2025-08-29 22:01:11 기준, 단위:원
- 아이티센 엔텍 (010280)
- 1,043 -10(-0.95%)
- 거래량
- 256,033억
- 거래대금
- 268,673,148
| 시가 | 고가 | 저가 | PER | 상장주식수 |
|---|---|---|---|---|
| 1,054 | 1,070 | 1,029 | 5.83 | 65,123,786 |
| 상한가 | 하한가 | 액면가 | 52주(종가기준) | |
| 1,368 | 738 | 500 | 1,600(최고) | 573(최저) |
| 매도잔량 | 호가 | 매수잔량 |
|---|---|---|
| 4 | 1,052 | - |
| 17 | 1,051 | - |
| 18 | 1,050 | - |
| 17 | 1,048 | - |
| 3,641 | 1,043 | - |
| - | 1,034 | 300 |
| - | 1,033 | 1,404 |
| - | 1,031 | 4,529 |
| - | 1,030 | 12,000 |
| - | 1,029 | 1,397 |
| 3,697 | 잔량합계 | 5,157 |
| 시간 | 체결가 | 전일대비 | 매도호가 | 매수호가 | 매수잔량 |
|---|---|---|---|---|---|
| 15:30:00 | 1,043 | -10 | 1,043 | 1,034 | 6,392 |
| 15:20:00 | 1,033 | -20 | 1,043 | 1,034 | 125 |
| 15:19:30 | 1,043 | -10 | 1,043 | 1,033 | 117 |
| 15:19:20 | 1,043 | -10 | 1,043 | 1,033 | 115 |
| 15:18:50 | 1,033 | -20 | 1,042 | 1,033 | 114 |
| 15:18:40 | 1,043 | -10 | 1,043 | 1,033 | 1 |
| 15:18:30 | 1,031 | -22 | 1,043 | 1,033 | 10,114 |
| 15:17:50 | 1,037 | -16 | 1,043 | 1,037 | 1,547 |
| 15:17:40 | 1,038 | -15 | 1,043 | 1,038 | 596 |
| 15:16:40 | 1,043 | -10 | 1,043 | 1,039 | 3 |
| 15:16:20 | 1,039 | -14 | 1,043 | 1,039 | 457 |
| 15:15:30 | 1,043 | -10 | 1,043 | 1,041 | 2 |
| 15:15:10 | 1,043 | -10 | 1,043 | 1,041 | 500 |
| 15:14:50 | 1,043 | -10 | 1,043 | 1,041 | 2 |
| 15:14:10 | 1,043 | -10 | 1,043 | 1,041 | 2 |
| 15:14:00 | 1,042 | -11 | 1,043 | 1,041 | 2 |
| 15:13:50 | 1,040 | -13 | 1,042 | 1,041 | 1,519 |
| 15:13:10 | 1,040 | -13 | 1,040 | 1,039 | 2 |
| 15:12:20 | 1,040 | -13 | 1,040 | 1,039 | 2 |
| 15:12:00 | 1,040 | -13 | 1,040 | 1,039 | 2 |
| 15:11:50 | 1,039 | -14 | 1,040 | 1,039 | 100 |
| 15:11:40 | 1,040 | -13 | 1,040 | 1,039 | 103 |
| 15:10:50 | 1,040 | -13 | 1,040 | 1,039 | 2 |
| 15:10:40 | 1,039 | -14 | 1,040 | 1,039 | 272 |
| 15:09:00 | 1,040 | -13 | 1,040 | 1,039 | 20 |
| 15:08:50 | 1,041 | -12 | 1,041 | 1,040 | 2 |
| 15:08:40 | 1,041 | -12 | 1,041 | 1,040 | 6 |
| 15:06:20 | 1,043 | -10 | 1,041 | 1,040 | 7 |
| 15:06:10 | 1,040 | -13 | 1,043 | 1,040 | 1,085 |
| 15:05:00 | 1,041 | -12 | 1,043 | 1,040 | 1,499 |
| 15:04:20 | 1,049 | -4 | 1,048 | 1,043 | 2 |
| 15:03:30 | 1,049 | -4 | 1,049 | 1,043 | 2 |
| 15:02:50 | 1,049 | -4 | 1,049 | 1,043 | 2 |
| 15:01:50 | 1,049 | -4 | 1,049 | 1,043 | 2 |
| 15:01:00 | 1,049 | -4 | 1,049 | 1,043 | 2 |
| 15:00:30 | 1,049 | -4 | 1,049 | 1,043 | 1 |
| 14:59:50 | 1,049 | -4 | 1,049 | 1,043 | 1 |
| 14:59:20 | 1,049 | -4 | 1,049 | 1,043 | 1 |
| 14:58:50 | 1,049 | -4 | 1,049 | 1,043 | 1 |
| 14:58:30 | 1,049 | -4 | 1,049 | 1,043 | 1 |
| 14:58:00 | 1,049 | -4 | 1,049 | 1,043 | 1 |
| 14:57:30 | 1,049 | -4 | 1,049 | 1,043 | 1 |
| 14:57:10 | 1,049 | -4 | 1,049 | 1,043 | 2 |
| 14:56:30 | 1,049 | -4 | 1,049 | 1,043 | 1 |
| 14:55:50 | 1,049 | -4 | 1,049 | 1,043 | 1 |
| 14:55:30 | 1,049 | -4 | 1,049 | 1,043 | 1 |
| 14:55:00 | 1,049 | -4 | 1,049 | 1,043 | 1 |
| 14:54:30 | 1,049 | -4 | 1,049 | 1,043 | 1 |
| 14:54:10 | 1,049 | -4 | 1,049 | 1,043 | 1 |
| 14:54:00 | 1,049 | -4 | 1,049 | 1,043 | 1 |
| 14:53:10 | 1,049 | -4 | 1,049 | 1,043 | 1 |
| 14:52:40 | 1,049 | -4 | 1,049 | 1,043 | 1 |
| 14:52:20 | 1,049 | -4 | 1,049 | 1,043 | 1 |
| 14:52:10 | 1,049 | -4 | 1,049 | 1,043 | 1 |
| 14:51:20 | 1,049 | -4 | 1,049 | 1,043 | 1 |
| 14:51:00 | 1,049 | -4 | 1,049 | 1,043 | 1 |
| 14:49:50 | 1,049 | -4 | 1,049 | 1,043 | 8 |
| 14:48:20 | 1,044 | -9 | 1,049 | 1,043 | 6 |
| 14:48:00 | 1,051 | -2 | 1,049 | 1,044 | 11 |
| 14:47:30 | 1,051 | -2 | 1,051 | 1,044 | 1 |
| 14:47:00 | 1,051 | -2 | 1,051 | 1,044 | 1 |
| 14:46:30 | 1,051 | -2 | 1,051 | 1,044 | 1 |
| 14:46:00 | 1,051 | -2 | 1,051 | 1,044 | 1 |
| 14:45:50 | 1,051 | -2 | 1,051 | 1,044 | 1 |
| 14:45:10 | 1,053 | 0 | 1,051 | 1,044 | 1 |
| 14:44:40 | 1,053 | 0 | 1,053 | 1,044 | 1 |
| 14:44:10 | 1,053 | 0 | 1,053 | 1,044 | 1 |
| 14:43:50 | 1,053 | 0 | 1,053 | 1,044 | 1 |
| 14:43:20 | 1,053 | 0 | 1,053 | 1,044 | 1 |
| 14:42:50 | 1,053 | 0 | 1,053 | 1,044 | 1 |
| 14:42:30 | 1,053 | 0 | 1,053 | 1,044 | 71 |
| 14:42:00 | 1,053 | 0 | 1,053 | 1,044 | 1 |
| 14:41:30 | 1,053 | 0 | 1,053 | 1,044 | 1 |
| 14:41:00 | 1,053 | 0 | 1,053 | 1,044 | 1 |
| 14:40:50 | 1,053 | 0 | 1,053 | 1,044 | 1 |
| 14:40:10 | 1,053 | 0 | 1,053 | 1,044 | 1 |
| 14:39:50 | 1,053 | 0 | 1,053 | 1,044 | 1,000 |
| 14:39:40 | 1,053 | 0 | 1,053 | 1,044 | 1 |
| 14:39:30 | 1,054 | 1 | 1,053 | 1,044 | 299 |
| 14:39:10 | 1,054 | 1 | 1,053 | 1,044 | 2,001 |
| 14:38:50 | 1,052 | -1 | 1,052 | 1,044 | 1 |
| 14:38:20 | 1,052 | -1 | 1,052 | 1,044 | 1 |
| 14:37:50 | 1,053 | 0 | 1,052 | 1,044 | 1 |
| 14:37:20 | 1,053 | 0 | 1,053 | 1,044 | 1 |
| 14:37:10 | 1,050 | -3 | 1,053 | 1,044 | 2,000 |
| 14:36:50 | 1,046 | -7 | 1,046 | 1,042 | 1 |
| 14:36:20 | 1,046 | -7 | 1,046 | 1,042 | 1 |
| 14:35:50 | 1,046 | -7 | 1,046 | 1,042 | 1 |
| 14:35:20 | 1,046 | -7 | 1,046 | 1,042 | 1 |
| 14:34:50 | 1,046 | -7 | 1,046 | 1,042 | 1 |
| 14:34:20 | 1,046 | -7 | 1,046 | 1,042 | 1 |
| 14:34:00 | 1,046 | -7 | 1,046 | 1,042 | 1 |
| 14:33:30 | 1,046 | -7 | 1,046 | 1,042 | 1 |
| 14:33:00 | 1,045 | -8 | 1,046 | 1,042 | 1 |
| 14:32:30 | 1,046 | -7 | 1,045 | 1,042 | 1 |
| 14:30:00 | 1,049 | -4 | 1,046 | 1,042 | 1 |
| 14:29:40 | 1,041 | -12 | 1,049 | 1,041 | 100 |
| 14:29:30 | 1,049 | -4 | 1,049 | 1,043 | 4 |
| 14:29:20 | 1,049 | -4 | 1,049 | 1,042 | 17 |
| 14:29:10 | 1,049 | -4 | 1,049 | 1,042 | 8 |
| 14:27:00 | 1,049 | -4 | 1,049 | 1,042 | 1 |
| 14:26:30 | 1,042 | -11 | 1,049 | 1,042 | 50 |
| 14:26:10 | 1,042 | -11 | 1,049 | 1,042 | 50 |
| 14:26:00 | 1,049 | -4 | 1,049 | 1,043 | 1 |
| 14:25:40 | 1,049 | -4 | 1,049 | 1,043 | 1 |
| 14:25:20 | 1,052 | -1 | 1,049 | 1,043 | 1,000 |
| 14:25:00 | 1,047 | -6 | 1,047 | 1,042 | 1 |
| 14:24:40 | 1,048 | -5 | 1,047 | 1,042 | 701 |
| 14:24:30 | 1,045 | -8 | 1,045 | 1,042 | 1 |
| 14:23:50 | 1,045 | -8 | 1,045 | 1,042 | 1 |
| 14:23:20 | 1,045 | -8 | 1,045 | 1,042 | 1 |
| 14:22:50 | 1,044 | -9 | 1,045 | 1,042 | 1 |
| 14:22:30 | 1,044 | -9 | 1,044 | 1,042 | 1,301 |
| 14:22:00 | 1,044 | -9 | 1,044 | 1,042 | 1 |
| 14:21:30 | 1,044 | -9 | 1,044 | 1,042 | 1 |
| 14:21:00 | 1,044 | -9 | 1,044 | 1,042 | 1 |
| 14:20:40 | 1,044 | -9 | 1,044 | 1,042 | 1 |
| 14:20:10 | 1,044 | -9 | 1,044 | 1,042 | 1 |
| 14:19:40 | 1,044 | -9 | 1,044 | 1,042 | 1 |
| 14:19:10 | 1,044 | -9 | 1,044 | 1,042 | 1 |
| 14:18:40 | 1,044 | -9 | 1,044 | 1,042 | 1 |
| 14:18:10 | 1,044 | -9 | 1,044 | 1,042 | 1 |
| 14:17:50 | 1,044 | -9 | 1,044 | 1,042 | 1 |
| 14:17:20 | 1,043 | -10 | 1,044 | 1,042 | 48 |
| 14:17:10 | 1,043 | -10 | 1,043 | 1,041 | 1 |
| 14:17:00 | 1,043 | -10 | 1,043 | 1,041 | 1 |
| 14:16:50 | 1,042 | -11 | 1,043 | 1,040 | 3 |
| 14:16:40 | 1,041 | -12 | 1,042 | 1,040 | 505 |
| 14:16:20 | 1,040 | -13 | 1,041 | 1,038 | 3,057 |
| 14:15:50 | 1,039 | -14 | 1,039 | 1,037 | 1 |
| 14:15:20 | 1,039 | -14 | 1,039 | 1,037 | 1 |
| 14:14:50 | 1,039 | -14 | 1,039 | 1,037 | 1 |
| 14:14:30 | 1,039 | -14 | 1,039 | 1,037 | 1 |
| 14:14:00 | 1,040 | -13 | 1,039 | 1,036 | 1 |
| 14:13:30 | 1,040 | -13 | 1,040 | 1,036 | 1 |
| 14:13:00 | 1,040 | -13 | 1,040 | 1,036 | 1 |
| 14:12:30 | 1,040 | -13 | 1,040 | 1,036 | 1 |
| 14:12:00 | 1,040 | -13 | 1,040 | 1,036 | 1 |
| 14:11:50 | 1,040 | -13 | 1,040 | 1,036 | 3 |
| 14:11:40 | 1,040 | -13 | 1,040 | 1,036 | 1 |
| 14:11:10 | 1,041 | -12 | 1,040 | 1,036 | 1 |
| 14:10:40 | 1,041 | -12 | 1,041 | 1,036 | 2 |
| 14:10:10 | 1,040 | -13 | 1,041 | 1,036 | 1 |
| 14:09:10 | 1,037 | -16 | 1,040 | 1,036 | 1 |
| 14:09:00 | 1,037 | -16 | 1,037 | 1,036 | 349 |
| 14:07:50 | 1,037 | -16 | 1,037 | 1,031 | 1 |
| 14:07:40 | 1,037 | -16 | 1,037 | 1,031 | 201 |
| 14:07:10 | 1,034 | -19 | 1,034 | 1,030 | 1,855 |
| 14:07:00 | 1,029 | -24 | 1,032 | 1,029 | 350 |
| 14:06:50 | 1,030 | -23 | 1,033 | 1,030 | 150 |
| 14:06:00 | 1,030 | -23 | 1,033 | 1,031 | 986 |
| 14:04:40 | 1,030 | -23 | 1,033 | 1,031 | 2 |
| 14:03:50 | 1,030 | -23 | 1,034 | 1,031 | 12,673 |
| 14:03:40 | 1,033 | -20 | 1,038 | 1,032 | 1 |
| 14:02:30 | 1,036 | -17 | 1,038 | 1,033 | 36 |
| 14:02:10 | 1,031 | -22 | 1,039 | 1,033 | 747 |
| 14:02:00 | 1,033 | -20 | 1,039 | 1,031 | 91 |
| 14:01:40 | 1,032 | -21 | 1,039 | 1,032 | 816 |
| 14:00:00 | 1,042 | -11 | 1,042 | 1,033 | 1 |
| 13:54:10 | 1,044 | -9 | 1,042 | 1,033 | 1 |
| 13:53:10 | 1,037 | -16 | 1,044 | 1,033 | 51 |
| 13:51:00 | 1,048 | -5 | 1,046 | 1,037 | 5,597 |
| 13:50:00 | 1,050 | -3 | 1,050 | 1,040 | 8 |
| 13:49:50 | 1,050 | -3 | 1,050 | 1,040 | 8 |
| 13:49:30 | 1,050 | -3 | 1,050 | 1,040 | 1 |
| 13:48:20 | 1,040 | -13 | 1,050 | 1,040 | 1 |
| 13:46:30 | 1,050 | -3 | 1,050 | 1,040 | 1 |
| 13:46:20 | 1,041 | -12 | 1,050 | 1,040 | 7 |
| 13:46:00 | 1,052 | -1 | 1,052 | 1,042 | 1 |
| 13:43:50 | 1,043 | -10 | 1,052 | 1,042 | 19 |
| 13:43:00 | 1,053 | 0 | 1,053 | 1,043 | 1 |
| 13:40:30 | 1,053 | 0 | 1,053 | 1,043 | 17 |
| 13:39:20 | 1,054 | 1 | 1,053 | 1,043 | 2,879 |
| 13:38:30 | 1,054 | 1 | 1,054 | 1,043 | 1 |
| 13:38:10 | 1,045 | -8 | 1,054 | 1,043 | 17 |
| 13:37:00 | 1,045 | -8 | 1,054 | 1,045 | 17 |
| 13:36:40 | 1,045 | -8 | 1,054 | 1,045 | 3 |
| 13:34:40 | 1,055 | 2 | 1,054 | 1,045 | 21 |
| 13:34:30 | 1,054 | 1 | 1,054 | 1,045 | 1 |
| 13:33:50 | 1,055 | 2 | 1,054 | 1,045 | 300 |
| 13:33:10 | 1,056 | 3 | 1,054 | 1,045 | 2,000 |
| 13:32:10 | 1,055 | 2 | 1,054 | 1,045 | 4,000 |
| 13:31:30 | 1,054 | 1 | 1,054 | 1,045 | 1 |
| 13:30:10 | 1,055 | 2 | 1,054 | 1,044 | 3,500 |
| 13:29:50 | 1,055 | 2 | 1,054 | 1,044 | 4 |
| 13:28:30 | 1,054 | 1 | 1,052 | 1,044 | 1 |
| 13:28:10 | 1,054 | 1 | 1,054 | 1,044 | 1 |
| 13:27:30 | 1,044 | -9 | 1,054 | 1,044 | 1 |
| 13:27:00 | 1,055 | 2 | 1,054 | 1,044 | 1,200 |
| 13:25:40 | 1,050 | -3 | 1,050 | 1,043 | 1 |
| 13:24:50 | 1,050 | -3 | 1,050 | 1,043 | 1 |
| 13:22:40 | 1,050 | -3 | 1,050 | 1,043 | 1 |
| 13:20:30 | 1,050 | -3 | 1,050 | 1,043 | 1,000 |
| 13:19:40 | 1,049 | -4 | 1,049 | 1,040 | 1 |
| 13:19:00 | 1,050 | -3 | 1,049 | 1,040 | 909 |
| 13:18:40 | 1,048 | -5 | 1,048 | 1,040 | 1 |
| 13:17:40 | 1,047 | -6 | 1,048 | 1,040 | 1 |
| 13:16:40 | 1,050 | -3 | 1,050 | 1,047 | 1 |
| 13:13:30 | 1,050 | -3 | 1,050 | 1,040 | 700 |
| 13:10:30 | 1,050 | -3 | 1,049 | 1,040 | 20 |
| 13:10:20 | 1,041 | -12 | 1,049 | 1,041 | 100 |
| 13:09:10 | 1,050 | -3 | 1,050 | 1,041 | 1 |
| 13:08:40 | 1,050 | -3 | 1,050 | 1,041 | 10 |
| 13:08:30 | 1,050 | -3 | 1,050 | 1,041 | 11 |
| 13:08:20 | 1,050 | -3 | 1,050 | 1,041 | 10 |
| 13:07:40 | 1,050 | -3 | 1,050 | 1,041 | 50 |
| 13:06:30 | 1,050 | -3 | 1,050 | 1,041 | 2,500 |
| 13:05:50 | 1,045 | -8 | 1,045 | 1,037 | 1 |
| 13:05:20 | 1,038 | -15 | 1,045 | 1,037 | 30 |
| 13:03:30 | 1,045 | -8 | 1,045 | 1,038 | 11 |
| 13:03:20 | 1,039 | -14 | 1,046 | 1,038 | 30 |
| 13:01:50 | 1,039 | -14 | 1,039 | 1,038 | 39 |
| 13:01:40 | 1,039 | -14 | 1,046 | 1,039 | 499 |
| 13:01:30 | 1,039 | -14 | 1,039 | 1,037 | 6 |
| 12:59:30 | 1,048 | -5 | 1,048 | 1,039 | 2 |
| 12:57:40 | 1,048 | -5 | 1,048 | 1,039 | 2 |
| 12:55:40 | 1,048 | -5 | 1,048 | 1,039 | 2 |
| 12:53:40 | 1,048 | -5 | 1,048 | 1,039 | 2 |
| 12:46:50 | 1,049 | -4 | 1,048 | 1,039 | 2 |
| 12:46:30 | 1,036 | -17 | 1,049 | 1,039 | 310 |
| 12:44:50 | 1,049 | -4 | 1,049 | 1,038 | 2 |
| 12:43:50 | 1,049 | -4 | 1,049 | 1,038 | 8 |
| 12:43:40 | 1,049 | -4 | 1,049 | 1,038 | 8 |
| 12:43:30 | 1,049 | -4 | 1,049 | 1,038 | 4 |
| 12:43:10 | 1,049 | -4 | 1,049 | 1,038 | 5,000 |
| 12:43:00 | 1,044 | -9 | 1,044 | 1,037 | 499 |
| 12:42:40 | 1,045 | -8 | 1,044 | 1,037 | 63 |
| 12:40:00 | 1,036 | -17 | 1,044 | 1,036 | 1 |
| 12:36:40 | 1,034 | -19 | 1,044 | 1,036 | 70 |
| 12:34:10 | 1,032 | -21 | 1,046 | 1,036 | 4,176 |
| 12:32:40 | 1,049 | -4 | 1,047 | 1,041 | 2 |
| 12:30:40 | 1,049 | -4 | 1,049 | 1,041 | 2 |
| 12:28:30 | 1,049 | -4 | 1,049 | 1,041 | 2 |
| 12:26:30 | 1,049 | -4 | 1,049 | 1,041 | 1 |
| 12:26:20 | 1,049 | -4 | 1,049 | 1,041 | 1 |
| 12:26:10 | 1,049 | -4 | 1,049 | 1,041 | 10 |
| 12:25:20 | 1,049 | -4 | 1,049 | 1,041 | 1 |
| 12:24:20 | 1,049 | -4 | 1,049 | 1,041 | 1 |
| 12:23:20 | 1,049 | -4 | 1,049 | 1,041 | 1 |
| 12:23:00 | 1,041 | -12 | 1,049 | 1,041 | 2 |
| 12:22:10 | 1,049 | -4 | 1,049 | 1,041 | 1 |
| 12:22:00 | 1,049 | -4 | 1,049 | 1,041 | 1 |
| 12:20:50 | 1,049 | -4 | 1,049 | 1,041 | 3 |
| 12:20:10 | 1,049 | -4 | 1,049 | 1,041 | 11 |
| 12:19:00 | 1,049 | -4 | 1,049 | 1,041 | 1 |
| 12:18:50 | 1,049 | -4 | 1,049 | 1,041 | 20 |
| 12:17:50 | 1,049 | -4 | 1,049 | 1,041 | 1 |
| 12:17:00 | 1,049 | -4 | 1,049 | 1,041 | 1 |
| 12:16:50 | 1,049 | -4 | 1,049 | 1,041 | 1 |
| 12:16:40 | 1,049 | -4 | 1,049 | 1,041 | 1 |
| 12:16:10 | 1,049 | -4 | 1,049 | 1,041 | 8 |
| 12:15:40 | 1,049 | -4 | 1,049 | 1,041 | 1 |
| 12:14:40 | 1,049 | -4 | 1,049 | 1,041 | 1 |
| 12:12:40 | 1,049 | -4 | 1,049 | 1,041 | 10 |
| 12:12:20 | 1,049 | -4 | 1,049 | 1,041 | 5 |
| 12:10:40 | 1,049 | -4 | 1,049 | 1,041 | 1 |
| 12:10:30 | 1,049 | -4 | 1,049 | 1,040 | 9 |
| 12:10:20 | 1,049 | -4 | 1,049 | 1,040 | 40 |
| 12:04:30 | 1,049 | -4 | 1,049 | 1,040 | 1 |
| 12:04:10 | 1,040 | -13 | 1,049 | 1,040 | 10 |
| 12:04:00 | 1,040 | -13 | 1,049 | 1,040 | 15 |
| 12:03:50 | 1,040 | -13 | 1,049 | 1,040 | 5 |
| 12:02:20 | 1,049 | -4 | 1,049 | 1,040 | 20 |
| 12:01:30 | 1,045 | -8 | 1,045 | 1,040 | 2 |
| 12:01:00 | 1,045 | -8 | 1,045 | 1,040 | 100 |
| 11:59:10 | 1,045 | -8 | 1,045 | 1,040 | 2 |
| 11:57:10 | 1,045 | -8 | 1,045 | 1,038 | 2 |
| 11:54:50 | 1,045 | -8 | 1,045 | 1,038 | 2 |
| 11:52:10 | 1,045 | -8 | 1,045 | 1,038 | 12 |
| 11:51:50 | 1,045 | -8 | 1,045 | 1,038 | 100 |
| 11:51:40 | 1,045 | -8 | 1,045 | 1,038 | 2 |
| 11:51:00 | 1,040 | -13 | 1,040 | 1,038 | 20 |
| 11:50:40 | 1,040 | -13 | 1,040 | 1,038 | 360 |
| 11:47:10 | 1,040 | -13 | 1,040 | 1,035 | 232 |
| 11:47:00 | 1,045 | -8 | 1,045 | 1,040 | 2 |
| 11:42:50 | 1,045 | -8 | 1,045 | 1,040 | 3 |
| 11:42:30 | 1,040 | -13 | 1,045 | 1,040 | 100 |
| 11:42:00 | 1,045 | -8 | 1,045 | 1,040 | 2 |
| 11:37:10 | 1,048 | -5 | 1,045 | 1,040 | 6 |
| 11:36:40 | 1,048 | -5 | 1,048 | 1,040 | 6 |
| 11:36:20 | 1,040 | -13 | 1,048 | 1,040 | 5 |
| 11:35:40 | 1,048 | -5 | 1,048 | 1,040 | 2 |
| 11:33:40 | 1,049 | -4 | 1,048 | 1,040 | 2 |
| 11:31:30 | 1,050 | -3 | 1,049 | 1,040 | 4,000 |
| 11:30:00 | 1,049 | -4 | 1,048 | 1,037 | 1,500 |
| 11:29:40 | 1,040 | -13 | 1,040 | 1,032 | 1,500 |
| 11:28:30 | 1,039 | -14 | 1,039 | 1,032 | 207 |
| 11:27:40 | 1,040 | -13 | 1,039 | 1,032 | 653 |
| 11:26:40 | 1,035 | -18 | 1,035 | 1,030 | 1 |
| 11:24:30 | 1,030 | -23 | 1,035 | 1,030 | 860 |
| 11:23:30 | 1,030 | -23 | 1,038 | 1,031 | 357 |
| 11:23:10 | 1,030 | -23 | 1,038 | 1,030 | 320 |
| 11:22:50 | 1,032 | -21 | 1,038 | 1,031 | 3 |
| 11:22:20 | 1,040 | -13 | 1,039 | 1,032 | 31 |
| 11:22:10 | 1,031 | -22 | 1,040 | 1,032 | 918 |
| 11:22:00 | 1,034 | -19 | 1,040 | 1,032 | 32 |
| 11:21:00 | 1,040 | -13 | 1,040 | 1,034 | 2 |
| 11:19:20 | 1,040 | -13 | 1,040 | 1,034 | 2 |
| 11:17:50 | 1,040 | -13 | 1,040 | 1,034 | 2 |
| 11:16:40 | 1,040 | -13 | 1,040 | 1,034 | 2 |
| 11:16:00 | 1,040 | -13 | 1,040 | 1,034 | 50 |
| 11:15:00 | 1,040 | -13 | 1,040 | 1,034 | 2 |
| 11:14:20 | 1,040 | -13 | 1,040 | 1,034 | 1 |
| 11:13:40 | 1,034 | -19 | 1,040 | 1,034 | 1 |
| 11:13:10 | 1,040 | -13 | 1,040 | 1,034 | 200 |
| 11:12:30 | 1,040 | -13 | 1,040 | 1,034 | 300 |
| 11:12:10 | 1,040 | -13 | 1,040 | 1,034 | 11 |
| 11:10:50 | 1,039 | -14 | 1,040 | 1,034 | 25 |
| 11:10:10 | 1,039 | -14 | 1,039 | 1,034 | 25 |
| 11:08:40 | 1,039 | -14 | 1,039 | 1,034 | 1 |
| 11:08:00 | 1,039 | -14 | 1,039 | 1,034 | 1,261 |
| 11:06:10 | 1,038 | -15 | 1,038 | 1,032 | 50 |
| 11:05:40 | 1,038 | -15 | 1,038 | 1,032 | 100 |
| 11:05:10 | 1,038 | -15 | 1,038 | 1,032 | 2 |
| 11:05:00 | 1,038 | -15 | 1,038 | 1,032 | 85 |
| 11:04:10 | 1,038 | -15 | 1,038 | 1,032 | 8 |
| 11:02:10 | 1,038 | -15 | 1,038 | 1,032 | 1 |
| 11:01:50 | 1,038 | -15 | 1,038 | 1,032 | 2,147 |
| 10:59:10 | 1,037 | -16 | 1,037 | 1,032 | 1,928 |
| 10:57:40 | 1,037 | -16 | 1,037 | 1,031 | 373 |
| 10:57:30 | 1,036 | -17 | 1,037 | 1,030 | 100 |
| 10:55:40 | 1,037 | -16 | 1,036 | 1,030 | 2 |
| 10:55:30 | 1,037 | -16 | 1,036 | 1,030 | 30 |
| 10:53:30 | 1,035 | -18 | 1,035 | 1,030 | 24 |
| 10:51:30 | 1,036 | -17 | 1,035 | 1,030 | 2 |
| 10:51:10 | 1,030 | -23 | 1,036 | 1,030 | 3,935 |
| 10:51:00 | 1,036 | -17 | 1,036 | 1,033 | 2 |
| 10:50:50 | 1,033 | -20 | 1,036 | 1,033 | 3 |
| 10:46:50 | 1,036 | -17 | 1,036 | 1,033 | 4 |
| 10:45:50 | 1,035 | -18 | 1,036 | 1,033 | 2 |
| 10:43:40 | 1,036 | -17 | 1,036 | 1,035 | 1 |
| 10:43:20 | 1,031 | -22 | 1,036 | 1,030 | 2,000 |
| 10:42:40 | 1,036 | -17 | 1,036 | 1,032 | 2 |
| 10:38:50 | 1,036 | -17 | 1,036 | 1,032 | 55 |
| 10:38:30 | 1,033 | -20 | 1,036 | 1,032 | 1,039 |
| 10:38:00 | 1,037 | -16 | 1,038 | 1,037 | 918 |
| 10:33:30 | 1,037 | -16 | 1,035 | 1,033 | 1 |
| 10:33:10 | 1,037 | -16 | 1,037 | 1,033 | 1,122 |
| 10:33:00 | 1,037 | -16 | 1,037 | 1,034 | 45 |
| 10:32:30 | 1,035 | -18 | 1,035 | 1,034 | 2 |
| 10:30:40 | 1,038 | -15 | 1,037 | 1,035 | 2 |
| 10:30:30 | 1,038 | -15 | 1,038 | 1,033 | 10 |
| 10:29:30 | 1,038 | -15 | 1,038 | 1,033 | 1 |
| 10:29:00 | 1,035 | -18 | 1,038 | 1,033 | 103 |
| 10:25:10 | 1,040 | -13 | 1,038 | 1,035 | 9 |
| 10:25:00 | 1,040 | -13 | 1,040 | 1,031 | 11 |
| 10:24:30 | 1,031 | -22 | 1,038 | 1,031 | 1 |
| 10:24:10 | 1,039 | -14 | 1,039 | 1,031 | 76 |
| 10:24:00 | 1,039 | -14 | 1,039 | 1,031 | 2 |
| 10:23:40 | 1,030 | -23 | 1,039 | 1,031 | 1,280 |
| 10:23:30 | 1,039 | -14 | 1,039 | 1,032 | 1 |
| 10:23:00 | 1,039 | -14 | 1,039 | 1,032 | 232 |
| 10:22:40 | 1,040 | -13 | 1,039 | 1,032 | 100 |
| 10:22:30 | 1,040 | -13 | 1,038 | 1,032 | 11,516 |
| 10:22:20 | 1,043 | -10 | 1,046 | 1,043 | 1,500 |
| 10:18:00 | 1,046 | -7 | 1,046 | 1,045 | 10 |
| 10:17:20 | 1,046 | -7 | 1,046 | 1,045 | 10 |
| 10:16:10 | 1,047 | -6 | 1,046 | 1,045 | 1 |
| 10:15:00 | 1,045 | -8 | 1,047 | 1,045 | 166 |
| 10:13:50 | 1,048 | -5 | 1,047 | 1,046 | 10 |
| 10:12:20 | 1,048 | -5 | 1,048 | 1,046 | 1 |
| 10:11:40 | 1,049 | -4 | 1,048 | 1,046 | 6 |
| 10:11:00 | 1,047 | -6 | 1,049 | 1,045 | 5 |
| 10:10:40 | 1,048 | -5 | 1,049 | 1,047 | 27 |
| 10:10:30 | 1,048 | -5 | 1,049 | 1,048 | 473 |
| 10:10:10 | 1,048 | -5 | 1,048 | 1,045 | 88 |
| 10:10:00 | 1,048 | -5 | 1,048 | 1,045 | 36 |
| 10:09:50 | 1,048 | -5 | 1,048 | 1,045 | 36 |
| 10:06:50 | 1,044 | -9 | 1,048 | 1,045 | 10 |
| 10:05:50 | 1,044 | -9 | 1,049 | 1,044 | 1,000 |
| 10:05:40 | 1,044 | -9 | 1,050 | 1,045 | 6,746 |
| 10:05:30 | 1,046 | -7 | 1,047 | 1,046 | 5,334 |
| 10:05:10 | 1,049 | -4 | 1,051 | 1,049 | 100 |
| 10:04:50 | 1,051 | -2 | 1,051 | 1,049 | 1 |
| 10:04:40 | 1,049 | -4 | 1,051 | 1,049 | 50 |
| 10:04:30 | 1,051 | -2 | 1,051 | 1,049 | 60 |
| 10:04:20 | 1,051 | -2 | 1,051 | 1,049 | 11 |
| 10:04:10 | 1,049 | -4 | 1,051 | 1,049 | 194 |
| 10:03:50 | 1,050 | -3 | 1,051 | 1,050 | 1,224 |
| 10:03:40 | 1,052 | -1 | 1,051 | 1,050 | 10 |
| 10:03:30 | 1,052 | -1 | 1,052 | 1,050 | 10 |
| 10:03:20 | 1,053 | 0 | 1,052 | 1,050 | 1,011 |
| 10:02:50 | 1,054 | 1 | 1,053 | 1,051 | 10 |
| 10:02:40 | 1,054 | 1 | 1,054 | 1,051 | 1 |
| 10:02:30 | 1,054 | 1 | 1,054 | 1,051 | 10 |
| 10:02:10 | 1,054 | 1 | 1,054 | 1,051 | 10 |
| 10:01:50 | 1,054 | 1 | 1,054 | 1,051 | 10 |
| 10:01:40 | 1,054 | 1 | 1,055 | 1,054 | 3,230 |
| 10:01:30 | 1,058 | 5 | 1,058 | 1,055 | 10 |
| 10:01:20 | 1,058 | 5 | 1,058 | 1,055 | 6 |
| 10:01:00 | 1,058 | 5 | 1,058 | 1,055 | 4 |
| 10:00:30 | 1,055 | 2 | 1,058 | 1,055 | 10 |
| 10:00:20 | 1,055 | 2 | 1,058 | 1,055 | 20 |
| 10:00:10 | 1,058 | 5 | 1,058 | 1,055 | 1 |
| 09:59:50 | 1,055 | 2 | 1,058 | 1,055 | 13 |
| 09:59:40 | 1,055 | 2 | 1,058 | 1,055 | 40 |
| 09:59:30 | 1,055 | 2 | 1,057 | 1,055 | 10 |
| 09:58:40 | 1,057 | 4 | 1,057 | 1,055 | 33 |
| 09:58:20 | 1,056 | 3 | 1,057 | 1,055 | 1 |
| 09:57:40 | 1,062 | 9 | 1,057 | 1,056 | 59 |
| 09:57:30 | 1,056 | 3 | 1,061 | 1,056 | 10 |
| 09:57:20 | 1,056 | 3 | 1,062 | 1,056 | 12 |
| 09:57:00 | 1,063 | 10 | 1,062 | 1,056 | 103 |
| 09:56:40 | 1,063 | 10 | 1,063 | 1,057 | 537 |
| 09:56:30 | 1,057 | 4 | 1,063 | 1,057 | 50 |
| 09:56:10 | 1,063 | 10 | 1,063 | 1,057 | 91 |
| 09:56:00 | 1,057 | 4 | 1,063 | 1,057 | 50 |
| 09:55:50 | 1,057 | 4 | 1,063 | 1,057 | 40 |
| 09:55:30 | 1,055 | 2 | 1,063 | 1,057 | 50 |
| 09:55:00 | 1,061 | 8 | 1,063 | 1,059 | 1,000 |
| 09:54:50 | 1,061 | 8 | 1,061 | 1,059 | 10 |
| 09:53:40 | 1,061 | 8 | 1,061 | 1,059 | 50 |
| 09:53:20 | 1,061 | 8 | 1,061 | 1,059 | 10 |
| 09:53:00 | 1,061 | 8 | 1,061 | 1,059 | 10 |
| 09:52:50 | 1,061 | 8 | 1,061 | 1,060 | 20 |
| 09:52:40 | 1,061 | 8 | 1,061 | 1,060 | 11 |
| 09:51:50 | 1,061 | 8 | 1,061 | 1,059 | 245 |
| 09:51:20 | 1,060 | 7 | 1,060 | 1,059 | 1 |
| 09:50:50 | 1,060 | 7 | 1,060 | 1,059 | 2 |
| 09:50:30 | 1,060 | 7 | 1,060 | 1,059 | 2 |
| 09:50:10 | 1,060 | 7 | 1,060 | 1,059 | 10 |
| 09:48:20 | 1,060 | 7 | 1,060 | 1,059 | 8 |
| 09:48:00 | 1,059 | 6 | 1,060 | 1,059 | 977 |
| 09:47:00 | 1,059 | 6 | 1,059 | 1,055 | 1 |
| 09:46:50 | 1,059 | 6 | 1,059 | 1,055 | 9 |
| 09:44:50 | 1,054 | 1 | 1,059 | 1,055 | 2,395 |
| 09:44:20 | 1,058 | 5 | 1,061 | 1,058 | 1 |
| 09:44:00 | 1,058 | 5 | 1,062 | 1,058 | 1 |
| 09:43:40 | 1,058 | 5 | 1,063 | 1,058 | 50 |
| 09:43:10 | 1,058 | 5 | 1,063 | 1,058 | 27 |
| 09:42:20 | 1,058 | 5 | 1,063 | 1,058 | 1,944 |
| 09:40:50 | 1,065 | 12 | 1,064 | 1,060 | 447 |
| 09:40:10 | 1,065 | 12 | 1,065 | 1,062 | 2 |
| 09:39:40 | 1,062 | 9 | 1,065 | 1,062 | 50 |
| 09:38:40 | 1,062 | 9 | 1,065 | 1,062 | 94 |
| 09:38:00 | 1,064 | 11 | 1,065 | 1,062 | 176 |
| 09:36:10 | 1,066 | 13 | 1,064 | 1,062 | 3 |
| 09:36:00 | 1,066 | 13 | 1,066 | 1,062 | 9 |
| 09:35:30 | 1,066 | 13 | 1,066 | 1,062 | 20 |
| 09:35:00 | 1,066 | 13 | 1,066 | 1,062 | 2 |
| 09:34:40 | 1,062 | 9 | 1,066 | 1,062 | 20 |
| 09:34:00 | 1,066 | 13 | 1,066 | 1,062 | 34 |
| 09:33:40 | 1,066 | 13 | 1,066 | 1,062 | 100 |
| 09:32:40 | 1,066 | 13 | 1,066 | 1,062 | 100 |
| 09:32:10 | 1,066 | 13 | 1,066 | 1,062 | 20 |
| 09:30:20 | 1,067 | 14 | 1,066 | 1,062 | 92 |
| 09:30:00 | 1,062 | 9 | 1,066 | 1,062 | 10 |
| 09:29:50 | 1,067 | 14 | 1,066 | 1,062 | 1 |
| 09:29:40 | 1,067 | 14 | 1,067 | 1,062 | 1 |
| 09:29:30 | 1,062 | 9 | 1,067 | 1,062 | 21 |
| 09:29:20 | 1,062 | 9 | 1,067 | 1,062 | 20 |
| 09:29:00 | 1,067 | 14 | 1,067 | 1,062 | 4 |
| 09:28:50 | 1,062 | 9 | 1,067 | 1,062 | 24 |
| 09:28:40 | 1,067 | 14 | 1,067 | 1,062 | 16 |
| 09:28:30 | 1,062 | 9 | 1,067 | 1,062 | 14 |
| 09:28:20 | 1,062 | 9 | 1,067 | 1,062 | 26 |
| 09:28:10 | 1,067 | 14 | 1,067 | 1,062 | 4 |
| 09:28:00 | 1,067 | 14 | 1,067 | 1,062 | 32 |
| 09:27:50 | 1,064 | 11 | 1,067 | 1,063 | 304 |
| 09:27:30 | 1,068 | 15 | 1,067 | 1,064 | 1 |
| 09:27:10 | 1,064 | 11 | 1,068 | 1,064 | 1 |
| 09:26:50 | 1,064 | 11 | 1,068 | 1,064 | 92 |
| 09:26:20 | 1,064 | 11 | 1,068 | 1,064 | 174 |
| 09:26:00 | 1,068 | 15 | 1,068 | 1,064 | 1 |
| 09:25:40 | 1,063 | 10 | 1,068 | 1,064 | 10 |
| 09:25:30 | 1,063 | 10 | 1,068 | 1,063 | 10 |
| 09:25:20 | 1,063 | 10 | 1,069 | 1,063 | 10 |
| 09:25:10 | 1,063 | 10 | 1,069 | 1,063 | 30 |
| 09:25:00 | 1,063 | 10 | 1,069 | 1,063 | 10 |
| 09:24:50 | 1,063 | 10 | 1,069 | 1,063 | 50 |
| 09:24:20 | 1,069 | 16 | 1,069 | 1,063 | 45 |
| 09:24:00 | 1,069 | 16 | 1,069 | 1,063 | 74 |
| 09:23:50 | 1,070 | 17 | 1,069 | 1,063 | 100 |
| 09:23:40 | 1,070 | 17 | 1,070 | 1,063 | 1,624 |
| 09:23:30 | 1,066 | 13 | 1,069 | 1,063 | 51 |
| 09:23:20 | 1,067 | 14 | 1,070 | 1,067 | 26 |
| 09:23:00 | 1,070 | 17 | 1,070 | 1,067 | 1,061 |
| 09:22:50 | 1,068 | 15 | 1,068 | 1,067 | 2,284 |
| 09:22:40 | 1,069 | 16 | 1,069 | 1,068 | 84 |
| 09:22:20 | 1,069 | 16 | 1,069 | 1,068 | 5 |
| 09:22:10 | 1,069 | 16 | 1,069 | 1,068 | 3,151 |
| 09:22:00 | 1,068 | 15 | 1,068 | 1,067 | 45 |
| 09:21:40 | 1,068 | 15 | 1,068 | 1,067 | 1,131 |
| 09:21:30 | 1,067 | 14 | 1,067 | 1,063 | 1,057 |
| 09:21:20 | 1,067 | 14 | 1,067 | 1,063 | 50 |
| 09:20:50 | 1,069 | 16 | 1,067 | 1,063 | 100 |
| 09:20:10 | 1,069 | 16 | 1,069 | 1,063 | 2,247 |
| 09:20:00 | 1,068 | 15 | 1,069 | 1,063 | 2,649 |
| 09:19:40 | 1,059 | 6 | 1,066 | 1,059 | 10 |
| 09:19:30 | 1,066 | 13 | 1,066 | 1,059 | 12 |
| 09:19:10 | 1,066 | 13 | 1,066 | 1,059 | 6,479 |
| 09:18:50 | 1,054 | 1 | 1,059 | 1,055 | 10 |
| 09:18:30 | 1,054 | 1 | 1,059 | 1,054 | 10 |
| 09:18:20 | 1,059 | 6 | 1,059 | 1,054 | 19 |
| 09:18:10 | 1,056 | 3 | 1,059 | 1,053 | 10,815 |
| 09:18:00 | 1,051 | -2 | 1,055 | 1,050 | 1,002 |
| 09:17:00 | 1,056 | 3 | 1,055 | 1,051 | 655 |
| 09:16:30 | 1,054 | 1 | 1,056 | 1,053 | 11 |
| 09:16:20 | 1,056 | 3 | 1,056 | 1,053 | 3 |
| 09:16:10 | 1,056 | 3 | 1,056 | 1,053 | 1 |
| 09:16:00 | 1,053 | 0 | 1,056 | 1,053 | 77 |
| 09:15:40 | 1,056 | 3 | 1,056 | 1,054 | 5 |
| 09:15:30 | 1,056 | 3 | 1,056 | 1,054 | 45 |
| 09:15:20 | 1,054 | 1 | 1,055 | 1,053 | 1 |
| 09:15:10 | 1,055 | 2 | 1,055 | 1,054 | 1 |
| 09:15:00 | 1,054 | 1 | 1,055 | 1,053 | 1 |
| 09:14:50 | 1,056 | 3 | 1,055 | 1,054 | 2 |
| 09:14:40 | 1,054 | 1 | 1,056 | 1,053 | 263 |
| 09:14:30 | 1,054 | 1 | 1,055 | 1,054 | 210 |
| 09:14:10 | 1,055 | 2 | 1,055 | 1,054 | 1 |
| 09:14:00 | 1,060 | 7 | 1,061 | 1,055 | 973 |
| 09:13:50 | 1,056 | 3 | 1,061 | 1,055 | 2,993 |
| 09:13:30 | 1,064 | 11 | 1,064 | 1,058 | 5 |
| 09:13:20 | 1,065 | 12 | 1,065 | 1,059 | 8 |
| 09:13:10 | 1,065 | 12 | 1,065 | 1,059 | 8 |
| 09:12:30 | 1,060 | 7 | 1,065 | 1,059 | 1 |
| 09:12:20 | 1,066 | 13 | 1,066 | 1,060 | 22 |
| 09:12:10 | 1,066 | 13 | 1,066 | 1,060 | 1 |
| 09:12:00 | 1,060 | 7 | 1,066 | 1,060 | 6 |
| 09:11:40 | 1,066 | 13 | 1,066 | 1,060 | 3 |
| 09:11:30 | 1,058 | 5 | 1,066 | 1,057 | 5,571 |
| 09:10:50 | 1,066 | 13 | 1,066 | 1,058 | 2 |
| 09:10:40 | 1,066 | 13 | 1,066 | 1,058 | 2,858 |
| 09:10:30 | 1,058 | 5 | 1,066 | 1,058 | 688 |
| 09:10:20 | 1,068 | 15 | 1,069 | 1,061 | 9,300 |
| 09:10:10 | 1,065 | 12 | 1,065 | 1,059 | 151 |
| 09:10:00 | 1,066 | 13 | 1,066 | 1,060 | 3 |
| 09:09:20 | 1,059 | 6 | 1,066 | 1,059 | 132 |
| 09:09:10 | 1,067 | 14 | 1,067 | 1,063 | 430 |
| 09:09:00 | 1,068 | 15 | 1,067 | 1,064 | 1,476 |
| 09:08:50 | 1,068 | 15 | 1,068 | 1,064 | 1,200 |
| 09:08:40 | 1,068 | 15 | 1,068 | 1,064 | 475 |
| 09:08:30 | 1,066 | 13 | 1,068 | 1,064 | 775 |
| 09:08:20 | 1,068 | 15 | 1,068 | 1,065 | 378 |
| 09:08:10 | 1,066 | 13 | 1,068 | 1,065 | 145 |
| 09:08:00 | 1,068 | 15 | 1,067 | 1,064 | 510 |
| 09:07:50 | 1,068 | 15 | 1,068 | 1,063 | 1,749 |
| 09:07:40 | 1,068 | 15 | 1,068 | 1,061 | 50 |
| 09:07:30 | 1,068 | 15 | 1,066 | 1,061 | 2,200 |
| 09:07:10 | 1,065 | 12 | 1,065 | 1,058 | 1,011 |
| 09:07:00 | 1,060 | 7 | 1,060 | 1,056 | 497 |
| 09:06:50 | 1,060 | 7 | 1,060 | 1,056 | 870 |
| 09:06:40 | 1,060 | 7 | 1,065 | 1,061 | 1,201 |
| 09:06:30 | 1,066 | 13 | 1,066 | 1,060 | 43 |
| 09:06:20 | 1,066 | 13 | 1,066 | 1,060 | 2,204 |
| 09:06:00 | 1,065 | 12 | 1,067 | 1,066 | 3,292 |
| 09:05:50 | 1,067 | 14 | 1,066 | 1,061 | 4 |
| 09:05:40 | 1,065 | 12 | 1,067 | 1,061 | 314 |
| 09:05:30 | 1,065 | 12 | 1,065 | 1,061 | 1,004 |
| 09:05:20 | 1,065 | 12 | 1,065 | 1,061 | 62 |
| 09:05:10 | 1,065 | 12 | 1,065 | 1,064 | 58 |
| 09:05:00 | 1,064 | 11 | 1,065 | 1,064 | 1,000 |
| 09:04:50 | 1,065 | 12 | 1,064 | 1,061 | 4 |
| 09:04:40 | 1,060 | 7 | 1,065 | 1,061 | 2,465 |
| 09:04:30 | 1,060 | 7 | 1,060 | 1,059 | 2,364 |
| 09:04:20 | 1,059 | 6 | 1,060 | 1,059 | 1,381 |
| 09:04:10 | 1,056 | 3 | 1,056 | 1,052 | 4 |
| 09:04:00 | 1,056 | 3 | 1,056 | 1,052 | 16 |
| 09:03:50 | 1,056 | 3 | 1,056 | 1,051 | 12 |
| 09:03:40 | 1,056 | 3 | 1,056 | 1,051 | 4 |
| 09:02:00 | 1,050 | -3 | 1,056 | 1,050 | 1,931 |
| 09:01:30 | 1,050 | -3 | 1,057 | 1,050 | 1,000 |
| 09:00:40 | 1,059 | 6 | 1,057 | 1,050 | 2,000 |
| 09:00:30 | 1,050 | -3 | 1,057 | 1,047 | 2,185 |
| 09:00:10 | 1,054 | 1 | 1,060 | 1,053 | 403 |
| 09:00:00 | 1,053 | 0 | 1,060 | 1,054 | 0 |
| 매도상위 | 매수상위 | ||
|---|---|---|---|
| 증권사 | 거래량 | 증권사 | 거래량 |
| 한국증권 | 53,802 | 신한증권 | 47,954 |
| 신한증권 | 35,367 | 키움증권 | 32,661 |
| 키움증권 | 25,016 | 미래에셋증권 | 31,246 |
| KB증권 | 21,627 | 한국증권 | 28,081 |
| 대신증권 | 21,528 | KB증권 | 27,265 |
| 일자 | 종가 | 전일대비 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 25/08/29 | 1,043 | -10 | 1,054 | 1,070 | 1,029 | 256,033 | 268,673,148 |
| 25/08/28 | 1,053 | 46 | 1,018 | 1,070 | 999 | 601,555 | 624,953,707 |
| 25/08/27 | 1,007 | 9 | 1,009 | 1,014 | 994 | 196,065 | 196,637,591 |
| 25/08/26 | 998 | -15 | 1,015 | 1,015 | 989 | 135,920 | 135,337,590 |
| 25/08/25 | 1,013 | 12 | 1,001 | 1,017 | 999 | 158,302 | 159,290,406 |
| 25/08/22 | 1,001 | 4 | 996 | 1,020 | 981 | 232,425 | 234,371,847 |
| 25/08/21 | 997 | 3 | 994 | 1,013 | 980 | 162,708 | 161,886,291 |
| 25/08/20 | 994 | 26 | 968 | 997 | 956 | 420,671 | 412,379,359 |
| 25/08/19 | 968 | -52 | 1,015 | 1,074 | 940 | 2,143,574 | 2,087,023,460 |
| 25/08/18 | 1,020 | -39 | 1,053 | 1,053 | 1,012 | 397,820 | 406,277,694 |
| 25/08/14 | 1,059 | -3 | 1,064 | 1,090 | 1,045 | 462,883 | 491,867,531 |
| 25/08/13 | 1,062 | 22 | 1,050 | 1,252 | 1,032 | 4,250,097 | 4,793,372,460 |
| 25/08/12 | 1,040 | 38 | 1,002 | 1,084 | 999 | 1,277,814 | 1,356,870,541 |
| 25/08/11 | 1,002 | 4 | 992 | 1,005 | 978 | 187,798 | 186,784,398 |
| 25/08/08 | 998 | -2 | 1,001 | 1,008 | 986 | 172,851 | 171,753,219 |
| 25/08/07 | 1,000 | 9 | 991 | 1,000 | 982 | 127,152 | 126,187,747 |
| 25/08/06 | 991 | 0 | 981 | 999 | 981 | 74,855 | 73,851,511 |
| 25/08/05 | 991 | 1 | 1,000 | 1,009 | 978 | 144,372 | 142,953,341 |
| 25/08/04 | 990 | 19 | 971 | 1,014 | 961 | 160,767 | 158,325,664 |
| 25/08/01 | 971 | -35 | 1,025 | 1,025 | 950 | 337,305 | 328,921,428 |
| 25/07/31 | 1,006 | 27 | 982 | 1,021 | 975 | 244,855 | 245,362,338 |
| 25/07/30 | 979 | -11 | 990 | 1,003 | 975 | 211,613 | 208,930,425 |
| 25/07/29 | 990 | -7 | 1,000 | 1,000 | 972 | 203,146 | 200,425,997 |
| 25/07/28 | 997 | -23 | 1,021 | 1,029 | 990 | 306,233 | 307,618,505 |
| 25/07/25 | 1,020 | 25 | 995 | 1,034 | 995 | 231,672 | 235,259,749 |
| 25/07/24 | 995 | -38 | 1,033 | 1,054 | 995 | 411,474 | 417,969,885 |
| 25/07/23 | 1,033 | -3 | 1,036 | 1,054 | 1,020 | 176,248 | 182,086,500 |
| 25/07/22 | 1,036 | -16 | 1,052 | 1,055 | 1,022 | 273,655 | 282,572,913 |
| 25/07/21 | 1,052 | 13 | 1,039 | 1,074 | 1,038 | 539,466 | 566,245,023 |
| 25/07/18 | 1,039 | 10 | 1,029 | 1,043 | 1,017 | 230,582 | 236,516,478 |
| 25/07/17 | 1,029 | -7 | 1,045 | 1,046 | 1,017 | 322,632 | 331,683,893 |
| 25/07/16 | 1,036 | -15 | 1,041 | 1,059 | 1,024 | 260,192 | 269,304,227 |
| 25/07/15 | 1,051 | 13 | 1,045 | 1,068 | 1,031 | 393,316 | 411,016,834 |
| 25/07/14 | 1,038 | -33 | 1,084 | 1,084 | 1,032 | 499,817 | 521,456,085 |
| 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 |