ITCEN GROUP의
주가정보를 확인해 보세요
2024-05-03 19:59:49 기준, 단위:원
-
아이티센 (124500)
-
5,180
205(4.12%)
아이티센 주가정보
시가 |
고가 |
저가 |
PER |
상장주식수 |
4,975 |
5,470 |
4,970 |
161.88 |
23,204,527 |
상한가 |
하한가 |
액면가 |
52주(종가기준) |
6,460 |
3,485 |
500 |
13,150(최고) |
3,190(최저) |
호가
매도잔량 |
호가 |
매수잔량 |
21 |
5,240 |
- |
154 |
5,230 |
- |
492 |
5,220 |
- |
1,104 |
5,210 |
- |
988 |
5,200 |
- |
- |
5,180 |
387 |
- |
5,170 |
501 |
- |
5,160 |
17 |
- |
5,150 |
2,517 |
- |
5,140 |
1,000 |
2,759 |
잔량합계 |
25,800 |
시간대별 체결가
시간 |
체결가 |
전일대비 |
매도호가 |
매수호가 |
매수잔량 |
15:30:00 |
5,180 |
205 |
5,200 |
5,180 |
2,997 |
15:20:00 |
5,200 |
225 |
5,200 |
5,180 |
504 |
15:19:30 |
5,190 |
215 |
5,190 |
5,170 |
21 |
15:19:00 |
5,190 |
215 |
5,190 |
5,160 |
100 |
15:18:30 |
5,190 |
215 |
5,190 |
5,160 |
588 |
15:18:10 |
5,180 |
205 |
5,180 |
5,150 |
53 |
15:17:30 |
5,180 |
205 |
5,180 |
5,150 |
230 |
15:17:00 |
5,180 |
205 |
5,180 |
5,150 |
1 |
15:16:40 |
5,190 |
215 |
5,190 |
5,150 |
500 |
15:16:20 |
5,180 |
205 |
5,190 |
5,150 |
294 |
15:15:40 |
5,180 |
205 |
5,180 |
5,150 |
443 |
15:15:10 |
5,190 |
215 |
5,190 |
5,150 |
2,367 |
15:13:50 |
5,190 |
215 |
5,180 |
5,160 |
1 |
15:13:00 |
5,190 |
215 |
5,180 |
5,150 |
10 |
15:12:30 |
5,190 |
215 |
5,190 |
5,150 |
2 |
15:11:30 |
5,190 |
215 |
5,180 |
5,150 |
110 |
15:11:00 |
5,190 |
215 |
5,190 |
5,150 |
10 |
15:10:40 |
5,190 |
215 |
5,190 |
5,150 |
102 |
15:10:10 |
5,190 |
215 |
5,190 |
5,150 |
1 |
15:09:30 |
5,190 |
215 |
5,190 |
5,140 |
213 |
15:09:00 |
5,190 |
215 |
5,190 |
5,150 |
114 |
15:08:40 |
5,170 |
195 |
5,170 |
5,150 |
1 |
15:08:10 |
5,140 |
165 |
5,170 |
5,140 |
701 |
15:07:40 |
5,170 |
195 |
5,170 |
5,140 |
64 |
15:07:10 |
5,170 |
195 |
5,170 |
5,140 |
1 |
15:06:20 |
5,170 |
195 |
5,170 |
5,140 |
1 |
15:06:10 |
5,170 |
195 |
5,170 |
5,140 |
500 |
15:05:30 |
5,170 |
195 |
5,170 |
5,140 |
1 |
15:05:00 |
5,180 |
205 |
5,180 |
5,150 |
1 |
15:03:40 |
5,180 |
205 |
5,180 |
5,150 |
101 |
15:03:20 |
5,180 |
205 |
5,180 |
5,150 |
42 |
15:02:40 |
5,180 |
205 |
5,180 |
5,150 |
30 |
15:02:30 |
5,180 |
205 |
5,170 |
5,150 |
1 |
15:02:00 |
5,180 |
205 |
5,180 |
5,150 |
22 |
15:01:00 |
5,140 |
165 |
5,170 |
5,150 |
198 |
14:59:10 |
5,180 |
205 |
5,180 |
5,140 |
1 |
14:58:20 |
5,180 |
205 |
5,180 |
5,140 |
8 |
14:57:50 |
5,180 |
205 |
5,180 |
5,140 |
2 |
14:57:30 |
5,140 |
165 |
5,180 |
5,140 |
194 |
14:57:10 |
5,180 |
205 |
5,180 |
5,140 |
1 |
14:56:20 |
5,180 |
205 |
5,180 |
5,130 |
1 |
14:55:50 |
5,180 |
205 |
5,180 |
5,130 |
65 |
14:55:20 |
5,150 |
175 |
5,170 |
5,150 |
24 |
14:54:40 |
5,180 |
205 |
5,180 |
5,150 |
5,001 |
14:54:20 |
5,160 |
185 |
5,190 |
5,160 |
142 |
14:53:20 |
5,200 |
225 |
5,200 |
5,160 |
1 |
14:52:50 |
5,200 |
225 |
5,200 |
5,160 |
15 |
14:52:20 |
5,150 |
175 |
5,180 |
5,150 |
82 |
14:51:30 |
5,190 |
215 |
5,180 |
5,150 |
2 |
14:50:50 |
5,200 |
225 |
5,190 |
5,170 |
1 |
14:50:10 |
5,170 |
195 |
5,200 |
5,170 |
60 |
14:49:40 |
5,200 |
225 |
5,200 |
5,170 |
1 |
14:49:20 |
5,170 |
195 |
5,200 |
5,170 |
115 |
14:48:50 |
5,210 |
235 |
5,200 |
5,170 |
1 |
14:48:30 |
5,210 |
235 |
5,210 |
5,180 |
1 |
14:47:40 |
5,210 |
235 |
5,210 |
5,180 |
342 |
14:47:10 |
5,210 |
235 |
5,210 |
5,170 |
71 |
14:46:40 |
5,170 |
195 |
5,210 |
5,170 |
200 |
14:45:40 |
5,210 |
235 |
5,210 |
5,170 |
341 |
14:44:40 |
5,210 |
235 |
5,210 |
5,170 |
1 |
14:43:10 |
5,210 |
235 |
5,210 |
5,190 |
12 |
14:42:40 |
5,220 |
245 |
5,220 |
5,190 |
1 |
14:42:30 |
5,220 |
245 |
5,220 |
5,190 |
1 |
14:40:10 |
5,220 |
245 |
5,220 |
5,190 |
1 |
14:39:50 |
5,220 |
245 |
5,220 |
5,190 |
372 |
14:39:30 |
5,220 |
245 |
5,220 |
5,190 |
88 |
14:39:10 |
5,220 |
245 |
5,220 |
5,180 |
200 |
14:38:30 |
5,200 |
225 |
5,200 |
5,180 |
850 |
14:37:50 |
5,200 |
225 |
5,180 |
5,170 |
201 |
14:37:40 |
5,190 |
215 |
5,190 |
5,180 |
10 |
14:36:20 |
5,200 |
225 |
5,200 |
5,190 |
8 |
14:35:30 |
5,210 |
235 |
5,210 |
5,180 |
383 |
14:35:00 |
5,210 |
235 |
5,210 |
5,180 |
132 |
14:34:50 |
5,210 |
235 |
5,210 |
5,180 |
575 |
14:34:10 |
5,210 |
235 |
5,210 |
5,180 |
5 |
14:31:30 |
5,210 |
235 |
5,210 |
5,180 |
1 |
14:30:50 |
5,170 |
195 |
5,210 |
5,170 |
154 |
14:29:20 |
5,210 |
235 |
5,210 |
5,170 |
1 |
14:28:40 |
5,210 |
235 |
5,210 |
5,160 |
2 |
14:28:10 |
5,180 |
205 |
5,210 |
5,160 |
100 |
14:27:20 |
5,210 |
235 |
5,210 |
5,170 |
2,300 |
14:26:20 |
5,160 |
185 |
5,190 |
5,160 |
59 |
14:25:50 |
5,150 |
175 |
5,200 |
5,160 |
6,000 |
14:24:00 |
5,210 |
235 |
5,210 |
5,170 |
1 |
14:23:50 |
5,210 |
235 |
5,210 |
5,170 |
1 |
14:23:30 |
5,200 |
225 |
5,210 |
5,170 |
1,000 |
14:23:00 |
5,200 |
225 |
5,200 |
5,180 |
49 |
14:22:30 |
5,170 |
195 |
5,200 |
5,170 |
1 |
14:21:20 |
5,210 |
235 |
5,200 |
5,170 |
20 |
14:21:10 |
5,210 |
235 |
5,210 |
5,160 |
1 |
14:20:20 |
5,190 |
215 |
5,190 |
5,160 |
184 |
14:20:00 |
5,190 |
215 |
5,190 |
5,160 |
1 |
14:19:30 |
5,190 |
215 |
5,190 |
5,160 |
152 |
14:19:00 |
5,210 |
235 |
5,210 |
5,160 |
5 |
14:18:40 |
5,210 |
235 |
5,210 |
5,160 |
10 |
14:18:10 |
5,180 |
205 |
5,180 |
5,170 |
2 |
14:17:40 |
5,180 |
205 |
5,180 |
5,170 |
575 |
14:17:10 |
5,180 |
205 |
5,180 |
5,150 |
65 |
14:16:50 |
5,110 |
135 |
5,170 |
5,120 |
4,011 |
14:16:20 |
5,180 |
205 |
5,180 |
5,150 |
174 |
14:15:40 |
5,180 |
205 |
5,200 |
5,170 |
34 |
14:14:40 |
5,210 |
235 |
5,210 |
5,180 |
1 |
14:14:10 |
5,210 |
235 |
5,210 |
5,180 |
1,969 |
14:13:30 |
5,200 |
225 |
5,210 |
5,180 |
50 |
14:12:50 |
5,200 |
225 |
5,200 |
5,180 |
5 |
14:11:50 |
5,210 |
235 |
5,210 |
5,190 |
30 |
14:11:20 |
5,210 |
235 |
5,200 |
5,190 |
1 |
14:11:00 |
5,190 |
215 |
5,210 |
5,190 |
120 |
14:10:00 |
5,210 |
235 |
5,210 |
5,190 |
1 |
14:09:30 |
5,210 |
235 |
5,210 |
5,200 |
1 |
14:09:00 |
5,220 |
245 |
5,220 |
5,210 |
358 |
14:08:10 |
5,230 |
255 |
5,230 |
5,220 |
200 |
14:07:10 |
5,230 |
255 |
5,230 |
5,220 |
11 |
14:06:00 |
5,230 |
255 |
5,230 |
5,220 |
11 |
14:05:30 |
5,220 |
245 |
5,230 |
5,220 |
10 |
14:04:50 |
5,240 |
265 |
5,230 |
5,220 |
1 |
14:03:40 |
5,210 |
235 |
5,230 |
5,210 |
509 |
14:03:20 |
5,230 |
255 |
5,240 |
5,220 |
6 |
14:02:30 |
5,240 |
265 |
5,240 |
5,220 |
2 |
14:02:20 |
5,240 |
265 |
5,240 |
5,220 |
1 |
14:01:40 |
5,240 |
265 |
5,240 |
5,220 |
11 |
14:00:50 |
5,240 |
265 |
5,240 |
5,220 |
55 |
14:00:20 |
5,240 |
265 |
5,240 |
5,220 |
300 |
14:00:10 |
5,230 |
255 |
5,240 |
5,220 |
843 |
13:58:30 |
5,230 |
255 |
5,230 |
5,220 |
1 |
13:58:10 |
5,220 |
245 |
5,230 |
5,220 |
100 |
13:57:50 |
5,230 |
255 |
5,230 |
5,220 |
1 |
13:57:10 |
5,230 |
255 |
5,230 |
5,220 |
1,167 |
13:56:50 |
5,230 |
255 |
5,270 |
5,220 |
1,898 |
13:56:00 |
5,270 |
295 |
5,280 |
5,230 |
2,115 |
13:55:10 |
5,270 |
295 |
5,270 |
5,230 |
4 |
13:54:40 |
5,240 |
265 |
5,240 |
5,220 |
1,164 |
13:53:50 |
5,290 |
315 |
5,290 |
5,260 |
50 |
13:53:20 |
5,260 |
285 |
5,270 |
5,250 |
250 |
13:52:50 |
5,250 |
275 |
5,260 |
5,250 |
478 |
13:52:10 |
5,270 |
295 |
5,290 |
5,260 |
98 |
13:52:00 |
5,290 |
315 |
5,290 |
5,270 |
20 |
13:49:50 |
5,290 |
315 |
5,290 |
5,270 |
422 |
13:49:40 |
5,290 |
315 |
5,300 |
5,290 |
378 |
13:48:40 |
5,290 |
315 |
5,290 |
5,280 |
61 |
13:48:20 |
5,280 |
305 |
5,280 |
5,270 |
33 |
13:47:50 |
5,290 |
315 |
5,290 |
5,270 |
431 |
13:47:10 |
5,280 |
305 |
5,290 |
5,280 |
70 |
13:46:40 |
5,290 |
315 |
5,290 |
5,260 |
50 |
13:45:10 |
5,260 |
285 |
5,280 |
5,260 |
20 |
13:44:40 |
5,280 |
305 |
5,280 |
5,260 |
500 |
13:44:20 |
5,270 |
295 |
5,270 |
5,260 |
201 |
13:43:20 |
5,290 |
315 |
5,290 |
5,270 |
50 |
13:42:20 |
5,290 |
315 |
5,290 |
5,270 |
33 |
13:40:30 |
5,280 |
305 |
5,280 |
5,260 |
1 |
13:40:10 |
5,250 |
275 |
5,280 |
5,250 |
848 |
13:38:20 |
5,290 |
315 |
5,290 |
5,260 |
100 |
13:37:40 |
5,290 |
315 |
5,290 |
5,260 |
78 |
13:37:30 |
5,290 |
315 |
5,290 |
5,250 |
1 |
13:37:00 |
5,280 |
305 |
5,280 |
5,250 |
1 |
13:36:10 |
5,290 |
315 |
5,290 |
5,250 |
131 |
13:35:40 |
5,290 |
315 |
5,290 |
5,250 |
2 |
13:35:30 |
5,250 |
275 |
5,290 |
5,250 |
1 |
13:34:40 |
5,280 |
305 |
5,290 |
5,250 |
1 |
13:32:50 |
5,290 |
315 |
5,290 |
5,250 |
3,160 |
13:32:10 |
5,250 |
275 |
5,250 |
5,240 |
200 |
13:31:20 |
5,250 |
275 |
5,250 |
5,240 |
294 |
13:28:50 |
5,270 |
295 |
5,270 |
5,260 |
1 |
13:28:20 |
5,260 |
285 |
5,270 |
5,260 |
59 |
13:27:50 |
5,260 |
285 |
5,260 |
5,250 |
103 |
13:26:20 |
5,270 |
295 |
5,270 |
5,260 |
200 |
13:25:30 |
5,270 |
295 |
5,270 |
5,250 |
500 |
13:25:10 |
5,260 |
285 |
5,270 |
5,250 |
200 |
13:24:00 |
5,270 |
295 |
5,270 |
5,260 |
200 |
13:23:10 |
5,260 |
285 |
5,260 |
5,250 |
102 |
13:22:50 |
5,260 |
285 |
5,260 |
5,250 |
3 |
13:22:00 |
5,260 |
285 |
5,260 |
5,250 |
3 |
13:21:50 |
5,250 |
275 |
5,260 |
5,250 |
14 |
13:21:10 |
5,260 |
285 |
5,260 |
5,240 |
1 |
13:20:40 |
5,250 |
275 |
5,260 |
5,240 |
327 |
13:18:40 |
5,250 |
275 |
5,270 |
5,250 |
282 |
13:18:10 |
5,270 |
295 |
5,270 |
5,250 |
9 |
13:17:20 |
5,270 |
295 |
5,270 |
5,250 |
11 |
13:17:00 |
5,240 |
265 |
5,270 |
5,240 |
1 |
13:15:40 |
5,220 |
245 |
5,270 |
5,240 |
820 |
13:15:10 |
5,270 |
295 |
5,280 |
5,250 |
110 |
13:14:50 |
5,270 |
295 |
5,270 |
5,250 |
15 |
13:14:10 |
5,270 |
295 |
5,270 |
5,250 |
100 |
13:13:20 |
5,280 |
305 |
5,270 |
5,250 |
1 |
13:12:30 |
5,260 |
285 |
5,280 |
5,250 |
212 |
13:11:30 |
5,290 |
315 |
5,290 |
5,260 |
4 |
13:11:10 |
5,290 |
315 |
5,290 |
5,250 |
6 |
13:09:50 |
5,290 |
315 |
5,290 |
5,250 |
13 |
13:08:40 |
5,290 |
315 |
5,290 |
5,260 |
1 |
13:08:30 |
5,290 |
315 |
5,290 |
5,260 |
1 |
13:07:50 |
5,260 |
285 |
5,290 |
5,260 |
148 |
13:07:30 |
5,260 |
285 |
5,290 |
5,260 |
400 |
13:07:10 |
5,290 |
315 |
5,290 |
5,260 |
1 |
13:06:40 |
5,290 |
315 |
5,290 |
5,260 |
141 |
13:06:00 |
5,290 |
315 |
5,290 |
5,260 |
10 |
13:05:20 |
5,290 |
315 |
5,290 |
5,260 |
12 |
13:04:40 |
5,260 |
285 |
5,260 |
5,250 |
10 |
13:04:20 |
5,270 |
295 |
5,290 |
5,260 |
145 |
13:02:10 |
5,290 |
315 |
5,290 |
5,270 |
1 |
13:01:40 |
5,270 |
295 |
5,290 |
5,260 |
11 |
13:01:30 |
5,270 |
295 |
5,270 |
5,260 |
11 |
13:01:00 |
5,290 |
315 |
5,290 |
5,260 |
10 |
12:59:50 |
5,290 |
315 |
5,290 |
5,260 |
22 |
12:59:30 |
5,260 |
285 |
5,260 |
5,250 |
11 |
12:58:30 |
5,270 |
295 |
5,290 |
5,260 |
1 |
12:58:10 |
5,270 |
295 |
5,290 |
5,260 |
5 |
12:57:30 |
5,290 |
315 |
5,290 |
5,260 |
20 |
12:57:10 |
5,290 |
315 |
5,290 |
5,260 |
9 |
12:56:40 |
5,280 |
305 |
5,280 |
5,250 |
336 |
12:56:10 |
5,280 |
305 |
5,280 |
5,250 |
3 |
12:55:50 |
5,280 |
305 |
5,280 |
5,250 |
50 |
12:55:20 |
5,280 |
305 |
5,280 |
5,250 |
779 |
12:54:50 |
5,260 |
285 |
5,260 |
5,220 |
1 |
12:54:20 |
5,240 |
265 |
5,240 |
5,210 |
21 |
12:53:50 |
5,190 |
215 |
5,230 |
5,210 |
800 |
12:53:30 |
5,240 |
265 |
5,240 |
5,220 |
3 |
12:53:00 |
5,230 |
255 |
5,240 |
5,220 |
4 |
12:52:20 |
5,220 |
245 |
5,240 |
5,220 |
633 |
12:52:00 |
5,230 |
255 |
5,230 |
5,220 |
1 |
12:51:30 |
5,220 |
245 |
5,230 |
5,220 |
11 |
12:51:10 |
5,220 |
245 |
5,230 |
5,220 |
1 |
12:50:30 |
5,240 |
265 |
5,230 |
5,220 |
95 |
12:50:00 |
5,240 |
265 |
5,240 |
5,220 |
237 |
12:49:30 |
5,230 |
255 |
5,240 |
5,220 |
100 |
12:48:50 |
5,230 |
255 |
5,230 |
5,200 |
196 |
12:48:20 |
5,230 |
255 |
5,230 |
5,190 |
11 |
12:48:10 |
5,190 |
215 |
5,230 |
5,190 |
133 |
12:47:40 |
5,190 |
215 |
5,230 |
5,190 |
1,442 |
12:47:00 |
5,200 |
225 |
5,230 |
5,200 |
3 |
12:46:50 |
5,220 |
245 |
5,220 |
5,200 |
10 |
12:46:00 |
5,230 |
255 |
5,220 |
5,200 |
1 |
12:45:50 |
5,190 |
215 |
5,230 |
5,200 |
2,000 |
12:45:20 |
5,220 |
245 |
5,240 |
5,220 |
143 |
12:44:20 |
5,220 |
245 |
5,240 |
5,220 |
50 |
12:43:40 |
5,240 |
265 |
5,240 |
5,220 |
11 |
12:42:40 |
5,240 |
265 |
5,240 |
5,220 |
40 |
12:42:10 |
5,240 |
265 |
5,240 |
5,220 |
40 |
12:41:40 |
5,220 |
245 |
5,240 |
5,220 |
186 |
12:41:00 |
5,240 |
265 |
5,240 |
5,220 |
13 |
12:40:20 |
5,240 |
265 |
5,240 |
5,220 |
18 |
12:39:50 |
5,240 |
265 |
5,240 |
5,220 |
35 |
12:38:40 |
5,240 |
265 |
5,240 |
5,190 |
91 |
12:38:20 |
5,230 |
255 |
5,240 |
5,190 |
76 |
12:37:50 |
5,240 |
265 |
5,240 |
5,190 |
45 |
12:37:30 |
5,240 |
265 |
5,240 |
5,190 |
21 |
12:37:00 |
5,230 |
255 |
5,230 |
5,180 |
20 |
12:36:30 |
5,200 |
225 |
5,200 |
5,170 |
18 |
12:35:40 |
5,200 |
225 |
5,200 |
5,180 |
706 |
12:35:30 |
5,200 |
225 |
5,200 |
5,170 |
18 |
12:35:00 |
5,200 |
225 |
5,200 |
5,160 |
2,002 |
12:34:20 |
5,200 |
225 |
5,200 |
5,180 |
2 |
12:34:10 |
5,200 |
225 |
5,200 |
5,180 |
2 |
12:33:30 |
5,200 |
225 |
5,200 |
5,180 |
10 |
12:32:50 |
5,210 |
235 |
5,210 |
5,180 |
1 |
12:32:40 |
5,180 |
205 |
5,210 |
5,180 |
28 |
12:32:10 |
5,210 |
235 |
5,210 |
5,180 |
140 |
12:31:50 |
5,200 |
225 |
5,210 |
5,180 |
508 |
12:30:50 |
5,190 |
215 |
5,200 |
5,180 |
110 |
12:30:20 |
5,170 |
195 |
5,200 |
5,170 |
5 |
12:29:40 |
5,170 |
195 |
5,200 |
5,170 |
197 |
12:29:20 |
5,200 |
225 |
5,200 |
5,170 |
7 |
12:27:50 |
5,200 |
225 |
5,200 |
5,170 |
1 |
12:27:30 |
5,190 |
215 |
5,200 |
5,170 |
199 |
12:26:50 |
5,170 |
195 |
5,200 |
5,170 |
139 |
12:26:40 |
5,200 |
225 |
5,200 |
5,170 |
39 |
12:25:40 |
5,200 |
225 |
5,200 |
5,170 |
1 |
12:25:00 |
5,170 |
195 |
5,200 |
5,160 |
4 |
12:24:00 |
5,200 |
225 |
5,200 |
5,170 |
10 |
12:23:30 |
5,210 |
235 |
5,200 |
5,160 |
15 |
12:23:20 |
5,200 |
225 |
5,200 |
5,160 |
901 |
12:23:00 |
5,210 |
235 |
5,210 |
5,180 |
6 |
12:22:10 |
5,210 |
235 |
5,200 |
5,160 |
118 |
12:22:00 |
5,150 |
175 |
5,180 |
5,150 |
2,000 |
12:21:30 |
5,210 |
235 |
5,200 |
5,170 |
3,647 |
12:21:00 |
5,240 |
265 |
5,250 |
5,210 |
10 |
12:20:30 |
5,240 |
265 |
5,250 |
5,200 |
500 |
12:20:10 |
5,240 |
265 |
5,240 |
5,200 |
20 |
12:18:40 |
5,250 |
275 |
5,240 |
5,200 |
10 |
12:18:20 |
5,200 |
225 |
5,250 |
5,190 |
3,000 |
12:17:30 |
5,260 |
285 |
5,260 |
5,210 |
14 |
12:17:10 |
5,210 |
235 |
5,250 |
5,210 |
3 |
12:16:40 |
5,200 |
225 |
5,260 |
5,210 |
379 |
12:15:50 |
5,240 |
265 |
5,240 |
5,200 |
88 |
12:15:20 |
5,240 |
265 |
5,240 |
5,200 |
2 |
12:15:00 |
5,200 |
225 |
5,240 |
5,200 |
4,000 |
12:14:30 |
5,240 |
265 |
5,240 |
5,210 |
721 |
12:14:00 |
5,240 |
265 |
5,240 |
5,210 |
313 |
12:13:00 |
5,220 |
245 |
5,240 |
5,220 |
545 |
12:11:50 |
5,240 |
265 |
5,240 |
5,220 |
1 |
12:11:20 |
5,220 |
245 |
5,240 |
5,220 |
2 |
12:11:10 |
5,220 |
245 |
5,240 |
5,220 |
1 |
12:10:10 |
5,240 |
265 |
5,240 |
5,220 |
1 |
12:09:50 |
5,220 |
245 |
5,250 |
5,220 |
1 |
12:09:20 |
5,230 |
255 |
5,250 |
5,220 |
368 |
12:08:40 |
5,230 |
255 |
5,250 |
5,230 |
1 |
12:08:20 |
5,230 |
255 |
5,260 |
5,230 |
1 |
12:07:40 |
5,240 |
265 |
5,260 |
5,240 |
1 |
12:06:40 |
5,240 |
265 |
5,260 |
5,240 |
1 |
12:06:20 |
5,260 |
285 |
5,260 |
5,240 |
20 |
12:05:50 |
5,260 |
285 |
5,260 |
5,240 |
1 |
12:05:30 |
5,260 |
285 |
5,260 |
5,240 |
1 |
12:04:20 |
5,260 |
285 |
5,260 |
5,240 |
1 |
12:04:00 |
5,240 |
265 |
5,260 |
5,230 |
101 |
12:02:30 |
5,240 |
265 |
5,260 |
5,240 |
79 |
12:02:10 |
5,260 |
285 |
5,260 |
5,240 |
3 |
12:01:20 |
5,260 |
285 |
5,260 |
5,240 |
2 |
12:00:40 |
5,250 |
275 |
5,260 |
5,240 |
1 |
12:00:20 |
5,270 |
295 |
5,250 |
5,240 |
77 |
11:59:50 |
5,270 |
295 |
5,270 |
5,240 |
1 |
11:59:00 |
5,240 |
265 |
5,270 |
5,240 |
1 |
11:58:20 |
5,270 |
295 |
5,240 |
5,230 |
1 |
11:58:00 |
5,240 |
265 |
5,270 |
5,230 |
2 |
11:57:30 |
5,240 |
265 |
5,270 |
5,230 |
1 |
11:57:00 |
5,270 |
295 |
5,270 |
5,230 |
2 |
11:56:40 |
5,280 |
305 |
5,280 |
5,230 |
728 |
11:56:10 |
5,280 |
305 |
5,280 |
5,250 |
2 |
11:55:50 |
5,250 |
275 |
5,280 |
5,250 |
57 |
11:55:00 |
5,250 |
275 |
5,280 |
5,250 |
6 |
11:53:30 |
5,280 |
305 |
5,280 |
5,250 |
1 |
11:52:30 |
5,260 |
285 |
5,280 |
5,250 |
261 |
11:51:10 |
5,290 |
315 |
5,280 |
5,260 |
700 |
11:51:00 |
5,280 |
305 |
5,280 |
5,260 |
2 |
11:48:00 |
5,280 |
305 |
5,280 |
5,260 |
778 |
11:47:10 |
5,270 |
295 |
5,270 |
5,250 |
12 |
11:45:30 |
5,270 |
295 |
5,270 |
5,250 |
2 |
11:45:20 |
5,270 |
295 |
5,270 |
5,250 |
1 |
11:44:40 |
5,260 |
285 |
5,270 |
5,250 |
1 |
11:44:20 |
5,250 |
275 |
5,260 |
5,250 |
134 |
11:44:00 |
5,250 |
275 |
5,250 |
5,230 |
7 |
11:43:20 |
5,240 |
265 |
5,240 |
5,220 |
1 |
11:43:00 |
5,220 |
245 |
5,240 |
5,220 |
545 |
11:42:30 |
5,220 |
245 |
5,220 |
5,210 |
736 |
11:41:50 |
5,230 |
255 |
5,230 |
5,220 |
78 |
11:40:20 |
5,240 |
265 |
5,240 |
5,230 |
272 |
11:40:00 |
5,240 |
265 |
5,240 |
5,230 |
156 |
11:39:40 |
5,240 |
265 |
5,250 |
5,240 |
253 |
11:38:20 |
5,240 |
265 |
5,240 |
5,220 |
1 |
11:37:30 |
5,220 |
245 |
5,240 |
5,220 |
361 |
11:37:20 |
5,220 |
245 |
5,240 |
5,220 |
352 |
11:36:10 |
5,230 |
255 |
5,240 |
5,220 |
85 |
11:35:40 |
5,240 |
265 |
5,230 |
5,220 |
1 |
11:34:40 |
5,220 |
245 |
5,240 |
5,220 |
64 |
11:34:30 |
5,220 |
245 |
5,240 |
5,220 |
61 |
11:33:30 |
5,230 |
255 |
5,240 |
5,220 |
52 |
11:32:50 |
5,220 |
245 |
5,230 |
5,220 |
5 |
11:32:30 |
5,220 |
245 |
5,230 |
5,220 |
190 |
11:31:40 |
5,230 |
255 |
5,240 |
5,220 |
445 |
11:31:00 |
5,220 |
245 |
5,240 |
5,210 |
450 |
11:30:20 |
5,230 |
255 |
5,250 |
5,220 |
97 |
11:29:30 |
5,250 |
275 |
5,250 |
5,230 |
5 |
11:29:10 |
5,220 |
245 |
5,250 |
5,220 |
970 |
11:28:20 |
5,250 |
275 |
5,260 |
5,240 |
1,270 |
11:28:00 |
5,260 |
285 |
5,260 |
5,250 |
1,716 |
11:27:40 |
5,270 |
295 |
5,270 |
5,260 |
1 |
11:26:40 |
5,280 |
305 |
5,270 |
5,260 |
5 |
11:26:00 |
5,290 |
315 |
5,290 |
5,270 |
10 |
11:25:40 |
5,270 |
295 |
5,290 |
5,270 |
28 |
11:24:20 |
5,290 |
315 |
5,290 |
5,270 |
83 |
11:23:50 |
5,270 |
295 |
5,290 |
5,270 |
12 |
11:23:10 |
5,300 |
325 |
5,290 |
5,270 |
1 |
11:22:50 |
5,300 |
325 |
5,300 |
5,270 |
305 |
11:22:00 |
5,300 |
325 |
5,300 |
5,270 |
1 |
11:21:30 |
5,300 |
325 |
5,300 |
5,270 |
311 |
11:21:00 |
5,290 |
315 |
5,290 |
5,270 |
1 |
11:20:20 |
5,290 |
315 |
5,290 |
5,270 |
1 |
11:20:00 |
5,270 |
295 |
5,290 |
5,270 |
176 |
11:19:10 |
5,290 |
315 |
5,290 |
5,270 |
31 |
11:18:50 |
5,270 |
295 |
5,290 |
5,270 |
1 |
11:18:10 |
5,290 |
315 |
5,290 |
5,260 |
31 |
11:17:50 |
5,300 |
325 |
5,290 |
5,260 |
1 |
11:17:30 |
5,300 |
325 |
5,300 |
5,270 |
20 |
11:16:50 |
5,280 |
305 |
5,290 |
5,270 |
10 |
11:16:40 |
5,290 |
315 |
5,290 |
5,270 |
1 |
11:16:10 |
5,300 |
325 |
5,300 |
5,280 |
1 |
11:15:40 |
5,280 |
305 |
5,300 |
5,280 |
135 |
11:15:00 |
5,280 |
305 |
5,300 |
5,270 |
1,205 |
11:14:50 |
5,280 |
305 |
5,300 |
5,270 |
352 |
11:14:10 |
5,300 |
325 |
5,290 |
5,260 |
2 |
11:13:50 |
5,300 |
325 |
5,300 |
5,260 |
1 |
11:13:10 |
5,290 |
315 |
5,290 |
5,260 |
2 |
11:12:50 |
5,250 |
275 |
5,290 |
5,260 |
200 |
11:12:10 |
5,320 |
345 |
5,320 |
5,300 |
91 |
11:12:00 |
5,310 |
335 |
5,320 |
5,310 |
515 |
11:11:20 |
5,320 |
345 |
5,320 |
5,310 |
11 |
11:10:50 |
5,320 |
345 |
5,320 |
5,310 |
648 |
11:10:30 |
5,330 |
355 |
5,330 |
5,320 |
50 |
11:09:30 |
5,330 |
355 |
5,340 |
5,320 |
53 |
11:09:00 |
5,330 |
355 |
5,340 |
5,320 |
34 |
11:08:20 |
5,340 |
365 |
5,340 |
5,320 |
1 |
11:08:00 |
5,330 |
355 |
5,340 |
5,320 |
60 |
11:06:40 |
5,350 |
375 |
5,350 |
5,330 |
1 |
11:06:00 |
5,320 |
345 |
5,350 |
5,320 |
893 |
11:05:20 |
5,350 |
375 |
5,360 |
5,350 |
62 |
11:04:50 |
5,350 |
375 |
5,360 |
5,350 |
1 |
11:04:20 |
5,350 |
375 |
5,360 |
5,350 |
153 |
11:04:10 |
5,350 |
375 |
5,350 |
5,340 |
50 |
11:03:30 |
5,350 |
375 |
5,350 |
5,340 |
145 |
11:03:10 |
5,350 |
375 |
5,350 |
5,340 |
40 |
11:02:40 |
5,340 |
365 |
5,350 |
5,340 |
7 |
11:02:10 |
5,340 |
365 |
5,350 |
5,340 |
506 |
11:01:50 |
5,350 |
375 |
5,350 |
5,340 |
4 |
11:01:20 |
5,350 |
375 |
5,360 |
5,350 |
180 |
11:00:40 |
5,380 |
405 |
5,380 |
5,360 |
877 |
11:00:10 |
5,370 |
395 |
5,370 |
5,350 |
10 |
10:59:30 |
5,360 |
385 |
5,360 |
5,340 |
618 |
10:58:50 |
5,330 |
355 |
5,350 |
5,330 |
103 |
10:58:20 |
5,350 |
375 |
5,350 |
5,320 |
2,146 |
10:57:00 |
5,350 |
375 |
5,350 |
5,320 |
5 |
10:56:30 |
5,350 |
375 |
5,350 |
5,320 |
10 |
10:56:00 |
5,350 |
375 |
5,350 |
5,320 |
2 |
10:55:30 |
5,350 |
375 |
5,350 |
5,320 |
1 |
10:55:00 |
5,320 |
345 |
5,350 |
5,320 |
10 |
10:54:40 |
5,320 |
345 |
5,350 |
5,320 |
26 |
10:54:00 |
5,300 |
325 |
5,350 |
5,300 |
2,548 |
10:53:30 |
5,340 |
365 |
5,340 |
5,330 |
85 |
10:52:40 |
5,350 |
375 |
5,350 |
5,330 |
21 |
10:52:10 |
5,330 |
355 |
5,340 |
5,330 |
500 |
10:51:50 |
5,350 |
375 |
5,350 |
5,330 |
6 |
10:51:00 |
5,350 |
375 |
5,350 |
5,340 |
10 |
10:50:30 |
5,350 |
375 |
5,380 |
5,350 |
848 |
10:50:00 |
5,360 |
385 |
5,360 |
5,350 |
100 |
10:49:30 |
5,360 |
385 |
5,380 |
5,350 |
194 |
10:49:20 |
5,350 |
375 |
5,380 |
5,350 |
70 |
10:48:50 |
5,380 |
405 |
5,380 |
5,350 |
300 |
10:48:10 |
5,380 |
405 |
5,380 |
5,350 |
3 |
10:48:00 |
5,380 |
405 |
5,380 |
5,330 |
10 |
10:47:30 |
5,370 |
395 |
5,370 |
5,340 |
32 |
10:47:00 |
5,330 |
355 |
5,340 |
5,330 |
62 |
10:46:30 |
5,360 |
385 |
5,360 |
5,350 |
1,187 |
10:46:00 |
5,360 |
385 |
5,370 |
5,360 |
618 |
10:45:30 |
5,370 |
395 |
5,370 |
5,350 |
31 |
10:45:00 |
5,370 |
395 |
5,380 |
5,370 |
163 |
10:44:30 |
5,370 |
395 |
5,370 |
5,360 |
122 |
10:44:00 |
5,370 |
395 |
5,370 |
5,350 |
1 |
10:43:30 |
5,340 |
365 |
5,370 |
5,350 |
7 |
10:43:00 |
5,340 |
365 |
5,370 |
5,330 |
448 |
10:42:30 |
5,340 |
365 |
5,370 |
5,330 |
93 |
10:42:00 |
5,370 |
395 |
5,370 |
5,360 |
50 |
10:41:30 |
5,360 |
385 |
5,370 |
5,360 |
739 |
10:41:00 |
5,370 |
395 |
5,380 |
5,370 |
2 |
10:40:30 |
5,400 |
425 |
5,400 |
5,380 |
2,191 |
10:40:00 |
5,430 |
455 |
5,430 |
5,380 |
777 |
10:39:40 |
5,430 |
455 |
5,430 |
5,400 |
59 |
10:39:10 |
5,410 |
435 |
5,410 |
5,400 |
2,938 |
10:38:40 |
5,370 |
395 |
5,370 |
5,340 |
209 |
10:38:10 |
5,340 |
365 |
5,350 |
5,320 |
316 |
10:37:40 |
5,340 |
365 |
5,350 |
5,320 |
306 |
10:37:10 |
5,320 |
345 |
5,340 |
5,310 |
1,359 |
10:36:40 |
5,310 |
335 |
5,340 |
5,310 |
93 |
10:36:00 |
5,310 |
335 |
5,330 |
5,310 |
150 |
10:35:50 |
5,330 |
355 |
5,330 |
5,300 |
340 |
10:35:20 |
5,310 |
335 |
5,340 |
5,310 |
4,139 |
10:34:50 |
5,360 |
385 |
5,360 |
5,340 |
201 |
10:34:30 |
5,360 |
385 |
5,370 |
5,360 |
173 |
10:34:00 |
5,320 |
345 |
5,350 |
5,330 |
50 |
10:33:30 |
5,350 |
375 |
5,350 |
5,320 |
106 |
10:33:00 |
5,360 |
385 |
5,360 |
5,330 |
2 |
10:32:30 |
5,360 |
385 |
5,360 |
5,320 |
2,577 |
10:32:10 |
5,350 |
375 |
5,350 |
5,320 |
533 |
10:31:40 |
5,300 |
325 |
5,330 |
5,300 |
2,011 |
10:31:10 |
5,340 |
365 |
5,350 |
5,340 |
100 |
10:30:30 |
5,320 |
345 |
5,330 |
5,310 |
208 |
10:29:50 |
5,290 |
315 |
5,300 |
5,260 |
4,287 |
10:29:10 |
5,310 |
335 |
5,310 |
5,290 |
111 |
10:28:50 |
5,320 |
345 |
5,320 |
5,300 |
808 |
10:28:30 |
5,320 |
345 |
5,320 |
5,280 |
4 |
10:27:50 |
5,280 |
305 |
5,280 |
5,240 |
413 |
10:27:30 |
5,320 |
345 |
5,320 |
5,280 |
955 |
10:27:00 |
5,320 |
345 |
5,340 |
5,320 |
2,682 |
10:26:30 |
5,350 |
375 |
5,350 |
5,320 |
323 |
10:26:10 |
5,300 |
325 |
5,330 |
5,300 |
4,184 |
10:25:40 |
5,360 |
385 |
5,380 |
5,330 |
943 |
10:25:10 |
5,430 |
455 |
5,450 |
5,430 |
937 |
10:24:40 |
5,450 |
475 |
5,450 |
5,420 |
6,325 |
10:22:30 |
5,470 |
495 |
5,450 |
5,440 |
4,943 |
10:22:20 |
5,460 |
485 |
5,460 |
5,410 |
29 |
10:21:50 |
5,380 |
405 |
5,400 |
5,370 |
596 |
10:21:20 |
5,370 |
395 |
5,380 |
5,350 |
2,736 |
10:20:50 |
5,370 |
395 |
5,360 |
5,340 |
2,173 |
10:20:30 |
5,360 |
385 |
5,370 |
5,330 |
1,500 |
10:19:50 |
5,350 |
375 |
5,340 |
5,320 |
1,113 |
10:19:20 |
5,300 |
325 |
5,320 |
5,300 |
3,608 |
10:19:00 |
5,290 |
315 |
5,310 |
5,270 |
602 |
10:18:30 |
5,300 |
325 |
5,320 |
5,270 |
5,323 |
10:18:00 |
5,270 |
295 |
5,300 |
5,270 |
56 |
10:17:30 |
5,320 |
345 |
5,330 |
5,310 |
241 |
10:17:10 |
5,290 |
315 |
5,300 |
5,290 |
167 |
10:16:40 |
5,280 |
305 |
5,290 |
5,250 |
157 |
10:16:10 |
5,270 |
295 |
5,270 |
5,220 |
1,081 |
10:15:40 |
5,270 |
295 |
5,270 |
5,230 |
1,339 |
10:15:10 |
5,170 |
195 |
5,180 |
5,160 |
97 |
10:14:40 |
5,130 |
155 |
5,140 |
5,130 |
2,086 |
10:14:10 |
5,120 |
145 |
5,120 |
5,110 |
8 |
10:13:40 |
5,100 |
125 |
5,110 |
5,100 |
639 |
10:13:10 |
5,080 |
105 |
5,100 |
5,070 |
1 |
10:12:40 |
5,100 |
125 |
5,100 |
5,070 |
44 |
10:12:10 |
5,100 |
125 |
5,100 |
5,070 |
1,500 |
10:11:30 |
5,070 |
95 |
5,100 |
5,070 |
263 |
10:11:10 |
5,080 |
105 |
5,100 |
5,070 |
3,944 |
10:10:40 |
5,080 |
105 |
5,070 |
5,060 |
6 |
10:10:00 |
5,080 |
105 |
5,080 |
5,050 |
102 |
10:09:50 |
5,070 |
95 |
5,070 |
5,050 |
1 |
10:08:30 |
5,050 |
75 |
5,070 |
5,050 |
200 |
10:07:50 |
5,060 |
85 |
5,070 |
5,050 |
100 |
10:05:50 |
5,080 |
105 |
5,080 |
5,060 |
98 |
10:05:30 |
5,080 |
105 |
5,080 |
5,040 |
1,048 |
10:04:40 |
5,070 |
95 |
5,070 |
5,040 |
2,000 |
10:04:10 |
5,070 |
95 |
5,070 |
5,040 |
81 |
10:03:30 |
5,070 |
95 |
5,070 |
5,040 |
985 |
10:03:10 |
5,070 |
95 |
5,070 |
5,040 |
394 |
10:02:30 |
5,070 |
95 |
5,070 |
5,030 |
1 |
10:02:10 |
5,070 |
95 |
5,070 |
5,030 |
2 |
10:01:40 |
5,080 |
105 |
5,080 |
5,030 |
985 |
10:01:20 |
5,030 |
55 |
5,060 |
5,020 |
3,357 |
10:00:50 |
5,070 |
95 |
5,080 |
5,030 |
260 |
10:00:20 |
5,070 |
95 |
5,070 |
5,030 |
2 |
09:59:20 |
5,070 |
95 |
5,070 |
5,020 |
10 |
09:58:50 |
5,040 |
65 |
5,050 |
5,010 |
285 |
09:58:10 |
5,040 |
65 |
5,040 |
5,010 |
2 |
09:57:30 |
5,040 |
65 |
5,040 |
5,010 |
1 |
09:56:50 |
5,030 |
55 |
5,030 |
5,010 |
611 |
09:56:20 |
5,040 |
65 |
5,040 |
5,030 |
1 |
09:56:00 |
5,040 |
65 |
5,040 |
5,010 |
1 |
09:55:30 |
5,030 |
55 |
5,030 |
5,010 |
1 |
09:55:10 |
5,010 |
35 |
5,030 |
5,010 |
34 |
09:54:10 |
5,030 |
55 |
5,030 |
5,010 |
201 |
09:53:30 |
5,030 |
55 |
5,030 |
5,010 |
214 |
09:52:50 |
5,030 |
55 |
5,030 |
5,010 |
50 |
09:52:10 |
5,030 |
55 |
5,030 |
5,000 |
1 |
09:51:50 |
5,030 |
55 |
5,030 |
5,000 |
100 |
09:51:20 |
5,000 |
25 |
5,030 |
5,000 |
39 |
09:50:20 |
5,030 |
55 |
5,030 |
5,000 |
1,091 |
09:49:50 |
5,040 |
65 |
5,060 |
5,030 |
4 |
09:49:20 |
5,060 |
85 |
5,060 |
5,030 |
1 |
09:48:30 |
5,060 |
85 |
5,060 |
5,030 |
1 |
09:48:00 |
5,050 |
75 |
5,060 |
5,030 |
12 |
09:45:50 |
5,080 |
105 |
5,070 |
5,030 |
31 |
09:43:10 |
5,080 |
105 |
5,080 |
5,030 |
63 |
09:40:40 |
5,080 |
105 |
5,070 |
5,040 |
30 |
09:40:00 |
5,080 |
105 |
5,080 |
5,040 |
1 |
09:37:20 |
5,080 |
105 |
5,080 |
5,040 |
9 |
09:36:40 |
5,080 |
105 |
5,080 |
5,050 |
1 |
09:36:10 |
5,080 |
105 |
5,080 |
5,060 |
1,983 |
09:36:00 |
5,080 |
105 |
5,080 |
5,060 |
33 |
09:34:50 |
5,050 |
75 |
5,080 |
5,050 |
470 |
09:34:30 |
5,080 |
105 |
5,090 |
5,060 |
500 |
09:34:00 |
5,080 |
105 |
5,080 |
5,070 |
1 |
09:33:10 |
5,080 |
105 |
5,070 |
5,060 |
106 |
09:33:00 |
5,080 |
105 |
5,090 |
5,050 |
240 |
09:32:20 |
5,090 |
115 |
5,080 |
5,050 |
52 |
09:32:00 |
5,090 |
115 |
5,090 |
5,050 |
3 |
09:30:40 |
5,090 |
115 |
5,090 |
5,050 |
5 |
09:30:30 |
5,090 |
115 |
5,090 |
5,040 |
1 |
09:29:30 |
5,080 |
105 |
5,090 |
5,040 |
500 |
09:28:20 |
5,080 |
105 |
5,080 |
5,040 |
301 |
09:27:30 |
5,090 |
115 |
5,080 |
5,040 |
7 |
09:27:10 |
5,080 |
105 |
5,080 |
5,040 |
4 |
09:26:10 |
5,080 |
105 |
5,080 |
5,040 |
2 |
09:25:30 |
5,090 |
115 |
5,080 |
5,040 |
72 |
09:25:20 |
5,080 |
105 |
5,080 |
5,030 |
1 |
09:24:10 |
5,090 |
115 |
5,090 |
5,030 |
381 |
09:24:00 |
5,090 |
115 |
5,100 |
5,090 |
46 |
09:23:30 |
5,100 |
125 |
5,090 |
5,080 |
157 |
09:22:50 |
5,100 |
125 |
5,100 |
5,080 |
352 |
09:22:10 |
5,090 |
115 |
5,090 |
5,080 |
1,978 |
09:21:30 |
5,070 |
95 |
5,070 |
5,020 |
59 |
09:20:20 |
5,060 |
85 |
5,060 |
5,020 |
70 |
09:19:50 |
5,060 |
85 |
5,060 |
5,020 |
1 |
09:19:30 |
5,050 |
75 |
5,050 |
5,010 |
10 |
09:19:00 |
5,060 |
85 |
5,060 |
5,020 |
19 |
09:18:30 |
5,060 |
85 |
5,060 |
5,020 |
272 |
09:17:50 |
5,060 |
85 |
5,060 |
5,010 |
12 |
09:16:50 |
5,070 |
95 |
5,070 |
5,050 |
2,057 |
09:15:20 |
5,070 |
95 |
5,070 |
5,050 |
1,219 |
09:14:00 |
5,050 |
75 |
5,040 |
5,000 |
1 |
09:13:00 |
5,070 |
95 |
5,070 |
5,030 |
1 |
09:12:00 |
5,070 |
95 |
5,070 |
5,050 |
1 |
09:11:00 |
5,080 |
105 |
5,080 |
5,050 |
36 |
09:10:10 |
5,050 |
75 |
5,060 |
5,050 |
1,929 |
09:09:20 |
5,050 |
75 |
5,040 |
5,000 |
313 |
09:08:10 |
5,030 |
55 |
5,030 |
5,000 |
30 |
09:07:30 |
5,020 |
45 |
5,020 |
4,990 |
29 |
09:07:10 |
5,020 |
45 |
5,020 |
4,985 |
1,293 |
09:06:50 |
5,000 |
25 |
5,000 |
4,985 |
26 |
09:06:00 |
5,010 |
35 |
5,000 |
4,980 |
31 |
09:05:20 |
5,020 |
45 |
5,010 |
4,980 |
26 |
09:05:00 |
5,030 |
55 |
5,030 |
4,985 |
325 |
09:03:40 |
5,030 |
55 |
5,020 |
4,985 |
201 |
09:03:10 |
5,030 |
55 |
5,020 |
4,980 |
256 |
09:02:50 |
5,010 |
35 |
5,010 |
4,975 |
265 |
09:02:30 |
5,010 |
35 |
5,010 |
4,980 |
10 |
09:02:00 |
5,010 |
35 |
5,010 |
4,980 |
1 |
09:01:50 |
5,000 |
25 |
5,010 |
4,975 |
50 |
09:01:30 |
5,000 |
25 |
5,000 |
4,970 |
1 |
09:01:20 |
4,970 |
-5 |
5,000 |
4,970 |
947 |
09:01:00 |
4,975 |
0 |
5,000 |
4,975 |
284 |
09:00:50 |
4,990 |
15 |
5,000 |
4,975 |
120 |
09:00:30 |
4,990 |
15 |
5,000 |
4,975 |
3,844 |
회원사별 거래
매도상위 |
매수상위 |
증권사 |
거래량 |
증권사 |
거래량 |
키움증권 |
85,060 |
키움증권 |
110,295 |
한국증권 |
77,581 |
한국증권 |
65,126 |
NH투자증권 |
54,515 |
미래에셋대우 |
64,097 |
미래에셋대우 |
54,155 |
신한투자 |
56,679 |
신한투자 |
52,661 |
NH투자증권 |
43,824 |
일자별 시세
일자 |
종가 |
전일대비 |
시가 |
고가 |
저가 |
거래량 |
거래대금 |
24/05/03 |
5,180 |
205 |
4,975 |
5,470 |
4,970 |
541,898 |
2,848,018,865 |
24/05/02 |
4,975 |
-145 |
5,050 |
5,100 |
4,850 |
320,209 |
1,586,228,045 |
24/04/30 |
5,120 |
10 |
5,150 |
5,160 |
5,020 |
170,022 |
863,158,730 |
24/04/29 |
5,110 |
40 |
5,070 |
5,230 |
4,980 |
279,040 |
1,413,968,400 |
24/04/26 |
5,070 |
-10 |
5,100 |
5,150 |
5,030 |
134,683 |
683,987,930 |
24/04/25 |
5,080 |
-170 |
5,110 |
5,250 |
5,030 |
172,218 |
877,291,600 |
24/04/24 |
5,250 |
190 |
5,160 |
5,300 |
5,100 |
294,767 |
1,540,387,110 |
24/04/23 |
5,060 |
-130 |
5,190 |
5,280 |
5,040 |
199,624 |
1,025,643,680 |
24/04/22 |
5,190 |
0 |
5,190 |
5,280 |
5,090 |
182,527 |
944,705,070 |
24/04/19 |
5,190 |
40 |
5,100 |
5,340 |
4,985 |
474,055 |
2,435,619,635 |
24/04/18 |
5,150 |
-90 |
5,030 |
5,150 |
4,895 |
868,975 |
4,343,820,780 |
24/04/17 |
5,240 |
-270 |
5,510 |
5,630 |
5,150 |
444,863 |
2,360,376,630 |
24/04/16 |
5,510 |
-200 |
5,670 |
5,760 |
5,480 |
230,775 |
1,281,128,680 |
24/04/15 |
5,710 |
40 |
5,660 |
5,780 |
5,570 |
208,544 |
1,183,086,620 |
24/04/12 |
5,670 |
-110 |
5,750 |
5,880 |
5,550 |
296,285 |
1,675,745,180 |
24/04/11 |
5,780 |
-90 |
5,800 |
5,860 |
5,610 |
212,304 |
1,219,350,670 |
24/04/09 |
5,870 |
-40 |
5,920 |
6,040 |
5,870 |
181,337 |
1,073,237,770 |
24/04/08 |
5,910 |
-150 |
6,060 |
6,260 |
5,800 |
472,331 |
2,825,577,160 |
24/04/05 |
6,060 |
-130 |
6,140 |
6,240 |
5,900 |
289,245 |
1,743,464,480 |
24/04/04 |
6,190 |
-70 |
6,200 |
6,380 |
6,080 |
313,840 |
1,940,200,910 |
24/04/03 |
6,260 |
-20 |
6,260 |
6,350 |
6,100 |
315,848 |
1,969,419,360 |
24/04/02 |
6,280 |
-10 |
6,350 |
6,430 |
6,200 |
384,681 |
2,424,146,980 |
24/04/01 |
6,290 |
390 |
5,910 |
6,500 |
5,910 |
976,655 |
6,151,409,480 |
24/03/29 |
5,900 |
-460 |
6,300 |
6,340 |
5,790 |
1,395,454 |
8,394,495,990 |
24/03/28 |
6,360 |
-2,030 |
6,940 |
7,400 |
6,140 |
3,543,218 |
24,053,298,400 |
24/03/27 |
8,390 |
-450 |
8,700 |
8,840 |
8,250 |
406,025 |
3,476,285,010 |
24/03/26 |
8,840 |
640 |
8,270 |
9,090 |
8,270 |
937,019 |
8,237,168,800 |
24/03/25 |
8,200 |
-40 |
8,110 |
8,360 |
8,010 |
412,631 |
3,374,722,650 |
24/03/22 |
8,240 |
-610 |
8,620 |
8,800 |
8,230 |
623,752 |
5,262,003,180 |
24/03/21 |
8,850 |
100 |
8,900 |
9,040 |
8,590 |
483,957 |
4,277,007,080 |
24/03/20 |
8,750 |
-210 |
9,000 |
9,080 |
8,550 |
381,160 |
3,322,678,830 |
24/03/19 |
8,960 |
10 |
9,000 |
9,140 |
8,610 |
424,462 |
3,729,718,600 |
24/03/18 |
8,950 |
-310 |
9,260 |
9,260 |
8,790 |
477,189 |
4,286,273,990 |
24/03/15 |
8,840 |
-80 |
8,780 |
8,920 |
8,600 |
532,134 |
4,819,187,880 |
24/03/14 |
8,920 |
-140 |
9,060 |
9,190 |
8,520 |
485,171 |
4,290,541,630 |
24/03/13 |
9,060 |
-110 |
9,180 |
9,300 |
8,990 |
473,735 |
4,315,195,920 |
24/03/12 |
9,170 |
150 |
9,310 |
9,830 |
9,060 |
980,077 |
9,258,767,450 |
24/03/11 |
9,020 |
0 |
9,190 |
9,300 |
8,930 |
411,128 |
3,741,707,230 |
24/03/08 |
9,020 |
-490 |
9,390 |
9,540 |
8,920 |
1,002,202 |
9,136,081,460 |
24/03/07 |
9,510 |
-520 |
9,900 |
10,030 |
9,420 |
803,275 |
7,790,416,160 |
24/03/06 |
10,030 |
-670 |
10,780 |
10,780 |
9,850 |
1,160,803 |
11,777,691,620 |
24/03/05 |
10,700 |
-430 |
11,350 |
11,890 |
10,220 |
2,127,726 |
23,637,210,960 |
24/03/04 |
11,130 |
330 |
10,800 |
11,300 |
10,340 |
765,873 |
8,355,786,940 |
24/02/29 |
10,800 |
-260 |
11,310 |
11,510 |
10,770 |
513,240 |
5,662,803,920 |
24/02/28 |
11,060 |
-210 |
11,160 |
11,430 |
10,870 |
716,630 |
7,999,298,350 |
24/02/27 |
11,270 |
660 |
10,790 |
11,790 |
10,600 |
1,887,380 |
21,378,305,690 |
24/02/26 |
10,610 |
600 |
10,110 |
10,800 |
9,800 |
757,758 |
7,884,356,420 |
24/02/23 |
10,010 |
-10 |
9,770 |
10,950 |
9,690 |
1,134,234 |
11,634,690,390 |
24/02/22 |
10,020 |
-1,480 |
11,190 |
11,190 |
10,020 |
1,759,944 |
18,458,069,380 |
24/02/21 |
11,500 |
350 |
11,300 |
11,940 |
10,720 |
1,482,317 |
16,909,205,460 |
24/02/20 |
11,150 |
-360 |
11,780 |
11,840 |
11,040 |
831,555 |
9,501,850,660 |
24/02/19 |
11,510 |
90 |
11,490 |
12,730 |
11,170 |
1,928,222 |
22,797,213,340 |
24/02/16 |
11,420 |
220 |
11,200 |
11,520 |
10,650 |
965,686 |
10,714,901,630 |
24/02/15 |
11,200 |
390 |
11,100 |
11,650 |
10,230 |
1,852,946 |
20,462,894,070 |
24/02/14 |
10,810 |
90 |
10,600 |
11,840 |
10,500 |
1,714,053 |
19,236,630,010 |
24/02/13 |
10,720 |
-120 |
11,320 |
11,420 |
10,540 |
1,038,147 |
11,361,405,230 |
24/02/08 |
10,840 |
1,370 |
10,000 |
12,120 |
9,850 |
5,336,073 |
59,534,849,810 |
24/02/07 |
9,470 |
-80 |
9,300 |
9,630 |
8,860 |
1,166,090 |
10,800,999,320 |
24/02/06 |
9,550 |
0 |
9,550 |
9,920 |
9,110 |
989,192 |
9,507,225,990 |
24/02/05 |
9,550 |
-1,050 |
10,350 |
10,350 |
9,290 |
1,522,123 |
14,615,674,950 |