5,165.09
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,476.66 | 5,489.63 | 5,476.66 | 5,489.63 | 1,287.0K |
| 09:01 | 5,483.38 | 5,497.29 | 5,483.38 | 5,490.94 | 797.0K |
| 09:02 | 5,487.32 | 5,487.32 | 5,471.78 | 5,480.95 | 567.0K |
| 09:03 | 5,481.77 | 5,481.77 | 5,472.55 | 5,473.75 | 509.0K |
| 09:04 | 5,468.31 | 5,471.72 | 5,452.21 | 5,452.21 | 550.0K |
| 09:05 | 5,441.45 | 5,441.45 | 5,427.44 | 5,432.30 | 553.0K |
| 09:06 | 5,433.58 | 5,433.58 | 5,425.06 | 5,426.79 | 406.0K |
| 09:07 | 5,424.60 | 5,439.05 | 5,423.21 | 5,439.05 | 350.0K |
| 09:08 | 5,445.53 | 5,462.57 | 5,445.53 | 5,460.04 | 318.0K |
| 09:09 | 5,454.04 | 5,459.61 | 5,452.21 | 5,459.61 | 331.0K |
| 09:10 | 5,459.40 | 5,487.14 | 5,457.44 | 5,487.14 | 545.0K |
| 09:11 | 5,499.90 | 5,529.21 | 5,499.90 | 5,525.88 | 391.0K |
| 09:12 | 5,525.83 | 5,546.49 | 5,525.83 | 5,531.93 | 349.0K |
| 09:13 | 5,530.76 | 5,536.55 | 5,519.97 | 5,536.55 | 341.0K |
| 09:14 | 5,537.61 | 5,539.40 | 5,532.37 | 5,532.37 | 378.0K |
| 09:15 | 5,527.52 | 5,541.51 | 5,527.52 | 5,533.03 | 368.0K |
| 09:16 | 5,533.93 | 5,566.36 | 5,533.14 | 5,561.12 | 306.0K |
| 09:17 | 5,555.05 | 5,561.13 | 5,550.26 | 5,561.13 | 207.0K |
| 09:18 | 5,562.90 | 5,564.52 | 5,552.04 | 5,552.04 | 328.0K |
| 09:19 | 5,579.66 | 5,591.63 | 5,579.66 | 5,591.63 | 439.0K |
| 09:20 | 5,593.04 | 5,593.04 | 5,576.32 | 5,576.32 | 407.0K |
| 09:21 | 5,570.81 | 5,571.17 | 5,554.16 | 5,554.16 | 414.0K |
| 09:22 | 5,549.15 | 5,552.97 | 5,536.00 | 5,536.00 | 343.0K |
| 09:23 | 5,532.08 | 5,540.59 | 5,515.95 | 5,515.95 | 235.0K |
| 09:24 | 5,514.78 | 5,529.01 | 5,514.78 | 5,524.51 | 296.0K |
| 09:25 | 5,520.62 | 5,532.85 | 5,520.62 | 5,532.85 | 260.0K |
| 09:26 | 5,536.95 | 5,536.95 | 5,507.08 | 5,507.08 | 234.0K |
| 09:27 | 5,510.86 | 5,510.86 | 5,503.00 | 5,506.05 | 245.0K |
| 09:28 | 5,506.12 | 5,506.12 | 5,490.08 | 5,490.08 | 281.0K |
| 09:29 | 5,485.86 | 5,495.44 | 5,474.48 | 5,495.44 | 224.0K |
| 09:30 | 5,491.70 | 5,491.73 | 5,486.42 | 5,486.68 | 208.0K |
| 09:31 | 5,483.43 | 5,490.16 | 5,483.43 | 5,490.16 | 138.0K |
| 09:32 | 5,493.65 | 5,493.65 | 5,485.38 | 5,485.72 | 139.0K |
| 09:33 | 5,489.83 | 5,490.14 | 5,481.73 | 5,481.73 | 199.0K |
| 09:34 | 5,477.43 | 5,493.64 | 5,477.43 | 5,493.64 | 152.0K |
| 09:35 | 5,494.03 | 5,505.74 | 5,494.03 | 5,497.53 | 166.0K |
| 09:36 | 5,506.57 | 5,506.57 | 5,496.18 | 5,496.19 | 171.0K |
| 09:37 | 5,491.61 | 5,502.19 | 5,491.61 | 5,502.19 | 203.0K |
| 09:38 | 5,502.85 | 5,502.85 | 5,491.44 | 5,491.44 | 155.0K |
| 09:39 | 5,495.27 | 5,495.35 | 5,481.34 | 5,481.34 | 159.0K |
| 09:40 | 5,481.41 | 5,488.18 | 5,475.76 | 5,484.78 | 202.0K |
| 09:41 | 5,484.62 | 5,487.65 | 5,481.12 | 5,486.19 | 201.0K |
| 09:42 | 5,490.31 | 5,494.07 | 5,485.18 | 5,493.06 | 170.0K |
| 09:43 | 5,491.92 | 5,496.65 | 5,489.40 | 5,496.65 | 172.0K |
| 09:44 | 5,498.72 | 5,505.97 | 5,495.81 | 5,505.97 | 129.0K |
| 09:45 | 5,496.89 | 5,501.90 | 5,492.32 | 5,501.83 | 136.0K |
| 09:46 | 5,502.50 | 5,502.56 | 5,495.98 | 5,495.98 | 131.0K |
| 09:47 | 5,502.19 | 5,506.36 | 5,497.34 | 5,497.34 | 112.0K |
| 09:48 | 5,496.58 | 5,496.58 | 5,489.10 | 5,489.10 | 116.0K |
| 09:49 | 5,488.83 | 5,488.83 | 5,485.95 | 5,485.95 | 124.0K |
| 09:50 | 5,483.56 | 5,486.05 | 5,481.72 | 5,482.29 | 128.0K |
| 09:51 | 5,486.46 | 5,488.24 | 5,483.37 | 5,483.57 | 143.0K |
| 09:52 | 5,488.39 | 5,488.86 | 5,480.32 | 5,485.87 | 151.0K |
| 09:53 | 5,485.63 | 5,485.63 | 5,480.54 | 5,480.54 | 91.0K |
| 09:54 | 5,484.36 | 5,490.90 | 5,484.36 | 5,490.90 | 101.0K |
| 09:55 | 5,486.47 | 5,498.26 | 5,485.07 | 5,493.89 | 113.0K |
| 09:56 | 5,492.87 | 5,499.35 | 5,492.87 | 5,494.31 | 122.0K |
| 09:57 | 5,494.36 | 5,494.57 | 5,489.56 | 5,490.17 | 127.0K |
| 09:58 | 5,491.90 | 5,491.90 | 5,483.16 | 5,487.15 | 124.0K |
| 09:59 | 5,487.30 | 5,488.17 | 5,480.40 | 5,482.19 | 104.0K |
| 10:00 | 5,481.36 | 5,487.80 | 5,480.19 | 5,487.80 | 109.0K |
| 10:01 | 5,486.39 | 5,495.06 | 5,486.39 | 5,490.84 | 110.0K |
| 10:02 | 5,491.23 | 5,491.41 | 5,488.30 | 5,490.22 | 78.0K |
| 10:03 | 5,490.73 | 5,494.87 | 5,489.81 | 5,493.53 | 72.0K |
| 10:04 | 5,493.17 | 5,493.17 | 5,488.59 | 5,488.71 | 87.0K |
| 10:05 | 5,492.55 | 5,492.71 | 5,483.90 | 5,483.90 | 90.0K |
| 10:06 | 5,488.14 | 5,488.14 | 5,481.57 | 5,484.36 | 123.0K |
| 10:07 | 5,479.31 | 5,479.31 | 5,463.73 | 5,468.25 | 141.0K |
| 10:08 | 5,469.61 | 5,474.39 | 5,468.93 | 5,468.93 | 83.0K |
| 10:09 | 5,473.01 | 5,473.01 | 5,468.11 | 5,471.34 | 112.0K |
| 10:10 | 5,470.55 | 5,478.95 | 5,470.41 | 5,478.95 | 113.0K |
| 10:11 | 5,476.21 | 5,476.99 | 5,467.83 | 5,469.55 | 183.0K |
| 10:12 | 5,468.39 | 5,476.99 | 5,468.39 | 5,473.17 | 153.0K |
| 10:13 | 5,477.23 | 5,477.23 | 5,472.04 | 5,475.58 | 122.0K |
| 10:14 | 5,473.03 | 5,477.45 | 5,473.03 | 5,477.08 | 136.0K |
| 10:15 | 5,481.57 | 5,481.57 | 5,476.39 | 5,480.47 | 138.0K |
| 10:16 | 5,481.11 | 5,481.11 | 5,476.72 | 5,477.91 | 95.0K |
| 10:17 | 5,478.12 | 5,482.11 | 5,477.20 | 5,481.69 | 114.0K |
| 10:18 | 5,476.21 | 5,484.59 | 5,476.21 | 5,483.99 | 109.0K |
| 10:19 | 5,483.20 | 5,487.51 | 5,481.38 | 5,481.38 | 116.0K |
| 10:20 | 5,481.04 | 5,492.15 | 5,481.04 | 5,491.44 | 143.0K |
| 10:21 | 5,487.28 | 5,497.29 | 5,487.28 | 5,497.23 | 133.0K |
| 10:22 | 5,496.99 | 5,506.65 | 5,496.99 | 5,502.26 | 84.0K |
| 10:23 | 5,501.96 | 5,503.86 | 5,501.96 | 5,503.86 | 86.0K |
| 10:24 | 5,503.27 | 5,503.27 | 5,493.39 | 5,497.45 | 126.0K |
| 10:25 | 5,506.18 | 5,515.85 | 5,505.05 | 5,505.05 | 119.0K |
| 10:26 | 5,509.04 | 5,509.38 | 5,504.40 | 5,504.92 | 109.0K |
| 10:27 | 5,500.30 | 5,506.37 | 5,500.30 | 5,506.21 | 85.0K |
| 10:28 | 5,506.71 | 5,512.40 | 5,506.71 | 5,507.32 | 141.0K |
| 10:29 | 5,506.93 | 5,512.26 | 5,506.93 | 5,507.54 | 148.0K |
| 10:30 | 5,507.62 | 5,517.10 | 5,507.62 | 5,517.10 | 149.0K |
| 10:31 | 5,513.44 | 5,516.16 | 5,512.77 | 5,513.94 | 93.0K |
| 10:32 | 5,513.02 | 5,518.08 | 5,510.37 | 5,510.37 | 103.0K |
| 10:33 | 5,510.43 | 5,514.46 | 5,509.72 | 5,509.98 | 50.0K |
| 10:34 | 5,509.96 | 5,513.80 | 5,505.68 | 5,505.68 | 144.0K |
| 10:35 | 5,505.14 | 5,515.16 | 5,505.14 | 5,515.16 | 76.0K |
| 10:36 | 5,514.72 | 5,516.56 | 5,510.43 | 5,516.45 | 125.0K |
| 10:37 | 5,516.40 | 5,518.04 | 5,509.71 | 5,509.71 | 322.0K |
| 10:38 | 5,510.14 | 5,511.79 | 5,507.14 | 5,507.14 | 243.0K |
| 10:39 | 5,507.20 | 5,509.49 | 5,501.87 | 5,506.36 | 199.0K |
| 10:40 | 5,500.68 | 5,504.63 | 5,500.05 | 5,504.40 | 141.0K |
| 10:41 | 5,504.27 | 5,504.27 | 5,495.80 | 5,500.76 | 135.0K |
| 10:42 | 5,495.71 | 5,497.73 | 5,494.85 | 5,495.62 | 102.0K |
| 10:43 | 5,499.71 | 5,500.22 | 5,494.27 | 5,500.22 | 131.0K |
| 10:44 | 5,495.27 | 5,500.64 | 5,495.27 | 5,496.13 | 81.0K |
| 10:45 | 5,495.54 | 5,504.94 | 5,495.54 | 5,504.94 | 218.0K |
| 10:46 | 5,500.37 | 5,504.81 | 5,498.63 | 5,498.63 | 216.0K |
| 10:47 | 5,503.20 | 5,503.20 | 5,494.41 | 5,494.41 | 162.0K |
| 10:48 | 5,494.05 | 5,499.54 | 5,494.00 | 5,494.45 | 147.0K |
| 10:49 | 5,499.25 | 5,503.21 | 5,494.91 | 5,503.21 | 189.0K |
| 10:50 | 5,498.63 | 5,503.56 | 5,498.63 | 5,499.35 | 103.0K |
| 10:51 | 5,502.96 | 5,504.57 | 5,498.94 | 5,499.72 | 100.0K |
| 10:52 | 5,500.23 | 5,505.72 | 5,500.15 | 5,501.59 | 133.0K |
| 10:53 | 5,501.71 | 5,506.69 | 5,501.71 | 5,506.69 | 136.0K |
| 10:54 | 5,506.62 | 5,511.72 | 5,502.21 | 5,511.72 | 89.0K |
| 10:55 | 5,507.85 | 5,511.97 | 5,507.24 | 5,507.57 | 72.0K |
| 10:56 | 5,512.08 | 5,512.08 | 5,507.12 | 5,507.12 | 67.0K |
| 10:57 | 5,507.55 | 5,511.95 | 5,506.21 | 5,506.21 | 103.0K |
| 10:58 | 5,505.71 | 5,506.47 | 5,502.05 | 5,502.27 | 79.0K |
| 10:59 | 5,502.16 | 5,516.40 | 5,502.16 | 5,516.30 | 89.0K |
| 11:00 | 5,511.83 | 5,516.27 | 5,511.39 | 5,512.20 | 90.0K |
| 11:01 | 5,512.05 | 5,516.96 | 5,511.92 | 5,511.92 | 73.0K |
| 11:02 | 5,511.94 | 5,526.72 | 5,511.94 | 5,526.72 | 79.0K |
| 11:03 | 5,527.67 | 5,534.42 | 5,527.67 | 5,534.42 | 93.0K |
| 11:04 | 5,534.13 | 5,539.49 | 5,529.82 | 5,539.49 | 131.0K |
| 11:05 | 5,539.67 | 5,539.67 | 5,530.96 | 5,530.96 | 97.0K |
| 11:06 | 5,530.73 | 5,536.10 | 5,530.73 | 5,531.77 | 80.0K |
| 11:07 | 5,531.68 | 5,531.68 | 5,526.47 | 5,529.54 | 63.0K |
| 11:08 | 5,526.89 | 5,539.98 | 5,526.89 | 5,536.01 | 138.0K |
| 11:09 | 5,535.06 | 5,539.64 | 5,535.06 | 5,535.48 | 84.0K |
| 11:10 | 5,535.77 | 5,540.14 | 5,535.45 | 5,536.11 | 297.0K |
| 11:11 | 5,539.10 | 5,541.06 | 5,531.53 | 5,531.53 | 52.0K |
| 11:12 | 5,526.03 | 5,530.36 | 5,525.17 | 5,525.46 | 335.0K |
| 11:13 | 5,524.99 | 5,529.58 | 5,524.62 | 5,529.56 | 409.0K |
| 11:14 | 5,524.89 | 5,524.89 | 5,522.71 | 5,522.71 | 261.0K |
| 11:15 | 5,518.08 | 5,520.12 | 5,517.81 | 5,518.41 | 220.0K |
| 11:16 | 5,521.99 | 5,527.88 | 5,521.99 | 5,527.88 | 269.0K |
| 11:17 | 5,523.56 | 5,531.81 | 5,523.53 | 5,531.81 | 197.0K |
| 11:18 | 5,528.28 | 5,531.73 | 5,526.67 | 5,526.67 | 162.0K |
| 11:19 | 5,530.75 | 5,530.75 | 5,526.34 | 5,526.34 | 110.0K |
| 11:20 | 5,526.25 | 5,528.20 | 5,525.86 | 5,526.68 | 206.0K |
| 11:21 | 5,526.65 | 5,528.20 | 5,523.51 | 5,527.66 | 120.0K |
| 11:22 | 5,528.22 | 5,528.55 | 5,524.13 | 5,528.29 | 159.0K |
| 11:23 | 5,524.07 | 5,529.12 | 5,524.07 | 5,529.12 | 81.0K |
| 11:24 | 5,524.07 | 5,528.04 | 5,523.29 | 5,525.86 | 128.0K |
| 11:25 | 5,523.56 | 5,527.21 | 5,522.87 | 5,522.95 | 96.0K |
| 11:26 | 5,523.21 | 5,528.24 | 5,523.21 | 5,527.92 | 113.0K |
| 11:27 | 5,523.81 | 5,528.64 | 5,523.61 | 5,523.61 | 68.0K |
| 11:28 | 5,523.85 | 5,528.23 | 5,523.75 | 5,528.23 | 87.0K |
| 11:29 | 5,528.18 | 5,528.51 | 5,523.15 | 5,523.15 | 106.0K |
| 11:30 | 5,519.10 | 5,528.21 | 5,519.10 | 5,528.12 | 96.0K |
| 11:31 | 5,527.87 | 5,527.87 | 5,523.29 | 5,523.29 | 95.0K |
| 11:32 | 5,528.50 | 5,528.50 | 5,523.47 | 5,528.33 | 62.0K |
| 11:33 | 5,523.78 | 5,527.31 | 5,522.86 | 5,527.31 | 80.0K |
| 11:34 | 5,527.46 | 5,527.52 | 5,522.93 | 5,526.94 | 78.0K |
| 11:35 | 5,522.30 | 5,527.09 | 5,522.30 | 5,526.70 | 107.0K |
| 11:36 | 5,526.23 | 5,527.27 | 5,526.23 | 5,527.27 | 73.0K |
| 11:37 | 5,527.65 | 5,528.96 | 5,527.65 | 5,528.96 | 110.0K |
| 11:38 | 5,533.08 | 5,533.08 | 5,529.03 | 5,531.69 | 79.0K |
| 11:39 | 5,534.08 | 5,534.08 | 5,529.21 | 5,529.37 | 118.0K |
| 11:40 | 5,533.28 | 5,534.24 | 5,529.53 | 5,534.24 | 83.0K |
| 11:41 | 5,529.59 | 5,533.81 | 5,529.44 | 5,529.88 | 66.0K |
| 11:42 | 5,534.17 | 5,534.29 | 5,529.88 | 5,529.96 | 67.0K |
| 11:43 | 5,532.60 | 5,534.66 | 5,529.81 | 5,530.47 | 50.0K |
| 11:44 | 5,529.97 | 5,530.76 | 5,524.78 | 5,524.93 | 105.0K |
| 11:45 | 5,525.13 | 5,525.60 | 5,520.99 | 5,520.99 | 117.0K |
| 11:46 | 5,520.74 | 5,525.17 | 5,520.67 | 5,524.85 | 61.0K |
| 11:47 | 5,525.35 | 5,525.35 | 5,518.76 | 5,522.54 | 64.0K |
| 11:48 | 5,518.52 | 5,523.39 | 5,518.52 | 5,523.10 | 47.0K |
| 11:49 | 5,523.59 | 5,523.61 | 5,518.01 | 5,522.65 | 40.0K |
| 11:50 | 5,526.87 | 5,526.87 | 5,517.37 | 5,525.82 | 57.0K |
| 11:51 | 5,526.24 | 5,527.14 | 5,522.09 | 5,526.84 | 96.0K |
| 11:52 | 5,526.71 | 5,528.33 | 5,522.14 | 5,527.84 | 53.0K |
| 11:53 | 5,523.44 | 5,527.61 | 5,522.86 | 5,523.40 | 58.0K |
| 11:54 | 5,527.95 | 5,528.04 | 5,523.68 | 5,528.04 | 46.0K |
| 11:55 | 5,528.25 | 5,528.25 | 5,527.58 | 5,527.66 | 30.0K |
| 11:56 | 5,532.15 | 5,532.60 | 5,527.85 | 5,532.04 | 60.0K |
| 11:57 | 5,528.34 | 5,532.55 | 5,528.03 | 5,531.45 | 75.0K |
| 11:58 | 5,527.41 | 5,532.27 | 5,527.41 | 5,527.93 | 97.0K |
| 11:59 | 5,528.12 | 5,528.82 | 5,528.12 | 5,528.82 | 48.0K |
| 12:00 | 5,528.34 | 5,528.72 | 5,525.75 | 5,527.60 | 49.0K |
| 12:01 | 5,522.40 | 5,526.13 | 5,521.95 | 5,526.13 | 46.0K |
| 12:02 | 5,521.97 | 5,522.49 | 5,517.65 | 5,518.14 | 73.0K |
| 12:03 | 5,517.87 | 5,517.87 | 5,516.26 | 5,516.26 | 61.0K |
| 12:04 | 5,516.77 | 5,526.46 | 5,516.77 | 5,526.46 | 97.0K |
| 12:05 | 5,526.43 | 5,526.43 | 5,521.25 | 5,521.25 | 47.0K |
| 12:06 | 5,521.49 | 5,526.18 | 5,521.23 | 5,521.73 | 55.0K |
| 12:07 | 5,521.99 | 5,522.26 | 5,521.25 | 5,521.66 | 43.0K |
| 12:08 | 5,521.31 | 5,521.92 | 5,516.48 | 5,516.48 | 48.0K |
| 12:09 | 5,518.33 | 5,521.14 | 5,515.98 | 5,521.14 | 43.0K |
| 12:10 | 5,516.57 | 5,520.90 | 5,516.25 | 5,516.82 | 59.0K |
| 12:11 | 5,516.47 | 5,521.46 | 5,516.47 | 5,521.46 | 99.0K |
| 12:12 | 5,521.52 | 5,521.68 | 5,516.96 | 5,517.27 | 44.0K |
| 12:13 | 5,521.17 | 5,521.17 | 5,517.11 | 5,517.92 | 91.0K |
| 12:14 | 5,518.43 | 5,519.45 | 5,517.27 | 5,517.27 | 69.0K |
| 12:15 | 5,517.07 | 5,517.28 | 5,516.96 | 5,517.28 | 70.0K |
| 12:16 | 5,517.17 | 5,517.17 | 5,512.76 | 5,514.11 | 87.0K |
| 12:17 | 5,513.17 | 5,522.11 | 5,513.17 | 5,516.90 | 44.0K |
| 12:18 | 5,516.95 | 5,522.81 | 5,516.95 | 5,522.54 | 72.0K |
| 12:19 | 5,517.71 | 5,520.81 | 5,517.71 | 5,518.73 | 60.0K |
| 12:20 | 5,519.16 | 5,519.60 | 5,518.98 | 5,519.60 | 48.0K |
| 12:21 | 5,519.94 | 5,525.99 | 5,519.67 | 5,525.99 | 56.0K |
| 12:22 | 5,527.70 | 5,529.85 | 5,525.30 | 5,526.06 | 58.0K |
| 12:23 | 5,530.34 | 5,536.01 | 5,530.34 | 5,536.01 | 45.0K |
| 12:24 | 5,536.21 | 5,536.21 | 5,531.69 | 5,531.69 | 104.0K |
| 12:25 | 5,536.62 | 5,536.62 | 5,532.36 | 5,532.78 | 79.0K |
| 12:26 | 5,533.15 | 5,533.79 | 5,533.07 | 5,533.51 | 59.0K |
| 12:27 | 5,533.47 | 5,533.51 | 5,532.52 | 5,532.52 | 38.0K |
| 12:28 | 5,532.56 | 5,532.64 | 5,527.53 | 5,527.53 | 65.0K |
| 12:29 | 5,530.08 | 5,532.20 | 5,527.93 | 5,532.20 | 86.0K |
| 12:30 | 5,528.42 | 5,532.66 | 5,527.60 | 5,527.79 | 46.0K |
| 12:31 | 5,528.17 | 5,533.58 | 5,527.93 | 5,527.94 | 56.0K |
| 12:32 | 5,527.65 | 5,528.54 | 5,527.65 | 5,528.26 | 100.0K |
| 12:33 | 5,528.48 | 5,532.52 | 5,527.98 | 5,532.52 | 44.0K |
| 12:34 | 5,528.52 | 5,536.16 | 5,528.52 | 5,533.90 | 65.0K |
| 12:35 | 5,531.48 | 5,531.80 | 5,531.31 | 5,531.31 | 51.0K |
| 12:36 | 5,533.11 | 5,535.74 | 5,530.48 | 5,530.48 | 47.0K |
| 12:37 | 5,530.53 | 5,532.77 | 5,529.79 | 5,529.79 | 36.0K |
| 12:38 | 5,529.82 | 5,534.65 | 5,529.82 | 5,529.99 | 70.0K |
| 12:39 | 5,529.71 | 5,530.91 | 5,528.38 | 5,530.91 | 41.0K |
| 12:40 | 5,528.16 | 5,528.83 | 5,527.89 | 5,528.78 | 27.0K |
| 12:41 | 5,532.38 | 5,534.39 | 5,527.68 | 5,534.39 | 30.0K |
| 12:42 | 5,530.24 | 5,530.91 | 5,528.70 | 5,530.91 | 34.0K |
| 12:43 | 5,533.28 | 5,533.28 | 5,528.34 | 5,528.94 | 42.0K |
| 12:44 | 5,530.71 | 5,530.71 | 5,528.38 | 5,528.39 | 38.0K |
| 12:45 | 5,528.12 | 5,533.83 | 5,528.12 | 5,528.74 | 33.0K |
| 12:46 | 5,528.34 | 5,529.57 | 5,528.34 | 5,529.57 | 31.0K |
| 12:47 | 5,529.61 | 5,530.72 | 5,529.03 | 5,529.31 | 35.0K |
| 12:48 | 5,529.10 | 5,529.10 | 5,523.09 | 5,523.09 | 76.0K |
| 12:49 | 5,522.96 | 5,526.80 | 5,521.97 | 5,526.80 | 87.0K |
| 12:50 | 5,526.61 | 5,526.61 | 5,522.52 | 5,522.83 | 47.0K |
| 12:51 | 5,527.60 | 5,528.25 | 5,523.24 | 5,523.48 | 49.0K |
| 12:52 | 5,523.60 | 5,528.20 | 5,523.26 | 5,527.98 | 61.0K |
| 12:53 | 5,527.96 | 5,528.75 | 5,524.32 | 5,525.33 | 42.0K |
| 12:54 | 5,524.85 | 5,529.82 | 5,524.85 | 5,525.69 | 34.0K |
| 12:55 | 5,525.84 | 5,530.76 | 5,525.09 | 5,527.47 | 40.0K |
| 12:56 | 5,528.94 | 5,539.81 | 5,528.94 | 5,539.81 | 103.0K |
| 12:57 | 5,540.40 | 5,543.54 | 5,538.48 | 5,542.27 | 146.0K |
| 12:58 | 5,543.34 | 5,547.15 | 5,541.54 | 5,541.54 | 76.0K |
| 12:59 | 5,542.56 | 5,542.56 | 5,536.35 | 5,540.35 | 67.0K |
| 13:00 | 5,535.94 | 5,544.56 | 5,535.94 | 5,544.00 | 336.0K |
| 13:01 | 5,546.71 | 5,546.71 | 5,537.43 | 5,542.29 | 175.0K |
| 13:02 | 5,538.57 | 5,539.77 | 5,533.11 | 5,533.11 | 213.0K |
| 13:03 | 5,532.70 | 5,552.40 | 5,532.70 | 5,542.96 | 492.0K |
| 13:04 | 5,540.58 | 5,549.57 | 5,540.58 | 5,547.07 | 292.0K |
| 13:05 | 5,542.78 | 5,543.45 | 5,531.96 | 5,534.04 | 233.0K |
| 13:06 | 5,536.00 | 5,539.37 | 5,531.51 | 5,531.51 | 221.0K |
| 13:07 | 5,531.44 | 5,537.50 | 5,530.99 | 5,536.07 | 144.0K |
| 13:08 | 5,534.75 | 5,544.11 | 5,529.61 | 5,544.02 | 216.0K |
| 13:09 | 5,548.54 | 5,549.06 | 5,542.52 | 5,543.32 | 165.0K |
| 13:10 | 5,547.17 | 5,557.28 | 5,547.17 | 5,557.28 | 123.0K |
| 13:11 | 5,557.09 | 5,562.13 | 5,556.52 | 5,558.06 | 148.0K |
| 13:12 | 5,554.55 | 5,564.57 | 5,554.55 | 5,564.57 | 290.0K |
| 13:13 | 5,561.83 | 5,561.83 | 5,556.83 | 5,558.53 | 156.0K |
| 13:14 | 5,558.74 | 5,570.32 | 5,558.74 | 5,570.32 | 137.0K |
| 13:15 | 5,565.03 | 5,566.31 | 5,563.07 | 5,566.31 | 136.0K |
| 13:16 | 5,571.47 | 5,571.90 | 5,567.07 | 5,571.90 | 118.0K |
| 13:17 | 5,571.27 | 5,571.27 | 5,561.63 | 5,565.83 | 107.0K |
| 13:18 | 5,561.86 | 5,567.46 | 5,561.86 | 5,567.46 | 159.0K |
| 13:19 | 5,567.18 | 5,567.19 | 5,562.38 | 5,562.96 | 96.0K |
| 13:20 | 5,567.53 | 5,567.53 | 5,556.86 | 5,556.86 | 97.0K |
| 13:21 | 5,566.35 | 5,568.11 | 5,561.94 | 5,562.16 | 215.0K |
| 13:22 | 5,566.47 | 5,566.47 | 5,559.79 | 5,561.02 | 89.0K |
| 13:23 | 5,561.95 | 5,566.48 | 5,561.95 | 5,566.48 | 109.0K |
| 13:24 | 5,563.51 | 5,567.39 | 5,559.17 | 5,559.17 | 98.0K |
| 13:25 | 5,561.07 | 5,563.38 | 5,559.40 | 5,562.58 | 104.0K |
| 13:26 | 5,558.90 | 5,564.34 | 5,558.90 | 5,561.95 | 79.0K |
| 13:27 | 5,562.64 | 5,567.68 | 5,561.55 | 5,567.68 | 196.0K |
| 13:28 | 5,565.92 | 5,568.90 | 5,564.23 | 5,564.23 | 49.0K |
| 13:29 | 5,564.55 | 5,568.60 | 5,563.22 | 5,568.36 | 66.0K |
| 13:30 | 5,563.92 | 5,567.99 | 5,562.78 | 5,562.78 | 141.0K |
| 13:31 | 5,561.08 | 5,562.21 | 5,556.24 | 5,561.92 | 177.0K |
| 13:32 | 5,560.99 | 5,562.11 | 5,557.31 | 5,557.31 | 61.0K |
| 13:33 | 5,561.65 | 5,561.65 | 5,555.76 | 5,561.01 | 94.0K |
| 13:34 | 5,556.78 | 5,562.44 | 5,556.78 | 5,562.44 | 122.0K |
| 13:35 | 5,562.18 | 5,562.18 | 5,556.19 | 5,557.70 | 141.0K |
| 13:36 | 5,558.08 | 5,561.39 | 5,558.01 | 5,558.46 | 72.0K |
| 13:37 | 5,558.58 | 5,566.19 | 5,558.58 | 5,562.50 | 88.0K |
| 13:38 | 5,562.57 | 5,568.20 | 5,562.57 | 5,563.85 | 58.0K |
| 13:39 | 5,568.88 | 5,580.00 | 5,568.58 | 5,580.00 | 118.0K |
| 13:40 | 5,580.40 | 5,587.02 | 5,580.40 | 5,587.02 | 100.0K |
| 13:41 | 5,582.65 | 5,588.19 | 5,582.65 | 5,584.10 | 119.0K |
| 13:42 | 5,585.61 | 5,589.43 | 5,584.78 | 5,589.32 | 82.0K |
| 13:43 | 5,588.66 | 5,589.85 | 5,584.14 | 5,589.85 | 61.0K |
| 13:44 | 5,586.71 | 5,590.67 | 5,584.74 | 5,590.67 | 85.0K |
| 13:45 | 5,590.77 | 5,591.26 | 5,582.84 | 5,582.84 | 90.0K |
| 13:46 | 5,587.58 | 5,588.11 | 5,583.36 | 5,583.36 | 74.0K |
| 13:47 | 5,582.45 | 5,587.00 | 5,581.32 | 5,581.32 | 86.0K |
| 13:48 | 5,581.83 | 5,586.75 | 5,581.24 | 5,582.93 | 131.0K |
| 13:49 | 5,581.27 | 5,585.26 | 5,580.86 | 5,581.70 | 73.0K |
| 13:50 | 5,586.28 | 5,586.28 | 5,581.15 | 5,582.19 | 42.0K |
| 13:51 | 5,586.18 | 5,586.18 | 5,580.95 | 5,581.05 | 63.0K |
| 13:52 | 5,580.83 | 5,581.78 | 5,572.24 | 5,572.24 | 56.0K |
| 13:53 | 5,573.45 | 5,575.75 | 5,573.45 | 5,575.75 | 86.0K |
| 13:54 | 5,575.76 | 5,586.36 | 5,575.76 | 5,584.97 | 52.0K |
| 13:55 | 5,585.48 | 5,585.48 | 5,581.16 | 5,583.75 | 46.0K |
| 13:56 | 5,583.01 | 5,588.84 | 5,583.01 | 5,588.84 | 60.0K |
| 13:57 | 5,583.20 | 5,586.55 | 5,581.78 | 5,584.93 | 70.0K |
| 13:58 | 5,580.36 | 5,584.71 | 5,580.00 | 5,584.32 | 64.0K |
| 13:59 | 5,580.31 | 5,584.94 | 5,580.31 | 5,581.48 | 71.0K |
| 14:00 | 5,581.13 | 5,586.09 | 5,581.13 | 5,581.49 | 38.0K |
| 14:01 | 5,586.32 | 5,586.70 | 5,581.54 | 5,586.22 | 45.0K |
| 14:02 | 5,580.78 | 5,586.25 | 5,580.78 | 5,586.08 | 67.0K |
| 14:03 | 5,582.54 | 5,585.92 | 5,581.16 | 5,581.35 | 47.0K |
| 14:04 | 5,580.89 | 5,585.74 | 5,580.89 | 5,581.91 | 50.0K |
| 14:05 | 5,586.03 | 5,591.95 | 5,581.96 | 5,587.96 | 63.0K |
| 14:06 | 5,593.03 | 5,593.97 | 5,584.41 | 5,592.08 | 45.0K |
| 14:07 | 5,590.03 | 5,590.89 | 5,586.25 | 5,586.25 | 57.0K |
| 14:08 | 5,586.44 | 5,592.02 | 5,586.44 | 5,590.78 | 52.0K |
| 14:09 | 5,592.30 | 5,592.30 | 5,586.28 | 5,586.28 | 58.0K |
| 14:10 | 5,590.75 | 5,595.11 | 5,590.56 | 5,591.63 | 50.0K |
| 14:11 | 5,591.12 | 5,596.20 | 5,590.94 | 5,591.66 | 43.0K |
| 14:12 | 5,596.30 | 5,596.38 | 5,591.78 | 5,591.78 | 56.0K |
| 14:13 | 5,594.27 | 5,594.41 | 5,592.07 | 5,592.22 | 99.0K |
| 14:14 | 5,596.98 | 5,596.98 | 5,593.12 | 5,595.75 | 48.0K |
| 14:15 | 5,597.73 | 5,597.73 | 5,593.51 | 5,594.19 | 48.0K |
| 14:16 | 5,594.42 | 5,595.06 | 5,590.12 | 5,593.64 | 66.0K |
| 14:17 | 5,594.03 | 5,599.27 | 5,589.80 | 5,599.27 | 77.0K |
| 14:18 | 5,594.62 | 5,594.62 | 5,589.09 | 5,592.88 | 93.0K |
| 14:19 | 5,593.64 | 5,598.25 | 5,593.07 | 5,593.35 | 108.0K |
| 14:20 | 5,597.35 | 5,597.35 | 5,586.88 | 5,592.06 | 140.0K |
| 14:21 | 5,592.08 | 5,592.08 | 5,587.73 | 5,588.73 | 74.0K |
| 14:22 | 5,589.00 | 5,589.00 | 5,587.27 | 5,587.27 | 90.0K |
| 14:23 | 5,591.93 | 5,592.52 | 5,587.99 | 5,587.99 | 47.0K |
| 14:24 | 5,592.62 | 5,592.62 | 5,583.17 | 5,583.42 | 48.0K |
| 14:25 | 5,583.75 | 5,587.87 | 5,582.80 | 5,582.91 | 57.0K |
| 14:26 | 5,583.49 | 5,583.49 | 5,582.86 | 5,583.09 | 56.0K |
| 14:27 | 5,587.44 | 5,588.97 | 5,583.61 | 5,588.97 | 55.0K |
| 14:28 | 5,588.72 | 5,593.53 | 5,587.30 | 5,589.25 | 51.0K |
| 14:29 | 5,588.87 | 5,594.04 | 5,588.87 | 5,589.23 | 59.0K |
| 14:30 | 5,584.69 | 5,594.64 | 5,584.69 | 5,590.09 | 48.0K |
| 14:31 | 5,594.72 | 5,594.72 | 5,589.43 | 5,594.42 | 57.0K |
| 14:32 | 5,590.35 | 5,596.28 | 5,590.35 | 5,591.04 | 70.0K |
| 14:33 | 5,594.23 | 5,595.27 | 5,590.51 | 5,590.85 | 50.0K |
| 14:34 | 5,590.71 | 5,592.80 | 5,589.90 | 5,590.01 | 73.0K |
| 14:35 | 5,594.49 | 5,595.26 | 5,590.39 | 5,593.74 | 58.0K |
| 14:36 | 5,596.12 | 5,597.47 | 5,588.13 | 5,588.13 | 72.0K |
| 14:37 | 5,592.70 | 5,596.37 | 5,589.36 | 5,591.25 | 73.0K |
| 14:38 | 5,591.23 | 5,591.23 | 5,586.55 | 5,588.91 | 61.0K |
| 14:39 | 5,585.91 | 5,590.69 | 5,584.41 | 5,585.21 | 104.0K |
| 14:40 | 5,584.36 | 5,584.36 | 5,583.40 | 5,584.05 | 62.0K |
| 14:41 | 5,584.53 | 5,589.79 | 5,584.35 | 5,585.55 | 43.0K |
| 14:42 | 5,589.21 | 5,589.21 | 5,583.80 | 5,583.80 | 67.0K |
| 14:43 | 5,584.72 | 5,585.71 | 5,583.08 | 5,583.08 | 57.0K |
| 14:44 | 5,587.04 | 5,587.73 | 5,582.65 | 5,587.54 | 53.0K |
| 14:45 | 5,589.00 | 5,589.00 | 5,583.93 | 5,588.72 | 64.0K |
| 14:46 | 5,586.30 | 5,588.98 | 5,583.93 | 5,584.07 | 142.0K |
| 14:47 | 5,585.35 | 5,590.06 | 5,584.10 | 5,584.10 | 73.0K |
| 14:48 | 5,584.37 | 5,589.95 | 5,583.96 | 5,589.63 | 50.0K |
| 14:49 | 5,590.16 | 5,590.20 | 5,589.24 | 5,589.35 | 58.0K |
| 14:50 | 5,584.98 | 5,588.78 | 5,584.98 | 5,586.10 | 70.0K |
| 14:51 | 5,591.14 | 5,591.14 | 5,585.80 | 5,586.34 | 77.0K |
| 14:52 | 5,586.04 | 5,591.02 | 5,586.04 | 5,591.02 | 117.0K |
| 14:53 | 5,590.93 | 5,590.93 | 5,586.30 | 5,586.42 | 93.0K |
| 14:54 | 5,590.33 | 5,591.32 | 5,586.07 | 5,586.47 | 130.0K |
| 14:55 | 5,591.52 | 5,591.52 | 5,585.94 | 5,585.94 | 75.0K |
| 14:56 | 5,586.19 | 5,587.57 | 5,585.65 | 5,587.35 | 56.0K |
| 14:57 | 5,587.58 | 5,591.25 | 5,585.60 | 5,586.46 | 78.0K |
| 14:58 | 5,586.42 | 5,590.65 | 5,581.45 | 5,581.72 | 84.0K |
| 14:59 | 5,581.53 | 5,587.23 | 5,581.53 | 5,582.52 | 99.0K |
| 15:00 | 5,582.36 | 5,586.55 | 5,581.08 | 5,585.98 | 100.0K |
| 15:01 | 5,581.47 | 5,586.08 | 5,581.47 | 5,585.81 | 78.0K |
| 15:02 | 5,586.37 | 5,586.65 | 5,581.71 | 5,582.67 | 102.0K |
| 15:03 | 5,582.16 | 5,586.98 | 5,582.16 | 5,582.98 | 128.0K |
| 15:04 | 5,587.20 | 5,587.67 | 5,582.42 | 5,587.67 | 105.0K |
| 15:05 | 5,582.89 | 5,583.33 | 5,582.89 | 5,583.22 | 101.0K |
| 15:06 | 5,583.54 | 5,583.54 | 5,578.69 | 5,579.04 | 76.0K |
| 15:07 | 5,582.64 | 5,582.74 | 5,577.76 | 5,581.74 | 107.0K |
| 15:08 | 5,582.13 | 5,582.13 | 5,577.31 | 5,577.31 | 92.0K |
| 15:09 | 5,582.16 | 5,582.16 | 5,577.60 | 5,577.73 | 101.0K |
| 15:10 | 5,577.57 | 5,582.79 | 5,577.57 | 5,582.11 | 129.0K |
| 15:11 | 5,582.66 | 5,583.23 | 5,578.71 | 5,579.40 | 96.0K |
| 15:12 | 5,579.16 | 5,584.75 | 5,579.12 | 5,584.75 | 121.0K |
| 15:13 | 5,583.93 | 5,583.93 | 5,579.32 | 5,579.48 | 105.0K |
| 15:14 | 5,581.35 | 5,583.94 | 5,578.90 | 5,583.94 | 92.0K |
| 15:15 | 5,584.10 | 5,584.10 | 5,574.69 | 5,580.03 | 127.0K |
| 15:16 | 5,580.80 | 5,582.26 | 5,575.66 | 5,581.63 | 135.0K |
| 15:17 | 5,577.42 | 5,590.82 | 5,577.42 | 5,582.17 | 130.0K |
| 15:18 | 5,582.03 | 5,591.38 | 5,582.03 | 5,591.38 | 116.0K |
| 15:19 | 5,591.31 | 5,591.82 | 5,587.27 | 5,588.35 | 183.0K |
| 15:20 | 5,592.69 | 5,592.69 | 5,592.69 | 5,592.69 | 29.0K |
| 15:21 | 5,592.69 | 5,592.69 | 5,592.69 | 5,592.69 | 0.0K |
| 15:22 | 5,592.69 | 5,592.69 | 5,592.69 | 5,592.69 | 0.0K |
| 15:23 | 5,592.69 | 5,592.69 | 5,592.69 | 5,592.69 | 0.0K |
| 15:24 | 5,592.69 | 5,592.69 | 5,592.69 | 5,592.69 | 0.0K |
| 15:25 | 5,592.69 | 5,592.69 | 5,592.69 | 5,592.69 | 0.0K |
| 15:26 | 5,592.69 | 5,592.69 | 5,592.69 | 5,592.69 | 0.0K |
| 15:27 | 5,592.69 | 5,592.69 | 5,592.69 | 5,592.69 | 0.0K |
| 15:28 | 5,592.69 | 5,592.69 | 5,592.69 | 5,592.69 | 0.0K |
| 15:29 | 5,592.69 | 5,592.69 | 5,583.09 | 5,583.09 | 708.0K |