2025-07-11 06:00:25 기준, 단위:원
- 아이티센 엔텍 (010280)
- 1,071 -26(-2.37%)
- 거래량
- 674,085억
- 거래대금
- 723,871,972
| 시가 | 고가 | 저가 | PER | 상장주식수 |
|---|---|---|---|---|
| 1,105 | 1,105 | 1,062 | 5.98 | 65,123,786 |
| 상한가 | 하한가 | 액면가 | 52주(종가기준) | |
| 1,426 | 768 | 500 | 1,600(최고) | 562(최저) |
| 매도잔량 | 호가 | 매수잔량 |
|---|---|---|
| 2 | 1,084 | - |
| 1,001 | 1,080 | - |
| 20 | 1,073 | - |
| 2,007 | 1,072 | - |
| 823 | 1,071 | - |
| - | 1,068 | 10 |
| - | 1,067 | 1,667 |
| - | 1,066 | 1,625 |
| - | 1,065 | 8,186 |
| - | 1,064 | 710 |
| 3,853 | 잔량합계 | 5,330 |
| 시간 | 체결가 | 전일대비 | 매도호가 | 매수호가 | 매수잔량 |
|---|---|---|---|---|---|
| 15:30:00 | 1,071 | -26 | 1,071 | 1,068 | 11,110 |
| 15:19:00 | 1,068 | -29 | 1,071 | 1,068 | 448 |
| 15:18:20 | 1,068 | -29 | 1,068 | 1,067 | 200 |
| 15:17:50 | 1,068 | -29 | 1,068 | 1,067 | 1 |
| 15:17:30 | 1,067 | -30 | 1,068 | 1,067 | 366 |
| 15:17:10 | 1,067 | -30 | 1,068 | 1,067 | 672 |
| 15:16:00 | 1,067 | -30 | 1,068 | 1,067 | 100 |
| 15:15:20 | 1,068 | -29 | 1,068 | 1,067 | 114 |
| 15:15:10 | 1,067 | -30 | 1,068 | 1,067 | 479 |
| 15:15:00 | 1,067 | -30 | 1,068 | 1,067 | 100 |
| 15:14:00 | 1,067 | -30 | 1,068 | 1,067 | 100 |
| 15:13:00 | 1,068 | -29 | 1,068 | 1,067 | 526 |
| 15:12:40 | 1,068 | -29 | 1,068 | 1,067 | 200 |
| 15:12:00 | 1,068 | -29 | 1,069 | 1,068 | 101 |
| 15:11:50 | 1,068 | -29 | 1,068 | 1,067 | 1 |
| 15:11:30 | 1,068 | -29 | 1,069 | 1,068 | 60 |
| 15:11:10 | 1,068 | -29 | 1,069 | 1,068 | 227 |
| 15:11:00 | 1,067 | -30 | 1,068 | 1,067 | 100 |
| 15:10:40 | 1,067 | -30 | 1,068 | 1,067 | 151 |
| 15:10:00 | 1,067 | -30 | 1,068 | 1,067 | 100 |
| 15:09:30 | 1,067 | -30 | 1,068 | 1,067 | 494 |
| 15:09:00 | 1,068 | -29 | 1,068 | 1,067 | 335 |
| 15:08:00 | 1,068 | -29 | 1,068 | 1,067 | 10 |
| 15:07:00 | 1,068 | -29 | 1,069 | 1,068 | 231 |
| 15:06:50 | 1,068 | -29 | 1,068 | 1,067 | 24 |
| 15:06:30 | 1,068 | -29 | 1,069 | 1,068 | 361 |
| 15:05:50 | 1,068 | -29 | 1,069 | 1,068 | 604 |
| 15:04:50 | 1,068 | -29 | 1,069 | 1,068 | 100 |
| 15:04:30 | 1,069 | -28 | 1,069 | 1,068 | 45 |
| 15:03:50 | 1,068 | -29 | 1,069 | 1,068 | 756 |
| 15:03:20 | 1,070 | -27 | 1,068 | 1,067 | 51 |
| 15:03:00 | 1,067 | -30 | 1,070 | 1,067 | 100 |
| 15:02:20 | 1,067 | -30 | 1,067 | 1,066 | 433 |
| 15:02:00 | 1,067 | -30 | 1,067 | 1,066 | 98 |
| 15:01:50 | 1,067 | -30 | 1,068 | 1,067 | 101 |
| 15:00:40 | 1,067 | -30 | 1,068 | 1,067 | 100 |
| 15:00:10 | 1,067 | -30 | 1,067 | 1,065 | 244 |
| 15:00:00 | 1,066 | -31 | 1,067 | 1,065 | 530 |
| 14:59:50 | 1,066 | -31 | 1,066 | 1,065 | 199 |
| 14:59:40 | 1,065 | -32 | 1,066 | 1,065 | 100 |
| 14:58:40 | 1,067 | -30 | 1,066 | 1,065 | 1 |
| 14:58:10 | 1,066 | -31 | 1,067 | 1,065 | 526 |
| 14:57:00 | 1,067 | -30 | 1,067 | 1,066 | 1 |
| 14:56:40 | 1,067 | -30 | 1,068 | 1,067 | 101 |
| 14:56:20 | 1,066 | -31 | 1,067 | 1,066 | 981 |
| 14:55:40 | 1,066 | -31 | 1,067 | 1,066 | 100 |
| 14:54:40 | 1,066 | -31 | 1,067 | 1,066 | 100 |
| 14:53:50 | 1,067 | -30 | 1,067 | 1,066 | 92 |
| 14:53:30 | 1,067 | -30 | 1,068 | 1,067 | 100 |
| 14:52:30 | 1,067 | -30 | 1,067 | 1,066 | 550 |
| 14:51:30 | 1,067 | -30 | 1,068 | 1,067 | 101 |
| 14:50:40 | 1,067 | -30 | 1,067 | 1,066 | 505 |
| 14:50:30 | 1,067 | -30 | 1,067 | 1,066 | 100 |
| 14:49:40 | 1,068 | -29 | 1,067 | 1,066 | 511 |
| 14:49:30 | 1,068 | -29 | 1,068 | 1,066 | 100 |
| 14:48:30 | 1,069 | -28 | 1,068 | 1,066 | 628 |
| 14:47:40 | 1,070 | -27 | 1,069 | 1,066 | 10 |
| 14:46:50 | 1,069 | -28 | 1,070 | 1,066 | 1,582 |
| 14:45:30 | 1,069 | -28 | 1,069 | 1,066 | 1,406 |
| 14:44:50 | 1,069 | -28 | 1,070 | 1,069 | 653 |
| 14:44:20 | 1,067 | -30 | 1,068 | 1,065 | 206 |
| 14:44:10 | 1,069 | -28 | 1,068 | 1,067 | 58 |
| 14:43:40 | 1,069 | -28 | 1,069 | 1,067 | 51 |
| 14:42:50 | 1,068 | -29 | 1,069 | 1,067 | 47 |
| 14:42:20 | 1,067 | -30 | 1,068 | 1,067 | 100 |
| 14:41:30 | 1,067 | -30 | 1,068 | 1,067 | 101 |
| 14:41:10 | 1,067 | -30 | 1,067 | 1,065 | 784 |
| 14:40:10 | 1,067 | -30 | 1,066 | 1,065 | 400 |
| 14:39:20 | 1,067 | -30 | 1,067 | 1,065 | 576 |
| 14:39:00 | 1,069 | -28 | 1,067 | 1,065 | 41 |
| 14:38:50 | 1,067 | -30 | 1,069 | 1,065 | 804 |
| 14:38:40 | 1,067 | -30 | 1,069 | 1,067 | 93 |
| 14:38:30 | 1,067 | -30 | 1,070 | 1,067 | 907 |
| 14:38:10 | 1,066 | -31 | 1,067 | 1,065 | 70 |
| 14:37:30 | 1,067 | -30 | 1,068 | 1,066 | 3 |
| 14:36:50 | 1,067 | -30 | 1,068 | 1,067 | 1,931 |
| 14:36:10 | 1,067 | -30 | 1,067 | 1,066 | 847 |
| 14:35:30 | 1,065 | -32 | 1,067 | 1,066 | 131 |
| 14:35:00 | 1,065 | -32 | 1,068 | 1,065 | 3 |
| 14:34:40 | 1,065 | -32 | 1,070 | 1,065 | 5,000 |
| 14:34:20 | 1,070 | -27 | 1,071 | 1,065 | 637 |
| 14:34:10 | 1,066 | -31 | 1,070 | 1,065 | 60,001 |
| 14:33:40 | 1,074 | -23 | 1,076 | 1,073 | 3 |
| 14:32:50 | 1,074 | -23 | 1,076 | 1,074 | 3,409 |
| 14:32:20 | 1,073 | -24 | 1,072 | 1,070 | 5 |
| 14:32:10 | 1,071 | -26 | 1,073 | 1,070 | 482 |
| 14:31:50 | 1,072 | -25 | 1,071 | 1,070 | 1 |
| 14:31:20 | 1,072 | -25 | 1,072 | 1,070 | 200 |
| 14:31:10 | 1,072 | -25 | 1,072 | 1,070 | 616 |
| 14:28:20 | 1,070 | -27 | 1,072 | 1,070 | 10,000 |
| 14:28:00 | 1,072 | -25 | 1,078 | 1,070 | 1,511 |
| 14:26:30 | 1,071 | -26 | 1,072 | 1,071 | 1 |
| 14:25:10 | 1,070 | -27 | 1,071 | 1,070 | 5,000 |
| 14:24:10 | 1,070 | -27 | 1,075 | 1,070 | 60 |
| 14:24:00 | 1,073 | -24 | 1,077 | 1,070 | 883 |
| 14:23:00 | 1,073 | -24 | 1,074 | 1,073 | 2 |
| 14:21:00 | 1,073 | -24 | 1,074 | 1,073 | 400 |
| 14:20:50 | 1,072 | -25 | 1,072 | 1,070 | 101 |
| 14:20:20 | 1,073 | -24 | 1,072 | 1,070 | 6,190 |
| 14:19:20 | 1,073 | -24 | 1,074 | 1,072 | 5,000 |
| 14:18:30 | 1,075 | -22 | 1,075 | 1,074 | 13 |
| 14:17:50 | 1,074 | -23 | 1,075 | 1,074 | 100 |
| 14:16:50 | 1,074 | -23 | 1,074 | 1,073 | 625 |
| 14:15:50 | 1,074 | -23 | 1,074 | 1,073 | 101 |
| 14:14:50 | 1,074 | -23 | 1,074 | 1,073 | 996 |
| 14:14:40 | 1,074 | -23 | 1,074 | 1,073 | 726 |
| 14:13:40 | 1,074 | -23 | 1,074 | 1,073 | 657 |
| 14:13:30 | 1,075 | -22 | 1,074 | 1,073 | 379 |
| 14:12:50 | 1,075 | -22 | 1,076 | 1,075 | 522 |
| 14:12:40 | 1,075 | -22 | 1,076 | 1,075 | 101 |
| 14:11:00 | 1,076 | -21 | 1,076 | 1,075 | 778 |
| 14:10:40 | 1,076 | -21 | 1,077 | 1,076 | 101 |
| 14:09:40 | 1,076 | -21 | 1,077 | 1,076 | 100 |
| 14:09:30 | 1,076 | -21 | 1,077 | 1,076 | 20 |
| 14:08:30 | 1,075 | -22 | 1,077 | 1,076 | 100 |
| 14:08:00 | 1,074 | -23 | 1,075 | 1,074 | 1 |
| 14:07:40 | 1,074 | -23 | 1,075 | 1,074 | 505 |
| 14:07:30 | 1,072 | -25 | 1,074 | 1,072 | 1,890 |
| 14:07:10 | 1,075 | -22 | 1,075 | 1,074 | 500 |
| 14:06:40 | 1,075 | -22 | 1,076 | 1,075 | 1 |
| 14:06:30 | 1,075 | -22 | 1,076 | 1,075 | 100 |
| 14:06:10 | 1,075 | -22 | 1,076 | 1,075 | 21 |
| 14:05:30 | 1,075 | -22 | 1,076 | 1,075 | 101 |
| 14:05:20 | 1,075 | -22 | 1,076 | 1,075 | 487 |
| 14:04:40 | 1,076 | -21 | 1,076 | 1,075 | 1 |
| 14:04:30 | 1,075 | -22 | 1,076 | 1,075 | 101 |
| 14:04:00 | 1,076 | -21 | 1,076 | 1,075 | 100 |
| 14:03:30 | 1,075 | -22 | 1,076 | 1,075 | 100 |
| 14:03:20 | 1,076 | -21 | 1,076 | 1,075 | 424 |
| 14:03:10 | 1,076 | -21 | 1,077 | 1,076 | 370 |
| 14:02:50 | 1,077 | -20 | 1,077 | 1,076 | 9 |
| 14:02:30 | 1,076 | -21 | 1,077 | 1,076 | 100 |
| 14:01:50 | 1,077 | -20 | 1,077 | 1,076 | 1 |
| 14:01:40 | 1,077 | -20 | 1,077 | 1,076 | 63 |
| 14:00:30 | 1,077 | -20 | 1,077 | 1,076 | 568 |
| 13:59:30 | 1,077 | -20 | 1,077 | 1,076 | 150 |
| 13:59:20 | 1,077 | -20 | 1,077 | 1,076 | 49 |
| 13:59:10 | 1,078 | -19 | 1,078 | 1,077 | 1 |
| 13:58:20 | 1,079 | -18 | 1,078 | 1,077 | 1 |
| 13:57:40 | 1,077 | -20 | 1,079 | 1,077 | 509 |
| 13:56:50 | 1,077 | -20 | 1,078 | 1,077 | 518 |
| 13:55:40 | 1,079 | -18 | 1,077 | 1,076 | 100 |
| 13:55:30 | 1,079 | -18 | 1,079 | 1,076 | 5 |
| 13:55:20 | 1,079 | -18 | 1,079 | 1,076 | 100 |
| 13:55:00 | 1,080 | -17 | 1,079 | 1,076 | 100 |
| 13:54:50 | 1,079 | -18 | 1,080 | 1,076 | 2,310 |
| 13:51:50 | 1,084 | -13 | 1,079 | 1,077 | 793 |
| 13:51:10 | 1,078 | -19 | 1,079 | 1,078 | 208 |
| 13:50:20 | 1,078 | -19 | 1,078 | 1,076 | 1 |
| 13:50:10 | 1,077 | -20 | 1,078 | 1,076 | 1,251 |
| 13:50:00 | 1,077 | -20 | 1,078 | 1,077 | 11 |
| 13:49:10 | 1,077 | -20 | 1,078 | 1,077 | 100 |
| 13:48:10 | 1,078 | -19 | 1,078 | 1,077 | 100 |
| 13:47:10 | 1,078 | -19 | 1,078 | 1,077 | 100 |
| 13:46:20 | 1,078 | -19 | 1,078 | 1,077 | 1,392 |
| 13:46:10 | 1,078 | -19 | 1,078 | 1,077 | 6 |
| 13:44:30 | 1,079 | -18 | 1,079 | 1,078 | 443 |
| 13:43:10 | 1,080 | -17 | 1,080 | 1,079 | 543 |
| 13:43:00 | 1,080 | -17 | 1,080 | 1,079 | 98 |
| 13:42:10 | 1,082 | -15 | 1,080 | 1,079 | 10 |
| 13:42:00 | 1,080 | -17 | 1,082 | 1,078 | 687 |
| 13:41:30 | 1,082 | -15 | 1,080 | 1,078 | 3,159 |
| 13:41:00 | 1,083 | -14 | 1,084 | 1,083 | 100 |
| 13:39:00 | 1,085 | -12 | 1,084 | 1,083 | 245 |
| 13:38:50 | 1,085 | -12 | 1,086 | 1,085 | 544 |
| 13:38:20 | 1,085 | -12 | 1,084 | 1,083 | 189 |
| 13:37:50 | 1,086 | -11 | 1,085 | 1,083 | 4 |
| 13:37:40 | 1,086 | -11 | 1,086 | 1,083 | 8,103 |
| 13:37:30 | 1,084 | -13 | 1,085 | 1,083 | 1,188 |
| 13:37:20 | 1,081 | -16 | 1,082 | 1,081 | 33 |
| 13:37:00 | 1,082 | -15 | 1,082 | 1,081 | 692 |
| 13:36:20 | 1,082 | -15 | 1,082 | 1,081 | 104 |
| 13:35:50 | 1,081 | -16 | 1,081 | 1,080 | 33 |
| 13:35:10 | 1,080 | -17 | 1,081 | 1,080 | 111 |
| 13:35:00 | 1,079 | -18 | 1,080 | 1,079 | 565 |
| 13:34:50 | 1,079 | -18 | 1,080 | 1,079 | 100 |
| 13:33:50 | 1,080 | -17 | 1,080 | 1,079 | 90 |
| 13:33:10 | 1,080 | -17 | 1,080 | 1,079 | 470 |
| 13:31:50 | 1,080 | -17 | 1,080 | 1,079 | 102 |
| 13:31:20 | 1,080 | -17 | 1,080 | 1,079 | 389 |
| 13:31:10 | 1,079 | -18 | 1,080 | 1,079 | 50 |
| 13:30:50 | 1,081 | -16 | 1,081 | 1,079 | 98 |
| 13:29:50 | 1,080 | -17 | 1,081 | 1,079 | 679 |
| 13:29:00 | 1,079 | -18 | 1,080 | 1,079 | 573 |
| 13:26:40 | 1,078 | -19 | 1,079 | 1,078 | 688 |
| 13:23:50 | 1,078 | -19 | 1,078 | 1,076 | 300 |
| 13:23:40 | 1,077 | -20 | 1,078 | 1,076 | 513 |
| 13:21:50 | 1,078 | -19 | 1,077 | 1,076 | 589 |
| 13:20:30 | 1,079 | -18 | 1,078 | 1,075 | 701 |
| 13:19:30 | 1,080 | -17 | 1,079 | 1,075 | 641 |
| 13:19:20 | 1,080 | -17 | 1,080 | 1,075 | 12 |
| 13:18:20 | 1,081 | -16 | 1,080 | 1,075 | 1 |
| 13:17:30 | 1,080 | -17 | 1,081 | 1,075 | 5,910 |
| 13:17:10 | 1,075 | -22 | 1,079 | 1,075 | 5 |
| 13:17:00 | 1,075 | -22 | 1,080 | 1,075 | 5 |
| 13:16:50 | 1,075 | -22 | 1,080 | 1,075 | 500 |
| 13:15:50 | 1,075 | -22 | 1,080 | 1,076 | 393 |
| 13:15:20 | 1,083 | -14 | 1,082 | 1,076 | 277 |
| 13:14:40 | 1,080 | -17 | 1,083 | 1,076 | 1 |
| 13:14:30 | 1,080 | -17 | 1,083 | 1,080 | 10,248 |
| 13:14:00 | 1,074 | -23 | 1,076 | 1,073 | 6,000 |
| 13:13:50 | 1,075 | -22 | 1,079 | 1,075 | 124 |
| 13:13:40 | 1,078 | -19 | 1,079 | 1,075 | 1,124 |
| 13:12:40 | 1,078 | -19 | 1,079 | 1,078 | 1,351 |
| 13:10:50 | 1,079 | -18 | 1,080 | 1,079 | 35 |
| 13:10:40 | 1,079 | -18 | 1,079 | 1,077 | 1,475 |
| 13:07:10 | 1,079 | -18 | 1,077 | 1,076 | 1,741 |
| 13:05:10 | 1,080 | -17 | 1,079 | 1,076 | 567 |
| 13:04:50 | 1,081 | -16 | 1,081 | 1,080 | 3 |
| 13:04:10 | 1,081 | -16 | 1,082 | 1,081 | 100 |
| 13:03:40 | 1,081 | -16 | 1,082 | 1,081 | 100 |
| 13:03:10 | 1,081 | -16 | 1,082 | 1,081 | 101 |
| 13:02:50 | 1,081 | -16 | 1,082 | 1,081 | 536 |
| 13:01:10 | 1,081 | -16 | 1,082 | 1,081 | 716 |
| 12:59:50 | 1,082 | -15 | 1,081 | 1,080 | 536 |
| 12:59:10 | 1,082 | -15 | 1,082 | 1,080 | 131 |
| 12:58:50 | 1,082 | -15 | 1,083 | 1,082 | 25 |
| 12:58:10 | 1,081 | -16 | 1,084 | 1,082 | 794 |
| 12:56:50 | 1,082 | -15 | 1,081 | 1,080 | 660 |
| 12:56:40 | 1,082 | -15 | 1,082 | 1,080 | 38 |
| 12:56:00 | 1,082 | -15 | 1,082 | 1,080 | 66 |
| 12:55:20 | 1,083 | -14 | 1,082 | 1,079 | 449 |
| 12:55:00 | 1,084 | -13 | 1,083 | 1,079 | 8,111 |
| 12:54:20 | 1,082 | -15 | 1,083 | 1,079 | 101 |
| 12:54:00 | 1,081 | -16 | 1,082 | 1,079 | 1,494 |
| 12:52:00 | 1,081 | -16 | 1,081 | 1,079 | 110 |
| 12:51:50 | 1,082 | -15 | 1,081 | 1,079 | 90 |
| 12:51:30 | 1,081 | -16 | 1,082 | 1,079 | 494 |
| 12:50:10 | 1,079 | -18 | 1,081 | 1,078 | 151 |
| 12:49:50 | 1,079 | -18 | 1,079 | 1,075 | 298 |
| 12:49:40 | 1,079 | -18 | 1,079 | 1,075 | 428 |
| 12:48:10 | 1,080 | -17 | 1,079 | 1,075 | 635 |
| 12:47:50 | 1,080 | -17 | 1,081 | 1,080 | 660 |
| 12:47:40 | 1,081 | -16 | 1,081 | 1,080 | 50 |
| 12:47:00 | 1,081 | -16 | 1,081 | 1,080 | 1 |
| 12:46:40 | 1,080 | -17 | 1,081 | 1,080 | 100 |
| 12:45:50 | 1,081 | -16 | 1,082 | 1,080 | 383 |
| 12:45:00 | 1,080 | -17 | 1,081 | 1,080 | 2,000 |
| 12:44:30 | 1,084 | -13 | 1,083 | 1,080 | 1 |
| 12:44:20 | 1,084 | -13 | 1,084 | 1,080 | 1,500 |
| 12:43:50 | 1,083 | -14 | 1,082 | 1,081 | 1 |
| 12:43:00 | 1,082 | -15 | 1,083 | 1,081 | 18 |
| 12:42:50 | 1,082 | -15 | 1,082 | 1,080 | 693 |
| 12:41:50 | 1,080 | -17 | 1,080 | 1,074 | 122 |
| 12:40:40 | 1,075 | -22 | 1,078 | 1,072 | 712 |
| 12:39:00 | 1,070 | -27 | 1,075 | 1,071 | 2,000 |
| 12:38:30 | 1,076 | -21 | 1,078 | 1,072 | 1 |
| 12:38:20 | 1,076 | -21 | 1,076 | 1,072 | 675 |
| 12:38:00 | 1,075 | -22 | 1,076 | 1,075 | 10 |
| 12:37:50 | 1,075 | -22 | 1,076 | 1,075 | 10 |
| 12:37:40 | 1,075 | -22 | 1,076 | 1,075 | 101 |
| 12:37:00 | 1,076 | -21 | 1,076 | 1,075 | 15 |
| 12:36:30 | 1,076 | -21 | 1,076 | 1,075 | 1,240 |
| 12:36:20 | 1,071 | -26 | 1,074 | 1,071 | 109 |
| 12:36:00 | 1,074 | -23 | 1,075 | 1,071 | 100 |
| 12:35:50 | 1,071 | -26 | 1,074 | 1,071 | 191 |
| 12:34:30 | 1,074 | -23 | 1,074 | 1,071 | 497 |
| 12:34:20 | 1,074 | -23 | 1,074 | 1,071 | 100 |
| 12:32:40 | 1,073 | -24 | 1,074 | 1,071 | 486 |
| 12:32:30 | 1,073 | -24 | 1,072 | 1,070 | 101 |
| 12:31:00 | 1,074 | -23 | 1,073 | 1,070 | 102 |
| 12:30:50 | 1,073 | -24 | 1,074 | 1,070 | 540 |
| 12:30:30 | 1,074 | -23 | 1,073 | 1,070 | 98 |
| 12:30:00 | 1,075 | -22 | 1,074 | 1,070 | 305 |
| 12:29:10 | 1,076 | -21 | 1,078 | 1,076 | 200 |
| 12:29:00 | 1,077 | -20 | 1,079 | 1,076 | 660 |
| 12:28:30 | 1,076 | -21 | 1,077 | 1,076 | 78 |
| 12:28:10 | 1,077 | -20 | 1,078 | 1,076 | 912 |
| 12:28:00 | 1,075 | -22 | 1,075 | 1,072 | 100 |
| 12:27:30 | 1,075 | -22 | 1,075 | 1,072 | 99 |
| 12:27:00 | 1,075 | -22 | 1,075 | 1,071 | 436 |
| 12:26:00 | 1,076 | -21 | 1,075 | 1,070 | 3,112 |
| 12:25:50 | 1,074 | -23 | 1,074 | 1,068 | 1,764 |
| 12:25:30 | 1,072 | -25 | 1,072 | 1,068 | 3 |
| 12:25:20 | 1,071 | -26 | 1,072 | 1,067 | 1,072 |
| 12:25:10 | 1,067 | -30 | 1,068 | 1,066 | 485 |
| 12:24:50 | 1,064 | -33 | 1,067 | 1,064 | 1,000 |
| 12:24:20 | 1,066 | -31 | 1,068 | 1,066 | 299 |
| 12:23:10 | 1,067 | -30 | 1,066 | 1,064 | 415 |
| 12:23:00 | 1,063 | -34 | 1,067 | 1,064 | 2,600 |
| 12:22:20 | 1,067 | -30 | 1,068 | 1,067 | 101 |
| 12:21:20 | 1,067 | -30 | 1,068 | 1,067 | 640 |
| 12:20:20 | 1,067 | -30 | 1,068 | 1,067 | 100 |
| 12:19:50 | 1,067 | -30 | 1,068 | 1,067 | 200 |
| 12:19:40 | 1,067 | -30 | 1,068 | 1,067 | 1 |
| 12:19:30 | 1,068 | -29 | 1,068 | 1,067 | 643 |
| 12:18:50 | 1,067 | -30 | 1,068 | 1,067 | 559 |
| 12:18:30 | 1,067 | -30 | 1,067 | 1,064 | 12 |
| 12:17:30 | 1,068 | -29 | 1,067 | 1,064 | 2 |
| 12:17:10 | 1,065 | -32 | 1,068 | 1,064 | 495 |
| 12:17:00 | 1,063 | -34 | 1,065 | 1,064 | 5,000 |
| 12:16:10 | 1,065 | -32 | 1,066 | 1,065 | 100 |
| 12:15:40 | 1,066 | -31 | 1,065 | 1,064 | 347 |
| 12:15:10 | 1,066 | -31 | 1,067 | 1,066 | 100 |
| 12:15:00 | 1,066 | -31 | 1,067 | 1,066 | 200 |
| 12:13:50 | 1,067 | -30 | 1,067 | 1,066 | 412 |
| 12:13:40 | 1,066 | -31 | 1,067 | 1,066 | 60 |
| 12:13:30 | 1,068 | -29 | 1,068 | 1,067 | 60 |
| 12:12:50 | 1,066 | -31 | 1,068 | 1,067 | 60 |
| 12:12:40 | 1,069 | -28 | 1,069 | 1,066 | 60 |
| 12:12:10 | 1,068 | -29 | 1,069 | 1,066 | 101 |
| 12:11:50 | 1,068 | -29 | 1,068 | 1,066 | 620 |
| 12:11:00 | 1,067 | -30 | 1,068 | 1,066 | 100 |
| 12:10:10 | 1,066 | -31 | 1,067 | 1,066 | 637 |
| 12:09:00 | 1,067 | -30 | 1,066 | 1,063 | 100 |
| 12:08:30 | 1,066 | -31 | 1,068 | 1,067 | 1,771 |
| 12:08:00 | 1,064 | -33 | 1,066 | 1,063 | 3,654 |
| 12:07:20 | 1,066 | -31 | 1,067 | 1,065 | 6,738 |
| 12:06:00 | 1,065 | -32 | 1,066 | 1,064 | 1,231 |
| 12:05:30 | 1,064 | -33 | 1,064 | 1,063 | 9 |
| 12:05:10 | 1,064 | -33 | 1,065 | 1,063 | 25 |
| 12:05:00 | 1,064 | -33 | 1,065 | 1,064 | 100 |
| 12:04:50 | 1,065 | -32 | 1,065 | 1,064 | 1 |
| 12:04:20 | 1,065 | -32 | 1,065 | 1,064 | 53 |
| 12:03:50 | 1,065 | -32 | 1,066 | 1,065 | 100 |
| 12:02:20 | 1,066 | -31 | 1,066 | 1,065 | 699 |
| 12:01:50 | 1,065 | -32 | 1,066 | 1,065 | 100 |
| 12:00:00 | 1,065 | -32 | 1,066 | 1,065 | 627 |
| 11:59:50 | 1,064 | -33 | 1,065 | 1,064 | 100 |
| 11:59:00 | 1,065 | -32 | 1,065 | 1,064 | 1 |
| 11:57:50 | 1,064 | -33 | 1,065 | 1,064 | 200 |
| 11:57:10 | 1,065 | -32 | 1,067 | 1,064 | 647 |
| 11:56:10 | 1,067 | -30 | 1,065 | 1,064 | 1 |
| 11:55:30 | 1,064 | -33 | 1,067 | 1,064 | 1 |
| 11:55:20 | 1,067 | -30 | 1,068 | 1,064 | 3,312 |
| 11:54:50 | 1,067 | -30 | 1,068 | 1,067 | 573 |
| 11:54:40 | 1,067 | -30 | 1,068 | 1,067 | 100 |
| 11:53:50 | 1,067 | -30 | 1,068 | 1,067 | 50 |
| 11:53:40 | 1,067 | -30 | 1,068 | 1,067 | 100 |
| 11:53:20 | 1,066 | -31 | 1,068 | 1,067 | 831 |
| 11:53:00 | 1,064 | -33 | 1,066 | 1,065 | 618 |
| 11:52:40 | 1,065 | -32 | 1,065 | 1,064 | 15 |
| 11:52:20 | 1,065 | -32 | 1,066 | 1,065 | 16 |
| 11:52:10 | 1,065 | -32 | 1,065 | 1,064 | 10 |
| 11:51:40 | 1,064 | -33 | 1,065 | 1,064 | 100 |
| 11:51:10 | 1,065 | -32 | 1,065 | 1,064 | 407 |
| 11:50:40 | 1,065 | -32 | 1,066 | 1,065 | 101 |
| 11:50:20 | 1,065 | -32 | 1,066 | 1,065 | 24 |
| 11:50:10 | 1,065 | -32 | 1,065 | 1,064 | 795 |
| 11:50:00 | 1,064 | -33 | 1,064 | 1,063 | 1 |
| 11:49:50 | 1,064 | -33 | 1,064 | 1,063 | 1 |
| 11:49:40 | 1,064 | -33 | 1,064 | 1,063 | 56 |
| 11:49:10 | 1,064 | -33 | 1,065 | 1,064 | 548 |
| 11:48:40 | 1,065 | -32 | 1,065 | 1,064 | 38 |
| 11:48:10 | 1,066 | -31 | 1,066 | 1,065 | 10 |
| 11:46:00 | 1,066 | -31 | 1,068 | 1,066 | 879 |
| 11:45:50 | 1,066 | -31 | 1,066 | 1,065 | 309 |
| 11:44:10 | 1,069 | -28 | 1,066 | 1,065 | 24 |
| 11:44:00 | 1,069 | -28 | 1,069 | 1,065 | 150 |
| 11:42:50 | 1,067 | -30 | 1,069 | 1,065 | 849 |
| 11:42:40 | 1,065 | -32 | 1,067 | 1,065 | 100 |
| 11:41:30 | 1,065 | -32 | 1,065 | 1,064 | 200 |
| 11:40:20 | 1,067 | -30 | 1,069 | 1,065 | 640 |
| 11:39:50 | 1,066 | -31 | 1,067 | 1,065 | 619 |
| 11:39:30 | 1,066 | -31 | 1,066 | 1,063 | 1,176 |
| 11:39:10 | 1,066 | -31 | 1,066 | 1,063 | 4,742 |
| 11:39:00 | 1,063 | -34 | 1,064 | 1,063 | 2,000 |
| 11:38:50 | 1,062 | -35 | 1,064 | 1,063 | 2,000 |
| 11:38:30 | 1,063 | -34 | 1,064 | 1,063 | 2,354 |
| 11:38:20 | 1,064 | -33 | 1,065 | 1,064 | 100 |
| 11:38:10 | 1,064 | -33 | 1,065 | 1,064 | 584 |
| 11:38:00 | 1,064 | -33 | 1,065 | 1,064 | 270 |
| 11:37:50 | 1,065 | -32 | 1,065 | 1,064 | 36 |
| 11:37:40 | 1,066 | -31 | 1,066 | 1,065 | 45 |
| 11:36:50 | 1,065 | -32 | 1,066 | 1,065 | 372 |
| 11:36:40 | 1,065 | -32 | 1,065 | 1,064 | 1 |
| 11:36:20 | 1,064 | -33 | 1,065 | 1,064 | 1,307 |
| 11:36:00 | 1,065 | -32 | 1,066 | 1,065 | 160 |
| 11:35:30 | 1,066 | -31 | 1,067 | 1,066 | 100 |
| 11:35:20 | 1,065 | -32 | 1,068 | 1,066 | 880 |
| 11:32:20 | 1,065 | -32 | 1,066 | 1,065 | 915 |
| 11:32:10 | 1,065 | -32 | 1,065 | 1,064 | 12,245 |
| 11:32:00 | 1,066 | -31 | 1,066 | 1,065 | 2,270 |
| 11:31:10 | 1,066 | -31 | 1,067 | 1,066 | 100 |
| 11:31:00 | 1,067 | -30 | 1,067 | 1,066 | 33 |
| 11:30:20 | 1,067 | -30 | 1,067 | 1,066 | 311 |
| 11:29:20 | 1,067 | -30 | 1,068 | 1,067 | 528 |
| 11:29:10 | 1,068 | -29 | 1,070 | 1,068 | 882 |
| 11:28:20 | 1,069 | -28 | 1,070 | 1,069 | 494 |
| 11:28:10 | 1,070 | -27 | 1,070 | 1,069 | 300 |
| 11:27:10 | 1,070 | -27 | 1,071 | 1,070 | 100 |
| 11:27:00 | 1,070 | -27 | 1,070 | 1,069 | 100 |
| 11:26:40 | 1,070 | -27 | 1,070 | 1,069 | 100 |
| 11:26:30 | 1,069 | -28 | 1,070 | 1,069 | 418 |
| 11:26:10 | 1,069 | -28 | 1,070 | 1,069 | 100 |
| 11:24:50 | 1,069 | -28 | 1,070 | 1,069 | 144 |
| 11:24:40 | 1,069 | -28 | 1,069 | 1,068 | 309 |
| 11:24:00 | 1,069 | -28 | 1,070 | 1,069 | 100 |
| 11:23:00 | 1,069 | -28 | 1,070 | 1,069 | 100 |
| 11:22:40 | 1,070 | -27 | 1,070 | 1,069 | 1,000 |
| 11:22:20 | 1,069 | -28 | 1,070 | 1,069 | 9 |
| 11:22:10 | 1,069 | -28 | 1,070 | 1,069 | 216 |
| 11:21:20 | 1,070 | -27 | 1,069 | 1,068 | 93 |
| 11:21:10 | 1,067 | -30 | 1,070 | 1,067 | 484 |
| 11:21:00 | 1,067 | -30 | 1,067 | 1,066 | 10 |
| 11:20:50 | 1,068 | -29 | 1,068 | 1,067 | 275 |
| 11:20:00 | 1,069 | -28 | 1,069 | 1,068 | 997 |
| 11:19:50 | 1,069 | -28 | 1,070 | 1,069 | 1,004 |
| 11:19:10 | 1,066 | -31 | 1,069 | 1,067 | 270 |
| 11:19:00 | 1,066 | -31 | 1,069 | 1,066 | 1,541 |
| 11:18:40 | 1,066 | -31 | 1,066 | 1,065 | 4,452 |
| 11:18:30 | 1,066 | -31 | 1,068 | 1,066 | 12,698 |
| 11:17:30 | 1,070 | -27 | 1,071 | 1,070 | 28 |
| 11:17:00 | 1,071 | -26 | 1,072 | 1,070 | 1,000 |
| 11:15:50 | 1,074 | -23 | 1,072 | 1,071 | 1,100 |
| 11:15:40 | 1,070 | -27 | 1,072 | 1,069 | 18,075 |
| 11:15:30 | 1,073 | -24 | 1,074 | 1,072 | 1,274 |
| 11:15:10 | 1,074 | -23 | 1,074 | 1,073 | 89 |
| 11:15:00 | 1,075 | -22 | 1,075 | 1,074 | 24 |
| 11:14:40 | 1,075 | -22 | 1,075 | 1,074 | 1,000 |
| 11:14:10 | 1,075 | -22 | 1,076 | 1,074 | 1,000 |
| 11:13:50 | 1,074 | -23 | 1,075 | 1,074 | 100 |
| 11:13:10 | 1,074 | -23 | 1,075 | 1,074 | 311 |
| 11:12:40 | 1,076 | -21 | 1,074 | 1,073 | 2 |
| 11:12:30 | 1,076 | -21 | 1,076 | 1,073 | 6 |
| 11:12:20 | 1,075 | -22 | 1,076 | 1,073 | 1,500 |
| 11:12:00 | 1,075 | -22 | 1,075 | 1,073 | 4,026 |
| 11:11:50 | 1,074 | -23 | 1,075 | 1,074 | 102 |
| 11:11:40 | 1,075 | -22 | 1,075 | 1,074 | 6 |
| 11:11:30 | 1,075 | -22 | 1,075 | 1,074 | 6 |
| 11:11:20 | 1,074 | -23 | 1,075 | 1,074 | 417 |
| 11:11:10 | 1,075 | -22 | 1,075 | 1,074 | 16 |
| 11:11:00 | 1,075 | -22 | 1,075 | 1,074 | 20 |
| 11:10:50 | 1,074 | -23 | 1,075 | 1,074 | 100 |
| 11:10:20 | 1,074 | -23 | 1,075 | 1,074 | 300 |
| 11:09:50 | 1,075 | -22 | 1,075 | 1,074 | 1 |
| 11:09:40 | 1,074 | -23 | 1,075 | 1,074 | 101 |
| 11:09:30 | 1,075 | -22 | 1,075 | 1,074 | 555 |
| 11:08:40 | 1,075 | -22 | 1,076 | 1,075 | 100 |
| 11:08:20 | 1,075 | -22 | 1,076 | 1,075 | 845 |
| 11:08:10 | 1,075 | -22 | 1,075 | 1,074 | 19 |
| 11:08:00 | 1,075 | -22 | 1,075 | 1,074 | 50 |
| 11:07:40 | 1,074 | -23 | 1,075 | 1,074 | 267 |
| 11:07:30 | 1,075 | -22 | 1,076 | 1,075 | 833 |
| 11:07:10 | 1,074 | -23 | 1,075 | 1,074 | 100 |
| 11:06:50 | 1,073 | -24 | 1,074 | 1,073 | 5,000 |
| 11:06:10 | 1,075 | -22 | 1,074 | 1,073 | 190 |
| 11:05:40 | 1,074 | -23 | 1,074 | 1,073 | 474 |
| 11:05:00 | 1,075 | -22 | 1,075 | 1,074 | 101 |
| 11:04:30 | 1,075 | -22 | 1,075 | 1,074 | 526 |
| 11:03:40 | 1,075 | -22 | 1,075 | 1,074 | 991 |
| 11:02:40 | 1,075 | -22 | 1,076 | 1,075 | 100 |
| 11:02:00 | 1,075 | -22 | 1,076 | 1,075 | 526 |
| 11:01:30 | 1,075 | -22 | 1,076 | 1,075 | 100 |
| 11:00:30 | 1,075 | -22 | 1,076 | 1,075 | 100 |
| 10:59:40 | 1,075 | -22 | 1,076 | 1,075 | 350 |
| 10:59:30 | 1,074 | -23 | 1,075 | 1,074 | 101 |
| 10:58:10 | 1,075 | -22 | 1,075 | 1,074 | 491 |
| 10:57:30 | 1,076 | -21 | 1,075 | 1,074 | 500 |
| 10:57:20 | 1,074 | -23 | 1,076 | 1,074 | 100 |
| 10:56:50 | 1,075 | -22 | 1,076 | 1,075 | 100 |
| 10:56:30 | 1,075 | -22 | 1,076 | 1,075 | 100 |
| 10:55:10 | 1,075 | -22 | 1,076 | 1,075 | 727 |
| 10:55:00 | 1,073 | -24 | 1,075 | 1,073 | 300 |
| 10:53:00 | 1,073 | -24 | 1,075 | 1,073 | 1,711 |
| 10:52:20 | 1,074 | -23 | 1,074 | 1,073 | 711 |
| 10:50:40 | 1,075 | -22 | 1,074 | 1,073 | 5 |
| 10:49:20 | 1,075 | -22 | 1,076 | 1,075 | 1,305 |
| 10:46:10 | 1,076 | -21 | 1,074 | 1,072 | 1,320 |
| 10:45:30 | 1,075 | -22 | 1,075 | 1,071 | 621 |
| 10:45:10 | 1,075 | -22 | 1,076 | 1,075 | 100 |
| 10:42:50 | 1,080 | -17 | 1,076 | 1,075 | 6 |
| 10:42:40 | 1,075 | -22 | 1,080 | 1,075 | 9,004 |
| 10:41:30 | 1,075 | -22 | 1,073 | 1,071 | 6,564 |
| 10:41:10 | 1,075 | -22 | 1,076 | 1,075 | 713 |
| 10:39:10 | 1,075 | -22 | 1,076 | 1,075 | 2,000 |
| 10:37:50 | 1,075 | -22 | 1,078 | 1,075 | 21 |
| 10:37:00 | 1,077 | -20 | 1,081 | 1,075 | 613 |
| 10:36:50 | 1,075 | -22 | 1,076 | 1,075 | 431 |
| 10:36:00 | 1,076 | -21 | 1,077 | 1,075 | 100 |
| 10:35:00 | 1,077 | -20 | 1,076 | 1,075 | 752 |
| 10:34:40 | 1,075 | -22 | 1,077 | 1,075 | 304 |
| 10:33:10 | 1,077 | -20 | 1,078 | 1,075 | 881 |
| 10:31:20 | 1,080 | -17 | 1,076 | 1,073 | 2,336 |
| 10:31:10 | 1,075 | -22 | 1,076 | 1,071 | 1,319 |
| 10:30:10 | 1,070 | -27 | 1,074 | 1,071 | 220 |
| 10:28:50 | 1,078 | -19 | 1,075 | 1,071 | 34 |
| 10:28:10 | 1,078 | -19 | 1,078 | 1,074 | 30 |
| 10:27:40 | 1,075 | -22 | 1,078 | 1,073 | 837 |
| 10:27:30 | 1,076 | -21 | 1,083 | 1,075 | 2,242 |
| 10:27:20 | 1,087 | -10 | 1,087 | 1,076 | 3 |
| 10:27:10 | 1,075 | -22 | 1,087 | 1,075 | 497 |
| 10:27:00 | 1,076 | -21 | 1,076 | 1,075 | 252 |
| 10:26:50 | 1,085 | -12 | 1,089 | 1,077 | 1,587 |
| 10:26:10 | 1,077 | -20 | 1,075 | 1,072 | 4,346 |
| 10:26:00 | 1,071 | -26 | 1,072 | 1,071 | 619 |
| 10:25:50 | 1,071 | -26 | 1,072 | 1,071 | 100 |
| 10:24:50 | 1,071 | -26 | 1,072 | 1,071 | 100 |
| 10:24:00 | 1,071 | -26 | 1,072 | 1,071 | 34 |
| 10:23:50 | 1,073 | -24 | 1,073 | 1,071 | 11 |
| 10:23:20 | 1,072 | -25 | 1,073 | 1,071 | 791 |
| 10:23:10 | 1,072 | -25 | 1,072 | 1,071 | 90 |
| 10:22:50 | 1,071 | -26 | 1,072 | 1,071 | 1,304 |
| 10:22:40 | 1,071 | -26 | 1,072 | 1,071 | 101 |
| 10:22:20 | 1,071 | -26 | 1,072 | 1,071 | 544 |
| 10:21:40 | 1,071 | -26 | 1,072 | 1,071 | 100 |
| 10:21:20 | 1,072 | -25 | 1,072 | 1,071 | 1 |
| 10:21:10 | 1,072 | -25 | 1,072 | 1,071 | 2 |
| 10:20:40 | 1,071 | -26 | 1,072 | 1,071 | 101 |
| 10:20:20 | 1,071 | -26 | 1,072 | 1,071 | 541 |
| 10:20:10 | 1,072 | -25 | 1,072 | 1,071 | 150 |
| 10:19:40 | 1,071 | -26 | 1,072 | 1,071 | 100 |
| 10:18:40 | 1,071 | -26 | 1,072 | 1,071 | 100 |
| 10:18:30 | 1,073 | -24 | 1,072 | 1,071 | 1 |
| 10:18:20 | 1,073 | -24 | 1,073 | 1,071 | 10 |
| 10:17:10 | 1,074 | -23 | 1,073 | 1,071 | 6 |
| 10:17:00 | 1,075 | -22 | 1,075 | 1,070 | 2 |
| 10:16:50 | 1,071 | -26 | 1,075 | 1,070 | 10,909 |
| 10:16:40 | 1,071 | -26 | 1,072 | 1,071 | 524 |
| 10:16:30 | 1,072 | -25 | 1,072 | 1,071 | 3,138 |
| 10:16:00 | 1,073 | -24 | 1,073 | 1,072 | 30 |
| 10:15:50 | 1,073 | -24 | 1,073 | 1,072 | 1 |
| 10:15:30 | 1,072 | -25 | 1,073 | 1,072 | 100 |
| 10:14:50 | 1,073 | -24 | 1,073 | 1,072 | 94 |
| 10:13:30 | 1,074 | -23 | 1,073 | 1,072 | 86 |
| 10:13:00 | 1,074 | -23 | 1,074 | 1,072 | 18 |
| 10:12:50 | 1,073 | -24 | 1,074 | 1,072 | 505 |
| 10:12:30 | 1,074 | -23 | 1,074 | 1,073 | 140 |
| 10:11:30 | 1,073 | -24 | 1,074 | 1,073 | 500 |
| 10:11:10 | 1,074 | -23 | 1,075 | 1,073 | 529 |
| 10:11:00 | 1,074 | -23 | 1,074 | 1,073 | 100 |
| 10:10:20 | 1,076 | -21 | 1,075 | 1,074 | 3 |
| 10:09:50 | 1,076 | -21 | 1,076 | 1,073 | 1 |
| 10:09:30 | 1,074 | -23 | 1,076 | 1,073 | 614 |
| 10:08:30 | 1,074 | -23 | 1,074 | 1,072 | 975 |
| 10:08:20 | 1,076 | -21 | 1,074 | 1,072 | 200 |
| 10:08:00 | 1,077 | -20 | 1,077 | 1,076 | 2,474 |
| 10:07:20 | 1,077 | -20 | 1,078 | 1,077 | 343 |
| 10:06:40 | 1,078 | -19 | 1,078 | 1,077 | 10,277 |
| 10:06:20 | 1,079 | -18 | 1,079 | 1,078 | 56 |
| 10:05:20 | 1,080 | -17 | 1,080 | 1,079 | 495 |
| 10:04:20 | 1,080 | -17 | 1,080 | 1,078 | 100 |
| 10:03:40 | 1,081 | -16 | 1,080 | 1,078 | 1 |
| 10:03:20 | 1,080 | -17 | 1,081 | 1,077 | 495 |
| 10:03:10 | 1,082 | -15 | 1,082 | 1,080 | 1 |
| 10:03:00 | 1,082 | -15 | 1,082 | 1,080 | 1 |
| 10:02:50 | 1,082 | -15 | 1,082 | 1,080 | 2 |
| 10:02:40 | 1,081 | -16 | 1,082 | 1,080 | 689 |
| 10:02:10 | 1,082 | -15 | 1,081 | 1,080 | 3 |
| 10:01:40 | 1,083 | -14 | 1,082 | 1,080 | 1 |
| 10:01:30 | 1,083 | -14 | 1,083 | 1,080 | 1 |
| 10:01:20 | 1,080 | -17 | 1,083 | 1,080 | 101 |
| 10:01:10 | 1,079 | -18 | 1,080 | 1,079 | 200 |
| 10:00:10 | 1,079 | -18 | 1,079 | 1,075 | 100 |
| 09:59:40 | 1,079 | -18 | 1,079 | 1,075 | 505 |
| 09:59:30 | 1,078 | -19 | 1,079 | 1,075 | 945 |
| 09:59:10 | 1,077 | -20 | 1,077 | 1,074 | 98 |
| 09:57:50 | 1,074 | -23 | 1,077 | 1,073 | 245 |
| 09:57:40 | 1,079 | -18 | 1,085 | 1,074 | 1,612 |
| 09:57:30 | 1,079 | -18 | 1,077 | 1,073 | 7 |
| 09:57:20 | 1,072 | -25 | 1,079 | 1,073 | 3,866 |
| 09:57:10 | 1,073 | -24 | 1,079 | 1,073 | 3,820 |
| 09:57:00 | 1,079 | -18 | 1,081 | 1,079 | 400 |
| 09:56:40 | 1,079 | -18 | 1,082 | 1,079 | 237 |
| 09:54:40 | 1,079 | -18 | 1,082 | 1,079 | 523 |
| 09:54:30 | 1,097 | 0 | 1,092 | 1,078 | 444 |
| 09:54:20 | 1,077 | -20 | 1,082 | 1,075 | 643 |
| 09:54:10 | 1,077 | -20 | 1,077 | 1,075 | 112 |
| 09:54:00 | 1,077 | -20 | 1,076 | 1,075 | 697 |
| 09:52:50 | 1,075 | -22 | 1,075 | 1,072 | 250 |
| 09:52:30 | 1,074 | -23 | 1,075 | 1,072 | 2 |
| 09:52:00 | 1,074 | -23 | 1,074 | 1,071 | 585 |
| 09:51:20 | 1,075 | -22 | 1,074 | 1,071 | 10 |
| 09:51:10 | 1,073 | -24 | 1,075 | 1,071 | 179 |
| 09:50:40 | 1,073 | -24 | 1,072 | 1,071 | 2 |
| 09:50:30 | 1,071 | -26 | 1,073 | 1,071 | 313 |
| 09:50:10 | 1,071 | -26 | 1,071 | 1,070 | 541 |
| 09:49:50 | 1,073 | -24 | 1,072 | 1,071 | 1 |
| 09:49:10 | 1,073 | -24 | 1,073 | 1,071 | 22 |
| 09:48:50 | 1,074 | -23 | 1,073 | 1,070 | 249 |
| 09:48:40 | 1,073 | -24 | 1,074 | 1,070 | 102 |
| 09:48:30 | 1,074 | -23 | 1,074 | 1,070 | 47 |
| 09:48:20 | 1,074 | -23 | 1,074 | 1,070 | 52 |
| 09:48:10 | 1,075 | -22 | 1,074 | 1,070 | 191 |
| 09:47:40 | 1,070 | -27 | 1,075 | 1,070 | 10 |
| 09:47:20 | 1,074 | -23 | 1,076 | 1,071 | 93 |
| 09:47:10 | 1,071 | -26 | 1,074 | 1,070 | 963 |
| 09:47:00 | 1,070 | -27 | 1,070 | 1,069 | 100 |
| 09:46:50 | 1,071 | -26 | 1,070 | 1,069 | 100 |
| 09:46:20 | 1,072 | -25 | 1,071 | 1,069 | 50 |
| 09:46:00 | 1,072 | -25 | 1,072 | 1,069 | 17 |
| 09:45:40 | 1,073 | -24 | 1,072 | 1,070 | 300 |
| 09:45:20 | 1,073 | -24 | 1,073 | 1,070 | 500 |
| 09:44:40 | 1,080 | -17 | 1,073 | 1,069 | 20 |
| 09:44:20 | 1,081 | -16 | 1,080 | 1,069 | 5,093 |
| 09:44:00 | 1,069 | -28 | 1,069 | 1,068 | 1 |
| 09:43:50 | 1,069 | -28 | 1,069 | 1,068 | 1 |
| 09:43:10 | 1,070 | -27 | 1,070 | 1,069 | 122 |
| 09:42:30 | 1,071 | -26 | 1,070 | 1,069 | 224 |
| 09:42:10 | 1,070 | -27 | 1,070 | 1,068 | 100 |
| 09:41:20 | 1,067 | -30 | 1,070 | 1,068 | 1,100 |
| 09:40:50 | 1,069 | -28 | 1,071 | 1,069 | 547 |
| 09:40:40 | 1,069 | -28 | 1,069 | 1,068 | 1,000 |
| 09:40:30 | 1,069 | -28 | 1,069 | 1,068 | 1,000 |
| 09:40:10 | 1,068 | -29 | 1,071 | 1,069 | 4,659 |
| 09:39:50 | 1,071 | -26 | 1,082 | 1,070 | 2,490 |
| 09:39:40 | 1,068 | -29 | 1,068 | 1,067 | 1 |
| 09:39:30 | 1,068 | -29 | 1,068 | 1,067 | 5 |
| 09:39:20 | 1,068 | -29 | 1,068 | 1,067 | 105 |
| 09:39:00 | 1,068 | -29 | 1,069 | 1,068 | 7 |
| 09:38:50 | 1,068 | -29 | 1,069 | 1,068 | 2,183 |
| 09:38:40 | 1,070 | -27 | 1,070 | 1,069 | 379 |
| 09:37:30 | 1,070 | -27 | 1,070 | 1,069 | 719 |
| 09:36:50 | 1,071 | -26 | 1,071 | 1,070 | 505 |
| 09:36:20 | 1,071 | -26 | 1,072 | 1,071 | 10 |
| 09:35:50 | 1,071 | -26 | 1,071 | 1,070 | 679 |
| 09:35:30 | 1,067 | -30 | 1,070 | 1,068 | 3,046 |
| 09:34:10 | 1,067 | -30 | 1,069 | 1,068 | 250 |
| 09:33:40 | 1,071 | -26 | 1,071 | 1,067 | 1,723 |
| 09:33:00 | 1,066 | -31 | 1,069 | 1,066 | 1,882 |
| 09:32:50 | 1,066 | -31 | 1,071 | 1,066 | 30,563 |
| 09:32:00 | 1,072 | -25 | 1,074 | 1,072 | 4,519 |
| 09:31:50 | 1,076 | -21 | 1,082 | 1,076 | 687 |
| 09:31:40 | 1,076 | -21 | 1,082 | 1,075 | 2,691 |
| 09:31:30 | 1,073 | -24 | 1,073 | 1,072 | 28 |
| 09:30:40 | 1,073 | -24 | 1,073 | 1,072 | 264 |
| 09:30:00 | 1,074 | -23 | 1,074 | 1,073 | 10,258 |
| 09:29:40 | 1,075 | -22 | 1,077 | 1,075 | 5,116 |
| 09:29:20 | 1,078 | -19 | 1,078 | 1,077 | 1,812 |
| 09:28:20 | 1,078 | -19 | 1,079 | 1,078 | 200 |
| 09:28:00 | 1,078 | -19 | 1,081 | 1,078 | 1,619 |
| 09:27:40 | 1,079 | -18 | 1,081 | 1,078 | 18 |
| 09:27:30 | 1,080 | -17 | 1,081 | 1,079 | 9,336 |
| 09:26:40 | 1,082 | -15 | 1,083 | 1,082 | 100 |
| 09:26:30 | 1,082 | -15 | 1,083 | 1,082 | 101 |
| 09:25:30 | 1,082 | -15 | 1,083 | 1,082 | 8 |
| 09:24:40 | 1,085 | -12 | 1,084 | 1,082 | 100 |
| 09:24:30 | 1,085 | -12 | 1,085 | 1,081 | 1 |
| 09:23:50 | 1,081 | -16 | 1,085 | 1,081 | 500 |
| 09:23:30 | 1,084 | -13 | 1,086 | 1,082 | 100 |
| 09:23:20 | 1,083 | -14 | 1,084 | 1,081 | 831 |
| 09:23:00 | 1,079 | -18 | 1,082 | 1,080 | 6,267 |
| 09:22:00 | 1,080 | -17 | 1,082 | 1,080 | 500 |
| 09:21:50 | 1,080 | -17 | 1,083 | 1,080 | 1,238 |
| 09:21:40 | 1,081 | -16 | 1,085 | 1,081 | 147 |
| 09:21:30 | 1,080 | -17 | 1,085 | 1,080 | 2,460 |
| 09:20:40 | 1,088 | -9 | 1,085 | 1,083 | 3 |
| 09:20:30 | 1,088 | -9 | 1,091 | 1,088 | 27 |
| 09:20:00 | 1,089 | -8 | 1,091 | 1,088 | 2,000 |
| 09:19:50 | 1,088 | -9 | 1,088 | 1,083 | 699 |
| 09:19:30 | 1,087 | -10 | 1,088 | 1,083 | 1,000 |
| 09:19:20 | 1,086 | -11 | 1,087 | 1,082 | 100 |
| 09:19:10 | 1,085 | -12 | 1,086 | 1,082 | 106 |
| 09:19:00 | 1,083 | -14 | 1,085 | 1,082 | 336 |
| 09:18:50 | 1,082 | -15 | 1,082 | 1,080 | 527 |
| 09:18:00 | 1,081 | -16 | 1,082 | 1,080 | 2,418 |
| 09:17:00 | 1,081 | -16 | 1,083 | 1,081 | 1,000 |
| 09:16:30 | 1,081 | -16 | 1,085 | 1,081 | 1,601 |
| 09:16:10 | 1,080 | -17 | 1,084 | 1,081 | 11,216 |
| 09:16:00 | 1,080 | -17 | 1,082 | 1,080 | 3,000 |
| 09:15:30 | 1,082 | -15 | 1,083 | 1,080 | 200 |
| 09:15:10 | 1,083 | -14 | 1,082 | 1,080 | 140 |
| 09:14:50 | 1,083 | -14 | 1,083 | 1,080 | 8,325 |
| 09:14:20 | 1,083 | -14 | 1,085 | 1,083 | 1,420 |
| 09:14:10 | 1,083 | -14 | 1,085 | 1,083 | 9,533 |
| 09:13:30 | 1,087 | -10 | 1,087 | 1,086 | 74 |
| 09:13:10 | 1,087 | -10 | 1,087 | 1,086 | 100 |
| 09:12:30 | 1,087 | -10 | 1,087 | 1,086 | 908 |
| 09:12:20 | 1,087 | -10 | 1,087 | 1,086 | 397 |
| 09:12:10 | 1,087 | -10 | 1,087 | 1,086 | 5,773 |
| 09:12:00 | 1,090 | -7 | 1,091 | 1,090 | 5 |
| 09:11:50 | 1,090 | -7 | 1,092 | 1,090 | 1,786 |
| 09:11:20 | 1,090 | -7 | 1,092 | 1,090 | 45 |
| 09:11:10 | 1,090 | -7 | 1,092 | 1,090 | 1,833 |
| 09:10:30 | 1,093 | -4 | 1,092 | 1,090 | 440 |
| 09:10:10 | 1,096 | -1 | 1,093 | 1,090 | 45 |
| 09:09:50 | 1,096 | -1 | 1,096 | 1,090 | 2 |
| 09:09:20 | 1,094 | -3 | 1,095 | 1,090 | 100 |
| 09:09:10 | 1,093 | -4 | 1,094 | 1,089 | 100 |
| 09:08:30 | 1,093 | -4 | 1,093 | 1,089 | 460 |
| 09:08:10 | 1,087 | -10 | 1,093 | 1,088 | 200 |
| 09:07:40 | 1,087 | -10 | 1,096 | 1,088 | 1,042 |
| 09:07:30 | 1,088 | -9 | 1,089 | 1,087 | 2,588 |
| 09:07:20 | 1,089 | -8 | 1,094 | 1,089 | 2,516 |
| 09:07:10 | 1,096 | -1 | 1,098 | 1,094 | 634 |
| 09:06:10 | 1,100 | 3 | 1,098 | 1,096 | 10 |
| 09:05:40 | 1,101 | 4 | 1,100 | 1,096 | 1 |
| 09:05:10 | 1,096 | -1 | 1,101 | 1,096 | 7 |
| 09:05:00 | 1,098 | 1 | 1,101 | 1,096 | 100 |
| 09:04:50 | 1,096 | -1 | 1,101 | 1,096 | 1 |
| 09:04:20 | 1,096 | -1 | 1,102 | 1,096 | 9,079 |
| 09:03:10 | 1,089 | -8 | 1,093 | 1,090 | 74 |
| 09:03:00 | 1,089 | -8 | 1,096 | 1,089 | 71 |
| 09:02:50 | 1,091 | -6 | 1,097 | 1,090 | 2 |
| 09:02:10 | 1,093 | -4 | 1,097 | 1,092 | 1 |
| 09:01:20 | 1,099 | 2 | 1,098 | 1,093 | 5 |
| 09:01:10 | 1,088 | -9 | 1,099 | 1,088 | 100 |
| 09:00:50 | 1,087 | -10 | 1,096 | 1,088 | 500 |
| 09:00:40 | 1,090 | -7 | 1,087 | 1,086 | 772 |
| 09:00:30 | 1,091 | -6 | 1,102 | 1,091 | 4,332 |
| 09:00:00 | 1,097 | 0 | 1,105 | 1,100 | 0 |
| 매도상위 | 매수상위 | ||
|---|---|---|---|
| 증권사 | 거래량 | 증권사 | 거래량 |
| KB증권 | 187,941 | 한국증권 | 96,260 |
| NH투자증권 | 103,156 | 신한증권 | 82,725 |
| 신한증권 | 85,521 | KB증권 | 78,587 |
| 미래에셋증권 | 62,901 | 키움증권 | 69,189 |
| 한국증권 | 46,573 | NH투자증권 | 51,731 |
| 일자 | 종가 | 전일대비 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 25/07/11 | 1,071 | -26 | 1,105 | 1,105 | 1,062 | 674,085 | 723,871,972 |
| 25/07/10 | 1,097 | -3 | 1,100 | 1,109 | 1,071 | 769,194 | 833,393,295 |
| 25/07/09 | 1,100 | 14 | 1,120 | 1,120 | 1,016 | 450,488 | 492,910,777 |
| 25/07/08 | 1,086 | -34 | 1,129 | 1,129 | 1,086 | 507,656 | 559,973,859 |
| 25/07/07 | 1,120 | 7 | 1,117 | 1,145 | 1,101 | 362,498 | 408,401,609 |
| 25/07/04 | 1,113 | -19 | 1,131 | 1,144 | 1,099 | 502,412 | 561,225,007 |
| 25/07/03 | 1,132 | -19 | 1,152 | 1,158 | 1,113 | 892,459 | 1,010,624,998 |
| 25/07/02 | 1,151 | -60 | 1,230 | 1,233 | 1,143 | 1,019,642 | 1,197,545,731 |
| 25/07/01 | 1,211 | -29 | 1,245 | 1,277 | 1,201 | 1,229,085 | 1,511,734,226 |
| 25/06/30 | 1,240 | 0 | 1,237 | 1,258 | 1,190 | 677,234 | 829,529,612 |
| 25/06/27 | 1,240 | 25 | 1,289 | 1,289 | 1,207 | 1,070,747 | 1,319,526,102 |
| 25/06/26 | 1,215 | -139 | 1,354 | 1,354 | 1,183 | 2,372,480 | 2,914,893,530 |
| 25/06/25 | 1,354 | -138 | 1,495 | 1,510 | 1,334 | 2,482,100 | 3,497,056,284 |
| 25/06/24 | 1,492 | -33 | 1,498 | 1,600 | 1,490 | 2,692,312 | 4,098,421,711 |
| 25/06/23 | 1,525 | 224 | 1,321 | 1,600 | 1,301 | 11,029,338 | 16,531,911,993 |
| 25/06/20 | 1,301 | 22 | 1,266 | 1,341 | 1,235 | 2,099,016 | 2,699,676,616 |
| 25/06/19 | 1,279 | -2 | 1,286 | 1,298 | 1,235 | 1,504,493 | 1,895,505,074 |
| 25/06/18 | 1,281 | -3 | 1,303 | 1,320 | 1,226 | 2,707,058 | 3,432,670,210 |
| 25/06/17 | 1,284 | 16 | 1,280 | 1,392 | 1,223 | 6,074,628 | 7,869,324,172 |
| 25/06/16 | 1,268 | 229 | 1,065 | 1,350 | 1,053 | 26,046,119 | 33,482,610,284 |
| 25/06/13 | 1,039 | -24 | 1,064 | 1,084 | 1,016 | 926,466 | 971,761,538 |
| 25/06/12 | 1,063 | -46 | 1,109 | 1,120 | 1,030 | 1,063,609 | 1,151,220,970 |
| 25/06/11 | 1,109 | 13 | 1,098 | 1,135 | 1,074 | 1,510,489 | 1,670,481,957 |
| 25/06/10 | 1,096 | -8 | 1,120 | 1,123 | 1,065 | 1,389,565 | 1,523,472,628 |
| 25/06/09 | 1,104 | 67 | 1,046 | 1,191 | 1,044 | 3,622,881 | 4,157,290,685 |
| 25/06/05 | 1,037 | 28 | 1,014 | 1,089 | 995 | 1,441,765 | 1,509,199,578 |
| 25/06/04 | 1,009 | -5 | 1,013 | 1,036 | 1,002 | 633,044 | 644,971,918 |
| 25/06/02 | 1,014 | 21 | 994 | 1,017 | 972 | 542,240 | 539,310,129 |
| 25/05/30 | 993 | -32 | 1,025 | 1,025 | 989 | 602,580 | 603,140,163 |
| 25/05/29 | 1,025 | -2 | 1,027 | 1,038 | 975 | 1,472,269 | 1,497,694,073 |
| 25/05/28 | 1,027 | 161 | 860 | 1,039 | 860 | 4,108,969 | 4,061,741,633 |
| 25/05/27 | 866 | -12 | 880 | 898 | 858 | 270,793 | 236,675,910 |
| 25/05/26 | 878 | 22 | 856 | 898 | 849 | 514,229 | 448,817,085 |
| 25/05/23 | 856 | -35 | 891 | 896 | 856 | 473,930 | 411,062,451 |
| 25/05/22 | 891 | 1 | 902 | 902 | 862 | 597,610 | 527,244,931 |
| 25/05/21 | 890 | 81 | 821 | 895 | 814 | 2,104,445 | 1,826,917,384 |
| 25/05/20 | 809 | 28 | 780 | 809 | 753 | 373,186 | 290,968,247 |
| 25/05/19 | 781 | -42 | 823 | 823 | 760 | 542,822 | 428,093,255 |
| 25/05/16 | 823 | 5 | 813 | 853 | 800 | 843,140 | 699,004,778 |
| 25/05/15 | 818 | -2 | 820 | 828 | 814 | 157,451 | 129,101,183 |
| 25/05/14 | 820 | -9 | 829 | 838 | 814 | 128,272 | 105,096,639 |
| 25/05/13 | 829 | 4 | 842 | 844 | 815 | 168,371 | 138,470,598 |
| 25/05/12 | 825 | 30 | 795 | 834 | 785 | 552,841 | 453,268,744 |
| 25/05/09 | 795 | -14 | 805 | 819 | 794 | 131,454 | 105,710,316 |
| 25/05/08 | 809 | 14 | 795 | 812 | 763 | 276,510 | 220,857,890 |
| 25/05/07 | 795 | -12 | 825 | 825 | 787 | 190,068 | 151,707,944 |
| 25/05/02 | 807 | 2 | 805 | 811 | 789 | 117,870 | 94,677,931 |
| 25/04/30 | 805 | 13 | 792 | 812 | 785 | 185,694 | 148,679,838 |
| 25/04/29 | 792 | 0 | 792 | 798 | 788 | 97,544 | 77,210,632 |
| 25/04/28 | 792 | -16 | 800 | 808 | 792 | 128,098 | 102,109,992 |
| 25/04/25 | 808 | -2 | 810 | 829 | 801 | 144,718 | 117,066,722 |
| 25/04/24 | 810 | -1 | 811 | 820 | 798 | 87,409 | 70,476,309 |
| 25/04/23 | 811 | 2 | 809 | 814 | 786 | 225,812 | 181,018,149 |
| 25/04/22 | 809 | -14 | 832 | 838 | 802 | 324,236 | 263,713,634 |
| 25/04/21 | 823 | 9 | 813 | 834 | 808 | 273,531 | 225,494,582 |
| 25/04/18 | 814 | 3 | 811 | 825 | 794 | 122,906 | 99,398,093 |
| 25/04/17 | 811 | -2 | 814 | 822 | 803 | 183,047 | 148,695,471 |
| 25/04/16 | 813 | 18 | 795 | 820 | 795 | 300,009 | 242,617,375 |
| 25/04/15 | 795 | 0 | 795 | 806 | 776 | 315,144 | 248,806,950 |
| 25/04/14 | 795 | 46 | 753 | 815 | 753 | 464,315 | 364,741,169 |