25,830.55
마지막 업데이트: 2025-09-30
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
09:07 | 27,531.20 | 27,531.20 | 27,531.20 | 27,531.20 | 0.0K |
09:15 | 27,525.25 | 27,584.40 | 27,525.25 | 27,561.40 | 0.0K |
09:16 | 27,560.10 | 27,599.55 | 27,560.10 | 27,593.70 | 0.0K |
09:17 | 27,595.45 | 27,630.25 | 27,594.70 | 27,630.25 | 0.0K |
09:18 | 27,627.20 | 27,627.20 | 27,582.05 | 27,582.05 | 0.0K |
09:19 | 27,588.90 | 27,588.90 | 27,558.30 | 27,558.30 | 0.0K |
09:20 | 27,559.25 | 27,566.45 | 27,542.55 | 27,564.65 | 0.0K |
09:21 | 27,567.75 | 27,617.15 | 27,567.75 | 27,616.80 | 0.0K |
09:22 | 27,616.75 | 27,620.70 | 27,608.85 | 27,610.50 | 0.0K |
09:23 | 27,607.25 | 27,629.70 | 27,607.25 | 27,625.75 | 0.0K |
09:24 | 27,626.25 | 27,631.10 | 27,616.00 | 27,623.30 | 0.0K |
09:25 | 27,628.35 | 27,628.50 | 27,608.85 | 27,612.85 | 0.0K |
09:26 | 27,614.45 | 27,621.80 | 27,598.25 | 27,600.95 | 0.0K |
09:27 | 27,604.75 | 27,610.20 | 27,596.20 | 27,606.50 | 0.0K |
09:28 | 27,604.75 | 27,604.75 | 27,588.55 | 27,597.60 | 0.0K |
09:29 | 27,600.95 | 27,600.95 | 27,585.05 | 27,585.40 | 0.0K |
09:30 | 27,585.15 | 27,585.15 | 27,563.05 | 27,565.40 | 0.0K |
09:31 | 27,563.45 | 27,569.90 | 27,550.85 | 27,567.85 | 0.0K |
09:32 | 27,564.90 | 27,566.85 | 27,561.85 | 27,562.80 | 0.0K |
09:33 | 27,562.35 | 27,562.35 | 27,542.20 | 27,543.65 | 0.0K |
09:34 | 27,543.30 | 27,543.30 | 27,532.10 | 27,540.10 | 0.0K |
09:35 | 27,542.50 | 27,569.70 | 27,542.50 | 27,569.70 | 0.0K |
09:36 | 27,570.05 | 27,570.05 | 27,564.95 | 27,566.15 | 0.0K |
09:37 | 27,564.65 | 27,564.65 | 27,556.50 | 27,560.95 | 0.0K |
09:38 | 27,551.65 | 27,556.60 | 27,550.90 | 27,552.55 | 0.0K |
09:39 | 27,554.10 | 27,554.10 | 27,533.25 | 27,534.40 | 0.0K |
09:40 | 27,536.25 | 27,548.70 | 27,536.25 | 27,542.70 | 0.0K |
09:41 | 27,538.75 | 27,538.75 | 27,518.75 | 27,532.70 | 0.0K |
09:42 | 27,537.15 | 27,554.95 | 27,536.30 | 27,554.95 | 0.0K |
09:43 | 27,554.55 | 27,554.55 | 27,541.10 | 27,542.90 | 0.0K |
09:44 | 27,545.55 | 27,545.55 | 27,536.65 | 27,545.15 | 0.0K |
09:45 | 27,547.80 | 27,550.50 | 27,546.05 | 27,548.50 | 0.0K |
09:46 | 27,546.45 | 27,546.85 | 27,537.20 | 27,542.85 | 0.0K |
09:47 | 27,540.35 | 27,559.60 | 27,540.35 | 27,559.60 | 0.0K |
09:48 | 27,559.80 | 27,593.20 | 27,559.45 | 27,592.20 | 0.0K |
09:49 | 27,593.20 | 27,594.45 | 27,587.75 | 27,588.85 | 0.0K |
09:50 | 27,591.35 | 27,612.85 | 27,591.35 | 27,609.95 | 0.0K |
09:51 | 27,611.45 | 27,611.45 | 27,587.30 | 27,590.40 | 0.0K |
09:52 | 27,592.95 | 27,592.95 | 27,578.75 | 27,581.45 | 0.0K |
09:53 | 27,583.55 | 27,588.90 | 27,582.25 | 27,583.95 | 0.0K |
09:54 | 27,583.90 | 27,587.95 | 27,563.85 | 27,569.25 | 0.0K |
09:55 | 27,569.95 | 27,584.90 | 27,568.15 | 27,584.90 | 0.0K |
09:56 | 27,584.40 | 27,589.25 | 27,578.75 | 27,578.75 | 0.0K |
09:57 | 27,577.05 | 27,577.15 | 27,564.00 | 27,565.80 | 0.0K |
09:58 | 27,567.05 | 27,576.20 | 27,567.05 | 27,571.10 | 0.0K |
09:59 | 27,569.85 | 27,571.30 | 27,563.55 | 27,570.00 | 0.0K |
10:00 | 27,566.55 | 27,576.80 | 27,564.65 | 27,576.80 | 0.0K |
10:01 | 27,581.45 | 27,582.25 | 27,570.80 | 27,582.15 | 0.0K |
10:02 | 27,579.30 | 27,582.45 | 27,575.60 | 27,582.45 | 0.0K |
10:03 | 27,581.25 | 27,599.70 | 27,579.65 | 27,599.70 | 0.0K |
10:04 | 27,600.10 | 27,600.15 | 27,587.35 | 27,587.35 | 0.0K |
10:05 | 27,589.90 | 27,592.10 | 27,583.45 | 27,583.90 | 0.0K |
10:06 | 27,585.50 | 27,588.45 | 27,580.55 | 27,580.55 | 0.0K |
10:07 | 27,583.50 | 27,583.50 | 27,577.90 | 27,583.35 | 0.0K |
10:08 | 27,582.35 | 27,583.75 | 27,576.65 | 27,576.65 | 0.0K |
10:09 | 27,579.70 | 27,588.85 | 27,574.05 | 27,587.60 | 0.0K |
10:10 | 27,586.95 | 27,590.20 | 27,584.10 | 27,587.70 | 0.0K |
10:11 | 27,587.85 | 27,595.55 | 27,587.00 | 27,594.65 | 0.0K |
10:12 | 27,594.05 | 27,594.40 | 27,589.75 | 27,591.05 | 0.0K |
10:13 | 27,591.15 | 27,592.10 | 27,588.50 | 27,588.50 | 0.0K |
10:14 | 27,589.05 | 27,594.35 | 27,586.20 | 27,594.35 | 0.0K |
10:15 | 27,594.45 | 27,595.65 | 27,591.40 | 27,591.65 | 0.0K |
10:16 | 27,591.70 | 27,594.75 | 27,584.65 | 27,584.65 | 0.0K |
10:17 | 27,582.25 | 27,584.40 | 27,575.75 | 27,582.85 | 0.0K |
10:18 | 27,582.50 | 27,587.40 | 27,578.25 | 27,578.25 | 0.0K |
10:19 | 27,577.80 | 27,591.60 | 27,577.80 | 27,590.10 | 0.0K |
10:20 | 27,591.45 | 27,591.60 | 27,583.50 | 27,590.65 | 0.0K |
10:21 | 27,590.05 | 27,594.30 | 27,587.30 | 27,593.05 | 0.0K |
10:22 | 27,593.55 | 27,604.25 | 27,593.55 | 27,600.20 | 0.0K |
10:23 | 27,600.20 | 27,601.45 | 27,595.75 | 27,598.65 | 0.0K |
10:24 | 27,597.25 | 27,603.20 | 27,592.15 | 27,601.65 | 0.0K |
10:25 | 27,603.55 | 27,612.10 | 27,602.55 | 27,611.45 | 0.0K |
10:26 | 27,611.05 | 27,615.20 | 27,608.50 | 27,608.90 | 0.0K |
10:27 | 27,610.45 | 27,611.00 | 27,604.05 | 27,604.75 | 0.0K |
10:28 | 27,602.65 | 27,608.05 | 27,598.30 | 27,598.90 | 0.0K |
10:29 | 27,597.90 | 27,599.50 | 27,595.30 | 27,599.50 | 0.0K |
10:30 | 27,596.85 | 27,598.75 | 27,590.65 | 27,590.65 | 0.0K |
10:31 | 27,590.20 | 27,602.55 | 27,590.20 | 27,602.55 | 0.0K |
10:32 | 27,605.20 | 27,605.20 | 27,595.80 | 27,599.50 | 0.0K |
10:33 | 27,598.15 | 27,598.15 | 27,588.10 | 27,588.35 | 0.0K |
10:34 | 27,587.55 | 27,591.80 | 27,585.40 | 27,587.10 | 0.0K |
10:35 | 27,586.40 | 27,588.20 | 27,581.85 | 27,581.85 | 0.0K |
10:36 | 27,581.35 | 27,588.25 | 27,581.35 | 27,583.70 | 0.0K |
10:37 | 27,584.35 | 27,584.70 | 27,580.30 | 27,584.10 | 0.0K |
10:38 | 27,582.00 | 27,582.50 | 27,575.20 | 27,575.20 | 0.0K |
10:39 | 27,572.55 | 27,572.55 | 27,566.60 | 27,570.65 | 0.0K |
10:40 | 27,570.60 | 27,575.00 | 27,570.05 | 27,575.00 | 0.0K |
10:41 | 27,575.10 | 27,576.20 | 27,569.60 | 27,575.40 | 0.0K |
10:42 | 27,574.70 | 27,580.10 | 27,574.70 | 27,580.10 | 0.0K |
10:43 | 27,579.65 | 27,589.00 | 27,579.45 | 27,587.80 | 0.0K |
10:44 | 27,587.70 | 27,588.05 | 27,568.60 | 27,568.60 | 0.0K |
10:45 | 27,567.10 | 27,567.35 | 27,561.95 | 27,561.95 | 0.0K |
10:46 | 27,561.80 | 27,561.80 | 27,557.00 | 27,558.20 | 0.0K |
10:47 | 27,556.90 | 27,566.25 | 27,556.40 | 27,566.25 | 0.0K |
10:48 | 27,566.20 | 27,568.15 | 27,562.70 | 27,563.75 | 0.0K |
10:49 | 27,562.40 | 27,562.40 | 27,553.40 | 27,561.05 | 0.0K |
10:50 | 27,563.55 | 27,565.65 | 27,559.95 | 27,563.70 | 0.0K |
10:51 | 27,563.95 | 27,572.65 | 27,562.45 | 27,571.75 | 0.0K |
10:52 | 27,570.65 | 27,581.80 | 27,569.25 | 27,576.00 | 0.0K |
10:53 | 27,575.70 | 27,579.90 | 27,575.05 | 27,579.90 | 0.0K |
10:54 | 27,583.95 | 27,583.95 | 27,571.20 | 27,576.25 | 0.0K |
10:55 | 27,575.25 | 27,583.10 | 27,574.80 | 27,583.10 | 0.0K |
10:56 | 27,586.45 | 27,588.05 | 27,579.80 | 27,581.40 | 0.0K |
10:57 | 27,581.95 | 27,582.95 | 27,576.15 | 27,580.65 | 0.0K |
10:58 | 27,581.80 | 27,585.80 | 27,579.50 | 27,585.15 | 0.0K |
10:59 | 27,583.85 | 27,594.35 | 27,580.75 | 27,590.90 | 0.0K |
11:00 | 27,591.05 | 27,610.70 | 27,591.05 | 27,610.70 | 0.0K |
11:01 | 27,612.70 | 27,614.85 | 27,608.15 | 27,611.45 | 0.0K |
11:02 | 27,610.85 | 27,615.60 | 27,606.85 | 27,614.00 | 0.0K |
11:03 | 27,611.80 | 27,615.80 | 27,609.75 | 27,612.10 | 0.0K |
11:04 | 27,614.05 | 27,620.20 | 27,614.05 | 27,617.60 | 0.0K |
11:05 | 27,616.30 | 27,619.05 | 27,610.85 | 27,612.15 | 0.0K |
11:06 | 27,612.85 | 27,614.05 | 27,606.70 | 27,608.60 | 0.0K |
11:07 | 27,610.00 | 27,623.55 | 27,610.00 | 27,623.30 | 0.0K |
11:08 | 27,622.35 | 27,622.95 | 27,620.50 | 27,622.00 | 0.0K |
11:09 | 27,619.70 | 27,629.35 | 27,619.70 | 27,626.60 | 0.0K |
11:10 | 27,626.95 | 27,627.35 | 27,622.70 | 27,626.30 | 0.0K |
11:11 | 27,627.55 | 27,635.70 | 27,627.55 | 27,635.20 | 0.0K |
11:12 | 27,633.05 | 27,637.35 | 27,633.05 | 27,636.00 | 0.0K |
11:13 | 27,638.65 | 27,643.50 | 27,635.30 | 27,637.10 | 0.0K |
11:14 | 27,637.25 | 27,638.95 | 27,634.85 | 27,636.45 | 0.0K |
11:15 | 27,636.45 | 27,643.90 | 27,635.95 | 27,640.35 | 0.0K |
11:16 | 27,639.95 | 27,639.95 | 27,633.00 | 27,638.40 | 0.0K |
11:17 | 27,640.35 | 27,643.55 | 27,640.20 | 27,643.55 | 0.0K |
11:18 | 27,645.45 | 27,653.40 | 27,643.70 | 27,652.35 | 0.0K |
11:19 | 27,653.35 | 27,653.55 | 27,642.15 | 27,644.40 | 0.0K |
11:20 | 27,645.35 | 27,648.85 | 27,645.20 | 27,646.65 | 0.0K |
11:21 | 27,647.90 | 27,648.60 | 27,643.65 | 27,646.75 | 0.0K |
11:22 | 27,647.65 | 27,648.35 | 27,641.50 | 27,645.40 | 0.0K |
11:23 | 27,644.00 | 27,647.75 | 27,643.85 | 27,646.95 | 0.0K |
11:24 | 27,647.70 | 27,651.00 | 27,640.50 | 27,642.20 | 0.0K |
11:25 | 27,642.80 | 27,652.80 | 27,641.50 | 27,651.85 | 0.0K |
11:26 | 27,651.85 | 27,652.10 | 27,648.80 | 27,648.80 | 0.0K |
11:27 | 27,647.95 | 27,657.20 | 27,647.95 | 27,651.65 | 0.0K |
11:28 | 27,653.65 | 27,656.10 | 27,650.40 | 27,650.90 | 0.0K |
11:29 | 27,651.15 | 27,652.00 | 27,646.50 | 27,646.95 | 0.0K |
11:30 | 27,646.85 | 27,649.05 | 27,641.45 | 27,642.05 | 0.0K |
11:31 | 27,643.95 | 27,652.75 | 27,643.95 | 27,651.55 | 0.0K |
11:32 | 27,652.75 | 27,653.20 | 27,648.60 | 27,652.35 | 0.0K |
11:33 | 27,654.50 | 27,662.25 | 27,653.25 | 27,661.45 | 0.0K |
11:34 | 27,661.00 | 27,662.00 | 27,652.70 | 27,653.05 | 0.0K |
11:35 | 27,652.65 | 27,654.40 | 27,644.75 | 27,646.05 | 0.0K |
11:36 | 27,646.40 | 27,650.30 | 27,644.95 | 27,649.45 | 0.0K |
11:37 | 27,649.10 | 27,650.90 | 27,646.75 | 27,650.00 | 0.0K |
11:38 | 27,648.75 | 27,650.00 | 27,644.60 | 27,644.60 | 0.0K |
11:39 | 27,644.50 | 27,646.70 | 27,641.45 | 27,641.45 | 0.0K |
11:40 | 27,641.20 | 27,641.50 | 27,637.00 | 27,637.45 | 0.0K |
11:41 | 27,637.55 | 27,639.50 | 27,634.30 | 27,636.65 | 0.0K |
11:42 | 27,637.25 | 27,638.40 | 27,633.45 | 27,637.80 | 0.0K |
11:43 | 27,638.45 | 27,650.70 | 27,638.45 | 27,647.90 | 0.0K |
11:44 | 27,648.55 | 27,652.50 | 27,644.85 | 27,646.90 | 0.0K |
11:45 | 27,643.80 | 27,652.35 | 27,643.80 | 27,649.20 | 0.0K |
11:46 | 27,650.35 | 27,650.75 | 27,644.70 | 27,647.80 | 0.0K |
11:47 | 27,648.60 | 27,656.15 | 27,648.60 | 27,656.15 | 0.0K |
11:48 | 27,655.60 | 27,655.85 | 27,648.95 | 27,650.85 | 0.0K |
11:49 | 27,648.95 | 27,655.75 | 27,648.65 | 27,654.90 | 0.0K |
11:50 | 27,656.00 | 27,659.00 | 27,655.20 | 27,655.55 | 0.0K |
11:51 | 27,654.95 | 27,656.95 | 27,653.70 | 27,655.60 | 0.0K |
11:52 | 27,655.55 | 27,655.55 | 27,648.80 | 27,651.10 | 0.0K |
11:53 | 27,650.05 | 27,652.85 | 27,649.15 | 27,652.85 | 0.0K |
11:54 | 27,652.55 | 27,659.85 | 27,652.55 | 27,659.85 | 0.0K |
11:55 | 27,659.70 | 27,661.50 | 27,656.10 | 27,657.75 | 0.0K |
11:56 | 27,656.75 | 27,663.25 | 27,656.75 | 27,661.05 | 0.0K |
11:57 | 27,660.15 | 27,666.20 | 27,658.40 | 27,661.50 | 0.0K |
11:58 | 27,660.75 | 27,664.25 | 27,660.45 | 27,663.50 | 0.0K |
11:59 | 27,662.70 | 27,664.75 | 27,660.60 | 27,663.75 | 0.0K |
12:00 | 27,664.05 | 27,666.40 | 27,659.55 | 27,661.70 | 0.0K |
12:01 | 27,661.35 | 27,668.30 | 27,660.55 | 27,667.85 | 0.0K |
12:02 | 27,668.90 | 27,669.95 | 27,659.05 | 27,659.05 | 0.0K |
12:03 | 27,660.60 | 27,666.15 | 27,655.00 | 27,662.20 | 0.0K |
12:04 | 27,662.25 | 27,662.25 | 27,655.85 | 27,656.55 | 0.0K |
12:05 | 27,655.05 | 27,658.45 | 27,654.45 | 27,654.45 | 0.0K |
12:06 | 27,653.70 | 27,656.95 | 27,647.20 | 27,650.45 | 0.0K |
12:07 | 27,650.05 | 27,655.75 | 27,650.05 | 27,653.70 | 0.0K |
12:08 | 27,655.55 | 27,660.25 | 27,653.10 | 27,658.85 | 0.0K |
12:09 | 27,658.30 | 27,662.65 | 27,658.30 | 27,661.85 | 0.0K |
12:10 | 27,663.15 | 27,663.15 | 27,655.15 | 27,657.20 | 0.0K |
12:11 | 27,657.05 | 27,659.35 | 27,654.00 | 27,657.85 | 0.0K |
12:12 | 27,658.65 | 27,658.65 | 27,652.90 | 27,652.90 | 0.0K |
12:13 | 27,652.70 | 27,653.00 | 27,644.10 | 27,645.85 | 0.0K |
12:14 | 27,644.10 | 27,646.45 | 27,636.70 | 27,639.50 | 0.0K |
12:15 | 27,641.70 | 27,646.05 | 27,640.70 | 27,643.15 | 0.0K |
12:16 | 27,642.40 | 27,643.20 | 27,635.50 | 27,638.25 | 0.0K |
12:17 | 27,639.00 | 27,645.05 | 27,638.35 | 27,642.45 | 0.0K |
12:18 | 27,642.50 | 27,643.65 | 27,635.10 | 27,635.10 | 0.0K |
12:19 | 27,635.80 | 27,644.10 | 27,635.80 | 27,644.10 | 0.0K |
12:20 | 27,642.85 | 27,653.50 | 27,642.85 | 27,652.95 | 0.0K |
12:21 | 27,651.55 | 27,660.40 | 27,651.55 | 27,658.30 | 0.0K |
12:22 | 27,659.60 | 27,664.10 | 27,659.25 | 27,664.10 | 0.0K |
12:23 | 27,664.65 | 27,665.75 | 27,660.80 | 27,665.15 | 0.0K |
12:24 | 27,663.65 | 27,666.70 | 27,661.50 | 27,664.15 | 0.0K |
12:25 | 27,665.85 | 27,665.85 | 27,662.95 | 27,663.95 | 0.0K |
12:26 | 27,663.65 | 27,666.35 | 27,662.15 | 27,663.35 | 0.0K |
12:27 | 27,664.35 | 27,675.65 | 27,663.60 | 27,675.65 | 0.0K |
12:28 | 27,673.60 | 27,681.65 | 27,673.60 | 27,677.75 | 0.0K |
12:29 | 27,678.30 | 27,684.90 | 27,678.20 | 27,684.90 | 0.0K |
12:30 | 27,686.30 | 27,686.30 | 27,677.35 | 27,681.25 | 0.0K |
12:31 | 27,681.00 | 27,681.65 | 27,676.55 | 27,679.60 | 0.0K |
12:32 | 27,679.45 | 27,689.30 | 27,679.45 | 27,688.50 | 0.0K |
12:33 | 27,686.15 | 27,687.80 | 27,682.05 | 27,682.30 | 0.0K |
12:34 | 27,680.65 | 27,682.90 | 27,671.90 | 27,671.90 | 0.0K |
12:35 | 27,673.45 | 27,673.45 | 27,668.60 | 27,671.85 | 0.0K |
12:36 | 27,672.35 | 27,677.10 | 27,671.20 | 27,676.45 | 0.0K |
12:37 | 27,676.15 | 27,680.30 | 27,673.40 | 27,680.30 | 0.0K |
12:38 | 27,680.40 | 27,680.40 | 27,674.05 | 27,678.80 | 0.0K |
12:39 | 27,678.80 | 27,686.05 | 27,678.80 | 27,681.20 | 0.0K |
12:40 | 27,682.55 | 27,684.60 | 27,680.40 | 27,683.65 | 0.0K |
12:41 | 27,683.50 | 27,688.55 | 27,683.50 | 27,684.55 | 0.0K |
12:42 | 27,683.10 | 27,690.15 | 27,682.30 | 27,686.00 | 0.0K |
12:43 | 27,685.80 | 27,690.40 | 27,685.20 | 27,688.30 | 0.0K |
12:44 | 27,688.35 | 27,688.35 | 27,678.80 | 27,679.30 | 0.0K |
12:45 | 27,679.00 | 27,682.95 | 27,676.30 | 27,681.95 | 0.0K |
12:46 | 27,683.75 | 27,689.10 | 27,683.75 | 27,683.90 | 0.0K |
12:47 | 27,686.15 | 27,686.80 | 27,681.00 | 27,685.00 | 0.0K |
12:48 | 27,684.00 | 27,687.10 | 27,682.45 | 27,687.10 | 0.0K |
12:49 | 27,688.50 | 27,696.00 | 27,687.00 | 27,695.45 | 0.0K |
12:50 | 27,695.50 | 27,699.75 | 27,693.30 | 27,697.80 | 0.0K |
12:51 | 27,697.95 | 27,701.70 | 27,697.10 | 27,697.65 | 0.0K |
12:52 | 27,697.40 | 27,697.60 | 27,691.95 | 27,693.05 | 0.0K |
12:53 | 27,693.15 | 27,695.30 | 27,691.25 | 27,693.75 | 0.0K |
12:54 | 27,693.95 | 27,695.50 | 27,692.45 | 27,694.40 | 0.0K |
12:55 | 27,693.25 | 27,695.40 | 27,687.80 | 27,689.55 | 0.0K |
12:56 | 27,689.55 | 27,690.45 | 27,687.00 | 27,690.30 | 0.0K |
12:57 | 27,690.25 | 27,692.15 | 27,683.05 | 27,687.75 | 0.0K |
12:58 | 27,688.35 | 27,693.85 | 27,688.05 | 27,691.60 | 0.0K |
12:59 | 27,691.85 | 27,696.20 | 27,689.60 | 27,695.30 | 0.0K |
13:00 | 27,695.05 | 27,704.20 | 27,694.30 | 27,701.30 | 0.0K |
13:01 | 27,700.75 | 27,701.70 | 27,697.80 | 27,699.35 | 0.0K |
13:02 | 27,700.85 | 27,709.65 | 27,700.75 | 27,709.55 | 0.0K |
13:03 | 27,710.15 | 27,713.20 | 27,706.05 | 27,713.20 | 0.0K |
13:04 | 27,712.35 | 27,713.20 | 27,702.60 | 27,704.50 | 0.0K |
13:05 | 27,704.55 | 27,710.30 | 27,704.55 | 27,710.30 | 0.0K |
13:06 | 27,711.90 | 27,711.90 | 27,705.95 | 27,706.35 | 0.0K |
13:07 | 27,706.65 | 27,710.10 | 27,704.95 | 27,709.55 | 0.0K |
13:08 | 27,712.00 | 27,712.00 | 27,703.35 | 27,708.20 | 0.0K |
13:09 | 27,707.10 | 27,707.20 | 27,702.90 | 27,705.35 | 0.0K |
13:10 | 27,705.25 | 27,707.00 | 27,702.35 | 27,707.00 | 0.0K |
13:11 | 27,706.00 | 27,707.90 | 27,703.95 | 27,704.45 | 0.0K |
13:12 | 27,706.90 | 27,715.15 | 27,705.70 | 27,713.00 | 0.0K |
13:13 | 27,713.45 | 27,716.10 | 27,709.20 | 27,712.40 | 0.0K |
13:14 | 27,710.50 | 27,715.05 | 27,710.50 | 27,712.05 | 0.0K |
13:15 | 27,711.10 | 27,711.10 | 27,706.25 | 27,709.45 | 0.0K |
13:16 | 27,709.25 | 27,716.40 | 27,709.25 | 27,713.35 | 0.0K |
13:17 | 27,712.45 | 27,719.50 | 27,711.95 | 27,713.10 | 0.0K |
13:18 | 27,713.10 | 27,713.10 | 27,698.75 | 27,702.00 | 0.0K |
13:19 | 27,700.85 | 27,700.85 | 27,696.60 | 27,698.85 | 0.0K |
13:20 | 27,696.75 | 27,697.80 | 27,687.15 | 27,689.05 | 0.0K |
13:21 | 27,687.55 | 27,697.25 | 27,683.70 | 27,697.25 | 0.0K |
13:22 | 27,698.65 | 27,702.40 | 27,693.55 | 27,694.45 | 0.0K |
13:23 | 27,693.15 | 27,698.65 | 27,693.15 | 27,698.65 | 0.0K |
13:24 | 27,699.00 | 27,699.00 | 27,691.20 | 27,695.35 | 0.0K |
13:25 | 27,695.40 | 27,701.70 | 27,694.70 | 27,701.70 | 0.0K |
13:26 | 27,704.90 | 27,704.90 | 27,692.05 | 27,697.30 | 0.0K |
13:27 | 27,695.60 | 27,700.50 | 27,695.60 | 27,699.40 | 0.0K |
13:28 | 27,699.15 | 27,699.95 | 27,695.05 | 27,695.85 | 0.0K |
13:29 | 27,696.20 | 27,696.20 | 27,684.85 | 27,685.45 | 0.0K |
13:30 | 27,684.65 | 27,684.65 | 27,671.35 | 27,677.00 | 0.0K |
13:31 | 27,676.45 | 27,679.35 | 27,665.05 | 27,670.25 | 0.0K |
13:32 | 27,672.35 | 27,680.85 | 27,672.15 | 27,677.15 | 0.0K |
13:33 | 27,679.00 | 27,687.25 | 27,677.75 | 27,684.80 | 0.0K |
13:34 | 27,686.10 | 27,687.45 | 27,681.55 | 27,687.45 | 0.0K |
13:35 | 27,686.20 | 27,690.50 | 27,681.35 | 27,689.25 | 0.0K |
13:36 | 27,686.55 | 27,690.25 | 27,685.30 | 27,690.25 | 0.0K |
13:37 | 27,689.45 | 27,694.60 | 27,685.60 | 27,692.85 | 0.0K |
13:38 | 27,693.25 | 27,696.75 | 27,693.00 | 27,695.55 | 0.0K |
13:39 | 27,692.00 | 27,693.00 | 27,685.90 | 27,685.90 | 0.0K |
13:40 | 27,688.95 | 27,692.60 | 27,687.40 | 27,690.40 | 0.0K |
13:41 | 27,690.55 | 27,690.55 | 27,679.40 | 27,679.90 | 0.0K |
13:42 | 27,681.45 | 27,683.95 | 27,679.70 | 27,680.10 | 0.0K |
13:43 | 27,678.15 | 27,678.15 | 27,663.80 | 27,666.95 | 0.0K |
13:44 | 27,667.90 | 27,672.15 | 27,667.90 | 27,670.55 | 0.0K |
13:45 | 27,671.15 | 27,676.00 | 27,670.55 | 27,673.45 | 0.0K |
13:46 | 27,673.65 | 27,678.30 | 27,670.95 | 27,673.95 | 0.0K |
13:47 | 27,674.05 | 27,674.90 | 27,669.15 | 27,670.75 | 0.0K |
13:48 | 27,669.75 | 27,672.05 | 27,667.05 | 27,668.65 | 0.0K |
13:49 | 27,669.55 | 27,682.05 | 27,669.55 | 27,680.30 | 0.0K |
13:50 | 27,679.50 | 27,680.40 | 27,676.50 | 27,676.75 | 0.0K |
13:51 | 27,677.85 | 27,684.85 | 27,674.95 | 27,684.85 | 0.0K |
13:52 | 27,685.05 | 27,686.40 | 27,679.15 | 27,682.00 | 0.0K |
13:53 | 27,684.10 | 27,691.70 | 27,683.85 | 27,688.85 | 0.0K |
13:54 | 27,688.80 | 27,692.55 | 27,685.80 | 27,686.15 | 0.0K |
13:55 | 27,685.40 | 27,688.35 | 27,683.90 | 27,688.00 | 0.0K |
13:56 | 27,688.55 | 27,689.65 | 27,685.95 | 27,689.10 | 0.0K |
13:57 | 27,689.30 | 27,697.25 | 27,685.30 | 27,697.25 | 0.0K |
13:58 | 27,697.15 | 27,706.80 | 27,697.15 | 27,705.15 | 0.0K |
13:59 | 27,705.80 | 27,710.55 | 27,702.25 | 27,708.70 | 0.0K |
14:00 | 27,708.65 | 27,716.00 | 27,708.60 | 27,714.95 | 0.0K |
14:01 | 27,716.35 | 27,720.20 | 27,707.45 | 27,707.45 | 0.0K |
14:02 | 27,707.25 | 27,708.95 | 27,697.95 | 27,702.20 | 0.0K |
14:03 | 27,704.50 | 27,714.55 | 27,704.50 | 27,711.00 | 0.0K |
14:04 | 27,711.60 | 27,715.60 | 27,708.25 | 27,715.60 | 0.0K |
14:05 | 27,713.40 | 27,730.30 | 27,713.40 | 27,730.30 | 0.0K |
14:06 | 27,730.25 | 27,742.15 | 27,729.95 | 27,742.15 | 0.0K |
14:07 | 27,740.35 | 27,748.25 | 27,740.35 | 27,747.80 | 0.0K |
14:08 | 27,749.85 | 27,750.10 | 27,740.05 | 27,741.95 | 0.0K |
14:09 | 27,744.60 | 27,744.60 | 27,734.45 | 27,739.45 | 0.0K |
14:10 | 27,738.05 | 27,739.75 | 27,726.80 | 27,726.80 | 0.0K |
14:11 | 27,725.90 | 27,725.90 | 27,714.50 | 27,720.45 | 0.0K |
14:12 | 27,719.30 | 27,729.25 | 27,717.10 | 27,728.90 | 0.0K |
14:13 | 27,728.35 | 27,733.70 | 27,724.45 | 27,728.60 | 0.0K |
14:14 | 27,729.45 | 27,733.05 | 27,728.95 | 27,730.70 | 0.0K |
14:15 | 27,731.55 | 27,731.55 | 27,717.15 | 27,723.85 | 0.0K |
14:16 | 27,719.30 | 27,719.95 | 27,713.95 | 27,716.00 | 0.0K |
14:17 | 27,717.40 | 27,720.65 | 27,715.15 | 27,718.15 | 0.0K |
14:18 | 27,717.35 | 27,717.95 | 27,704.40 | 27,708.15 | 0.0K |
14:19 | 27,705.55 | 27,711.45 | 27,705.10 | 27,707.05 | 0.0K |
14:20 | 27,709.35 | 27,710.85 | 27,695.50 | 27,697.40 | 0.0K |
14:21 | 27,696.15 | 27,698.50 | 27,692.35 | 27,696.95 | 0.0K |
14:22 | 27,697.70 | 27,700.45 | 27,693.65 | 27,694.20 | 0.0K |
14:23 | 27,694.35 | 27,694.35 | 27,688.70 | 27,691.95 | 0.0K |
14:24 | 27,691.55 | 27,707.15 | 27,690.65 | 27,707.15 | 0.0K |
14:25 | 27,709.85 | 27,743.85 | 27,709.85 | 27,743.85 | 0.0K |
14:26 | 27,745.40 | 27,762.90 | 27,736.15 | 27,762.90 | 0.0K |
14:27 | 27,760.45 | 27,774.35 | 27,760.40 | 27,774.35 | 0.0K |
14:28 | 27,773.75 | 27,773.75 | 27,754.40 | 27,764.00 | 0.0K |
14:29 | 27,764.70 | 27,769.05 | 27,747.90 | 27,747.90 | 0.0K |
14:30 | 27,747.35 | 27,752.45 | 27,738.40 | 27,738.40 | 0.0K |
14:31 | 27,736.55 | 27,736.70 | 27,727.10 | 27,730.30 | 0.0K |
14:32 | 27,729.40 | 27,729.65 | 27,723.65 | 27,727.00 | 0.0K |
14:33 | 27,728.20 | 27,732.55 | 27,727.55 | 27,732.50 | 0.0K |
14:34 | 27,732.45 | 27,734.15 | 27,730.05 | 27,733.10 | 0.0K |
14:35 | 27,734.05 | 27,734.05 | 27,727.95 | 27,728.35 | 0.0K |
14:36 | 27,729.20 | 27,729.20 | 27,721.75 | 27,724.85 | 0.0K |
14:37 | 27,725.95 | 27,729.85 | 27,721.45 | 27,729.85 | 0.0K |
14:38 | 27,729.60 | 27,740.20 | 27,728.25 | 27,735.95 | 0.0K |
14:39 | 27,736.65 | 27,736.65 | 27,728.60 | 27,730.60 | 0.0K |
14:40 | 27,729.45 | 27,736.50 | 27,728.45 | 27,736.50 | 0.0K |
14:41 | 27,737.10 | 27,737.10 | 27,730.75 | 27,736.10 | 0.0K |
14:42 | 27,735.75 | 27,738.40 | 27,733.00 | 27,734.90 | 0.0K |
14:43 | 27,735.15 | 27,735.15 | 27,726.95 | 27,727.15 | 0.0K |
14:44 | 27,725.65 | 27,726.45 | 27,719.55 | 27,725.85 | 0.0K |
14:45 | 27,725.80 | 27,734.70 | 27,725.80 | 27,734.70 | 0.0K |
14:46 | 27,734.20 | 27,737.15 | 27,729.05 | 27,731.25 | 0.0K |
14:47 | 27,730.15 | 27,735.95 | 27,730.15 | 27,735.95 | 0.0K |
14:48 | 27,739.35 | 27,743.35 | 27,736.60 | 27,739.70 | 0.0K |
14:49 | 27,739.55 | 27,741.70 | 27,739.10 | 27,739.50 | 0.0K |
14:50 | 27,740.10 | 27,744.30 | 27,739.55 | 27,740.55 | 0.0K |
14:51 | 27,740.30 | 27,745.70 | 27,737.30 | 27,744.75 | 0.0K |
14:52 | 27,745.05 | 27,745.05 | 27,736.25 | 27,737.50 | 0.0K |
14:53 | 27,735.65 | 27,737.65 | 27,734.00 | 27,737.65 | 0.0K |
14:54 | 27,736.95 | 27,740.20 | 27,734.95 | 27,735.95 | 0.0K |
14:55 | 27,737.55 | 27,744.40 | 27,734.80 | 27,744.40 | 0.0K |
14:56 | 27,742.05 | 27,744.30 | 27,739.60 | 27,744.30 | 0.0K |
14:57 | 27,744.65 | 27,748.55 | 27,742.30 | 27,743.25 | 0.0K |
14:58 | 27,742.65 | 27,745.30 | 27,740.05 | 27,741.90 | 0.0K |
14:59 | 27,743.20 | 27,748.45 | 27,742.15 | 27,746.80 | 0.0K |
15:00 | 27,751.20 | 27,751.55 | 27,742.20 | 27,742.20 | 0.0K |
15:01 | 27,743.85 | 27,745.85 | 27,739.85 | 27,741.30 | 0.0K |
15:02 | 27,739.80 | 27,742.10 | 27,735.50 | 27,739.65 | 0.0K |
15:03 | 27,740.30 | 27,740.80 | 27,732.60 | 27,733.80 | 0.0K |
15:04 | 27,735.00 | 27,735.00 | 27,728.65 | 27,734.15 | 0.0K |
15:05 | 27,732.95 | 27,736.55 | 27,730.05 | 27,730.15 | 0.0K |
15:06 | 27,729.40 | 27,731.90 | 27,727.80 | 27,730.60 | 0.0K |
15:07 | 27,729.75 | 27,736.60 | 27,729.75 | 27,734.75 | 0.0K |
15:08 | 27,735.25 | 27,736.95 | 27,729.35 | 27,730.75 | 0.0K |
15:09 | 27,731.75 | 27,742.95 | 27,729.65 | 27,742.95 | 0.0K |
15:10 | 27,743.90 | 27,743.90 | 27,733.95 | 27,733.95 | 0.0K |
15:11 | 27,736.05 | 27,737.25 | 27,733.40 | 27,735.30 | 0.0K |
15:12 | 27,733.80 | 27,738.70 | 27,732.20 | 27,735.20 | 0.0K |
15:13 | 27,736.25 | 27,741.75 | 27,735.30 | 27,735.30 | 0.0K |
15:14 | 27,736.30 | 27,740.00 | 27,732.70 | 27,735.70 | 0.0K |
15:15 | 27,735.10 | 27,744.05 | 27,733.95 | 27,741.25 | 0.0K |
15:16 | 27,739.90 | 27,742.95 | 27,735.95 | 27,738.60 | 0.0K |
15:17 | 27,740.30 | 27,746.85 | 27,738.15 | 27,745.20 | 0.0K |
15:18 | 27,745.85 | 27,745.85 | 27,734.05 | 27,740.20 | 0.0K |
15:19 | 27,739.35 | 27,747.95 | 27,738.50 | 27,741.00 | 0.0K |
15:20 | 27,740.60 | 27,742.55 | 27,735.25 | 27,738.45 | 0.0K |
15:21 | 27,738.75 | 27,738.75 | 27,729.55 | 27,729.55 | 0.0K |
15:22 | 27,730.90 | 27,738.95 | 27,729.00 | 27,738.95 | 0.0K |
15:23 | 27,738.60 | 27,744.90 | 27,737.40 | 27,743.55 | 0.0K |
15:24 | 27,743.40 | 27,746.60 | 27,732.40 | 27,741.00 | 0.0K |
15:25 | 27,740.85 | 27,745.95 | 27,738.30 | 27,739.95 | 0.0K |
15:26 | 27,739.85 | 27,747.35 | 27,738.75 | 27,742.50 | 0.0K |
15:27 | 27,742.15 | 27,742.15 | 27,734.15 | 27,734.15 | 0.0K |
15:28 | 27,739.75 | 27,739.75 | 27,728.85 | 27,731.50 | 0.0K |
15:29 | 27,729.05 | 27,740.70 | 27,727.55 | 27,738.80 | 0.0K |