| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 08:00 |
2,674.00 |
2,678.00 |
2,673.82 |
2,674.00 |
75.0K |
| 08:01 |
2,675.00 |
2,679.00 |
2,675.00 |
2,677.00 |
17.8K |
| 08:02 |
2,676.50 |
2,679.31 |
2,676.00 |
2,679.31 |
9.2K |
| 08:03 |
2,680.50 |
2,685.50 |
2,680.50 |
2,681.50 |
21.5K |
| 08:04 |
2,683.00 |
2,689.00 |
2,683.00 |
2,687.50 |
33.3K |
| 08:05 |
2,687.50 |
2,687.69 |
2,686.00 |
2,686.00 |
20.7K |
| 08:06 |
2,686.00 |
2,686.00 |
2,684.00 |
2,684.00 |
27.9K |
| 08:07 |
2,684.00 |
2,684.00 |
2,682.00 |
2,683.50 |
2.5K |
| 08:08 |
2,682.50 |
2,682.50 |
2,681.50 |
2,682.00 |
3.6K |
| 08:09 |
2,682.83 |
2,683.00 |
2,682.83 |
2,683.00 |
1.9K |
| 08:10 |
2,682.50 |
2,685.00 |
2,682.50 |
2,684.50 |
17.1K |
| 08:11 |
2,684.00 |
2,684.00 |
2,682.50 |
2,683.00 |
2.6K |
| 08:12 |
2,683.00 |
2,683.00 |
2,682.50 |
2,682.50 |
4.3K |
| 08:13 |
2,683.00 |
2,683.50 |
2,680.50 |
2,680.50 |
3.9K |
| 08:14 |
2,680.05 |
2,680.05 |
2,678.50 |
2,678.50 |
8.2K |
| 08:15 |
2,678.00 |
2,679.04 |
2,676.00 |
2,676.00 |
4.3K |
| 08:16 |
2,676.50 |
2,678.00 |
2,676.00 |
2,678.00 |
9.4K |
| 08:17 |
2,678.50 |
2,681.00 |
2,678.50 |
2,680.00 |
6.9K |
| 08:18 |
2,680.00 |
2,680.00 |
2,679.00 |
2,679.00 |
14.0K |
| 08:19 |
2,678.00 |
2,678.50 |
2,678.00 |
2,678.50 |
3.0K |
| 08:20 |
2,678.50 |
2,678.50 |
2,678.50 |
2,678.50 |
11.8K |
| 08:21 |
2,679.00 |
2,682.00 |
2,679.00 |
2,682.00 |
2.2K |
| 08:22 |
2,682.50 |
2,683.00 |
2,682.00 |
2,682.50 |
1.2K |
| 08:23 |
2,681.50 |
2,682.50 |
2,681.50 |
2,681.50 |
2.5K |
| 08:24 |
2,681.45 |
2,682.50 |
2,681.45 |
2,682.00 |
2.6K |
| 08:25 |
2,681.50 |
2,682.00 |
2,681.50 |
2,682.00 |
0.7K |
| 08:26 |
2,682.00 |
2,682.50 |
2,681.00 |
2,681.00 |
2.4K |
| 08:27 |
2,678.50 |
2,680.50 |
2,678.50 |
2,680.50 |
10.8K |
| 08:28 |
2,681.50 |
2,681.50 |
2,679.95 |
2,679.95 |
7.0K |
| 08:29 |
2,680.00 |
2,680.00 |
2,679.00 |
2,679.53 |
2.5K |
| 08:30 |
2,679.50 |
2,682.00 |
2,679.50 |
2,682.00 |
5.9K |
| 08:31 |
2,682.00 |
2,682.50 |
2,681.00 |
2,681.50 |
6.0K |
| 08:32 |
2,682.00 |
2,682.00 |
2,680.00 |
2,680.00 |
2.0K |
| 08:33 |
2,681.18 |
2,681.18 |
2,680.00 |
2,680.00 |
1.0K |
| 08:34 |
2,678.50 |
2,679.50 |
2,678.50 |
2,678.50 |
3.6K |
| 08:35 |
2,679.00 |
2,679.50 |
2,677.78 |
2,678.04 |
2.5K |
| 08:36 |
2,678.00 |
2,679.50 |
2,678.00 |
2,678.50 |
3.7K |
| 08:37 |
2,679.50 |
2,681.50 |
2,679.50 |
2,681.50 |
0.2K |
| 08:38 |
2,681.50 |
2,682.00 |
2,681.50 |
2,681.50 |
5.9K |
| 08:39 |
2,681.50 |
2,681.50 |
2,679.00 |
2,679.00 |
4.7K |
| 08:40 |
2,679.00 |
2,679.00 |
2,676.50 |
2,676.50 |
6.1K |
| 08:41 |
2,676.00 |
2,677.00 |
2,676.00 |
2,677.00 |
5.6K |
| 08:42 |
2,677.00 |
2,677.50 |
2,677.00 |
2,677.50 |
0.0K |
| 08:43 |
2,677.00 |
2,677.50 |
2,676.00 |
2,677.00 |
7.4K |
| 08:44 |
2,677.00 |
2,677.80 |
2,677.00 |
2,677.50 |
0.9K |
| 08:45 |
2,678.00 |
2,680.50 |
2,678.00 |
2,680.50 |
3.3K |
| 08:46 |
2,680.00 |
2,681.00 |
2,680.00 |
2,681.00 |
0.5K |
| 08:47 |
2,679.50 |
2,681.00 |
2,679.50 |
2,681.00 |
7.8K |
| 08:48 |
2,680.00 |
2,682.00 |
2,680.00 |
2,681.50 |
4.2K |
| 08:49 |
2,682.00 |
2,682.50 |
2,682.00 |
2,682.50 |
0.7K |
| 08:50 |
2,681.50 |
2,682.50 |
2,681.50 |
2,682.00 |
1.5K |
| 08:51 |
2,683.00 |
2,683.50 |
2,683.00 |
2,683.00 |
5.7K |
| 08:52 |
2,683.50 |
2,684.50 |
2,683.50 |
2,684.00 |
8.0K |
| 08:53 |
2,683.50 |
2,683.50 |
2,682.50 |
2,682.50 |
3.8K |
| 08:54 |
2,683.00 |
2,683.00 |
2,682.50 |
2,682.50 |
1.9K |
| 08:55 |
2,682.00 |
2,684.50 |
2,681.50 |
2,684.50 |
1.0K |
| 08:56 |
2,685.00 |
2,686.00 |
2,685.00 |
2,685.38 |
4.5K |
| 08:57 |
2,685.50 |
2,686.04 |
2,685.00 |
2,686.00 |
4.5K |
| 08:58 |
2,687.00 |
2,687.50 |
2,686.50 |
2,687.50 |
2.2K |
| 08:59 |
2,688.00 |
2,689.00 |
2,688.00 |
2,689.00 |
0.0K |
| 09:00 |
2,689.00 |
2,689.00 |
2,688.00 |
2,688.00 |
2.7K |
| 09:01 |
2,687.75 |
2,688.00 |
2,687.00 |
2,687.50 |
2.1K |
| 09:02 |
2,688.00 |
2,688.00 |
2,687.00 |
2,687.00 |
2.5K |
| 09:03 |
2,685.00 |
2,685.00 |
2,684.50 |
2,685.00 |
4.9K |
| 09:04 |
2,686.50 |
2,686.50 |
2,685.50 |
2,685.69 |
4.9K |
| 09:05 |
2,686.50 |
2,686.50 |
2,685.38 |
2,685.38 |
0.6K |
| 09:06 |
2,686.00 |
2,686.00 |
2,684.50 |
2,684.50 |
0.1K |
| 09:07 |
2,685.00 |
2,685.00 |
2,683.50 |
2,684.15 |
1.1K |
| 09:08 |
2,684.00 |
2,684.50 |
2,683.07 |
2,684.50 |
1.4K |
| 09:09 |
2,684.00 |
2,684.00 |
2,683.00 |
2,683.00 |
9.7K |
| 09:10 |
2,683.50 |
2,684.00 |
2,683.50 |
2,683.50 |
0.4K |
| 09:11 |
2,683.50 |
2,685.16 |
2,683.00 |
2,685.00 |
10.1K |
| 09:12 |
2,684.50 |
2,684.50 |
2,684.00 |
2,684.00 |
4.1K |
| 09:13 |
2,684.00 |
2,684.31 |
2,682.50 |
2,683.00 |
13.0K |
| 09:14 |
2,683.50 |
2,684.50 |
2,683.34 |
2,684.00 |
7.3K |
| 09:15 |
2,684.50 |
2,685.50 |
2,684.50 |
2,685.50 |
2.9K |
| 09:16 |
2,685.00 |
2,686.00 |
2,684.93 |
2,685.00 |
3.5K |
| 09:17 |
2,686.00 |
2,686.00 |
2,685.00 |
2,685.50 |
7.1K |
| 09:18 |
2,686.00 |
2,686.00 |
2,685.50 |
2,686.00 |
3.7K |
| 09:19 |
2,685.65 |
2,687.50 |
2,685.65 |
2,687.00 |
1.2K |
| 09:20 |
2,686.50 |
2,687.00 |
2,686.33 |
2,686.50 |
1.5K |
| 09:21 |
2,687.00 |
2,687.50 |
2,686.00 |
2,686.00 |
5.6K |
| 09:22 |
2,685.50 |
2,686.00 |
2,685.50 |
2,686.00 |
0.1K |
| 09:23 |
2,686.00 |
2,686.00 |
2,685.15 |
2,685.27 |
1.2K |
| 09:24 |
2,684.50 |
2,685.00 |
2,684.50 |
2,684.50 |
1.0K |
| 09:25 |
2,685.00 |
2,686.00 |
2,685.00 |
2,685.50 |
1.0K |
| 09:26 |
2,685.34 |
2,686.00 |
2,685.00 |
2,685.50 |
0.5K |
| 09:27 |
2,685.71 |
2,686.00 |
2,685.50 |
2,685.50 |
3.1K |
| 09:28 |
2,685.60 |
2,686.00 |
2,685.50 |
2,685.50 |
8.6K |
| 09:29 |
2,685.50 |
2,686.50 |
2,685.00 |
2,685.00 |
5.3K |
| 09:30 |
2,685.00 |
2,685.00 |
2,685.00 |
2,685.00 |
2.9K |
| 09:31 |
2,685.00 |
2,685.50 |
2,685.00 |
2,685.00 |
0.2K |
| 09:32 |
2,685.00 |
2,685.00 |
2,683.50 |
2,683.50 |
1.7K |
| 09:33 |
2,683.50 |
2,683.50 |
2,683.09 |
2,683.50 |
1.9K |
| 09:34 |
2,683.77 |
2,684.00 |
2,683.77 |
2,684.00 |
0.5K |
| 09:35 |
2,683.65 |
2,685.00 |
2,683.65 |
2,684.50 |
1.8K |
| 09:36 |
2,685.00 |
2,685.00 |
2,683.50 |
2,683.50 |
2.2K |
| 09:37 |
2,684.00 |
2,684.00 |
2,683.00 |
2,683.00 |
1.0K |
| 09:38 |
2,682.50 |
2,682.50 |
2,681.27 |
2,681.27 |
3.5K |
| 09:39 |
2,681.50 |
2,682.00 |
2,681.00 |
2,681.68 |
0.4K |
| 09:40 |
2,682.00 |
2,683.00 |
2,681.50 |
2,683.00 |
3.1K |
| 09:41 |
2,683.50 |
2,683.50 |
2,683.18 |
2,683.18 |
1.7K |
| 09:42 |
2,683.00 |
2,683.00 |
2,681.50 |
2,681.50 |
0.9K |
| 09:43 |
2,681.57 |
2,682.00 |
2,681.50 |
2,681.50 |
2.1K |
| 09:44 |
2,681.50 |
2,682.50 |
2,681.50 |
2,682.50 |
12.8K |
| 09:45 |
2,682.17 |
2,682.50 |
2,681.00 |
2,681.67 |
2.6K |
| 09:46 |
2,682.50 |
2,683.50 |
2,682.50 |
2,683.00 |
1.2K |
| 09:47 |
2,682.00 |
2,682.50 |
2,682.00 |
2,682.00 |
0.4K |
| 09:48 |
2,682.50 |
2,683.00 |
2,682.50 |
2,682.50 |
1.3K |
| 09:49 |
2,682.50 |
2,682.50 |
2,682.00 |
2,682.50 |
0.3K |
| 09:50 |
2,682.00 |
2,682.12 |
2,681.00 |
2,681.00 |
4.3K |
| 09:51 |
2,681.30 |
2,681.30 |
2,679.50 |
2,679.50 |
4.9K |
| 09:52 |
2,679.00 |
2,679.00 |
2,678.00 |
2,678.00 |
9.1K |
| 09:53 |
2,677.50 |
2,678.00 |
2,677.00 |
2,677.00 |
0.2K |
| 09:54 |
2,678.00 |
2,678.00 |
2,677.50 |
2,678.00 |
1.4K |
| 09:55 |
2,678.00 |
2,678.00 |
2,675.00 |
2,675.00 |
10.3K |
| 09:56 |
2,674.75 |
2,675.00 |
2,674.50 |
2,674.50 |
2.9K |
| 09:57 |
2,674.56 |
2,674.56 |
2,674.00 |
2,674.00 |
2.4K |
| 09:58 |
2,674.25 |
2,675.50 |
2,674.25 |
2,675.50 |
8.2K |
| 09:59 |
2,676.50 |
2,678.50 |
2,676.50 |
2,677.79 |
6.8K |
| 10:00 |
2,677.50 |
2,680.00 |
2,677.50 |
2,680.00 |
11.9K |
| 10:01 |
2,680.50 |
2,680.50 |
2,680.00 |
2,680.00 |
1.3K |
| 10:02 |
2,679.50 |
2,681.00 |
2,679.50 |
2,681.00 |
1.5K |
| 10:03 |
2,681.50 |
2,682.00 |
2,681.50 |
2,682.00 |
2.1K |
| 10:04 |
2,681.50 |
2,682.00 |
2,680.75 |
2,680.75 |
1.2K |
| 10:05 |
2,681.00 |
2,681.50 |
2,680.67 |
2,681.50 |
1.5K |
| 10:06 |
2,681.00 |
2,681.00 |
2,680.00 |
2,681.00 |
0.6K |
| 10:07 |
2,681.00 |
2,681.50 |
2,681.00 |
2,681.00 |
1.7K |
| 10:08 |
2,681.50 |
2,682.00 |
2,681.50 |
2,682.00 |
2.4K |
| 10:09 |
2,681.50 |
2,681.50 |
2,681.00 |
2,681.50 |
2.3K |
| 10:10 |
2,681.00 |
2,682.00 |
2,680.81 |
2,682.00 |
0.5K |
| 10:11 |
2,681.50 |
2,681.50 |
2,681.00 |
2,681.50 |
3.4K |
| 10:12 |
2,681.50 |
2,681.50 |
2,681.00 |
2,681.00 |
13.3K |
| 10:13 |
2,680.00 |
2,680.50 |
2,680.00 |
2,680.50 |
2.0K |
| 10:14 |
2,680.50 |
2,680.50 |
2,680.50 |
2,680.50 |
0.0K |
| 10:15 |
2,681.00 |
2,681.50 |
2,681.00 |
2,681.00 |
30.4K |
| 10:16 |
2,681.00 |
2,681.00 |
2,680.50 |
2,681.00 |
11.5K |
| 10:17 |
2,681.50 |
2,681.50 |
2,681.27 |
2,681.50 |
4.1K |
| 10:18 |
2,681.95 |
2,681.95 |
2,680.00 |
2,680.00 |
5.5K |
| 10:19 |
2,680.00 |
2,680.50 |
2,679.50 |
2,680.50 |
9.4K |
| 10:20 |
2,681.00 |
2,681.00 |
2,680.50 |
2,680.65 |
2.8K |
| 10:21 |
2,680.50 |
2,681.00 |
2,680.50 |
2,680.50 |
1.5K |
| 10:22 |
2,681.00 |
2,681.00 |
2,680.50 |
2,681.00 |
0.7K |
| 10:23 |
2,681.00 |
2,682.00 |
2,680.50 |
2,682.00 |
46.6K |
| 10:24 |
2,681.00 |
2,681.00 |
2,680.74 |
2,680.74 |
2.3K |
| 10:25 |
2,680.00 |
2,681.00 |
2,679.50 |
2,680.50 |
71.2K |
| 10:26 |
2,680.50 |
2,680.50 |
2,680.00 |
2,680.00 |
14.0K |
| 10:27 |
2,680.00 |
2,680.00 |
2,679.50 |
2,680.00 |
10.8K |
| 10:28 |
2,680.00 |
2,681.00 |
2,680.00 |
2,680.00 |
5.6K |
| 10:29 |
2,679.50 |
2,679.50 |
2,679.50 |
2,679.50 |
2.2K |
| 10:30 |
2,679.50 |
2,679.50 |
2,678.00 |
2,679.50 |
15.4K |
| 10:31 |
2,678.50 |
2,679.50 |
2,678.50 |
2,679.00 |
2.0K |
| 10:32 |
2,679.50 |
2,679.50 |
2,679.00 |
2,679.50 |
0.8K |
| 10:33 |
2,679.00 |
2,680.00 |
2,679.00 |
2,679.15 |
1.4K |
| 10:34 |
2,679.50 |
2,679.50 |
2,679.23 |
2,679.50 |
2.6K |
| 10:35 |
2,680.00 |
2,680.50 |
2,679.50 |
2,680.50 |
15.3K |
| 10:36 |
2,680.00 |
2,680.50 |
2,679.50 |
2,680.00 |
9.9K |
| 10:37 |
2,680.50 |
2,680.50 |
2,680.00 |
2,680.00 |
1.4K |
| 10:38 |
2,680.00 |
2,681.26 |
2,680.00 |
2,681.26 |
7.8K |
| 10:39 |
2,681.50 |
2,681.50 |
2,681.00 |
2,681.50 |
0.4K |
| 10:40 |
2,681.00 |
2,681.50 |
2,680.50 |
2,681.00 |
6.3K |
| 10:41 |
2,680.00 |
2,680.00 |
2,679.50 |
2,679.50 |
2.1K |
| 10:42 |
2,680.00 |
2,681.00 |
2,680.00 |
2,681.00 |
2.0K |
| 10:43 |
2,679.62 |
2,681.49 |
2,679.50 |
2,681.49 |
250.0K |
| 10:44 |
2,680.50 |
2,680.50 |
2,680.27 |
2,680.27 |
0.5K |
| 10:45 |
2,679.50 |
2,679.50 |
2,678.50 |
2,678.52 |
3.3K |
| 10:46 |
2,679.50 |
2,680.50 |
2,679.50 |
2,680.50 |
33.0K |
| 10:47 |
2,680.00 |
2,680.50 |
2,680.00 |
2,680.50 |
2.7K |
| 10:48 |
2,680.50 |
2,680.50 |
2,678.50 |
2,678.50 |
1.5K |
| 10:49 |
2,678.00 |
2,678.77 |
2,678.00 |
2,678.50 |
0.6K |
| 10:50 |
2,678.00 |
2,678.50 |
2,677.50 |
2,678.50 |
5.2K |
| 10:51 |
2,678.19 |
2,678.50 |
2,678.00 |
2,678.50 |
1.3K |
| 10:52 |
2,678.00 |
2,678.00 |
2,677.50 |
2,678.00 |
3.1K |
| 10:53 |
2,677.64 |
2,678.00 |
2,677.50 |
2,677.50 |
5.4K |
| 10:54 |
2,677.75 |
2,678.00 |
2,677.68 |
2,677.65 |
0.8K |
| 10:55 |
2,677.50 |
2,677.50 |
2,677.00 |
2,677.00 |
9.1K |
| 10:56 |
2,677.50 |
2,677.50 |
2,677.50 |
2,677.50 |
3.9K |
| 10:57 |
2,677.50 |
2,677.50 |
2,676.50 |
2,676.50 |
6.7K |
| 10:58 |
2,677.00 |
2,677.00 |
2,677.00 |
2,677.00 |
8.8K |
| 10:59 |
2,677.00 |
2,678.00 |
2,677.00 |
2,677.67 |
41.8K |
| 11:00 |
2,678.00 |
2,678.50 |
2,678.00 |
2,678.00 |
3.3K |
| 11:01 |
2,678.50 |
2,678.50 |
2,678.50 |
2,678.50 |
1.9K |
| 11:02 |
2,679.00 |
2,679.65 |
2,679.00 |
2,679.50 |
30.1K |
| 11:03 |
2,680.00 |
2,680.50 |
2,680.00 |
2,680.12 |
20.4K |
| 11:04 |
2,680.75 |
2,682.00 |
2,680.50 |
2,682.00 |
5.2K |
| 11:05 |
2,682.00 |
2,682.73 |
2,681.00 |
2,682.65 |
27.5K |
| 11:06 |
2,682.50 |
2,682.50 |
2,682.00 |
2,682.50 |
0.5K |
| 11:07 |
2,682.50 |
2,682.50 |
2,682.50 |
2,682.50 |
0.3K |
| 11:08 |
2,683.00 |
2,683.00 |
2,682.00 |
2,682.27 |
6.6K |
| 11:09 |
2,682.00 |
2,682.00 |
2,681.50 |
2,681.50 |
0.2K |
| 11:10 |
2,681.50 |
2,681.50 |
2,681.00 |
2,681.50 |
3.5K |
| 11:11 |
2,682.00 |
2,682.00 |
2,681.00 |
2,681.00 |
0.7K |
| 11:12 |
2,680.50 |
2,681.50 |
2,680.50 |
2,681.15 |
6.7K |
| 11:13 |
2,681.50 |
2,681.50 |
2,680.80 |
2,680.80 |
0.3K |
| 11:14 |
2,680.81 |
2,681.00 |
2,680.25 |
2,680.25 |
5.5K |
| 11:15 |
2,681.00 |
2,682.50 |
2,681.00 |
2,682.50 |
14.7K |
| 11:16 |
2,682.50 |
2,683.00 |
2,682.50 |
2,682.50 |
1.9K |
| 11:17 |
2,682.50 |
2,682.50 |
2,682.00 |
2,682.00 |
0.6K |
| 11:18 |
2,682.00 |
2,682.00 |
2,681.37 |
2,681.37 |
0.6K |
| 11:19 |
2,681.50 |
2,681.50 |
2,681.00 |
2,681.00 |
1.9K |
| 11:20 |
2,681.00 |
2,681.50 |
2,680.50 |
2,681.50 |
0.9K |
| 11:21 |
2,682.00 |
2,682.00 |
2,681.31 |
2,681.50 |
1.3K |
| 11:22 |
2,681.25 |
2,681.50 |
2,681.00 |
2,681.00 |
1.6K |
| 11:23 |
2,681.15 |
2,681.50 |
2,679.00 |
2,679.00 |
2.3K |
| 11:24 |
2,679.50 |
2,680.00 |
2,679.50 |
2,680.00 |
0.0K |
| 11:25 |
2,680.00 |
2,680.00 |
2,679.00 |
2,679.00 |
2.8K |
| 11:26 |
2,679.50 |
2,679.50 |
2,677.50 |
2,678.00 |
12.6K |
| 11:27 |
2,677.50 |
2,677.50 |
2,677.00 |
2,677.00 |
2.9K |
| 11:28 |
2,677.27 |
2,677.50 |
2,677.00 |
2,677.50 |
3.3K |
| 11:29 |
2,677.00 |
2,677.50 |
2,677.00 |
2,677.50 |
1.0K |
| 11:30 |
2,676.50 |
2,677.00 |
2,676.50 |
2,676.50 |
1.6K |
| 11:31 |
2,675.50 |
2,676.00 |
2,675.00 |
2,676.00 |
4.9K |
| 11:32 |
2,675.50 |
2,676.00 |
2,675.50 |
2,675.50 |
1.5K |
| 11:33 |
2,675.50 |
2,677.00 |
2,675.30 |
2,675.30 |
8.2K |
| 11:34 |
2,675.50 |
2,675.50 |
2,675.22 |
2,675.50 |
0.7K |
| 11:35 |
2,675.64 |
2,676.50 |
2,675.50 |
2,676.00 |
2.7K |
| 11:36 |
2,676.00 |
2,676.00 |
2,675.00 |
2,675.00 |
3.4K |
| 11:37 |
2,675.00 |
2,675.50 |
2,675.00 |
2,675.50 |
1.5K |
| 11:38 |
2,676.00 |
2,676.50 |
2,675.00 |
2,675.00 |
0.2K |
| 11:39 |
2,676.00 |
2,676.00 |
2,676.00 |
2,676.00 |
1.2K |
| 11:40 |
2,675.50 |
2,675.50 |
2,675.50 |
2,675.50 |
1.8K |
| 11:41 |
2,676.50 |
2,676.50 |
2,675.00 |
2,675.65 |
4.8K |
| 11:42 |
2,676.50 |
2,676.75 |
2,676.50 |
2,676.75 |
22.3K |
| 11:43 |
2,677.00 |
2,678.00 |
2,677.00 |
2,677.00 |
1.1K |
| 11:44 |
2,677.50 |
2,677.50 |
2,677.50 |
2,677.50 |
1.4K |
| 11:45 |
2,677.50 |
2,677.50 |
2,677.50 |
2,677.50 |
1.8K |
| 11:46 |
2,677.06 |
2,677.50 |
2,677.00 |
2,677.00 |
3.1K |
| 11:47 |
2,677.00 |
2,678.00 |
2,677.00 |
2,677.50 |
1.2K |
| 11:48 |
2,676.50 |
2,677.00 |
2,676.50 |
2,676.67 |
0.7K |
| 11:49 |
2,677.00 |
2,677.50 |
2,676.00 |
2,676.00 |
2.3K |
| 11:50 |
2,675.50 |
2,679.50 |
2,675.50 |
2,679.50 |
7.9K |
| 11:51 |
2,678.50 |
2,678.50 |
2,678.00 |
2,678.00 |
0.3K |
| 11:52 |
2,678.50 |
2,678.50 |
2,677.50 |
2,677.50 |
0.5K |
| 11:53 |
2,678.50 |
2,680.00 |
2,678.50 |
2,680.00 |
0.8K |
| 11:54 |
2,679.50 |
2,679.50 |
2,679.00 |
2,679.50 |
1.0K |
| 11:55 |
2,679.31 |
2,680.00 |
2,679.31 |
2,679.50 |
1.4K |
| 11:56 |
2,680.00 |
2,680.00 |
2,678.50 |
2,679.00 |
14.1K |
| 11:57 |
2,678.50 |
2,679.50 |
2,678.50 |
2,678.50 |
5.1K |
| 11:58 |
2,678.50 |
2,679.00 |
2,678.00 |
2,678.50 |
3.6K |
| 11:59 |
2,678.50 |
2,678.50 |
2,678.00 |
2,678.00 |
9.0K |
| 12:00 |
2,678.50 |
2,679.00 |
2,678.50 |
2,679.00 |
12.6K |
| 12:01 |
2,679.00 |
2,679.00 |
2,677.50 |
2,677.50 |
25.8K |
| 12:02 |
2,677.50 |
2,677.50 |
2,677.00 |
2,677.50 |
4.3K |
| 12:03 |
2,677.00 |
2,677.50 |
2,677.00 |
2,677.30 |
2.3K |
| 12:04 |
2,677.00 |
2,678.00 |
2,677.00 |
2,678.00 |
1.7K |
| 12:05 |
2,678.00 |
2,678.66 |
2,678.00 |
2,678.65 |
7.6K |
| 12:06 |
2,678.65 |
2,678.65 |
2,678.41 |
2,678.41 |
1.1K |
| 12:07 |
2,678.00 |
2,678.50 |
2,678.00 |
2,678.50 |
1.0K |
| 12:08 |
2,678.50 |
2,678.50 |
2,678.00 |
2,678.00 |
1.2K |
| 12:09 |
2,678.50 |
2,679.00 |
2,678.00 |
2,678.50 |
0.2K |
| 12:10 |
2,679.00 |
2,679.00 |
2,678.65 |
2,678.78 |
3.0K |
| 12:11 |
2,679.50 |
2,679.50 |
2,678.00 |
2,678.15 |
3.9K |
| 12:12 |
2,678.00 |
2,679.00 |
2,678.00 |
2,678.50 |
0.5K |
| 12:13 |
2,679.00 |
2,679.00 |
2,677.50 |
2,677.50 |
5.1K |
| 12:14 |
2,677.50 |
2,677.50 |
2,677.50 |
2,677.50 |
1.4K |
| 12:15 |
2,678.50 |
2,678.50 |
2,676.27 |
2,676.50 |
1.5K |
| 12:16 |
2,677.00 |
2,677.00 |
2,676.50 |
2,676.50 |
1.5K |
| 12:17 |
2,676.50 |
2,677.00 |
2,676.50 |
2,677.00 |
6.3K |
| 12:18 |
2,676.50 |
2,677.00 |
2,676.50 |
2,677.00 |
1.3K |
| 12:19 |
2,676.50 |
2,677.00 |
2,676.50 |
2,677.00 |
0.4K |
| 12:20 |
2,677.00 |
2,677.00 |
2,673.50 |
2,673.50 |
1.5K |
| 12:21 |
2,674.00 |
2,675.00 |
2,673.36 |
2,675.00 |
2.3K |
| 12:22 |
2,674.50 |
2,674.50 |
2,674.00 |
2,674.50 |
2.6K |
| 12:23 |
2,674.50 |
2,675.00 |
2,674.50 |
2,675.00 |
2.4K |
| 12:24 |
2,675.00 |
2,675.00 |
2,674.00 |
2,674.50 |
4.9K |
| 12:25 |
2,674.00 |
2,674.00 |
2,673.50 |
2,673.50 |
1.1K |
| 12:26 |
2,674.00 |
2,674.50 |
2,674.00 |
2,674.50 |
2.5K |
| 12:27 |
2,674.50 |
2,674.50 |
2,674.00 |
2,674.00 |
1.7K |
| 12:28 |
2,673.75 |
2,674.50 |
2,673.75 |
2,673.85 |
3.4K |
| 12:29 |
2,674.00 |
2,674.00 |
2,674.00 |
2,674.00 |
0.6K |
| 12:30 |
2,673.50 |
2,674.00 |
2,673.50 |
2,674.00 |
0.5K |
| 12:31 |
2,673.50 |
2,673.50 |
2,672.50 |
2,672.50 |
4.5K |
| 12:32 |
2,672.50 |
2,673.00 |
2,672.50 |
2,672.50 |
4.2K |
| 12:33 |
2,672.33 |
2,673.00 |
2,672.33 |
2,673.00 |
32.4K |
| 12:34 |
2,672.50 |
2,673.00 |
2,672.00 |
2,672.50 |
2.3K |
| 12:35 |
2,673.00 |
2,673.00 |
2,672.00 |
2,672.00 |
1.7K |
| 12:36 |
2,672.00 |
2,672.50 |
2,671.85 |
2,672.50 |
0.9K |
| 12:37 |
2,672.50 |
2,672.50 |
2,671.52 |
2,672.00 |
6.3K |
| 12:38 |
2,671.50 |
2,672.50 |
2,671.50 |
2,672.50 |
6.9K |
| 12:39 |
2,672.50 |
2,673.00 |
2,672.50 |
2,673.00 |
14.3K |
| 12:40 |
2,673.50 |
2,673.50 |
2,672.50 |
2,673.00 |
5.9K |
| 12:41 |
2,672.50 |
2,673.00 |
2,672.00 |
2,672.00 |
9.3K |
| 12:42 |
2,672.50 |
2,672.50 |
2,672.00 |
2,672.00 |
3.6K |
| 12:43 |
2,672.16 |
2,673.00 |
2,672.00 |
2,673.00 |
7.9K |
| 12:44 |
2,673.00 |
2,673.50 |
2,672.50 |
2,672.50 |
2.6K |
| 12:45 |
2,673.50 |
2,674.75 |
2,673.15 |
2,674.75 |
6.5K |
| 12:46 |
2,674.50 |
2,674.50 |
2,674.00 |
2,674.50 |
0.1K |
| 12:47 |
2,674.50 |
2,674.50 |
2,673.50 |
2,673.50 |
1.9K |
| 12:48 |
2,674.50 |
2,674.50 |
2,674.50 |
2,674.50 |
0.0K |
| 12:49 |
2,674.50 |
2,676.00 |
2,674.50 |
2,675.50 |
23.7K |
| 12:50 |
2,675.50 |
2,675.50 |
2,675.00 |
2,675.00 |
4.6K |
| 12:51 |
2,675.00 |
2,675.50 |
2,675.00 |
2,675.50 |
0.1K |
| 12:52 |
2,675.75 |
2,676.50 |
2,675.75 |
2,676.50 |
9.8K |
| 12:53 |
2,676.50 |
2,676.50 |
2,675.50 |
2,675.50 |
1.2K |
| 12:54 |
2,676.00 |
2,676.00 |
2,675.50 |
2,675.50 |
0.3K |
| 12:55 |
2,675.15 |
2,675.50 |
2,675.00 |
2,675.00 |
7.3K |
| 12:56 |
2,675.00 |
2,675.50 |
2,675.00 |
2,675.00 |
2.4K |
| 12:57 |
2,675.00 |
2,675.50 |
2,674.50 |
2,675.50 |
1.0K |
| 12:58 |
2,675.00 |
2,675.00 |
2,674.33 |
2,674.50 |
8.8K |
| 12:59 |
2,674.77 |
2,674.77 |
2,674.50 |
2,674.50 |
2.7K |
| 13:00 |
2,674.50 |
2,675.00 |
2,674.50 |
2,674.75 |
2.9K |
| 13:01 |
2,674.50 |
2,674.50 |
2,674.50 |
2,674.50 |
1.2K |
| 13:02 |
2,674.00 |
2,675.00 |
2,674.00 |
2,674.50 |
12.2K |
| 13:03 |
2,675.00 |
2,675.50 |
2,674.50 |
2,675.50 |
3.4K |
| 13:04 |
2,675.50 |
2,676.00 |
2,675.50 |
2,675.50 |
2.2K |
| 13:05 |
2,675.65 |
2,676.50 |
2,675.50 |
2,675.50 |
0.8K |
| 13:06 |
2,675.50 |
2,676.00 |
2,675.30 |
2,675.50 |
0.7K |
| 13:07 |
2,675.39 |
2,676.00 |
2,675.00 |
2,676.00 |
3.6K |
| 13:08 |
2,676.00 |
2,676.00 |
2,675.50 |
2,675.50 |
0.3K |
| 13:09 |
2,676.00 |
2,676.00 |
2,675.00 |
2,675.00 |
4.9K |
| 13:10 |
2,675.50 |
2,677.50 |
2,675.00 |
2,677.50 |
11.0K |
| 13:11 |
2,677.38 |
2,678.00 |
2,677.38 |
2,678.00 |
4.5K |
| 13:12 |
2,677.80 |
2,678.00 |
2,677.50 |
2,678.00 |
0.4K |
| 13:13 |
2,678.50 |
2,679.00 |
2,676.50 |
2,676.50 |
5.3K |
| 13:14 |
2,676.50 |
2,677.00 |
2,676.50 |
2,677.00 |
2.1K |
| 13:15 |
2,677.50 |
2,677.50 |
2,677.00 |
2,677.00 |
5.1K |
| 13:16 |
2,678.00 |
2,678.00 |
2,677.00 |
2,677.50 |
1.6K |
| 13:17 |
2,677.50 |
2,677.50 |
2,677.00 |
2,677.00 |
4.9K |
| 13:18 |
2,676.50 |
2,676.56 |
2,676.00 |
2,676.00 |
5.5K |
| 13:19 |
2,676.00 |
2,676.50 |
2,675.50 |
2,675.50 |
2.6K |
| 13:20 |
2,676.50 |
2,676.50 |
2,676.25 |
2,676.50 |
2.6K |
| 13:21 |
2,677.00 |
2,677.00 |
2,677.00 |
2,677.00 |
0.9K |
| 13:22 |
2,677.00 |
2,677.00 |
2,677.00 |
2,677.00 |
4.5K |
| 13:23 |
2,676.50 |
2,676.50 |
2,676.00 |
2,676.00 |
13.8K |
| 13:24 |
2,677.00 |
2,677.00 |
2,676.27 |
2,676.27 |
1.6K |
| 13:25 |
2,676.50 |
2,677.00 |
2,676.50 |
2,677.00 |
3.9K |
| 13:26 |
2,677.00 |
2,677.25 |
2,676.50 |
2,677.25 |
2.6K |
| 13:27 |
2,677.00 |
2,677.00 |
2,676.50 |
2,677.00 |
1.4K |
| 13:28 |
2,676.50 |
2,677.50 |
2,676.00 |
2,677.50 |
4.2K |
| 13:29 |
2,677.50 |
2,678.00 |
2,677.50 |
2,678.00 |
0.2K |
| 13:30 |
2,678.00 |
2,678.00 |
2,677.50 |
2,677.50 |
8.7K |
| 13:31 |
2,677.21 |
2,678.00 |
2,677.21 |
2,678.00 |
2.5K |
| 13:32 |
2,678.00 |
2,678.50 |
2,678.00 |
2,678.50 |
5.5K |
| 13:33 |
2,678.50 |
2,678.50 |
2,678.00 |
2,678.50 |
2.4K |
| 13:34 |
2,678.50 |
2,678.50 |
2,677.72 |
2,678.00 |
31.2K |
| 13:35 |
2,677.50 |
2,678.00 |
2,677.50 |
2,678.00 |
8.0K |
| 13:36 |
2,678.00 |
2,678.00 |
2,677.50 |
2,677.50 |
1.1K |
| 13:37 |
2,677.50 |
2,677.50 |
2,677.00 |
2,677.00 |
0.3K |
| 13:38 |
2,677.50 |
2,677.50 |
2,677.50 |
2,677.50 |
1.3K |
| 13:39 |
2,677.50 |
2,678.00 |
2,677.50 |
2,677.56 |
4.2K |
| 13:40 |
2,677.50 |
2,678.00 |
2,677.50 |
2,678.00 |
62.6K |
| 13:41 |
2,677.50 |
2,677.50 |
2,677.50 |
2,677.50 |
3.1K |
| 13:42 |
2,677.65 |
2,678.00 |
2,677.65 |
2,678.00 |
0.3K |
| 13:43 |
2,677.50 |
2,678.75 |
2,677.50 |
2,678.50 |
58.1K |
| 13:44 |
2,679.50 |
2,680.00 |
2,679.00 |
2,680.00 |
26.7K |
| 13:45 |
2,680.00 |
2,680.00 |
2,678.50 |
2,678.54 |
14.2K |
| 13:46 |
2,679.00 |
2,679.00 |
2,678.00 |
2,678.00 |
2.5K |
| 13:47 |
2,678.71 |
2,680.00 |
2,678.71 |
2,679.00 |
31.0K |
| 13:48 |
2,679.50 |
2,679.50 |
2,679.00 |
2,679.00 |
2.1K |
| 13:49 |
2,679.00 |
2,679.50 |
2,679.00 |
2,679.50 |
0.5K |
| 13:50 |
2,679.00 |
2,679.00 |
2,678.27 |
2,678.27 |
1.2K |
| 13:51 |
2,678.50 |
2,679.00 |
2,678.00 |
2,679.00 |
4.5K |
| 13:52 |
2,680.00 |
2,680.00 |
2,679.00 |
2,679.00 |
33.9K |
| 13:53 |
2,678.00 |
2,678.00 |
2,677.50 |
2,677.50 |
4.1K |
| 13:54 |
2,677.50 |
2,678.50 |
2,677.50 |
2,678.50 |
1.4K |
| 13:55 |
2,678.00 |
2,678.00 |
2,678.00 |
2,678.00 |
0.2K |
| 13:56 |
2,678.00 |
2,679.50 |
2,678.00 |
2,679.00 |
0.0K |
| 13:57 |
2,678.50 |
2,679.00 |
2,678.50 |
2,678.50 |
3.9K |
| 13:58 |
2,678.50 |
2,679.00 |
2,678.50 |
2,678.65 |
0.7K |
| 13:59 |
2,678.50 |
2,678.50 |
2,678.25 |
2,678.25 |
0.5K |
| 14:00 |
2,678.00 |
2,678.50 |
2,677.50 |
2,677.50 |
14.4K |
| 14:01 |
2,677.00 |
2,677.00 |
2,676.00 |
2,676.00 |
14.3K |
| 14:02 |
2,676.00 |
2,676.00 |
2,675.50 |
2,675.65 |
7.8K |
| 14:03 |
2,675.50 |
2,676.00 |
2,675.50 |
2,675.50 |
1.8K |
| 14:04 |
2,675.50 |
2,677.00 |
2,675.50 |
2,677.00 |
4.6K |
| 14:05 |
2,676.50 |
2,676.50 |
2,675.50 |
2,676.50 |
17.8K |
| 14:06 |
2,676.55 |
2,677.00 |
2,676.55 |
2,677.00 |
3.0K |
| 14:07 |
2,678.00 |
2,678.25 |
2,677.50 |
2,677.77 |
3.8K |
| 14:08 |
2,677.50 |
2,679.00 |
2,677.50 |
2,677.50 |
2.8K |
| 14:09 |
2,677.50 |
2,677.50 |
2,677.00 |
2,677.00 |
7.0K |
| 14:10 |
2,677.50 |
2,678.00 |
2,677.50 |
2,677.50 |
6.9K |
| 14:11 |
2,677.00 |
2,677.80 |
2,677.00 |
2,677.80 |
2.2K |
| 14:12 |
2,677.65 |
2,677.65 |
2,676.00 |
2,676.50 |
9.7K |
| 14:13 |
2,676.50 |
2,676.50 |
2,676.00 |
2,676.00 |
3.6K |
| 14:14 |
2,675.50 |
2,677.00 |
2,675.50 |
2,677.00 |
3.8K |
| 14:15 |
2,677.00 |
2,678.00 |
2,675.50 |
2,676.50 |
4.7K |
| 14:16 |
2,676.50 |
2,676.50 |
2,675.72 |
2,676.00 |
1.8K |
| 14:17 |
2,676.00 |
2,676.50 |
2,676.00 |
2,676.50 |
3.2K |
| 14:18 |
2,677.00 |
2,677.00 |
2,676.50 |
2,677.00 |
2.1K |
| 14:19 |
2,676.00 |
2,677.45 |
2,676.00 |
2,677.00 |
3.3K |
| 14:20 |
2,676.50 |
2,678.00 |
2,676.50 |
2,676.50 |
6.1K |
| 14:21 |
2,676.65 |
2,677.50 |
2,676.00 |
2,677.50 |
2.9K |
| 14:22 |
2,677.00 |
2,677.50 |
2,676.50 |
2,677.50 |
3.2K |
| 14:23 |
2,677.50 |
2,678.50 |
2,677.50 |
2,678.00 |
4.4K |
| 14:24 |
2,678.50 |
2,679.00 |
2,678.00 |
2,678.00 |
6.2K |
| 14:25 |
2,678.00 |
2,678.50 |
2,676.00 |
2,676.00 |
13.4K |
| 14:26 |
2,676.00 |
2,677.50 |
2,676.00 |
2,676.00 |
11.3K |
| 14:27 |
2,676.00 |
2,676.00 |
2,675.50 |
2,675.75 |
2.1K |
| 14:28 |
2,676.00 |
2,676.50 |
2,675.50 |
2,675.50 |
3.6K |
| 14:29 |
2,676.00 |
2,677.50 |
2,676.00 |
2,677.50 |
17.9K |
| 14:30 |
2,677.00 |
2,682.50 |
2,677.00 |
2,681.50 |
54.6K |
| 14:31 |
2,681.50 |
2,682.50 |
2,681.30 |
2,681.50 |
16.2K |
| 14:32 |
2,682.00 |
2,686.00 |
2,682.00 |
2,686.00 |
15.6K |
| 14:33 |
2,683.50 |
2,686.20 |
2,683.00 |
2,686.20 |
4.9K |
| 14:34 |
2,687.00 |
2,689.50 |
2,686.00 |
2,689.00 |
10.0K |
| 14:35 |
2,688.26 |
2,688.26 |
2,686.50 |
2,686.50 |
6.9K |
| 14:36 |
2,687.50 |
2,690.50 |
2,687.50 |
2,690.50 |
14.2K |
| 14:37 |
2,690.50 |
2,690.50 |
2,689.00 |
2,689.50 |
2.4K |
| 14:38 |
2,690.00 |
2,691.00 |
2,688.50 |
2,688.50 |
11.1K |
| 14:39 |
2,688.50 |
2,688.64 |
2,686.00 |
2,686.00 |
7.7K |
| 14:40 |
2,685.50 |
2,687.00 |
2,685.50 |
2,686.51 |
5.4K |
| 14:41 |
2,688.00 |
2,688.00 |
2,685.50 |
2,686.00 |
9.3K |
| 14:42 |
2,686.00 |
2,686.50 |
2,684.50 |
2,685.00 |
4.3K |
| 14:43 |
2,685.27 |
2,685.27 |
2,684.00 |
2,684.50 |
5.7K |
| 14:44 |
2,685.50 |
2,686.28 |
2,685.50 |
2,686.28 |
3.2K |
| 14:45 |
2,686.50 |
2,688.00 |
2,685.00 |
2,685.00 |
22.7K |
| 14:46 |
2,685.00 |
2,685.22 |
2,684.00 |
2,684.00 |
8.5K |
| 14:47 |
2,684.50 |
2,685.50 |
2,684.00 |
2,685.50 |
6.9K |
| 14:48 |
2,686.00 |
2,686.00 |
2,684.00 |
2,684.50 |
6.2K |
| 14:49 |
2,685.00 |
2,686.00 |
2,684.50 |
2,686.00 |
17.3K |
| 14:50 |
2,686.50 |
2,688.50 |
2,686.50 |
2,687.50 |
5.7K |
| 14:51 |
2,689.00 |
2,689.50 |
2,688.00 |
2,688.50 |
13.4K |
| 14:52 |
2,688.00 |
2,688.50 |
2,687.50 |
2,687.50 |
17.0K |
| 14:53 |
2,688.00 |
2,690.00 |
2,687.50 |
2,689.00 |
27.7K |
| 14:54 |
2,688.50 |
2,689.50 |
2,687.50 |
2,687.50 |
14.6K |
| 14:55 |
2,687.50 |
2,689.50 |
2,687.00 |
2,688.78 |
12.9K |
| 14:56 |
2,689.00 |
2,689.50 |
2,688.50 |
2,688.50 |
15.7K |
| 14:57 |
2,688.50 |
2,689.00 |
2,688.50 |
2,688.50 |
9.9K |
| 14:58 |
2,689.00 |
2,690.00 |
2,688.66 |
2,689.00 |
11.8K |
| 14:59 |
2,689.50 |
2,689.50 |
2,688.00 |
2,689.50 |
6.9K |
| 15:00 |
2,690.00 |
2,693.00 |
2,690.00 |
2,692.00 |
45.3K |
| 15:01 |
2,693.00 |
2,694.00 |
2,692.00 |
2,693.50 |
11.9K |
| 15:02 |
2,694.00 |
2,694.00 |
2,692.50 |
2,692.50 |
14.4K |
| 15:03 |
2,692.00 |
2,692.50 |
2,689.50 |
2,689.50 |
10.8K |
| 15:04 |
2,689.50 |
2,690.50 |
2,689.50 |
2,690.50 |
7.6K |
| 15:05 |
2,690.00 |
2,690.50 |
2,689.00 |
2,689.50 |
15.0K |
| 15:06 |
2,690.50 |
2,692.50 |
2,690.50 |
2,692.00 |
5.3K |
| 15:07 |
2,692.00 |
2,692.00 |
2,691.28 |
2,692.00 |
3.5K |
| 15:08 |
2,692.00 |
2,693.00 |
2,692.00 |
2,692.50 |
2.9K |
| 15:09 |
2,692.50 |
2,693.50 |
2,692.50 |
2,693.00 |
10.5K |
| 15:10 |
2,692.00 |
2,693.50 |
2,692.00 |
2,693.50 |
0.0K |
| 15:11 |
2,693.00 |
2,694.50 |
2,693.00 |
2,694.00 |
5.8K |
| 15:12 |
2,694.00 |
2,694.00 |
2,693.50 |
2,693.50 |
3.3K |
| 15:13 |
2,694.50 |
2,695.00 |
2,694.00 |
2,694.00 |
8.8K |
| 15:14 |
2,694.50 |
2,695.00 |
2,694.00 |
2,695.00 |
1.2K |
| 15:15 |
2,694.68 |
2,695.00 |
2,693.50 |
2,693.50 |
14.3K |
| 15:16 |
2,693.00 |
2,693.11 |
2,693.00 |
2,693.00 |
1.9K |
| 15:17 |
2,693.00 |
2,693.00 |
2,692.00 |
2,692.50 |
8.6K |
| 15:18 |
2,692.50 |
2,693.50 |
2,692.50 |
2,692.78 |
3.7K |
| 15:19 |
2,692.50 |
2,693.00 |
2,692.00 |
2,692.50 |
7.9K |
| 15:20 |
2,692.00 |
2,693.00 |
2,692.00 |
2,692.50 |
4.4K |
| 15:21 |
2,693.50 |
2,694.00 |
2,692.00 |
2,692.00 |
6.0K |
| 15:22 |
2,692.50 |
2,693.00 |
2,692.50 |
2,692.67 |
3.6K |
| 15:23 |
2,692.50 |
2,693.50 |
2,692.00 |
2,693.00 |
11.2K |
| 15:24 |
2,693.50 |
2,694.50 |
2,693.50 |
2,694.50 |
23.6K |
| 15:25 |
2,694.50 |
2,695.00 |
2,693.50 |
2,693.50 |
27.4K |
| 15:26 |
2,694.00 |
2,694.50 |
2,693.50 |
2,693.50 |
23.7K |
| 15:27 |
2,693.65 |
2,694.00 |
2,693.50 |
2,693.50 |
6.9K |
| 15:28 |
2,693.50 |
2,693.50 |
2,693.00 |
2,693.50 |
23.2K |
| 15:29 |
2,693.09 |
2,694.22 |
2,693.09 |
2,694.00 |
4.5K |
| 15:30 |
2,693.50 |
2,693.50 |
2,693.00 |
2,693.50 |
10.5K |
| 15:31 |
2,692.50 |
2,693.00 |
2,692.00 |
2,692.50 |
27.2K |
| 15:32 |
2,692.31 |
2,692.50 |
2,692.00 |
2,692.00 |
8.6K |
| 15:33 |
2,692.50 |
2,693.00 |
2,692.00 |
2,692.50 |
8.9K |
| 15:34 |
2,693.00 |
2,693.00 |
2,692.50 |
2,693.00 |
5.0K |
| 15:35 |
2,693.50 |
2,694.00 |
2,693.50 |
2,693.50 |
2.1K |
| 15:36 |
2,693.56 |
2,694.00 |
2,693.50 |
2,693.50 |
4.7K |
| 15:37 |
2,694.50 |
2,695.50 |
2,694.28 |
2,695.00 |
54.4K |
| 15:38 |
2,695.50 |
2,696.50 |
2,695.50 |
2,696.50 |
5.3K |
| 15:39 |
2,696.50 |
2,696.50 |
2,695.50 |
2,695.50 |
0.1K |
| 15:40 |
2,695.50 |
2,695.50 |
2,693.52 |
2,693.52 |
13.1K |
| 15:41 |
2,693.50 |
2,694.50 |
2,693.50 |
2,694.50 |
21.9K |
| 15:42 |
2,695.00 |
2,695.00 |
2,693.50 |
2,693.50 |
11.4K |
| 15:43 |
2,692.50 |
2,693.00 |
2,692.50 |
2,692.50 |
6.1K |
| 15:44 |
2,692.50 |
2,693.50 |
2,692.50 |
2,693.50 |
12.6K |
| 15:45 |
2,693.50 |
2,694.00 |
2,693.00 |
2,693.50 |
17.8K |
| 15:46 |
2,693.50 |
2,694.00 |
2,693.50 |
2,694.00 |
4.0K |
| 15:47 |
2,694.00 |
2,694.00 |
2,693.00 |
2,693.00 |
14.9K |
| 15:48 |
2,693.00 |
2,693.00 |
2,692.00 |
2,692.50 |
3.6K |
| 15:49 |
2,692.50 |
2,693.50 |
2,692.50 |
2,693.00 |
9.9K |
| 15:50 |
2,692.50 |
2,692.50 |
2,692.00 |
2,692.00 |
2.0K |
| 15:51 |
2,692.14 |
2,692.50 |
2,692.00 |
2,692.50 |
5.5K |
| 15:52 |
2,692.50 |
2,693.50 |
2,692.50 |
2,693.00 |
4.6K |
| 15:53 |
2,693.50 |
2,694.00 |
2,693.00 |
2,693.00 |
10.2K |
| 15:54 |
2,693.00 |
2,694.50 |
2,693.00 |
2,694.50 |
8.6K |
| 15:55 |
2,693.00 |
2,694.50 |
2,693.00 |
2,694.06 |
12.6K |
| 15:56 |
2,695.00 |
2,696.00 |
2,695.00 |
2,695.00 |
6.8K |
| 15:57 |
2,695.00 |
2,695.00 |
2,693.50 |
2,693.50 |
15.8K |
| 15:58 |
2,694.50 |
2,694.50 |
2,694.14 |
2,694.50 |
5.7K |
| 15:59 |
2,694.00 |
2,694.50 |
2,693.50 |
2,694.00 |
11.4K |
| 16:00 |
2,694.50 |
2,695.00 |
2,694.14 |
2,695.00 |
17.3K |
| 16:01 |
2,695.50 |
2,696.50 |
2,695.50 |
2,696.00 |
13.5K |
| 16:02 |
2,696.00 |
2,696.50 |
2,695.50 |
2,695.50 |
11.9K |
| 16:03 |
2,695.00 |
2,696.00 |
2,695.00 |
2,696.00 |
11.7K |
| 16:04 |
2,695.00 |
2,696.00 |
2,694.64 |
2,696.00 |
2.6K |
| 16:05 |
2,695.50 |
2,695.50 |
2,694.78 |
2,694.78 |
4.4K |
| 16:06 |
2,694.76 |
2,695.00 |
2,694.50 |
2,695.00 |
12.3K |
| 16:07 |
2,694.75 |
2,695.00 |
2,694.50 |
2,694.50 |
1.8K |
| 16:08 |
2,694.50 |
2,695.00 |
2,694.00 |
2,695.00 |
0.7K |
| 16:09 |
2,695.50 |
2,697.00 |
2,695.00 |
2,696.56 |
18.1K |
| 16:10 |
2,697.00 |
2,697.00 |
2,696.50 |
2,697.00 |
3.4K |
| 16:11 |
2,697.50 |
2,699.00 |
2,697.50 |
2,698.50 |
8.5K |
| 16:12 |
2,698.50 |
2,700.00 |
2,698.11 |
2,700.00 |
11.6K |
| 16:13 |
2,699.51 |
2,700.00 |
2,699.00 |
2,699.64 |
3.1K |
| 16:14 |
2,699.50 |
2,701.00 |
2,699.50 |
2,701.00 |
79.1K |
| 16:15 |
2,700.50 |
2,702.00 |
2,700.50 |
2,701.50 |
6.9K |
| 16:16 |
2,702.00 |
2,702.00 |
2,701.00 |
2,701.00 |
9.7K |
| 16:17 |
2,701.50 |
2,701.50 |
2,700.00 |
2,700.75 |
12.7K |
| 16:18 |
2,700.50 |
2,700.66 |
2,700.00 |
2,700.00 |
13.5K |
| 16:19 |
2,700.00 |
2,700.00 |
2,699.00 |
2,699.00 |
10.3K |
| 16:20 |
2,699.50 |
2,699.50 |
2,698.00 |
2,698.50 |
17.1K |
| 16:21 |
2,698.50 |
2,698.77 |
2,698.00 |
2,698.50 |
16.0K |
| 16:22 |
2,697.50 |
2,697.50 |
2,695.50 |
2,695.50 |
13.8K |
| 16:23 |
2,695.00 |
2,695.50 |
2,694.50 |
2,694.50 |
3.5K |
| 16:24 |
2,694.50 |
2,695.00 |
2,694.00 |
2,695.00 |
18.0K |
| 16:25 |
2,694.50 |
2,695.00 |
2,694.50 |
2,694.50 |
7.8K |
| 16:26 |
2,694.50 |
2,695.00 |
2,694.00 |
2,694.00 |
33.2K |
| 16:27 |
2,694.50 |
2,695.00 |
2,694.50 |
2,695.00 |
11.9K |
| 16:28 |
2,695.50 |
2,695.50 |
2,695.00 |
2,695.00 |
5.0K |
| 16:29 |
2,695.00 |
2,695.00 |
2,694.50 |
2,694.50 |
10.0K |
| 16:35 |
2,699.00 |
2,699.00 |
2,699.00 |
2,699.00 |
1,858.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|