Rosneft PJSC (ROSN)

ROSN
🏛️ 러시아 연방 →
424.85
마지막 업데이트: 2025-09-28
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
06:59 429.00 429.00 429.00 429.00 3.7K
07:00 428.95 429.35 428.95 429.30 13.1K
07:01 428.75 428.75 428.75 428.75 1.7K
07:02 429.05 429.05 428.65 428.70 4.5K
07:03 428.70 429.00 428.65 428.80 3.4K
07:04 429.00 429.00 428.45 428.45 2.7K
07:05 428.45 428.50 428.30 428.45 1.8K
07:06 428.55 428.55 427.90 427.90 7.1K
07:07 427.85 428.00 427.40 427.70 17.8K
07:08 427.40 427.50 427.15 427.15 3.8K
07:09 427.50 427.65 427.30 427.60 1.7K
07:10 427.40 427.40 427.40 427.40 0.9K
07:11 427.20 427.45 427.20 427.35 1.6K
07:12 427.10 427.20 427.05 427.05 0.8K
07:13 427.05 427.05 426.55 426.55 7.5K
07:14 426.55 427.40 426.50 427.40 29.0K
07:15 427.45 428.05 427.45 428.05 7.6K
07:16 428.55 428.55 428.50 428.50 1.6K
07:17 428.25 428.60 428.25 428.55 6.4K
07:18 428.40 428.45 428.20 428.45 0.5K
07:19 428.50 428.50 428.45 428.50 0.1K
07:20 428.50 428.50 428.20 428.20 0.2K
07:21 428.20 428.30 428.20 428.30 0.1K
07:22 428.20 428.40 428.20 428.40 2.1K
07:23 428.40 428.40 428.25 428.40 0.3K
07:24 428.40 428.40 428.40 428.40 0.0K
07:25 428.40 428.40 428.25 428.25 0.1K
07:26 428.25 428.40 428.20 428.30 1.2K
07:27 428.40 428.40 428.30 428.30 0.6K
07:28 428.40 428.40 428.30 428.30 0.1K
07:29 428.30 428.40 428.25 428.40 0.7K
07:30 428.40 428.40 428.25 428.40 0.5K
07:31 428.20 428.40 428.20 428.40 0.0K
07:32 428.40 428.40 428.40 428.40 0.2K
07:33 428.20 428.40 428.20 428.40 1.0K
07:34 428.40 428.40 428.20 428.30 6.1K
07:35 428.30 428.40 428.30 428.30 0.0K
07:36 428.40 428.40 428.40 428.40 0.1K
07:37 428.35 428.65 428.20 428.20 26.4K
07:38 428.50 428.50 428.45 428.45 10.2K
07:39 427.40 427.95 427.40 427.90 16.3K
07:40 427.90 428.20 427.90 428.20 5.7K
07:41 428.20 428.20 428.00 428.20 0.6K
07:42 428.20 428.20 428.15 428.20 9.9K
07:43 428.25 428.35 428.20 428.35 0.4K
07:44 428.20 428.35 428.20 428.20 0.2K
07:45 428.20 428.35 428.20 428.25 0.1K
07:46 428.25 428.30 428.25 428.25 0.1K
07:47 428.20 428.20 428.15 428.15 1.7K
07:48 428.15 428.20 428.10 428.10 9.5K
07:49 428.10 428.10 428.10 428.10 0.2K
07:50 428.15 428.15 428.10 428.15 0.1K
07:51 428.15 428.15 428.10 428.10 0.0K
07:52 428.10 428.15 428.10 428.15 0.2K
07:53 428.15 428.15 428.10 428.10 11.1K
07:54 428.05 428.05 428.00 428.05 0.7K
07:55 428.10 428.10 428.10 428.10 0.1K
07:56 428.05 428.10 428.00 428.10 0.4K
07:57 428.10 428.10 428.00 428.05 0.6K
07:58 427.85 427.90 427.85 427.90 0.2K
07:59 428.00 428.00 427.95 427.95 0.3K
08:00 428.10 428.15 428.10 428.10 2.7K
08:01 428.00 428.00 427.85 428.00 0.3K
08:02 428.00 428.00 428.00 428.00 0.5K
08:03 427.90 428.00 427.90 428.00 0.0K
08:04 428.00 428.00 427.90 427.90 0.2K
08:05 427.85 427.85 427.75 427.80 10.9K
08:06 427.80 427.85 427.80 427.85 0.6K
08:07 427.80 427.85 427.80 427.80 0.1K
08:08 427.85 427.85 427.80 427.85 0.1K
08:09 427.80 428.00 427.80 428.00 1.8K
08:10 428.10 428.15 428.05 428.15 0.6K
08:11 428.15 428.15 428.15 428.15 0.0K
08:12 428.15 428.15 428.15 428.15 0.1K
08:13 428.05 428.15 428.05 428.15 0.5K
08:14 428.15 428.15 428.15 428.15 0.1K
08:15 428.15 428.15 428.10 428.10 0.1K
08:16 428.15 428.20 428.15 428.20 0.6K
08:17 428.20 428.20 428.15 428.15 0.1K
08:18 428.10 428.30 428.10 428.30 1.4K
08:19 428.30 428.60 428.30 428.60 1.2K
08:20 428.60 428.60 428.55 428.55 1.0K
08:21 428.60 428.65 428.60 428.65 0.1K
08:22 428.60 428.80 428.55 428.80 1.6K
08:23 428.80 428.80 428.80 428.80 0.0K
08:24 428.85 428.90 428.80 428.85 0.3K
08:25 428.85 428.90 428.75 428.90 0.1K
08:26 428.90 428.90 428.90 428.90 0.3K
08:27 428.90 428.90 428.60 428.70 0.1K
08:28 428.70 428.70 428.70 428.70 0.1K
08:29 428.60 428.70 428.60 428.70 0.1K
08:30 428.70 428.70 428.55 428.55 0.0K
08:31 428.60 428.70 428.55 428.55 0.0K
08:32 428.60 428.60 428.55 428.60 0.4K
08:33 428.60 428.60 428.50 428.50 0.3K
08:34 428.55 428.55 428.50 428.50 0.1K
08:35 428.55 428.55 428.50 428.55 0.0K
08:36 428.55 428.55 428.45 428.45 0.8K
08:37 428.45 428.45 428.45 428.45 0.0K
08:38 428.50 428.60 428.50 428.55 0.4K
08:39 428.60 428.60 428.60 428.60 0.1K
08:40 428.60 428.60 428.40 428.40 0.2K
08:41 428.60 428.70 428.45 428.70 0.3K
08:42 428.75 428.80 428.75 428.80 0.1K
08:43 428.80 428.80 428.70 428.75 0.0K
08:44 428.70 428.75 428.70 428.75 0.1K
08:45 428.75 428.80 428.75 428.80 0.7K
08:46 428.80 428.85 428.80 428.85 0.5K
08:47 428.85 428.85 428.80 428.80 0.0K
08:48 428.80 428.85 428.80 428.80 0.2K
08:49 428.80 428.85 428.80 428.85 0.0K
08:50 428.75 428.90 428.75 428.90 0.2K
08:51 428.90 428.90 428.90 428.90 0.1K
08:52 428.90 428.90 428.85 428.90 0.2K
08:53 428.70 428.90 428.70 428.75 2.4K
08:54 428.75 428.90 428.75 428.90 0.3K
08:55 428.90 428.90 428.75 428.90 0.2K
08:56 428.90 428.90 428.85 428.85 0.0K
08:57 428.95 429.05 428.95 429.05 5.5K
08:58 429.05 429.10 429.00 429.10 0.0K
08:59 429.10 429.10 429.00 429.10 0.1K
09:00 429.00 429.00 428.85 428.95 1.6K
09:01 428.90 428.90 428.55 428.55 19.1K
09:02 428.20 428.20 428.10 428.15 10.7K
09:03 428.15 428.15 428.10 428.10 5.1K
09:04 428.10 428.15 428.10 428.15 1.1K
09:05 428.15 428.35 428.10 428.35 7.1K
09:06 428.35 428.35 428.35 428.35 0.4K
09:07 428.35 428.55 428.35 428.55 0.2K
09:08 428.55 428.90 428.55 428.70 0.1K
09:09 428.75 428.85 428.75 428.85 0.1K
09:10 428.70 428.85 428.70 428.80 2.2K
09:11 428.80 428.85 428.80 428.85 0.2K
09:12 428.85 428.85 428.80 428.80 0.2K
09:13 428.80 428.80 428.70 428.75 0.3K
09:14 428.70 428.75 428.50 428.55 6.2K
09:15 428.40 428.55 428.40 428.40 0.4K
09:16 428.60 428.60 428.40 428.40 0.3K
09:17 428.50 428.65 428.50 428.65 0.8K
09:18 428.55 428.55 428.15 428.15 5.8K
09:19 428.20 428.20 428.15 428.20 0.4K
09:20 428.10 428.20 428.10 428.10 0.8K
09:21 428.10 428.30 428.10 428.30 1.2K
09:22 428.10 428.25 428.10 428.10 0.4K
09:23 427.75 428.00 427.75 427.75 8.8K
09:24 427.75 427.90 427.70 427.70 0.9K
09:25 427.65 427.65 427.55 427.60 1.8K
09:26 427.55 427.95 427.55 427.95 9.0K
09:27 427.70 427.70 427.40 427.40 3.2K
09:28 427.45 427.45 427.35 427.35 2.6K
09:29 427.40 427.50 427.40 427.50 0.7K
09:31 427.55 427.55 427.40 427.50 3.7K
09:32 427.45 427.70 427.45 427.70 0.3K
09:33 427.80 427.90 427.80 427.90 5.4K
09:34 427.80 428.10 427.80 428.10 3.2K
09:35 428.10 428.10 428.00 428.10 0.3K
09:36 428.05 428.25 428.00 428.05 5.9K
09:37 428.20 428.30 428.15 428.20 1.5K
09:38 428.05 428.40 428.00 428.25 4.5K
09:39 428.25 428.30 428.05 428.30 1.8K
09:40 428.00 428.35 428.00 428.35 0.9K
09:41 428.30 428.30 428.10 428.10 1.1K
09:42 428.20 428.20 428.10 428.10 0.1K
09:43 428.15 428.15 427.95 427.95 10.1K
09:44 427.70 427.95 427.60 427.60 0.7K
09:45 427.75 427.80 427.60 427.80 0.5K
09:46 427.90 427.95 427.75 427.75 0.0K
09:47 428.00 428.00 427.65 427.70 3.5K
09:48 427.70 427.75 427.60 427.65 0.7K
09:49 427.65 428.00 427.65 428.00 0.8K
09:50 427.95 427.95 427.70 427.85 2.2K
09:51 427.85 427.85 427.65 427.80 0.5K
09:52 427.80 428.00 427.75 428.00 0.0K
09:53 428.05 428.25 428.05 428.25 6.1K
09:54 428.35 428.35 428.05 428.05 0.1K
09:55 428.15 428.15 427.55 427.60 0.5K
09:56 427.60 427.85 427.60 427.65 0.3K
09:57 427.80 427.80 427.70 427.70 2.4K
09:58 427.70 427.75 427.65 427.75 2.4K
09:59 427.55 427.55 426.35 426.35 45.3K
10:00 426.80 427.00 426.80 427.00 6.3K
10:01 426.90 427.20 426.90 427.20 1.3K
10:02 427.15 427.35 427.15 427.25 4.5K
10:03 427.20 427.40 427.20 427.40 11.1K
10:04 427.60 427.90 427.60 427.80 13.4K
10:05 427.50 427.95 427.50 427.95 6.0K
10:06 428.30 428.60 428.30 428.60 16.4K
10:07 428.70 428.95 428.70 428.70 16.5K
10:08 428.75 428.75 428.45 428.45 1.4K
10:09 428.40 428.55 428.40 428.45 1.5K
10:10 428.35 428.70 428.35 428.65 0.6K
10:11 428.70 428.70 428.65 428.65 0.4K
10:12 428.85 428.85 428.70 428.70 1.4K
10:13 428.65 428.65 428.55 428.60 0.7K
10:14 428.55 428.55 428.30 428.35 1.6K
10:15 428.25 428.30 428.20 428.20 0.2K
10:16 428.15 428.15 428.00 428.00 11.2K
10:17 428.10 428.10 428.05 428.10 0.5K
10:18 428.10 428.10 427.85 427.90 0.7K
10:19 427.95 427.95 427.90 427.90 0.4K
10:20 427.65 427.65 426.85 426.85 34.5K
10:21 426.80 426.85 426.45 426.65 12.1K
10:22 426.55 426.75 426.50 426.75 6.4K
10:23 426.55 426.70 426.55 426.70 1.2K
10:24 426.60 427.05 426.60 427.05 7.6K
10:25 427.05 427.10 427.00 427.10 1.1K
10:26 427.05 427.05 427.00 427.05 1.4K
10:27 427.15 427.15 427.10 427.10 4.9K
10:28 427.00 427.00 426.65 426.65 11.7K
10:29 426.75 426.75 426.65 426.65 1.1K
10:30 426.55 426.80 426.55 426.80 4.2K
10:31 426.70 426.70 426.55 426.55 4.0K
10:32 426.45 426.60 426.40 426.60 3.2K
10:33 426.55 426.65 426.55 426.65 0.5K
10:34 426.50 426.50 426.45 426.45 19.1K
10:35 426.45 426.50 426.40 426.50 4.0K
10:36 426.45 426.50 425.85 425.85 30.1K
10:37 425.65 425.65 425.40 425.40 46.3K
10:38 425.00 425.20 425.00 425.20 11.1K
10:39 425.30 425.30 425.05 425.30 2.8K
10:40 425.25 425.50 425.00 425.00 23.1K
10:41 425.05 425.05 424.90 424.90 17.2K
10:42 424.95 424.95 424.55 424.55 10.8K
10:43 424.30 424.50 424.30 424.50 18.7K
10:44 424.50 424.65 424.50 424.50 10.7K
10:45 424.65 424.95 424.65 424.85 4.0K
10:46 425.00 425.60 425.00 425.30 18.3K
10:47 425.20 425.20 424.90 425.10 16.7K
10:48 425.10 425.25 425.10 425.25 6.0K
10:49 425.25 425.35 425.25 425.25 1.0K
10:50 425.35 425.35 425.25 425.25 5.0K
10:51 425.50 425.50 425.40 425.50 9.0K
10:52 425.50 425.60 425.50 425.50 3.9K
10:53 425.55 425.55 425.25 425.50 4.6K
10:54 425.50 425.50 425.35 425.35 1.0K
10:55 425.35 425.50 425.35 425.40 1.0K
10:56 425.40 425.75 425.30 425.75 9.1K
10:57 425.95 426.40 425.95 426.40 12.0K
10:58 426.25 426.25 426.20 426.20 1.0K
10:59 426.10 426.45 426.10 426.45 30.8K
11:00 426.45 426.45 426.35 426.45 2.3K
11:01 426.45 426.50 426.45 426.50 3.6K
11:02 426.45 426.50 426.40 426.50 2.5K
11:03 426.50 426.85 426.50 426.85 7.1K
11:04 426.90 426.90 426.85 426.85 1.8K
11:05 426.85 427.00 426.85 427.00 5.8K
11:06 427.00 427.00 426.85 426.95 4.3K
11:07 427.00 427.00 426.75 426.85 8.1K
11:08 426.75 426.75 426.65 426.75 6.2K
11:09 426.80 427.10 426.80 427.10 5.9K
11:10 427.10 427.10 426.70 427.00 2.5K
11:11 426.90 427.10 426.85 427.10 4.2K
11:12 427.10 427.10 427.05 427.10 1.6K
11:13 427.10 427.10 426.60 426.90 18.7K
11:14 426.75 427.05 426.75 427.05 4.5K
11:15 426.95 427.10 426.95 427.05 1.7K
11:16 427.00 427.05 426.70 427.05 1.8K
11:17 427.10 427.10 427.10 427.10 2.7K
11:18 427.05 427.10 427.05 427.10 1.3K
11:19 427.10 427.10 426.70 426.70 3.9K
11:20 426.70 426.85 426.70 426.85 1.5K
11:21 426.75 426.80 426.65 426.70 1.6K
11:22 426.60 426.60 426.60 426.60 0.9K
11:23 426.60 426.70 426.60 426.65 1.5K
11:24 426.65 426.75 426.60 426.70 1.7K
11:25 426.65 426.65 426.40 426.40 11.9K
11:26 426.35 426.35 426.25 426.30 1.7K
11:27 426.20 426.20 426.15 426.20 1.2K
11:28 426.00 426.20 426.00 426.10 3.1K
11:29 426.00 426.30 426.00 426.25 13.8K
11:30 426.05 426.15 426.05 426.05 12.3K
11:31 425.95 425.95 425.75 425.75 33.4K
11:32 425.80 425.95 425.80 425.95 15.1K
11:33 425.90 426.00 425.90 425.95 2.7K
11:34 425.90 426.15 425.90 426.15 2.1K
11:35 426.15 426.15 426.05 426.10 0.5K
11:36 426.10 426.10 426.05 426.10 0.6K
11:37 425.90 425.95 425.80 425.95 1.8K
11:38 426.00 426.00 425.80 425.90 1.8K
11:39 425.90 425.90 425.90 425.90 1.2K
11:40 425.90 425.90 425.85 425.85 0.9K
11:41 425.80 425.85 425.70 425.70 0.9K
11:42 425.75 425.75 425.70 425.70 3.9K
11:43 425.75 425.75 425.70 425.70 5.6K
11:44 425.70 425.70 425.20 425.20 35.7K
11:45 425.25 425.30 425.25 425.30 3.1K
11:46 425.60 425.60 425.30 425.40 6.8K
11:47 425.30 425.40 425.30 425.30 1.0K
11:48 425.45 425.60 425.45 425.55 2.9K
11:49 425.35 425.65 425.35 425.65 2.8K
11:50 425.60 425.65 425.50 425.55 2.3K
11:51 425.50 425.50 425.45 425.45 0.5K
11:52 425.20 425.20 425.10 425.10 11.6K
11:53 425.20 425.45 425.20 425.45 0.9K
11:54 425.45 425.55 425.30 425.30 0.4K
11:55 425.45 425.45 425.30 425.40 0.6K
11:56 425.55 425.70 425.55 425.70 0.8K
11:57 425.65 425.65 425.65 425.65 2.9K
11:58 425.70 425.75 425.70 425.70 6.1K
11:59 426.15 426.30 426.15 426.30 7.2K
12:00 426.30 426.30 426.10 426.30 3.1K
12:01 426.10 426.25 425.95 426.00 6.8K
12:02 425.80 425.85 425.55 425.55 1.9K
12:03 425.45 425.55 425.45 425.45 1.2K
12:04 425.45 425.45 425.30 425.40 1.7K
12:05 425.40 425.40 425.10 425.10 9.5K
12:06 425.15 425.20 425.05 425.05 4.0K
12:07 425.10 425.10 425.00 425.00 7.6K
12:08 425.05 425.05 424.80 424.90 11.7K
12:09 424.90 424.90 424.80 424.85 5.1K
12:10 424.85 424.95 424.85 424.85 1.3K
12:11 424.90 425.00 424.85 424.90 2.0K
12:12 424.90 425.10 424.90 425.10 2.6K
12:13 424.95 425.40 424.95 425.40 14.0K
12:14 425.55 425.55 425.45 425.50 0.5K
12:15 425.65 425.75 425.50 425.60 2.8K
12:16 425.90 425.90 425.70 425.90 1.5K
12:17 425.75 425.85 425.75 425.75 0.6K
12:18 425.70 425.70 425.55 425.70 1.0K
12:19 425.75 425.80 425.70 425.75 1.1K
12:20 425.70 426.00 425.70 425.95 9.5K
12:21 425.95 426.05 425.95 426.05 0.5K
12:22 426.15 426.20 426.15 426.15 0.9K
12:23 426.25 426.35 426.25 426.35 4.5K
12:24 426.35 426.45 426.30 426.45 3.1K
12:25 426.50 426.50 426.35 426.45 0.8K
12:26 426.30 426.55 426.30 426.55 4.3K
12:27 426.45 426.70 426.45 426.65 6.7K
12:28 426.70 426.70 426.60 426.70 3.1K
12:29 426.55 426.55 426.00 426.00 10.9K
12:30 426.15 426.25 426.10 426.25 0.9K
12:31 426.05 426.05 425.95 426.05 3.3K
12:32 426.00 426.20 426.00 426.05 5.7K
12:33 425.90 425.95 425.80 425.90 1.2K
12:34 425.90 425.90 425.80 425.80 0.3K
12:35 425.95 425.95 425.80 425.80 2.5K
12:36 425.80 426.15 425.80 426.10 11.9K
12:37 425.90 426.10 425.90 426.00 0.4K
12:38 426.00 426.20 425.90 426.15 11.5K
12:39 426.35 426.90 426.35 426.90 24.5K
12:40 427.00 427.35 426.95 427.00 22.3K
12:41 427.00 427.00 426.65 426.80 1.7K
12:42 426.60 426.60 426.35 426.35 0.4K
12:43 426.30 426.30 425.95 426.00 4.8K
12:44 426.00 426.00 425.95 425.95 0.3K
12:45 425.10 425.15 424.85 424.85 38.0K
12:46 424.95 425.15 424.95 425.00 6.9K
12:47 425.10 425.15 425.10 425.15 1.5K
12:48 425.15 425.20 425.00 425.15 3.3K
12:49 425.10 425.10 424.70 424.70 14.5K
12:50 424.80 424.90 424.70 424.70 7.7K
12:51 424.80 424.80 424.65 424.65 46.4K
12:52 424.25 424.35 424.20 424.25 21.3K
12:53 424.25 424.25 423.60 423.75 98.5K
12:54 423.70 424.20 423.70 424.00 59.7K
12:55 424.00 424.35 424.00 424.35 14.4K
12:56 424.30 424.75 424.25 424.75 9.1K
12:57 424.80 424.85 424.35 424.45 9.9K
12:58 424.40 424.45 424.35 424.35 1.8K
12:59 424.35 424.45 424.35 424.45 0.7K
13:00 424.30 424.40 424.20 424.40 12.2K
13:01 424.45 424.50 424.35 424.50 10.7K
13:02 424.50 424.50 424.25 424.25 1.2K
13:03 424.20 424.65 424.20 424.40 6.4K
13:04 424.45 424.50 424.40 424.40 1.4K
13:05 424.40 424.85 424.40 424.85 5.7K
13:06 425.00 425.35 425.00 425.10 13.5K
13:07 425.40 425.40 425.30 425.35 4.9K
13:08 425.20 425.40 425.20 425.35 6.0K
13:09 425.30 425.30 424.80 424.80 5.4K
13:10 424.90 424.95 424.85 424.95 0.7K
13:11 424.95 425.00 424.75 424.75 1.3K
13:12 424.80 424.80 424.45 424.45 9.2K
13:13 424.60 424.70 424.40 424.40 6.9K
13:14 424.50 424.65 424.50 424.55 12.3K
13:15 424.70 424.70 424.30 424.55 11.5K
13:16 424.50 424.50 423.75 424.30 52.7K
13:17 424.45 424.45 424.00 424.00 11.4K
13:18 423.90 424.35 423.85 424.35 24.9K
13:19 424.30 424.50 424.10 424.10 4.6K
13:20 424.05 424.15 424.05 424.10 0.8K
13:21 424.10 424.40 424.10 424.40 2.5K
13:22 424.25 424.35 424.25 424.25 1.3K
13:23 424.20 424.45 424.20 424.35 1.1K
13:24 424.40 424.50 424.25 424.25 0.4K
13:25 424.20 424.20 424.05 424.05 2.0K
13:26 423.70 424.00 423.70 424.00 8.8K
13:27 424.00 424.35 424.00 424.35 2.6K
13:28 424.70 424.70 424.65 424.70 2.9K
13:29 424.40 424.45 424.25 424.25 16.3K
13:30 424.20 424.20 423.80 423.85 3.7K
13:31 423.90 424.25 423.85 424.15 3.7K
13:32 424.15 424.40 424.15 424.40 1.0K
13:33 424.25 424.25 423.65 423.65 17.0K
13:34 423.70 423.70 423.65 423.70 13.5K
13:35 423.65 423.95 423.65 423.75 18.3K
13:36 423.75 423.80 423.70 423.80 1.7K
13:37 423.80 423.80 423.60 423.65 15.7K
13:38 423.80 424.05 423.80 424.05 4.6K
13:39 423.90 424.00 423.80 423.80 3.2K
13:40 423.85 424.00 423.65 424.00 2.1K
13:41 424.00 424.10 423.85 423.95 1.1K
13:42 423.70 424.25 423.70 424.25 18.1K
13:43 424.30 424.30 424.25 424.25 0.9K
13:44 424.25 424.25 424.05 424.20 1.9K
13:45 424.40 424.40 424.15 424.30 3.1K
13:46 424.35 424.60 424.35 424.60 1.6K
13:47 424.75 424.75 424.60 424.65 0.6K
13:48 424.60 424.65 424.60 424.60 4.4K
13:49 424.65 424.75 424.60 424.60 8.6K
13:50 424.65 424.95 424.65 424.95 6.5K
13:51 424.85 424.85 424.55 424.55 1.5K
13:52 424.70 424.80 424.60 424.60 0.7K
13:53 424.90 425.10 424.85 425.10 6.0K
13:54 425.30 425.30 425.10 425.10 3.3K
13:55 425.30 425.30 424.85 424.85 2.9K
13:56 424.80 424.90 424.40 424.40 3.9K
13:57 424.45 424.90 424.45 424.90 0.9K
13:58 425.05 425.05 424.90 424.90 3.3K
13:59 424.90 424.95 424.90 424.95 1.6K
14:00 424.70 424.75 424.60 424.75 0.4K
14:01 424.60 425.00 424.60 425.00 5.4K
14:02 424.95 424.95 424.65 424.75 1.2K
14:03 424.65 424.65 424.50 424.50 1.7K
14:04 424.60 424.60 424.50 424.50 0.4K
14:05 424.55 425.05 424.55 425.05 3.7K
14:06 425.10 425.20 425.10 425.15 2.5K
14:07 425.20 425.25 425.20 425.20 2.2K
14:08 425.25 425.25 425.25 425.25 1.7K
14:09 425.25 425.25 425.15 425.15 3.4K
14:10 425.15 425.20 425.15 425.20 17.8K
14:11 425.15 425.15 424.75 424.75 1.2K
14:12 425.10 425.10 424.95 424.95 1.1K
14:13 424.85 425.05 424.85 424.95 1.4K
14:14 424.95 425.05 424.95 425.05 0.7K
14:15 425.05 425.10 425.00 425.10 0.3K
14:16 425.20 425.30 425.20 425.30 1.4K
14:17 425.25 425.25 425.05 425.05 0.3K
14:18 425.25 425.35 425.25 425.35 1.9K
14:19 425.30 425.30 425.30 425.30 0.9K
14:20 425.35 425.35 425.30 425.30 7.4K
14:21 425.30 425.30 425.00 425.10 4.4K
14:22 425.00 425.20 425.00 425.20 0.7K
14:23 425.15 425.30 425.00 425.00 0.6K
14:24 425.05 425.25 425.05 425.05 0.6K
14:25 425.05 425.05 425.00 425.00 0.8K
14:26 425.00 425.60 425.00 425.60 17.7K
14:27 425.60 425.60 425.60 425.60 3.3K
14:28 425.65 425.65 425.60 425.65 1.0K
14:29 425.25 425.25 425.00 425.00 6.7K
14:30 424.95 424.95 424.85 424.85 1.4K
14:31 424.85 424.85 424.55 424.70 2.4K
14:32 424.75 424.75 424.70 424.70 0.2K
14:33 424.65 424.85 424.60 424.65 2.2K
14:34 424.55 424.60 424.55 424.55 1.6K
14:35 424.50 424.50 424.40 424.45 3.5K
14:36 424.40 424.80 424.40 424.80 6.3K
14:37 425.00 425.00 424.55 424.85 4.5K
14:38 424.85 424.85 424.55 424.65 6.4K
14:39 424.55 424.55 424.50 424.50 1.0K
14:40 424.55 424.55 424.50 424.55 0.3K
14:41 424.55 424.70 424.50 424.50 1.3K
14:42 424.50 424.65 424.50 424.65 0.4K
14:43 424.55 424.55 424.45 424.55 2.3K
14:44 424.45 424.45 424.30 424.30 8.9K
14:45 424.15 425.15 424.15 425.15 10.4K
14:46 425.15 425.15 424.60 424.60 3.4K
14:47 424.50 424.50 424.35 424.35 1.7K
14:48 424.25 424.35 423.95 423.95 10.1K
14:49 424.00 424.25 424.00 424.25 5.4K
14:50 424.30 425.30 424.25 425.30 4.1K
14:51 426.40 427.45 426.35 426.90 55.6K
14:52 427.20 427.20 427.00 427.00 8.1K
14:53 426.80 427.60 426.65 427.60 18.7K
14:54 427.45 427.90 426.80 427.30 35.4K
14:55 427.15 427.15 427.15 427.15 4.1K
14:56 427.05 427.05 427.05 427.05 7.4K
14:57 426.50 426.50 426.15 426.20 6.9K
14:58 426.10 427.00 426.00 427.00 30.3K
14:59 426.75 427.00 426.70 426.70 12.3K
15:00 426.85 426.85 426.55 426.80 13.3K
15:01 426.70 427.00 426.70 426.95 1.8K
15:02 426.90 427.00 426.90 426.95 2.0K
15:03 427.15 427.55 427.10 427.10 9.8K
15:04 427.10 427.10 427.00 427.00 7.7K
15:05 427.30 427.30 427.00 427.00 2.0K
15:06 427.05 427.25 427.05 427.25 1.6K
15:07 427.25 427.90 427.25 427.45 22.3K
15:08 427.40 427.55 427.40 427.55 3.0K
15:09 427.50 427.95 427.45 427.95 38.1K
15:10 427.85 427.85 427.45 427.75 21.0K
15:11 427.75 427.75 427.25 427.25 6.9K
15:12 427.25 427.25 426.95 427.00 10.5K
15:13 426.70 426.75 426.55 426.55 24.3K
15:14 426.45 426.50 426.40 426.40 11.5K
15:15 426.30 427.15 426.30 426.90 6.5K
15:16 427.55 427.55 427.55 427.55 20.0K
15:17 427.55 427.55 427.55 427.55 1.1K
15:18 427.55 427.55 427.40 427.40 8.2K
15:19 427.45 427.65 427.45 427.65 1.2K
15:20 427.85 427.90 427.85 427.85 2.7K
15:21 427.85 427.85 427.65 427.65 0.9K
15:22 427.65 427.65 427.65 427.65 0.2K
15:23 427.65 427.65 427.25 427.25 5.6K
15:24 427.30 427.30 427.05 427.05 1.7K
15:25 427.30 427.35 427.30 427.35 0.2K
15:26 427.35 427.35 427.30 427.30 1.9K
15:27 427.10 427.25 427.10 427.25 1.0K
15:28 427.30 427.30 426.80 426.80 1.6K
15:29 426.90 426.90 426.75 426.80 0.9K
15:30 426.90 427.10 426.90 426.90 0.5K
15:31 426.95 427.25 426.95 427.10 0.7K
15:32 427.15 427.45 427.15 427.40 0.2K
15:33 427.40 427.50 427.40 427.40 1.6K
15:34 427.40 427.45 427.40 427.45 0.2K
15:35 427.40 427.40 427.40 427.40 2.5K
15:36 427.30 427.30 426.75 426.90 5.4K
15:37 426.95 426.95 426.75 426.75 1.3K
15:38 426.55 426.55 426.20 426.20 3.2K
15:39 426.25 426.30 426.20 426.20 0.7K
15:40 426.20 426.20 426.15 426.20 0.5K
15:41 426.25 426.30 426.25 426.30 1.7K
15:42 426.25 426.40 426.25 426.40 1.2K
15:43 426.45 426.45 426.40 426.45 0.4K
15:44 426.70 426.75 426.70 426.70 0.6K
15:45 426.65 426.65 426.40 426.45 0.7K
15:46 426.40 426.55 426.40 426.50 0.4K
15:47 426.55 426.65 426.55 426.65 0.7K
15:48 426.45 426.65 426.45 426.65 0.4K
15:49 426.65 426.75 426.65 426.75 0.5K
15:50 427.30 427.30 427.05 427.20 2.3K
15:51 427.10 427.10 426.75 426.75 1.7K
15:52 426.75 426.75 426.75 426.75 0.8K
15:53 426.75 426.75 426.15 426.25 6.1K
15:54 426.20 426.35 426.15 426.15 2.3K
15:55 426.10 426.10 426.05 426.10 0.5K
15:56 426.25 426.25 426.25 426.25 0.3K
15:57 426.40 426.40 426.00 426.00 1.7K
15:58 426.00 426.20 426.00 426.05 6.4K
15:59 426.10 426.10 426.00 426.05 1.1K
16:00 426.00 426.00 426.00 426.00 3.4K
16:01 426.05 426.05 425.65 425.65 5.2K
16:02 425.90 425.90 425.75 425.75 0.2K
16:03 425.80 425.80 425.50 425.50 0.6K
16:04 425.55 425.55 425.45 425.45 1.7K
16:05 425.45 425.50 425.45 425.50 0.9K
16:06 425.55 425.55 425.40 425.40 0.9K
16:07 425.65 425.90 425.65 425.90 0.7K
16:08 426.15 426.15 425.85 425.85 0.8K
16:09 425.95 426.20 425.95 426.20 0.1K
16:10 425.75 425.75 425.65 425.65 11.0K
16:11 425.70 426.10 425.60 426.10 2.7K
16:12 426.10 426.10 426.00 426.00 0.5K
16:13 426.00 426.00 425.70 425.70 0.8K
16:14 425.90 425.95 425.85 425.85 1.1K
16:15 425.85 426.00 425.85 425.90 8.6K
16:16 425.90 425.90 425.55 425.55 3.2K
16:17 425.55 425.75 425.55 425.65 0.6K
16:18 425.70 425.75 425.70 425.70 0.4K
16:19 425.70 425.70 425.70 425.70 0.3K
16:20 425.75 425.75 425.75 425.75 2.4K
16:21 425.75 425.80 425.75 425.75 2.7K
16:22 425.75 425.75 425.75 425.75 0.4K
16:23 425.85 426.00 425.85 426.00 8.4K
16:24 426.00 426.05 426.00 426.00 3.8K
16:25 426.00 426.00 425.55 425.60 0.7K
16:26 425.40 425.70 425.40 425.70 4.5K
16:27 425.80 425.95 425.80 425.90 2.5K
16:28 425.85 425.95 425.85 425.95 1.7K
16:29 426.00 426.10 426.00 426.10 1.4K
16:30 426.15 426.20 426.10 426.20 0.7K
16:31 426.10 426.15 426.10 426.15 0.8K
16:32 426.20 426.20 426.15 426.15 3.0K
16:33 426.25 426.25 426.20 426.25 0.7K
16:34 426.30 426.40 426.25 426.40 0.3K
16:35 426.20 426.25 426.20 426.20 5.0K
16:36 426.20 426.25 426.20 426.25 1.2K
16:37 426.20 426.25 426.20 426.20 2.6K
16:38 426.20 426.20 425.45 425.45 10.7K
16:39 425.10 425.10 425.10 425.10 15.1K
16:40 424.95 425.40 424.95 425.40 16.2K
16:41 425.55 425.55 425.25 425.40 1.0K
16:42 425.45 425.45 425.40 425.40 0.9K
16:43 425.40 425.75 425.40 425.60 5.2K
16:44 425.65 425.65 425.60 425.60 0.2K
16:45 425.65 425.65 424.90 424.90 11.9K
16:46 424.90 425.10 424.90 425.10 0.4K
16:47 425.05 425.05 424.95 425.00 2.5K
16:48 425.05 425.40 425.05 425.40 1.0K
16:49 425.35 425.50 425.35 425.50 2.4K
16:50 425.55 425.75 425.55 425.65 0.2K
16:51 425.65 425.65 425.45 425.45 1.1K
16:52 425.40 425.50 425.40 425.50 0.5K
16:53 425.50 425.50 425.50 425.50 0.3K
16:54 425.55 425.65 425.50 425.50 7.5K
16:55 425.50 425.55 425.50 425.55 1.2K
16:56 425.55 425.65 425.50 425.50 1.2K
16:57 425.50 425.55 425.50 425.50 0.7K
16:58 425.50 425.55 425.50 425.50 0.6K
16:59 425.50 425.50 425.50 425.50 19.0K
17:00 425.50 425.70 425.50 425.55 1.2K
17:01 425.60 425.80 425.60 425.80 3.1K
17:02 425.95 426.00 425.95 425.95 1.0K
17:03 425.90 425.90 425.90 425.90 1.4K
17:04 425.55 425.65 425.50 425.65 2.7K
17:05 425.55 425.90 425.55 425.75 6.4K
17:06 425.85 425.90 425.75 425.75 1.2K
17:07 425.60 425.60 425.50 425.50 1.7K
17:08 425.55 425.70 425.50 425.70 0.6K
17:09 425.65 425.65 425.65 425.65 0.2K
17:10 425.70 425.70 425.50 425.65 3.6K
17:11 426.05 426.05 426.00 426.00 3.6K
17:12 426.00 426.00 426.00 426.00 0.2K
17:13 426.00 426.05 426.00 426.00 2.1K
17:14 425.75 426.00 425.75 426.00 1.9K
17:15 425.85 425.90 425.85 425.85 1.1K
17:16 425.95 425.95 425.85 425.85 1.4K
17:17 425.80 426.00 425.80 426.00 0.8K
17:18 425.95 426.00 425.85 425.85 0.9K
17:19 425.90 426.00 425.85 425.85 1.3K
17:20 425.90 425.90 425.80 425.90 3.6K
17:21 426.00 426.05 425.90 425.95 1.0K
17:22 426.00 426.00 425.95 426.00 0.7K
17:23 425.70 425.80 425.70 425.80 5.1K
17:24 426.00 426.05 425.80 425.80 1.6K
17:25 425.95 425.95 425.90 425.90 1.0K
17:26 425.90 425.90 425.90 425.90 1.0K
17:27 425.90 426.05 425.90 426.05 3.2K
17:28 426.20 426.35 426.20 426.35 4.8K
17:29 427.05 427.10 426.85 426.85 5.1K
17:30 427.00 427.00 426.95 426.95 1.1K
17:31 427.00 427.00 426.95 426.95 6.0K
17:32 426.95 426.95 426.55 426.55 4.2K
17:33 426.70 426.70 426.60 426.60 0.8K
17:34 426.60 426.60 426.45 426.45 0.6K
17:35 426.60 426.60 426.30 426.40 1.2K
17:36 426.95 427.00 426.80 426.90 5.5K
17:37 426.90 426.90 426.60 426.60 0.7K
17:38 426.70 426.70 426.60 426.70 0.7K
17:39 426.65 426.80 426.65 426.80 1.3K
17:40 427.15 427.15 427.00 427.00 12.7K
17:41 426.90 427.05 426.90 426.95 1.8K
17:42 427.10 427.50 427.10 427.50 5.8K
17:43 427.40 427.45 427.40 427.45 3.1K
17:44 427.50 427.55 427.25 427.55 3.1K
17:45 427.70 428.40 427.70 428.40 19.5K
17:46 428.60 428.60 428.35 428.45 4.6K
17:47 428.40 428.50 428.40 428.50 4.9K
17:48 428.35 428.60 428.20 428.60 20.4K
17:49 428.55 428.60 428.55 428.55 17.7K
17:50 428.60 428.65 428.45 428.45 8.5K
17:51 428.30 428.30 428.25 428.25 1.0K
17:52 428.40 428.45 428.40 428.40 3.1K
17:53 428.45 428.45 428.40 428.40 7.3K
17:54 428.45 428.45 428.40 428.40 6.4K
17:55 428.45 428.45 428.40 428.40 27.5K
17:56 428.45 428.45 428.40 428.45 0.7K
17:57 428.45 428.45 428.40 428.45 7.3K
17:58 428.40 428.45 428.40 428.40 4.4K
17:59 428.20 428.35 428.15 428.35 7.2K
18:00 428.70 428.95 428.55 428.95 6.1K
18:01 429.05 429.30 429.05 429.20 22.6K
18:02 429.15 429.60 429.15 429.50 10.9K
18:03 429.50 430.45 429.50 430.45 23.2K
18:04 430.75 431.25 430.75 431.25 16.3K
18:05 431.40 432.40 431.35 432.40 40.0K
18:06 432.30 432.65 432.30 432.65 20.1K
18:07 432.70 433.00 432.70 433.00 30.0K
18:08 433.00 433.00 432.35 432.35 12.2K
18:09 432.35 433.00 432.35 433.00 21.1K
18:10 433.00 433.00 432.85 432.85 23.4K
18:11 432.65 432.80 432.50 432.70 12.7K
18:12 433.00 433.00 432.70 432.90 19.1K
18:13 432.90 433.00 432.75 432.75 13.2K
18:14 432.85 432.85 432.75 432.75 3.2K
18:15 432.80 433.00 432.80 432.95 12.6K
18:16 432.95 433.00 432.95 432.95 16.2K
18:17 432.95 433.00 432.95 433.00 15.6K
18:18 433.00 433.00 432.85 432.85 24.9K
18:19 433.00 433.00 432.95 432.95 17.5K
18:20 432.95 432.95 432.90 432.90 11.6K
18:21 432.95 432.95 432.85 432.90 5.2K
18:22 432.85 432.95 432.85 432.95 3.1K
18:23 432.85 432.95 432.80 432.90 6.0K
18:24 432.95 432.95 432.80 432.80 7.1K
18:25 432.80 432.80 432.70 432.70 8.3K
18:26 432.75 432.75 432.70 432.75 13.5K
18:27 432.05 432.05 431.75 431.80 28.3K
18:28 431.80 432.15 431.80 432.00 1.2K
18:29 431.95 431.95 431.75 431.90 2.6K
18:30 431.80 431.80 431.75 431.80 5.5K
18:31 431.90 431.95 431.75 431.85 7.6K
18:32 431.65 431.85 431.10 431.25 25.7K
18:33 431.25 431.25 431.10 431.15 2.4K
18:34 430.95 430.95 430.80 430.80 7.9K
18:35 430.70 430.80 430.70 430.80 3.7K
18:36 430.80 431.00 430.80 431.00 0.8K
18:37 431.00 431.00 430.95 430.95 1.5K
18:38 430.95 430.95 430.85 430.90 3.4K
18:39 430.90 431.00 430.90 431.00 9.7K
18:45 431.55 431.55 431.55 431.55 2.9K
18:46 431.55 431.55 431.55 431.55 0.6K
18:47 431.55 431.55 431.55 431.55 0.0K
18:48 431.55 431.55 431.55 431.55 0.2K
19:01 431.70 431.70 431.70 431.70 2.8K
19:02 431.70 431.75 431.35 431.35 0.1K
19:03 431.40 431.40 431.35 431.35 0.1K
19:04 431.35 431.40 431.35 431.40 0.0K
19:05 431.20 431.30 431.20 431.30 4.3K
19:06 431.20 431.35 431.20 431.30 0.2K
19:07 431.20 431.20 430.95 430.95 5.7K
19:08 431.10 431.20 430.95 431.10 2.6K
19:09 431.20 431.30 431.20 431.20 0.6K
19:10 431.30 431.40 431.30 431.40 3.7K
19:11 431.75 431.80 431.75 431.80 1.6K
19:12 431.80 432.00 431.80 432.00 2.3K
19:13 432.40 432.50 431.85 431.85 16.5K
19:14 431.80 431.80 431.55 431.70 0.2K
19:15 431.70 431.70 431.55 431.70 5.6K
19:16 431.70 431.70 431.60 431.65 2.5K
19:17 431.65 431.65 431.25 431.35 11.9K
19:18 431.10 431.45 431.10 431.25 6.0K
19:19 431.50 431.50 431.25 431.40 2.4K
19:20 431.40 431.65 431.40 431.50 0.5K
19:21 431.15 431.40 431.15 431.25 9.9K
19:22 431.45 431.50 431.40 431.45 0.7K
19:23 431.45 431.45 431.40 431.45 0.2K
19:24 431.45 431.45 431.40 431.40 0.4K
19:25 431.45 431.45 431.40 431.45 0.1K
19:26 431.45 431.45 431.40 431.45 0.1K
19:27 431.45 431.45 431.40 431.40 0.3K
19:28 431.40 431.45 431.40 431.45 0.2K
19:29 431.55 431.55 431.55 431.55 4.7K
19:30 431.50 431.50 431.50 431.50 0.1K
19:31 431.50 431.55 431.50 431.55 0.9K
19:32 431.55 431.55 431.50 431.55 0.5K
19:33 431.55 431.55 431.45 431.45 1.7K
19:34 431.50 431.50 431.50 431.50 0.1K
19:35 431.45 431.50 431.45 431.50 0.0K
19:36 431.50 431.50 431.45 431.50 0.3K
19:37 431.45 431.50 431.40 431.50 0.2K
19:38 431.45 431.45 431.45 431.45 0.2K
19:39 431.50 431.70 431.50 431.70 1.2K
19:40 431.70 431.70 431.65 431.65 0.3K
19:41 431.70 431.70 431.65 431.65 0.1K
19:42 431.65 431.70 431.45 431.45 0.3K
19:43 431.45 431.45 431.40 431.40 0.0K
19:44 431.40 431.45 431.40 431.45 0.1K
19:45 431.40 431.45 431.40 431.45 0.5K
19:46 431.40 431.45 431.40 431.45 0.2K
19:47 431.45 431.45 431.40 431.40 1.0K
19:48 431.45 431.45 431.40 431.40 0.5K
19:49 431.45 431.45 431.45 431.45 0.0K
19:50 431.45 431.45 431.40 431.45 0.1K
19:51 431.45 431.45 431.45 431.45 0.2K
19:52 431.45 431.45 431.40 431.45 0.1K
19:53 431.45 431.45 431.45 431.45 0.0K
19:54 431.45 431.45 431.40 431.45 5.2K
19:55 431.45 431.45 431.45 431.45 0.3K
19:56 431.45 431.45 431.40 431.45 0.0K
19:57 431.40 431.45 431.40 431.45 0.0K
19:58 431.40 431.45 431.40 431.45 0.8K
19:59 431.45 431.45 431.40 431.45 0.1K
20:00 431.50 431.55 431.45 431.55 1.2K
20:01 431.55 431.60 431.55 431.60 0.0K
20:02 431.70 431.75 431.70 431.75 0.1K
20:03 431.75 431.85 431.75 431.80 0.0K
20:04 431.80 431.85 431.80 431.85 0.0K
20:05 431.85 431.85 431.85 431.85 0.1K
20:06 431.85 431.85 431.80 431.85 0.1K
20:07 431.85 431.85 431.85 431.85 0.6K
20:08 431.85 431.90 431.85 431.90 0.5K
20:09 431.90 431.90 431.90 431.90 0.3K
20:10 431.85 431.90 431.85 431.85 0.0K
20:11 431.90 431.90 431.90 431.90 0.2K
20:12 431.90 431.95 431.85 431.95 11.9K
20:13 432.00 432.00 431.80 431.80 1.7K
20:14 431.95 431.95 431.80 431.80 0.5K
20:15 431.90 431.90 431.75 431.75 0.2K
20:16 431.75 431.75 431.50 431.55 0.3K
20:17 431.15 431.20 431.15 431.20 1.7K
20:18 431.10 431.10 430.80 430.80 4.3K
20:19 430.70 430.70 430.65 430.70 3.6K
20:20 430.65 430.70 430.65 430.65 0.8K
20:21 430.60 430.60 430.60 430.60 1.5K
20:22 430.60 430.60 430.25 430.25 2.4K
20:23 430.35 430.35 430.00 430.00 9.9K
20:24 430.25 430.30 429.90 429.90 8.1K
20:25 430.00 430.25 430.00 430.25 1.1K
20:26 430.35 430.35 430.25 430.35 0.1K
20:27 430.35 430.35 430.30 430.30 0.0K
20:28 430.35 430.35 430.35 430.35 0.1K
20:29 430.25 430.35 430.25 430.35 0.0K
20:30 430.30 430.35 430.30 430.35 0.1K
20:31 430.35 430.35 430.30 430.30 0.3K
20:32 430.25 430.30 430.25 430.25 0.0K
20:33 430.30 430.30 430.25 430.30 0.0K
20:34 430.25 430.30 430.25 430.25 0.1K
20:35 430.30 430.30 430.20 430.20 0.8K
20:36 430.20 430.30 430.15 430.30 0.1K
20:37 430.45 430.45 430.45 430.45 0.6K
20:38 430.45 430.45 430.45 430.45 0.0K
20:39 430.45 430.90 430.45 430.90 1.7K
20:40 430.95 431.00 430.95 430.95 0.5K
20:41 431.00 431.00 430.95 431.00 0.0K
20:42 430.95 431.00 430.95 431.00 0.0K
20:43 431.00 431.00 430.95 430.95 0.5K
20:44 431.00 431.40 431.00 431.40 2.6K
20:45 431.45 431.45 431.45 431.45 0.0K
20:46 431.50 431.90 431.50 431.90 8.1K
20:47 431.85 432.20 431.85 432.20 8.1K
20:48 432.25 432.25 431.85 432.00 10.0K
20:49 432.10 432.20 431.95 431.95 10.1K
20:50 431.95 432.05 431.95 432.05 0.7K
20:51 432.20 432.60 432.20 432.60 7.0K
20:52 432.65 432.65 432.60 432.60 3.0K
20:53 432.30 432.35 432.00 432.10 4.5K
20:54 432.10 432.10 431.70 431.90 15.9K
20:55 432.10 432.10 431.95 431.95 0.0K
20:56 431.75 431.75 431.45 431.55 8.6K
20:57 431.55 431.60 431.45 431.45 0.4K
20:58 431.40 431.55 431.40 431.55 0.5K
20:59 431.40 431.55 431.40 431.55 0.0K
21:00 431.55 431.80 431.50 431.80 2.4K
21:01 431.95 432.25 431.95 432.25 1.9K
21:02 432.15 432.30 431.95 432.30 5.2K
21:03 432.35 432.35 431.95 432.10 5.5K
21:04 432.10 432.70 432.10 432.65 6.9K
21:05 432.55 432.55 432.15 432.15 8.4K
21:06 432.25 432.45 432.25 432.45 0.0K
21:07 432.40 432.40 432.15 432.15 1.0K
21:08 432.15 432.25 432.15 432.25 0.2K
21:09 432.15 432.40 432.15 432.40 2.6K
21:10 432.40 432.50 432.35 432.50 2.6K
21:11 432.60 432.80 432.60 432.70 8.4K
21:12 432.60 432.65 432.55 432.65 0.5K
21:13 432.65 432.65 432.40 432.40 0.2K
21:14 432.30 432.35 432.05 432.35 0.2K
21:15 432.10 432.30 432.10 432.20 0.6K
21:16 432.05 432.05 432.00 432.00 0.2K
21:17 432.00 432.00 431.95 432.00 0.1K
21:18 432.00 432.20 431.95 432.10 0.2K
21:19 432.10 432.35 432.10 432.20 0.8K
21:20 432.25 432.30 432.25 432.30 0.3K
21:21 432.30 432.30 432.30 432.30 0.1K
21:22 432.30 432.30 432.25 432.25 0.2K
21:23 432.30 432.30 432.30 432.30 0.1K
21:24 432.30 432.55 432.30 432.55 1.6K
21:25 432.55 432.60 432.55 432.60 0.0K
21:26 432.60 432.65 432.40 432.40 0.2K
21:27 432.50 432.60 432.50 432.55 4.3K
21:28 432.40 432.40 432.40 432.40 0.0K
21:29 432.40 432.45 432.40 432.45 0.9K
21:30 432.45 432.45 432.30 432.40 0.2K
21:31 432.30 432.40 432.25 432.30 0.3K
21:32 432.20 432.30 432.20 432.25 2.2K
21:33 432.10 432.25 432.10 432.25 0.8K
21:34 432.25 432.35 432.25 432.35 0.3K
21:35 432.35 432.45 432.30 432.35 0.0K
21:36 432.30 432.30 432.30 432.30 0.0K
21:37 432.10 432.25 432.10 432.25 0.1K
21:38 432.10 432.10 432.05 432.10 0.0K
21:39 432.10 432.10 432.05 432.10 0.0K
21:40 432.10 432.10 431.95 432.10 2.5K
21:41 432.10 432.10 432.00 432.00 0.1K
21:42 432.00 432.10 432.00 432.10 0.6K
21:43 432.15 432.15 432.15 432.15 0.7K
21:44 432.05 432.15 432.05 432.15 1.0K
21:45 432.15 432.15 432.15 432.15 0.2K
21:46 432.15 432.15 432.10 432.10 0.1K
21:47 432.35 432.40 432.35 432.40 0.4K
21:48 432.45 432.45 432.35 432.35 0.1K
21:49 432.35 432.35 432.20 432.35 0.0K
21:50 432.35 432.45 432.35 432.45 0.1K
21:51 432.45 432.45 432.40 432.45 0.0K
21:52 432.45 432.45 432.40 432.45 0.0K
21:53 432.40 432.45 432.40 432.45 0.0K
21:54 432.45 432.45 432.40 432.40 0.0K
21:55 432.45 432.45 432.45 432.45 0.1K
21:56 432.45 432.45 432.25 432.40 0.5K
21:57 432.25 432.40 432.15 432.15 1.9K
21:58 432.35 432.35 432.15 432.35 0.0K
21:59 432.35 432.35 432.35 432.35 0.1K
22:00 432.40 432.40 432.20 432.40 0.2K
22:01 432.35 432.40 432.35 432.40 0.5K
22:02 432.40 432.40 432.20 432.40 0.0K
22:03 432.40 432.40 432.25 432.25 0.0K
22:04 432.35 432.35 432.35 432.35 0.0K
22:05 432.40 432.40 432.25 432.25 0.1K
22:06 432.30 432.30 432.05 432.05 2.4K
22:07 432.05 432.05 431.95 431.95 2.1K
22:08 431.95 431.95 431.90 431.90 0.0K
22:09 431.95 431.95 431.90 431.95 0.0K
22:10 431.95 431.95 431.95 431.95 0.0K
22:11 431.85 431.95 431.85 431.95 0.0K
22:12 431.90 431.90 431.90 431.90 0.0K
22:13 431.70 431.70 431.70 431.70 1.0K
22:14 431.80 431.80 431.80 431.80 0.0K
22:15 431.85 431.85 431.75 431.75 0.1K
22:16 431.70 431.85 431.70 431.85 0.1K
22:17 431.85 431.90 431.85 431.90 0.1K
22:18 431.90 431.90 431.90 431.90 0.0K
22:19 431.90 431.90 431.90 431.90 0.0K
22:20 431.90 431.90 431.90 431.90 0.2K
22:21 431.90 431.90 431.90 431.90 0.0K
22:22 431.80 431.80 431.80 431.80 0.8K
22:23 431.75 431.80 431.75 431.75 0.0K
22:24 431.75 431.75 431.70 431.70 0.0K
22:25 431.80 431.80 431.80 431.80 0.0K
22:26 431.80 431.80 431.80 431.80 0.0K
22:27 431.70 431.80 431.70 431.80 0.0K
22:28 431.80 431.80 431.80 431.80 0.1K
22:29 431.70 431.70 431.70 431.70 0.0K
22:30 431.80 431.80 431.65 431.65 0.1K
22:31 431.80 431.80 431.70 431.70 0.1K
22:32 431.70 431.80 431.70 431.80 0.0K
22:33 431.70 431.80 431.70 431.80 0.0K
22:34 431.80 431.80 431.80 431.80 0.2K
22:35 431.80 431.80 431.75 431.75 0.1K
22:36 431.75 431.80 431.75 431.75 0.0K
22:37 431.80 431.80 431.75 431.75 0.0K
22:38 431.80 431.80 431.80 431.80 0.0K
22:39 431.80 431.80 431.80 431.80 0.1K
22:40 431.80 431.80 431.65 431.65 0.1K
22:41 431.80 431.80 431.80 431.80 0.0K
22:42 431.80 431.80 431.80 431.80 0.0K
22:43 431.80 431.80 431.80 431.80 0.2K
22:44 431.70 431.80 431.70 431.80 0.0K
22:45 431.80 431.80 431.65 431.70 0.1K
22:46 431.80 431.80 431.75 431.75 0.1K
22:47 431.80 431.80 431.80 431.80 0.0K
22:48 431.80 431.80 431.65 431.80 0.2K
22:49 431.65 431.80 431.65 431.80 0.3K
22:50 431.80 431.80 431.80 431.80 0.0K
22:51 431.80 431.80 431.65 431.65 0.0K
22:52 431.80 431.80 431.80 431.80 0.0K
22:53 431.80 431.80 431.80 431.80 0.0K
22:54 431.80 431.80 431.80 431.80 0.0K
22:55 431.75 431.75 431.70 431.70 0.0K
22:56 431.75 431.75 431.75 431.75 0.0K
22:57 431.70 431.70 431.65 431.65 0.1K
22:58 431.65 431.70 431.65 431.70 0.0K
22:59 431.55 431.65 431.55 431.65 0.3K
23:00 431.55 431.70 431.55 431.70 2.0K
23:01 431.65 431.65 431.50 431.65 0.6K
23:02 431.60 431.60 431.50 431.50 0.3K
23:03 431.45 431.60 431.45 431.60 1.3K
23:04 431.55 431.55 431.55 431.55 0.1K
23:05 431.45 431.50 431.45 431.50 0.4K
23:06 431.50 431.50 431.50 431.50 0.1K
23:07 431.50 431.50 431.50 431.50 0.0K
23:08 431.50 431.50 431.50 431.50 0.0K
23:09 431.50 431.50 431.40 431.40 0.0K
23:10 431.45 431.45 431.40 431.40 0.0K
23:11 431.45 431.45 431.45 431.45 0.0K
23:12 431.40 431.45 431.40 431.45 0.2K
23:13 431.45 431.55 431.45 431.55 0.0K
23:14 431.55 431.60 431.55 431.55 2.0K
23:15 431.60 431.60 431.60 431.60 0.0K
23:16 431.60 431.60 431.55 431.60 0.2K
23:17 431.55 431.60 431.55 431.55 1.4K
23:18 431.60 431.60 431.60 431.60 0.0K
23:19 431.60 431.60 431.55 431.55 0.0K
23:20 431.60 431.60 431.60 431.60 0.0K
23:21 431.55 431.60 431.55 431.60 0.1K
23:23 431.55 431.60 431.55 431.60 0.0K
23:24 431.60 431.60 431.55 431.55 0.0K
23:25 431.60 431.60 431.55 431.55 0.1K
23:26 431.60 431.75 431.60 431.75 1.3K
23:27 431.75 431.75 431.75 431.75 0.0K
23:28 431.75 431.75 431.70 431.70 0.0K
23:29 431.80 431.80 431.70 431.70 0.5K
23:30 431.80 431.90 431.80 431.85 0.4K
23:31 431.85 431.85 431.85 431.85 0.3K
23:32 431.80 431.85 431.80 431.85 0.8K
23:33 431.85 431.85 431.85 431.85 0.1K
23:34 431.80 431.90 431.80 431.90 1.9K
23:35 431.80 431.80 431.80 431.80 0.2K
23:36 431.85 431.85 431.85 431.85 0.1K
23:37 431.85 431.85 431.80 431.85 0.2K
23:38 431.85 431.85 431.80 431.80 0.4K
23:39 431.80 431.80 431.80 431.80 0.0K
23:40 431.75 431.80 431.75 431.80 0.1K
23:41 431.75 431.80 431.75 431.75 0.1K
23:42 431.80 431.80 431.35 431.35 2.6K
23:43 431.35 431.35 431.35 431.35 0.2K
23:44 431.35 431.35 431.35 431.35 0.0K
23:45 431.40 431.80 431.35 431.35 0.2K
23:46 431.80 431.80 431.35 431.35 0.1K
23:47 431.80 431.80 431.80 431.80 0.3K
23:48 431.40 431.40 431.40 431.40 0.0K
23:49 431.40 431.45 431.40 431.45 0.1K
날짜 시가 고가 저가 종가 거래량
2025-09-28 424.00 425.30 423.90 424.85 0.1M
2025-09-27 424.00 425.30 423.90 424.70 0.1M
2025-09-26 421.50 426.00 418.30 424.25 3.3M
2025-09-25 427.70 429.50 421.00 422.20 2.1M
2025-09-24 423.00 431.30 420.10 427.70 3.7M
2025-09-23 431.50 434.60 420.60 421.90 5.4M
2025-09-22 429.00 433.00 423.50 431.45 4.1M
2025-09-19 435.00 435.95 428.00 428.90 3.7M
2025-09-18 441.00 441.70 431.20 435.55 4.4M
2025-09-17 436.50 442.20 434.15 441.00 4.0M
2025-09-16 440.80 443.25 433.30 436.85 3.2M
2025-09-15 448.40 451.40 436.75 440.80 5.0M
2025-09-14 448.40 449.75 444.30 449.65 0.8M
2025-09-13 448.40 450.20 444.30 445.10 0.4M
2025-09-12 465.30 465.90 446.50 448.40 5.3M
2025-09-11 461.90 467.25 459.05 464.55 2.3M
2025-09-10 467.60 468.00 460.10 461.65 3.5M
2025-09-09 458.00 470.00 458.00 467.70 5.8M
2025-09-08 459.15 459.80 455.65 458.00 2.4M
2025-09-07 459.15 458.35 456.95 457.10 0.4M
2025-09-06 459.15 459.25 457.00 457.65 0.2M
2025-09-05 450.35 459.90 448.15 459.40 4.3M
2025-09-04 448.20 452.50 445.40 449.55 2.5M
2025-09-03 451.80 452.00 443.10 447.95 4.1M
2025-09-02 461.00 463.55 445.50 451.80 6.5M
2025-09-01 459.80 469.20 458.35 461.10 4.1M
2025-08-31 459.80 463.80 461.80 463.00 0.7M
2025-08-30 459.80 462.60 459.80 461.95 0.3M
2025-08-29 456.55 461.95 456.25 459.75 2.8M
2025-08-28 465.85 466.45 453.90 456.15 3.8M
2025-08-27 461.85 467.40 460.85 465.60 3.9M
2025-08-26 458.40 464.00 454.60 461.65 3.4M
2025-08-25 457.50 464.55 451.60 458.40 5.3M
2025-08-24 457.50 458.00 455.00 456.05 0.3M
2025-08-23 457.50 458.10 456.25 457.70 0.1M
2025-08-22 455.00 459.25 453.50 456.35 3.9M
2025-08-21 463.80 467.10 453.20 454.75 4.8M
2025-08-20 466.80 471.05 461.10 463.25 3.2M
2025-08-19 477.50 480.80 463.10 466.80 6.2M
2025-08-18 472.90 482.20 467.70 475.20 13.3M
2025-08-17 472.90 474.45 472.90 472.90 3.9M
2025-08-16 472.90 476.50 472.90 473.45 3.5M
2025-08-15 474.75 491.40 471.30 487.35 12.3M
2025-08-14 456.30 475.30 452.75 474.75 8.3M
2025-08-13 462.45 463.60 453.70 456.60 3.2M
2025-08-12 461.60 464.60 456.80 461.50 3.1M
2025-08-11 458.40 470.55 458.10 461.55 7.0M
2025-08-08 446.35 455.20 440.10 455.20 5.1M
2025-08-07 438.40 453.50 435.60 445.05 10.3M
2025-08-06 436.10 449.40 424.35 438.40 11.9M
2025-08-05 429.20 436.65 426.00 435.75 9.1M
2025-08-04 417.40 429.20 417.40 429.10 4.1M
2025-08-01 420.10 423.30 415.00 416.85 2.4M
2025-07-31 419.85 422.60 416.20 419.65 2.1M
2025-07-30 426.05 430.55 417.45 419.40 4.9M
2025-07-29 415.60 430.30 413.60 425.95 6.5M
2025-07-28 418.05 424.65 413.60 415.05 5.6M
2025-07-27 418.05 419.75 417.35 418.55 0.3M
2025-07-26 418.05 419.60 418.05 419.35 0.1M
2025-07-25 423.10 425.05 415.30 418.00 3.2M
2025-07-24 425.00 426.10 420.50 422.50 1.7M
2025-07-23 419.80 427.00 419.80 424.70 3.4M
2025-07-22 417.25 420.05 415.00 419.60 1.9M
2025-07-21 414.00 421.00 413.90 417.60 3.7M
2025-07-20 414.00 418.90 417.30 418.25 1.2M
2025-07-19 414.00 420.60 414.00 418.00 1.0M
2025-07-18 406.00 415.20 405.70 414.35 5.3M
2025-07-17 421.95 428.00 419.35 420.70 4.6M
2025-07-16 419.15 426.35 416.55 422.00 3.7M
2025-07-15 423.00 423.00 416.40 419.15 3.5M
2025-07-14 402.45 425.00 395.00 422.25 8.9M
2025-07-13 402.45 405.20 401.50 402.80 0.8M
2025-07-12 402.45 405.25 402.25 404.35 0.4M
2025-07-11 414.70 414.80 400.60 402.25 5.4M
2025-07-10 410.55 417.75 410.30 413.20 2.9M
2025-07-09 415.75 418.35 404.75 410.25 6.1M
2025-07-08 426.60 427.55 414.60 415.25 4.2M
2025-07-07 426.90 429.90 423.95 426.60 3.1M
2025-07-06 426.90 427.35 424.95 425.90 0.3M
2025-07-05 426.90 427.95 426.10 427.35 0.2M
2025-07-04 426.00 430.40 422.50 426.70 3.2M
2025-07-03 434.35 437.35 426.00 427.30 4.4M
2025-07-02 440.00 441.40 431.55 435.00 3.7M
2025-07-01 442.00 447.25 438.70 439.75 3.8M
2025-06-30 439.40 444.50 435.50 442.30 4.7M
2025-06-29 439.40 439.50 436.85 437.15 0.9M
2025-06-28 439.40 441.35 438.45 439.20 0.5M
2025-06-27 435.50 439.45 433.05 438.75 4.3M
2025-06-26 436.40 436.75 433.05 435.15 2.6M
2025-06-25 436.80 440.55 433.70 435.05 4.2M
2025-06-24 436.00 438.70 427.30 436.80 11.3M
2025-06-23 458.00 459.35 435.95 440.00 17.3M
2025-06-20 453.35 456.35 445.55 448.75 5.9M
2025-06-19 454.85 459.65 452.15 455.60 10.2M
2025-06-18 457.95 459.00 448.20 454.85 13.4M
2025-06-17 438.00 457.80 436.50 456.95 14.8M
2025-06-16 446.80 457.60 433.15 436.15 38.1M
2025-06-15 446.80 457.60 440.00 450.30 20.6M
2025-06-14 446.80 457.60 446.80 457.60 6.2M
2025-06-13 428.65 444.40 424.00 444.40 17.2M
2025-06-11 411.60 417.35 408.10 415.40 3.6M
2025-06-10 426.60 429.45 406.60 411.15 9.6M
2025-06-09 430.65 433.85 422.65 425.75 3.0M
2025-06-08 430.65 430.85 428.30 429.85 0.4M
2025-06-07 430.65 432.70 429.65 430.15 0.2M
2025-06-06 437.95 447.40 429.00 429.20 8.2M
2025-06-05 435.45 443.00 434.35 437.90 3.3M
2025-06-04 444.30 450.00 432.45 435.45 6.1M
2025-06-03 438.90 444.95 435.85 444.15 3.4M
2025-06-02 427.35 439.50 416.40 438.70 7.7M
2025-06-01 427.35 428.40 416.70 418.65 1.3M
2025-05-31 427.35 430.40 427.35 428.35 0.2M
2025-05-30 424.80 432.90 420.40 427.15 4.5M
2025-05-29 429.00 437.45 424.60 424.95 6.2M
2025-05-28 413.40 429.00 413.40 428.15 5.1M
2025-05-27 413.45 418.80 408.35 413.65 5.4M
2025-05-26 420.70 421.45 410.60 413.90 4.3M
2025-05-23 423.85 427.45 418.45 420.70 3.5M
2025-05-22 429.45 430.15 422.15 423.85 4.7M
2025-05-21 432.75 433.80 427.55 429.35 2.3M
2025-05-20 440.30 440.90 429.80 432.30 2.6M
2025-05-19 439.85 448.25 436.90 439.00 4.1M
2025-05-18 439.85 448.20 445.50 447.45 0.8M
2025-05-17 439.85 445.90 439.85 445.50 0.4M
2025-05-16 444.00 445.50 431.25 439.85 3.8M
2025-05-15 438.60 446.45 435.05 442.15 4.3M
2025-05-14 455.00 456.60 438.35 438.80 5.0M
2025-05-13 458.00 458.60 450.35 455.85 2.2M
2025-05-12 446.00 463.00 443.90 456.40 5.9M
2025-05-08 438.00 449.00 438.00 443.90 2.7M
2025-05-07 430.00 440.85 428.05 438.00 3.0M
2025-05-06 427.50 436.00 422.60 430.25 4.7M
2025-05-05 438.05 443.50 420.05 426.70 7.4M
2025-05-02 455.95 455.95 435.35 435.70 2.5M
2025-04-30 458.00 460.20 449.95 454.50 3.9M
2025-04-29 474.00 476.60 455.30 457.95 4.4M
2025-04-28 481.75 483.95 469.35 473.95 6.7M
2025-04-25 470.05 481.55 470.05 480.00 5.8M
2025-04-24 471.40 474.20 468.00 469.90 3.2M
2025-04-23 482.65 484.00 467.70 471.40 6.3M
2025-04-22 482.10 486.30 476.00 482.65 6.6M
2025-04-21 479.00 485.15 475.25 482.00 5.5M
2025-04-18 473.65 478.00 467.55 476.85 8.7M
2025-04-17 453.45 479.90 453.00 478.70 13.8M
2025-04-16 451.05 459.20 447.50 452.25 3.5M
2025-04-15 449.50 454.00 446.50 452.05 2.5M
2025-04-14 454.15 458.80 445.50 449.30 6.0M
2025-04-11 438.05 453.55 437.05 450.90 6.7M
2025-04-10 447.60 454.00 433.65 438.00 8.8M
2025-04-09 427.45 449.80 416.35 446.00 18.8M
2025-04-08 455.00 458.20 428.05 429.00 11.2M
2025-04-07 440.45 456.35 416.15 450.70 25.9M
2025-04-04 465.00 466.95 441.10 441.30 16.1M
2025-04-03 478.00 481.80 456.65 462.80 9.1M
2025-04-02 475.15 483.00 468.30 477.90 9.6M
2025-04-01 492.50 497.70 473.50 474.60 8.2M
2025-03-31 497.90 498.60 477.75 490.50 8.5M
2025-03-28 501.00 508.90 495.35 496.75 6.9M
2025-03-27 515.00 515.85 501.10 502.40 5.3M
2025-03-26 522.05 523.50 512.60 513.75 2.5M
2025-03-25 521.45 525.35 510.75 521.70 6.6M
2025-03-24 534.65 535.70 520.05 521.40 6.0M
2025-03-21 537.40 541.85 531.90 534.60 4.2M
2025-03-20 537.25 539.50 527.75 536.85 6.0M
2025-03-19 537.90 539.60 530.00 535.90 3.0M
2025-03-18 540.55 543.40 528.10 535.45 7.1M
2025-03-17 531.25 544.00 530.25 539.55 7.9M
2025-03-14 526.00 532.40 523.45 530.60 4.1M
2025-03-13 533.70 537.50 518.40 528.15 9.5M
2025-03-12 528.00 535.05 523.05 533.70 5.0M
2025-03-11 528.00 531.00 523.50 527.35 3.5M
2025-03-10 528.90 534.70 525.60 527.30 3.7M
2025-03-07 531.40 536.95 520.40 528.80 7.4M
2025-03-06 531.00 535.85 528.55 529.55 5.0M
2025-03-05 541.00 541.80 530.00 530.50 9.9M
2025-03-04 539.55 549.50 532.00 540.10 13.9M
2025-03-03 559.45 560.80 535.10 539.00 9.1M
2025-02-28 552.85 562.25 541.00 556.05 7.1M
2025-02-27 570.00 571.95 551.00 552.85 7.5M
2025-02-26 583.00 584.80 562.15 569.25 8.2M
2025-02-25 569.50 585.90 567.05 582.80 10.1M
2025-02-24 571.00 573.70 554.40 569.45 9.2M
2025-02-21 580.20 581.70 567.00 572.55 3.9M
2025-02-20 576.00 584.40 573.15 577.95 3.1M
2025-02-19 575.20 579.00 564.60 575.95 4.1M
2025-02-18 585.35 593.60 566.65 574.20 8.5M
2025-02-17 569.80 585.25 566.10 585.20 6.3M
2025-02-14 615.00 615.00 519.55 561.95 13.0M
2025-02-13 578.10 594.00 556.75 573.30 16.0M
2025-02-12 541.00 583.70 538.20 577.85 12.8M
2025-02-11 533.80 542.00 529.80 538.90 4.7M
2025-02-10 532.30 542.50 528.65 533.15 5.4M
2025-02-07 527.00 536.00 527.00 530.25 5.0M
2025-02-06 522.65 531.70 517.00 528.20 6.1M
2025-02-05 517.60 524.30 512.30 522.05 5.3M
2025-02-04 520.00 525.00 515.35 518.95 3.1M
2025-02-03 526.90 527.70 516.40 519.20 4.8M
2025-01-31 534.90 539.00 523.15 526.80 6.8M
2025-01-30 537.00 537.00 531.00 534.85 3.5M
2025-01-29 534.85 540.90 531.50 535.60 4.6M
2025-01-28 517.75 536.20 510.15 534.85 9.4M
2025-01-27 535.85 538.75 515.00 516.35 9.0M
2025-01-24 540.20 542.35 535.00 535.85 3.2M
2025-01-23 539.00 544.00 535.30 539.10 4.2M
2025-01-22 542.10 551.80 537.50 540.00 5.8M
2025-01-21 538.05 544.30 531.60 542.10 4.5M
2025-01-20 557.90 559.10 535.35 537.70 8.2M
2025-01-17 545.00 558.95 541.65 554.90 7.2M
2025-01-16 548.70 554.00 544.00 546.40 6.6M
2025-01-15 540.50 548.80 534.55 547.60 6.7M
2025-01-14 542.85 546.85 532.65 540.35 9.9M
2025-01-13 565.15 568.95 540.00 545.50 14.3M
2025-01-10 542.00 567.00 538.95 562.95 17.9M
2025-01-09 592.00 597.20 567.20 574.80 16.4M
2025-01-08 590.25 594.75 588.60 593.45 2.5M
2025-01-06 596.10 596.80 586.00 588.45 3.5M
2025-01-03 611.35 611.80 586.25 596.10 4.9M