| 14:14 | 7,533.73 | 7,536.92 | 7,533.33 | 7,536.44 | 528.4K |
| 14:15 | 7,536.23 | 7,537.55 | 7,534.81 | 7,537.55 | 486.2K |
| 14:16 | 7,536.70 | 7,538.37 | 7,536.02 | 7,536.80 | 540.6K |
| 14:17 | 7,536.61 | 7,541.83 | 7,536.61 | 7,541.74 | 588.9K |
| 14:18 | 7,541.42 | 7,541.42 | 7,538.48 | 7,539.16 | 400.7K |
| 14:19 | 7,538.12 | 7,538.12 | 7,535.39 | 7,535.39 | 398.3K |
| 14:20 | 7,535.06 | 7,535.06 | 7,533.46 | 7,534.30 | 654.2K |
| 14:21 | 7,534.32 | 7,535.65 | 7,533.91 | 7,533.91 | 418.5K |
| 14:22 | 7,533.75 | 7,535.70 | 7,532.46 | 7,535.70 | 601.4K |
| 14:23 | 7,534.71 | 7,534.71 | 7,532.73 | 7,532.73 | 461.6K |
| 14:24 | 7,532.11 | 7,533.79 | 7,530.20 | 7,533.79 | 875.2K |
| 14:25 | 7,534.50 | 7,541.26 | 7,534.50 | 7,541.26 | 737.5K |
| 14:26 | 7,542.07 | 7,543.32 | 7,541.57 | 7,542.00 | 425.5K |
| 14:27 | 7,541.42 | 7,542.51 | 7,539.61 | 7,542.43 | 434.4K |
| 14:28 | 7,542.60 | 7,542.60 | 7,536.26 | 7,537.81 | 678.3K |
| 14:29 | 7,539.51 | 7,542.35 | 7,539.51 | 7,540.58 | 521.1K |
| 14:30 | 7,539.73 | 7,540.04 | 7,536.62 | 7,536.62 | 660.8K |
| 14:31 | 7,537.65 | 7,542.39 | 7,537.05 | 7,542.39 | 549.5K |
| 14:32 | 7,541.90 | 7,549.81 | 7,541.90 | 7,549.81 | 797.3K |
| 14:33 | 7,550.70 | 7,552.18 | 7,549.82 | 7,552.18 | 742.4K |
| 14:34 | 7,553.42 | 7,555.01 | 7,553.11 | 7,554.09 | 644.9K |
| 14:35 | 7,553.75 | 7,553.75 | 7,537.04 | 7,537.04 | 1,220.3K |
| 14:36 | 7,537.30 | 7,545.85 | 7,537.30 | 7,545.05 | 601.2K |
| 14:37 | 7,544.97 | 7,545.10 | 7,542.06 | 7,543.43 | 420.8K |
| 14:38 | 7,542.29 | 7,549.47 | 7,542.29 | 7,549.13 | 646.5K |
| 14:39 | 7,551.02 | 7,551.02 | 7,548.88 | 7,549.04 | 649.9K |
| 14:40 | 7,547.92 | 7,551.79 | 7,545.91 | 7,551.79 | 767.5K |
| 14:41 | 7,552.31 | 7,557.11 | 7,551.97 | 7,557.11 | 569.1K |
| 14:42 | 7,558.62 | 7,560.99 | 7,558.62 | 7,559.74 | 884.7K |
| 14:43 | 7,558.67 | 7,558.77 | 7,556.30 | 7,557.18 | 554.2K |
| 14:44 | 7,557.14 | 7,557.18 | 7,555.31 | 7,555.38 | 598.4K |
| 14:45 | 7,554.39 | 7,554.39 | 7,547.42 | 7,547.42 | 756.6K |
| 14:46 | 7,546.72 | 7,547.92 | 7,543.77 | 7,547.92 | 688.4K |
| 14:47 | 7,548.63 | 7,550.44 | 7,547.72 | 7,548.15 | 544.6K |
| 14:48 | 7,547.78 | 7,547.78 | 7,542.91 | 7,544.67 | 518.7K |
| 14:49 | 7,543.83 | 7,545.05 | 7,542.52 | 7,543.29 | 505.2K |
| 14:50 | 7,542.69 | 7,542.69 | 7,538.11 | 7,538.88 | 670.8K |
| 14:51 | 7,536.05 | 7,539.63 | 7,534.20 | 7,539.24 | 720.0K |
| 14:52 | 7,538.63 | 7,538.63 | 7,536.02 | 7,536.02 | 407.3K |
| 14:53 | 7,534.90 | 7,535.66 | 7,528.54 | 7,528.54 | 785.9K |
| 14:54 | 7,529.24 | 7,532.95 | 7,526.77 | 7,532.95 | 822.2K |
| 14:55 | 7,532.96 | 7,532.96 | 7,526.02 | 7,527.74 | 778.2K |
| 14:56 | 7,526.34 | 7,528.19 | 7,519.85 | 7,521.50 | 899.7K |
| 14:57 | 7,521.22 | 7,521.22 | 7,512.68 | 7,513.46 | 1,234.2K |
| 14:58 | 7,514.31 | 7,520.07 | 7,508.39 | 7,519.15 | 1,415.2K |
| 14:59 | 7,515.41 | 7,517.20 | 7,510.46 | 7,515.90 | 943.1K |
| 15:00 | 7,510.21 | 7,512.34 | 7,507.74 | 7,509.74 | 968.7K |
| 15:01 | 7,505.84 | 7,515.71 | 7,505.84 | 7,515.71 | 1,041.7K |
| 15:02 | 7,514.12 | 7,518.53 | 7,512.07 | 7,516.99 | 755.1K |
| 15:03 | 7,518.67 | 7,520.70 | 7,516.98 | 7,516.98 | 666.1K |
| 15:04 | 7,517.44 | 7,528.11 | 7,517.44 | 7,528.11 | 792.0K |
| 15:05 | 7,531.05 | 7,531.61 | 7,527.42 | 7,527.42 | 815.1K |
| 15:06 | 7,528.81 | 7,530.56 | 7,526.63 | 7,526.63 | 565.3K |
| 15:07 | 7,527.01 | 7,527.05 | 7,521.72 | 7,522.72 | 820.2K |
| 15:08 | 7,523.51 | 7,524.61 | 7,522.43 | 7,523.99 | 581.7K |
| 15:09 | 7,520.89 | 7,522.76 | 7,520.16 | 7,522.25 | 733.9K |
| 15:10 | 7,521.86 | 7,523.18 | 7,520.30 | 7,523.18 | 465.9K |
| 15:11 | 7,523.07 | 7,528.15 | 7,523.07 | 7,527.51 | 666.0K |
| 15:12 | 7,527.47 | 7,528.26 | 7,522.57 | 7,522.57 | 790.0K |
| 15:13 | 7,522.15 | 7,537.16 | 7,520.03 | 7,537.16 | 1,477.2K |
| 15:14 | 7,536.92 | 7,544.60 | 7,536.92 | 7,540.97 | 839.7K |
| 15:15 | 7,541.05 | 7,541.05 | 7,535.80 | 7,538.69 | 707.3K |
| 15:16 | 7,537.90 | 7,537.90 | 7,532.10 | 7,535.99 | 943.0K |
| 15:17 | 7,534.90 | 7,535.89 | 7,530.91 | 7,530.91 | 818.7K |
| 15:18 | 7,530.54 | 7,532.14 | 7,530.54 | 7,532.14 | 448.8K |
| 15:19 | 7,533.20 | 7,534.75 | 7,531.56 | 7,534.75 | 589.2K |
| 15:20 | 7,534.39 | 7,534.57 | 7,532.55 | 7,534.64 | 511.4K |
| 15:21 | 7,534.96 | 7,538.50 | 7,534.92 | 7,538.52 | 758.0K |
| 15:22 | 7,538.52 | 7,542.82 | 7,538.52 | 7,539.82 | 854.2K |
| 15:23 | 7,540.72 | 7,542.02 | 7,540.09 | 7,540.72 | 574.8K |
| 15:24 | 7,541.20 | 7,541.56 | 7,539.89 | 7,539.89 | 552.8K |
| 15:25 | 7,536.16 | 7,536.94 | 7,532.76 | 7,536.03 | 1,062.9K |
| 15:26 | 7,535.85 | 7,536.14 | 7,530.73 | 7,531.02 | 508.4K |
| 15:27 | 7,530.49 | 7,531.03 | 7,524.11 | 7,524.51 | 795.9K |
| 15:28 | 7,522.99 | 7,522.99 | 7,516.53 | 7,517.48 | 932.4K |
| 15:29 | 7,517.43 | 7,518.35 | 7,515.18 | 7,515.75 | 1,233.5K |
| 15:30 | 7,514.06 | 7,519.65 | 7,512.36 | 7,519.10 | 1,163.4K |
| 15:31 | 7,519.21 | 7,524.40 | 7,519.21 | 7,524.40 | 631.8K |
| 15:32 | 7,525.00 | 7,527.26 | 7,523.55 | 7,526.57 | 855.6K |
| 15:33 | 7,526.05 | 7,528.13 | 7,525.44 | 7,527.53 | 693.5K |
| 15:34 | 7,527.29 | 7,528.05 | 7,527.04 | 7,527.61 | 698.4K |
| 15:35 | 7,527.00 | 7,530.59 | 7,525.79 | 7,530.59 | 907.4K |
| 15:36 | 7,533.25 | 7,534.50 | 7,532.04 | 7,531.99 | 1,450.2K |
| 15:37 | 7,533.07 | 7,533.68 | 7,531.75 | 7,532.29 | 1,046.2K |
| 15:38 | 7,532.69 | 7,533.46 | 7,528.94 | 7,530.01 | 859.2K |
| 15:39 | 7,530.10 | 7,531.45 | 7,529.92 | 7,530.43 | 737.6K |
| 15:40 | 7,530.48 | 7,532.33 | 7,530.32 | 7,531.67 | 830.6K |
| 15:41 | 7,531.49 | 7,533.13 | 7,531.25 | 7,532.17 | 937.4K |
| 15:42 | 7,532.26 | 7,532.26 | 7,527.70 | 7,531.05 | 1,081.7K |
| 15:43 | 7,530.32 | 7,535.75 | 7,530.32 | 7,535.75 | 1,013.3K |
| 15:44 | 7,536.09 | 7,537.45 | 7,535.66 | 7,537.45 | 894.8K |
| 15:45 | 7,538.02 | 7,538.02 | 7,533.14 | 7,533.92 | 1,064.7K |
| 15:46 | 7,533.27 | 7,533.27 | 7,529.69 | 7,530.52 | 1,028.0K |
| 15:47 | 7,530.45 | 7,532.44 | 7,530.45 | 7,530.85 | 1,121.9K |
| 15:48 | 7,532.10 | 7,532.83 | 7,529.71 | 7,531.10 | 1,196.3K |
| 15:49 | 7,531.96 | 7,531.96 | 7,528.89 | 7,529.94 | 1,161.8K |
| 15:50 | 7,532.80 | 7,532.80 | 7,522.27 | 7,522.27 | 3,279.9K |
| 15:51 | 7,519.00 | 7,519.00 | 7,513.67 | 7,516.35 | 2,247.5K |
| 15:52 | 7,514.08 | 7,521.45 | 7,514.08 | 7,519.90 | 2,253.1K |
| 15:53 | 7,519.18 | 7,522.74 | 7,518.15 | 7,521.75 | 2,085.7K |
| 15:54 | 7,519.14 | 7,520.91 | 7,515.55 | 7,517.68 | 3,146.3K |
| 15:55 | 7,519.89 | 7,523.18 | 7,516.24 | 7,517.29 | 5,231.3K |
| 15:56 | 7,515.72 | 7,519.58 | 7,513.40 | 7,519.25 | 3,958.4K |
| 15:57 | 7,516.43 | 7,517.16 | 7,513.54 | 7,513.54 | 4,642.6K |
| 15:58 | 7,513.71 | 7,514.34 | 7,510.98 | 7,511.35 | 5,610.5K |
| 15:59 | 7,512.24 | 7,515.21 | 7,511.82 | 7,515.10 | 79,571.5K |