키네마스터
(139670) |
코스닥
벤처기업부
액면가 500원
|
 |
|
|
|
 07.16 15:04 |
|
|
|
|
|
| 12,150 (12,700) |
|
[시가/고가/저가] 12,700 / 13,000 / 11,850 |
| 전일비/등락률 |
▼ 550 (-4.33%) |
매도호가/호가잔량 |
12,150 / 39 |
| 거래량/전일동시간대비 |
46,982 /▲ 1,941 |
매수호가/호가잔량 |
12,100 / 15 |
| 상한가/하한가 |
16,500 / 8,900 |
총매도/총매수잔량 |
1,688 / 9,491 |
|
|
|
| 매도잔량 |
호가 |
매수잔량 |
| 100 |
12,600 |
 |
| 15 |
12,550 |
| 12 |
12,500 |
| 405 |
12,450 |
| 475 |
12,400 |
| 58 |
12,350 |
| 10 |
12,300 |
| 573 |
12,250 |
| 1 |
12,200 |
| 39 |
12,150 |
| |
|
12,100 |
15 |
| 12,050 |
22 |
| 12,000 |
4,999 |
| 11,950 |
128 |
| 11,900 |
656 |
| 11,850 |
1,074 |
| 11,800 |
1,375 |
| 11,750 |
663 |
| 11,700 |
452 |
| 11,650 |
107 |
| |
| 총매도잔량 |
순매수잔량 |
총매수잔량 |
| 1,688 |
7,803 |
9,491 |
| 시간외잔량 |
|
시간외잔량 |
| 0 |
|
0 |
|
|
| 키네마스터 139670 |
|
 |
|
KOSDAQ 674.51 (-0.28)
FUTURE
274.65 (+1.15)
Basis:
0.87
|
|
 |
|
| 15:04:17 |
12,150 |
▼ 550 |
145 |
46,982 |
| 15:04:17 |
12,150 |
▼ 550 |
5 |
46,837 |
| 15:04:13 |
12,150 |
▼ 550 |
5 |
46,832 |
| 15:03:48 |
12,150 |
▼ 550 |
10 |
46,827 |
| 15:03:23 |
12,150 |
▼ 550 |
10 |
46,817 |
| 15:02:42 |
12,100 |
▼ 600 |
13 |
46,806 |
| 15:02:42 |
12,150 |
▼ 550 |
1 |
46,807 |
| 15:02:33 |
12,050 |
▼ 650 |
1 |
46,793 |
| 15:02:24 |
12,100 |
▼ 600 |
305 |
46,792 |
| 15:02:24 |
12,100 |
▼ 600 |
100 |
46,487 |
| 15:02:21 |
12,050 |
▼ 650 |
42 |
46,387 |
| 15:02:16 |
12,000 |
▼ 700 |
6 |
46,345 |
| 15:02:15 |
12,050 |
▼ 650 |
8 |
46,339 |
| 15:01:56 |
12,050 |
▼ 650 |
100 |
46,331 |
| 15:00:03 |
12,050 |
▼ 650 |
10 |
46,231 |
| 14:59:18 |
11,950 |
▼ 750 |
118 |
46,221 |
| 14:59:18 |
12,000 |
▼ 700 |
22 |
46,103 |
| 14:58:33 |
12,050 |
▼ 650 |
1 |
46,081 |
| 14:57:59 |
12,000 |
▼ 700 |
2 |
46,080 |
| 14:57:11 |
11,950 |
▼ 750 |
50 |
46,078 |
| 14:56:59 |
12,050 |
▼ 650 |
1 |
46,028 |
| 14:56:27 |
11,950 |
▼ 750 |
84 |
46,027 |
| 14:56:27 |
12,000 |
▼ 700 |
26 |
45,943 |
| 14:54:59 |
12,100 |
▼ 600 |
1 |
45,917 |
| 14:54:45 |
12,050 |
▼ 650 |
5 |
45,916 |
| 14:53:56 |
12,050 |
▼ 650 |
65 |
45,911 |
| 14:53:53 |
12,050 |
▼ 650 |
10 |
45,846 |
| 14:53:50 |
12,050 |
▼ 650 |
10 |
45,836 |
| 14:53:33 |
12,000 |
▼ 700 |
162 |
45,826 |
| 14:53:33 |
12,000 |
▼ 700 |
8 |
45,664 |
| 14:53:17 |
12,000 |
▼ 700 |
50 |
45,656 |
| 14:52:42 |
12,000 |
▼ 700 |
50 |
45,606 |
| 14:51:41 |
12,000 |
▼ 700 |
5 |
45,556 |
| 14:50:40 |
12,000 |
▼ 700 |
50 |
45,551 |
| 14:50:34 |
12,000 |
▼ 700 |
50 |
45,501 |
| 14:50:14 |
12,000 |
▼ 700 |
50 |
45,451 |
| 14:49:59 |
11,950 |
▼ 750 |
100 |
45,401 |
| 14:49:59 |
12,000 |
▼ 700 |
50 |
45,301 |
| 14:49:33 |
11,950 |
▼ 750 |
100 |
45,251 |
| 14:49:31 |
12,000 |
▼ 700 |
25 |
45,151 |
| 14:49:10 |
12,000 |
▼ 700 |
47 |
45,126 |
| 14:49:10 |
12,000 |
▼ 700 |
18 |
45,079 |
| 14:49:10 |
12,000 |
▼ 700 |
35 |
45,061 |
| 14:49:09 |
12,050 |
▼ 650 |
7 |
45,026 |
| 14:49:07 |
12,000 |
▼ 700 |
20 |
45,019 |
| 14:49:00 |
12,050 |
▼ 650 |
1 |
44,999 |
| 14:48:59 |
12,000 |
▼ 700 |
135 |
44,998 |
| 14:48:59 |
12,000 |
▼ 700 |
6 |
44,863 |
| 14:48:59 |
12,000 |
▼ 700 |
5 |
44,857 |
| 14:48:59 |
12,000 |
▼ 700 |
3 |
44,852 |
| 14:48:54 |
12,000 |
▼ 700 |
50 |
44,849 |
| 14:48:49 |
12,000 |
▼ 700 |
50 |
44,799 |
| 14:48:40 |
11,950 |
▼ 750 |
30 |
44,749 |
| 14:48:33 |
11,950 |
▼ 750 |
30 |
44,719 |
| 14:48:23 |
12,000 |
▼ 700 |
1 |
44,689 |
| 14:48:13 |
12,000 |
▼ 700 |
9 |
44,688 |
| 14:48:04 |
11,950 |
▼ 750 |
100 |
44,679 |
| 14:47:50 |
11,950 |
▼ 750 |
9 |
44,579 |
| 14:47:50 |
11,950 |
▼ 750 |
1 |
44,570 |
| 14:47:46 |
12,000 |
▼ 700 |
8 |
44,569 |
| 14:47:35 |
11,900 |
▼ 800 |
1 |
44,561 |
| 14:47:16 |
11,950 |
▼ 750 |
17 |
44,560 |
| 14:47:16 |
11,950 |
▼ 750 |
2 |
44,543 |
| 14:47:00 |
11,950 |
▼ 750 |
1 |
44,541 |
| 14:46:38 |
11,950 |
▼ 750 |
8 |
44,540 |
| 14:46:07 |
11,950 |
▼ 750 |
50 |
44,532 |
| 14:45:00 |
11,950 |
▼ 750 |
31 |
44,482 |
| 14:45:00 |
11,950 |
▼ 750 |
19 |
44,451 |
| 14:44:56 |
11,850 |
▼ 850 |
23 |
44,432 |
| 14:44:56 |
11,900 |
▼ 800 |
2 |
44,409 |
| 14:44:49 |
11,900 |
▼ 800 |
9 |
44,407 |
| 14:44:49 |
11,900 |
▼ 800 |
980 |
44,398 |
| 14:44:43 |
11,900 |
▼ 800 |
100 |
43,418 |
| 14:44:38 |
11,900 |
▼ 800 |
300 |
43,318 |
| 14:44:22 |
11,950 |
▼ 750 |
1 |
43,018 |
| 14:44:21 |
11,950 |
▼ 750 |
1 |
43,017 |
| 14:44:01 |
11,900 |
▼ 800 |
480 |
43,016 |
| 14:44:01 |
11,950 |
▼ 750 |
20 |
42,536 |
| 14:43:49 |
12,000 |
▼ 700 |
1 |
42,516 |
| 14:43:35 |
11,950 |
▼ 750 |
98 |
42,515 |
| 14:43:35 |
11,950 |
▼ 750 |
2 |
42,417 |
| 14:43:15 |
11,900 |
▼ 800 |
216 |
42,415 |
| 14:43:15 |
11,950 |
▼ 750 |
84 |
42,199 |
| 14:43:08 |
11,950 |
▼ 750 |
985 |
42,115 |
| 14:43:08 |
12,000 |
▼ 700 |
15 |
41,130 |
| 14:43:04 |
12,050 |
▼ 650 |
5 |
41,115 |
| 14:42:50 |
12,050 |
▼ 650 |
10 |
41,110 |
| 14:42:11 |
12,000 |
▼ 700 |
61 |
41,061 |
| 14:42:11 |
11,950 |
▼ 750 |
39 |
41,100 |
| 14:41:45 |
12,050 |
▼ 650 |
200 |
41,000 |
| 14:41:14 |
12,050 |
▼ 650 |
30 |
40,800 |
| 14:40:56 |
12,000 |
▼ 700 |
20 |
40,729 |
| 14:40:56 |
12,000 |
▼ 700 |
41 |
40,770 |
| 14:40:56 |
12,000 |
▼ 700 |
31 |
40,709 |
| 14:40:56 |
12,000 |
▼ 700 |
6 |
40,678 |
| 14:40:56 |
12,000 |
▼ 700 |
5 |
40,672 |
| 14:40:56 |
12,000 |
▼ 700 |
7 |
40,667 |
| 14:40:56 |
12,000 |
▼ 700 |
7 |
40,660 |
| 14:40:56 |
12,000 |
▼ 700 |
16 |
40,653 |
| 14:40:56 |
12,000 |
▼ 700 |
4 |
40,637 |
| 14:40:56 |
12,000 |
▼ 700 |
4 |
40,633 |
| 14:40:56 |
12,000 |
▼ 700 |
4 |
40,629 |
| 14:40:55 |
12,000 |
▼ 700 |
5 |
40,625 |
| 14:40:49 |
12,000 |
▼ 700 |
8 |
40,620 |
| 14:40:41 |
12,000 |
▼ 700 |
5 |
40,612 |
| 14:40:29 |
12,000 |
▼ 700 |
10 |
40,607 |
| 14:40:21 |
12,000 |
▼ 700 |
7 |
40,597 |
| 14:40:09 |
12,000 |
▼ 700 |
5 |
40,590 |
| 14:39:36 |
12,000 |
▼ 700 |
10 |
40,585 |
| 14:39:25 |
11,950 |
▼ 750 |
33 |
40,575 |
| 14:39:11 |
12,000 |
▼ 700 |
240 |
40,542 |
| 14:39:00 |
12,000 |
▼ 700 |
2 |
40,302 |
| 14:39:00 |
11,900 |
▼ 800 |
30 |
40,300 |
| 14:39:00 |
11,950 |
▼ 750 |
7 |
40,270 |
| 14:38:56 |
12,000 |
▼ 700 |
31 |
40,263 |
| 14:38:52 |
12,000 |
▼ 700 |
7 |
40,232 |
| 14:38:52 |
12,000 |
▼ 700 |
122 |
40,225 |
| 14:38:47 |
12,000 |
▼ 700 |
1 |
40,103 |
| 14:38:44 |
12,000 |
▼ 700 |
736 |
40,102 |
| 14:38:44 |
12,000 |
▼ 700 |
1,345 |
39,366 |
| 14:38:44 |
12,050 |
▼ 650 |
1 |
38,021 |
| 14:38:36 |
12,000 |
▼ 700 |
75 |
38,020 |
| 14:38:33 |
12,050 |
▼ 650 |
310 |
37,945 |
| 14:38:32 |
12,050 |
▼ 650 |
4 |
37,635 |
| 14:38:29 |
12,050 |
▼ 650 |
348 |
37,631 |
| 14:38:26 |
12,050 |
▼ 650 |
17 |
37,283 |
| 14:38:08 |
12,100 |
▼ 600 |
310 |
37,266 |
| 14:38:02 |
12,100 |
▼ 600 |
293 |
36,956 |
| 14:37:57 |
12,150 |
▼ 550 |
75 |
36,663 |
| 14:37:44 |
12,150 |
▼ 550 |
15 |
36,588 |
| 14:37:02 |
12,150 |
▼ 550 |
30 |
36,573 |
| 14:36:30 |
12,150 |
▼ 550 |
1,000 |
36,543 |
| 14:34:48 |
12,200 |
▼ 500 |
10 |
35,543 |
| 14:34:46 |
12,200 |
▼ 500 |
10 |
35,533 |
| 14:34:26 |
12,200 |
▼ 500 |
1 |
35,523 |
| 14:34:02 |
12,200 |
▼ 500 |
1 |
35,522 |
| 14:33:09 |
12,200 |
▼ 500 |
1 |
35,521 |
| 14:32:50 |
12,200 |
▼ 500 |
10 |
35,520 |
| 14:32:12 |
12,200 |
▼ 500 |
5 |
35,510 |
| 14:32:12 |
12,200 |
▼ 500 |
96 |
35,505 |
| 14:32:11 |
12,250 |
▼ 450 |
428 |
35,409 |
| 14:31:57 |
12,300 |
▼ 400 |
2 |
34,981 |
| 14:30:08 |
12,250 |
▼ 450 |
81 |
34,979 |
| 14:30:08 |
12,300 |
▼ 400 |
19 |
34,898 |
| 14:29:57 |
12,350 |
▼ 350 |
2 |
34,879 |
| 14:27:47 |
12,300 |
▼ 400 |
1 |
34,877 |
| 14:22:02 |
12,300 |
▼ 400 |
2 |
34,876 |
| 14:18:39 |
12,200 |
▼ 500 |
15 |
34,874 |
| 14:17:56 |
12,350 |
▼ 350 |
1 |
34,859 |
| 14:17:53 |
12,300 |
▼ 400 |
1 |
34,858 |
| 14:16:16 |
12,200 |
▼ 500 |
1 |
34,857 |
| 14:14:58 |
12,350 |
▼ 350 |
10 |
34,856 |
| 14:14:48 |
12,300 |
▼ 400 |
10 |
34,846 |
| 14:12:18 |
12,350 |
▼ 350 |
10 |
34,825 |
| 14:12:18 |
12,400 |
▼ 300 |
11 |
34,836 |
| 14:12:18 |
12,300 |
▼ 400 |
6 |
34,815 |
| 14:12:18 |
12,150 |
▼ 550 |
1,132 |
34,809 |
| 14:12:18 |
12,200 |
▼ 500 |
297 |
33,677 |
| 14:12:18 |
12,250 |
▼ 450 |
71 |
33,380 |
| 14:11:43 |
12,250 |
▼ 450 |
10 |
33,309 |
| 14:11:42 |
12,250 |
▼ 450 |
752 |
33,127 |
| 14:11:42 |
12,200 |
▼ 500 |
172 |
33,299 |
| 14:11:42 |
12,300 |
▼ 400 |
126 |
32,375 |
| 14:10:17 |
12,300 |
▼ 400 |
11 |
32,249 |
| 14:10:09 |
12,300 |
▼ 400 |
256 |
32,238 |
| 14:03:40 |
12,450 |
▼ 250 |
15 |
31,982 |
| 13:56:08 |
12,450 |
▼ 250 |
120 |
31,951 |
| 13:56:08 |
12,450 |
▼ 250 |
16 |
31,967 |
| 13:56:08 |
12,450 |
▼ 250 |
64 |
31,831 |
| 13:53:35 |
12,400 |
▼ 300 |
350 |
31,767 |
| 13:52:22 |
12,400 |
▼ 300 |
5 |
31,417 |
| 13:52:10 |
12,300 |
▼ 400 |
5 |
31,412 |
| 13:51:41 |
12,350 |
▼ 350 |
1 |
31,407 |
| 13:50:32 |
12,400 |
▼ 300 |
5 |
31,406 |
| 13:50:31 |
12,300 |
▼ 400 |
37 |
31,401 |
| 13:50:31 |
12,300 |
▼ 400 |
124 |
31,364 |
| 13:50:31 |
12,350 |
▼ 350 |
2 |
31,240 |
| 13:49:29 |
12,400 |
▼ 300 |
10 |
31,238 |
| 13:45:52 |
12,450 |
▼ 250 |
20 |
31,228 |
| 13:43:23 |
12,450 |
▼ 250 |
1 |
31,208 |
| 13:43:19 |
12,450 |
▼ 250 |
1 |
31,207 |
| 13:43:14 |
12,450 |
▼ 250 |
1 |
31,206 |
| 13:36:39 |
12,450 |
▼ 250 |
5 |
31,205 |
| 13:32:03 |
12,450 |
▼ 250 |
10 |
31,200 |
| 13:29:17 |
12,400 |
▼ 300 |
1 |
31,190 |
| 13:28:47 |
12,400 |
▼ 300 |
2 |
31,189 |
| 13:28:17 |
12,400 |
▼ 300 |
75 |
31,187 |
| 13:28:17 |
12,400 |
▼ 300 |
190 |
31,112 |
| 13:27:22 |
12,300 |
▼ 400 |
2 |
30,922 |
| 13:26:54 |
12,300 |
▼ 400 |
1 |
30,920 |
| 13:26:15 |
12,250 |
▼ 450 |
457 |
30,919 |
| 13:26:15 |
12,300 |
▼ 400 |
492 |
30,462 |
| 13:26:15 |
12,350 |
▼ 350 |
51 |
29,970 |
| 13:24:38 |
12,350 |
▼ 350 |
40 |
29,919 |
| 13:17:28 |
12,300 |
▼ 400 |
14 |
29,879 |
| 13:17:28 |
12,300 |
▼ 400 |
6 |
29,865 |
| 13:17:28 |
12,300 |
▼ 400 |
985 |
29,859 |
| 13:17:28 |
12,350 |
▼ 350 |
589 |
28,874 |
| 13:17:28 |
12,400 |
▼ 300 |
6 |
28,285 |
| 13:16:42 |
12,450 |
▼ 250 |
100 |
28,279 |
| 13:16:26 |
12,450 |
▼ 250 |
1 |
28,179 |
| 13:16:26 |
12,450 |
▼ 250 |
200 |
28,178 |
| 13:16:06 |
12,450 |
▼ 250 |
845 |
27,978 |
| 13:15:34 |
12,500 |
▼ 200 |
1 |
27,133 |
| 13:15:01 |
12,500 |
▼ 200 |
1 |
27,132 |
| 13:13:52 |
12,500 |
▼ 200 |
2 |
27,131 |
| 13:13:49 |
12,500 |
▼ 200 |
1 |
27,129 |
| 13:13:31 |
12,500 |
▼ 200 |
105 |
27,128 |
| 13:13:31 |
12,550 |
▼ 150 |
1 |
27,023 |
| 13:12:01 |
12,550 |
▼ 150 |
1 |
27,022 |
| 13:04:17 |
12,500 |
▼ 200 |
156 |
27,021 |
| 13:03:48 |
12,500 |
▼ 200 |
44 |
26,865 |
| 13:03:33 |
12,500 |
▼ 200 |
2 |
26,762 |
| 13:03:33 |
12,500 |
▼ 200 |
59 |
26,821 |
| 13:03:33 |
12,550 |
▼ 150 |
41 |
25,863 |
| 13:03:33 |
12,500 |
▼ 200 |
897 |
26,760 |
| 13:03:33 |
12,600 |
▼ 100 |
1 |
25,822 |
| 12:46:41 |
12,650 |
▼ 50 |
9 |
25,821 |
| 12:46:08 |
12,650 |
▼ 50 |
10 |
25,812 |
| 12:45:55 |
12,650 |
▼ 50 |
10 |
25,802 |
| 12:31:01 |
12,700 |
0 |
1 |
25,792 |
| 12:30:57 |
12,650 |
▼ 50 |
1 |
25,791 |
| 12:28:35 |
12,700 |
0 |
149 |
25,790 |
| 12:28:35 |
12,650 |
▼ 50 |
1 |
25,641 |
| 12:25:46 |
12,700 |
0 |
1 |
25,640 |
| 12:25:46 |
12,650 |
▼ 50 |
1 |
25,639 |
| 12:21:43 |
12,650 |
▼ 50 |
1 |
25,638 |
| 12:14:46 |
12,700 |
0 |
1 |
25,637 |
| 12:14:37 |
12,650 |
▼ 50 |
100 |
25,636 |
| 12:02:23 |
12,650 |
▼ 50 |
1 |
25,536 |
| 12:02:15 |
12,600 |
▼ 100 |
16 |
25,535 |
| 12:02:04 |
12,600 |
▼ 100 |
38 |
25,519 |
| 12:01:57 |
12,600 |
▼ 100 |
46 |
25,481 |
| 11:53:40 |
12,500 |
▼ 200 |
406 |
25,435 |
| 11:53:40 |
12,550 |
▼ 150 |
490 |
25,029 |
| 11:53:40 |
12,600 |
▼ 100 |
4 |
24,539 |
| 11:42:19 |
12,700 |
0 |
2 |
24,535 |
| 11:42:00 |
12,700 |
0 |
200 |
24,533 |
| 11:38:11 |
12,700 |
0 |
1,220 |
24,333 |
| 11:24:27 |
12,700 |
0 |
1 |
23,113 |
| 11:24:24 |
12,650 |
▼ 50 |
1 |
23,112 |
| 11:23:52 |
12,550 |
▼ 150 |
50 |
23,111 |
| 11:23:09 |
12,600 |
▼ 100 |
5 |
23,061 |
| 11:20:41 |
12,550 |
▼ 150 |
5 |
23,056 |
| 11:19:27 |
12,600 |
▼ 100 |
1 |
23,051 |
| 11:17:35 |
12,550 |
▼ 150 |
5 |
23,050 |
| 11:11:39 |
12,600 |
▼ 100 |
63 |
23,045 |
| 11:11:31 |
12,600 |
▼ 100 |
5 |
22,982 |
| 11:09:01 |
12,600 |
▼ 100 |
200 |
22,977 |
| 11:01:11 |
12,700 |
0 |
1 |
22,777 |
| 11:01:11 |
12,650 |
▼ 50 |
2 |
22,776 |
| 10:55:48 |
12,700 |
0 |
1 |
22,774 |
| 10:53:14 |
12,650 |
▼ 50 |
2 |
22,773 |
| 10:52:55 |
12,700 |
0 |
1 |
22,771 |
| 10:49:54 |
12,600 |
▼ 100 |
55 |
22,770 |
| 10:46:02 |
12,650 |
▼ 50 |
20 |
22,715 |
| 10:45:39 |
12,650 |
▼ 50 |
47 |
22,695 |
| 10:45:36 |
12,650 |
▼ 50 |
1 |
22,648 |
| 10:45:36 |
12,650 |
▼ 50 |
1 |
22,647 |
| 10:45:36 |
12,650 |
▼ 50 |
105 |
22,646 |
| 10:38:24 |
12,600 |
▼ 100 |
1 |
22,541 |
| 10:38:12 |
12,650 |
▼ 50 |
1 |
22,540 |
| 10:36:19 |
12,650 |
▼ 50 |
45 |
22,539 |
| 10:34:55 |
12,650 |
▼ 50 |
500 |
22,494 |
| 10:33:57 |
12,600 |
▼ 100 |
1 |
21,994 |
| 10:31:41 |
12,500 |
▼ 200 |
22 |
21,993 |
| 10:31:41 |
12,550 |
▼ 150 |
148 |
21,971 |
| 10:31:31 |
12,550 |
▼ 150 |
953 |
21,823 |
| 10:31:08 |
12,600 |
▼ 100 |
20 |
20,870 |
| 10:30:44 |
12,550 |
▼ 150 |
1 |
20,850 |
| 10:30:33 |
12,600 |
▼ 100 |
10 |
20,849 |
| 10:29:26 |
12,600 |
▼ 100 |
165 |
20,839 |
| 10:29:26 |
12,600 |
▼ 100 |
900 |
20,674 |
| 10:28:45 |
12,650 |
▼ 50 |
40 |
19,774 |
| 10:26:19 |
12,750 |
▲ 50 |
1 |
19,734 |
| 10:25:16 |
12,600 |
▼ 100 |
36 |
19,733 |
| 10:24:47 |
12,700 |
0 |
9 |
19,697 |
| 10:24:42 |
12,700 |
0 |
1 |
19,688 |
| 10:24:42 |
12,700 |
0 |
1 |
19,687 |
| 10:21:28 |
12,750 |
▲ 50 |
8 |
19,686 |
| 10:17:36 |
12,800 |
▲ 100 |
1 |
19,678 |
| 10:17:36 |
12,750 |
▲ 50 |
19 |
19,677 |
| 10:17:18 |
12,750 |
▲ 50 |
1 |
19,658 |
| 10:15:10 |
12,700 |
0 |
1,000 |
19,657 |
| 10:13:26 |
12,700 |
0 |
27 |
18,657 |
| 10:13:26 |
12,700 |
0 |
190 |
18,630 |
| 10:13:04 |
12,700 |
0 |
1 |
18,440 |
| 10:12:56 |
12,650 |
▼ 50 |
188 |
18,439 |
| 10:12:56 |
12,650 |
▼ 50 |
2 |
18,251 |
| 10:12:16 |
12,600 |
▼ 100 |
50 |
18,249 |
| 10:12:16 |
12,600 |
▼ 100 |
13 |
18,199 |
| 10:12:16 |
12,600 |
▼ 100 |
26 |
18,186 |
| 10:11:55 |
12,600 |
▼ 100 |
20 |
18,160 |
| 10:08:57 |
12,600 |
▼ 100 |
1 |
18,140 |
| 10:06:31 |
12,550 |
▼ 150 |
121 |
18,139 |
| 10:05:21 |
12,450 |
▼ 250 |
1 |
18,018 |
| 10:05:07 |
12,450 |
▼ 250 |
1 |
18,017 |
| 10:04:54 |
12,450 |
▼ 250 |
3 |
18,016 |
| 10:04:39 |
12,450 |
▼ 250 |
1 |
18,013 |
| 10:04:29 |
12,450 |
▼ 250 |
27 |
18,012 |
| 10:03:21 |
12,450 |
▼ 250 |
1,130 |
17,985 |
| 10:01:37 |
12,700 |
0 |
77 |
16,855 |
| 10:01:37 |
12,650 |
▼ 50 |
73 |
16,778 |
| 09:59:39 |
12,700 |
0 |
13 |
16,705 |
| 09:59:39 |
12,650 |
▼ 50 |
120 |
16,692 |
| 09:59:39 |
12,600 |
▼ 100 |
174 |
16,572 |
| 09:59:39 |
12,550 |
▼ 150 |
193 |
16,398 |
| 09:59:04 |
12,550 |
▼ 150 |
2 |
16,205 |
| 09:58:55 |
12,350 |
▼ 350 |
200 |
16,203 |
| 09:58:23 |
12,350 |
▼ 350 |
228 |
16,003 |
| 09:58:06 |
12,350 |
▼ 350 |
121 |
15,775 |
| 09:58:06 |
12,400 |
▼ 300 |
9 |
15,654 |
| 09:48:27 |
12,600 |
▼ 100 |
1 |
15,645 |
| 09:48:03 |
12,600 |
▼ 100 |
1 |
15,644 |
| 09:48:03 |
12,550 |
▼ 150 |
2 |
15,643 |
| 09:46:56 |
12,450 |
▼ 250 |
25 |
15,641 |
| 09:44:08 |
12,700 |
0 |
171 |
15,616 |
| 09:44:08 |
12,550 |
▼ 150 |
183 |
15,445 |
| 09:44:08 |
12,500 |
▼ 200 |
246 |
15,262 |
| 09:44:01 |
12,450 |
▼ 250 |
6 |
15,016 |
| 09:44:01 |
12,450 |
▼ 250 |
97 |
15,010 |
| 09:43:09 |
12,450 |
▼ 250 |
20 |
14,913 |
| 09:43:09 |
12,400 |
▼ 300 |
10 |
14,893 |
| 09:42:50 |
12,250 |
▼ 450 |
2 |
14,835 |
| 09:42:50 |
12,200 |
▼ 500 |
48 |
14,883 |
| 09:42:41 |
12,250 |
▼ 450 |
6 |
14,833 |
| 09:42:41 |
12,250 |
▼ 450 |
994 |
14,827 |
| 09:42:18 |
12,250 |
▼ 450 |
13 |
13,833 |
| 09:42:18 |
12,300 |
▼ 400 |
7 |
13,820 |
| 09:42:14 |
12,450 |
▼ 250 |
2 |
13,813 |
| 09:42:10 |
12,400 |
▼ 300 |
1 |
13,811 |
| 09:41:43 |
12,300 |
▼ 400 |
100 |
13,810 |
| 09:41:17 |
12,300 |
▼ 400 |
100 |
13,710 |
| 09:41:07 |
12,300 |
▼ 400 |
50 |
13,610 |
| 09:40:56 |
12,300 |
▼ 400 |
100 |
13,560 |
| 09:40:10 |
12,300 |
▼ 400 |
1 |
13,460 |
| 09:39:28 |
12,300 |
▼ 400 |
221 |
13,459 |
| 09:39:15 |
12,400 |
▼ 300 |
500 |
13,238 |
| 09:37:11 |
12,500 |
▼ 200 |
1 |
12,738 |
| 09:37:11 |
12,450 |
▼ 250 |
78 |
12,737 |
| 09:37:11 |
12,450 |
▼ 250 |
20 |
12,659 |
| 09:37:05 |
12,450 |
▼ 250 |
2 |
12,639 |
| 09:36:52 |
12,500 |
▼ 200 |
5 |
12,637 |
| 09:36:46 |
12,450 |
▼ 250 |
35 |
12,632 |
| 09:36:46 |
12,500 |
▼ 200 |
10 |
12,597 |
| 09:36:46 |
12,450 |
▼ 250 |
75 |
12,587 |
| 09:36:44 |
12,400 |
▼ 300 |
8 |
12,512 |
| 09:36:23 |
12,250 |
▼ 450 |
55 |
12,504 |
| 09:36:23 |
12,300 |
▼ 400 |
8 |
12,449 |
| 09:36:21 |
12,250 |
▼ 450 |
34 |
12,441 |
| 09:36:21 |
12,300 |
▼ 400 |
81 |
12,407 |
| 09:36:21 |
12,250 |
▼ 450 |
461 |
12,326 |
| 09:36:21 |
12,350 |
▼ 350 |
61 |
11,839 |
| 09:36:21 |
12,300 |
▼ 400 |
26 |
11,865 |
| 09:36:21 |
12,400 |
▼ 300 |
73 |
11,778 |
| 09:36:21 |
12,450 |
▼ 250 |
235 |
11,705 |
| 09:36:21 |
12,500 |
▼ 200 |
115 |
11,470 |
| 09:35:14 |
12,500 |
▼ 200 |
1 |
11,355 |
| 09:33:36 |
12,550 |
▼ 150 |
10 |
11,354 |
| 09:31:52 |
12,550 |
▼ 150 |
1 |
11,344 |
| 09:29:19 |
12,500 |
▼ 200 |
238 |
11,343 |
| 09:29:19 |
12,500 |
▼ 200 |
160 |
11,105 |
| 09:29:19 |
12,550 |
▼ 150 |
1,047 |
10,945 |
| 09:29:08 |
12,600 |
▼ 100 |
9 |
9,898 |
| 09:28:56 |
12,600 |
▼ 100 |
1,105 |
9,889 |
| 09:28:30 |
12,600 |
▼ 100 |
200 |
8,784 |
| 09:27:37 |
12,650 |
▼ 50 |
19 |
8,584 |
| 09:27:37 |
12,650 |
▼ 50 |
781 |
8,565 |
| 09:26:56 |
12,750 |
▲ 50 |
1 |
7,784 |
| 09:25:18 |
12,650 |
▼ 50 |
2 |
7,783 |
| 09:23:32 |
12,800 |
▲ 100 |
1 |
7,781 |
| 09:23:20 |
12,700 |
0 |
550 |
7,330 |
| 09:23:20 |
12,650 |
▼ 50 |
450 |
7,780 |
| 09:22:56 |
12,800 |
▲ 100 |
1 |
6,780 |
| 09:22:33 |
12,850 |
▲ 150 |
1 |
6,779 |
| 09:22:30 |
12,700 |
0 |
530 |
6,778 |
| 09:22:30 |
12,750 |
▲ 50 |
193 |
6,248 |
| 09:21:46 |
12,750 |
▲ 50 |
252 |
5,497 |
| 09:21:46 |
12,700 |
0 |
558 |
6,055 |
| 09:21:46 |
12,800 |
▲ 100 |
77 |
5,245 |
| 09:21:28 |
12,800 |
▲ 100 |
97 |
5,168 |
| 09:21:16 |
12,750 |
▲ 50 |
107 |
5,071 |
| 09:21:16 |
12,750 |
▲ 50 |
80 |
4,964 |
| 09:21:12 |
12,750 |
▲ 50 |
86 |
4,884 |
| 09:20:44 |
12,750 |
▲ 50 |
54 |
4,798 |
| 09:19:35 |
12,700 |
0 |
390 |
4,744 |
| 09:18:13 |
12,850 |
▲ 150 |
1 |
4,354 |
| 09:18:00 |
12,700 |
0 |
185 |
4,353 |
| 09:18:00 |
12,750 |
▲ 50 |
315 |
4,168 |
| 09:17:09 |
12,700 |
0 |
500 |
3,853 |
| 09:16:36 |
12,700 |
0 |
50 |
3,353 |
| 09:15:07 |
12,900 |
▲ 200 |
1 |
3,303 |
| 09:14:44 |
12,800 |
▲ 100 |
34 |
3,302 |
| 09:14:44 |
12,800 |
▲ 100 |
36 |
3,268 |
| 09:14:44 |
12,800 |
▲ 100 |
44 |
3,232 |
| 09:13:40 |
12,800 |
▲ 100 |
30 |
3,188 |
| 09:13:21 |
12,800 |
▲ 100 |
1 |
3,158 |
| 09:13:19 |
12,800 |
▲ 100 |
1,000 |
3,157 |
| 09:12:48 |
12,900 |
▲ 200 |
117 |
2,157 |
| 09:12:22 |
12,800 |
▲ 100 |
90 |
2,040 |
| 09:10:27 |
12,800 |
▲ 100 |
142 |
1,950 |
| 09:10:08 |
12,800 |
▲ 100 |
9 |
1,808 |
| 09:09:37 |
12,900 |
▲ 200 |
143 |
1,799 |
| 09:09:37 |
12,900 |
▲ 200 |
220 |
1,656 |
| 09:08:52 |
12,950 |
▲ 250 |
1 |
1,436 |
| 09:08:33 |
12,900 |
▲ 200 |
97 |
1,435 |
| 09:08:33 |
12,900 |
▲ 200 |
164 |
1,338 |
| 09:08:30 |
12,800 |
▲ 100 |
11 |
1,174 |
| 09:08:30 |
12,800 |
▲ 100 |
15 |
1,163 |
| 09:08:12 |
12,900 |
▲ 200 |
132 |
1,148 |
| 09:08:11 |
12,900 |
▲ 200 |
68 |
1,016 |
| 09:07:33 |
12,950 |
▲ 250 |
1 |
948 |
| 09:07:16 |
12,850 |
▲ 150 |
22 |
914 |
| 09:07:16 |
12,800 |
▲ 100 |
33 |
947 |
| 09:07:01 |
12,950 |
▲ 250 |
205 |
892 |
| 09:06:52 |
12,950 |
▲ 250 |
4 |
687 |
| 09:06:51 |
12,950 |
▲ 250 |
64 |
683 |
| 09:06:51 |
12,950 |
▲ 250 |
53 |
619 |
| 09:05:09 |
13,000 |
▲ 300 |
26 |
566 |
| 09:05:09 |
12,950 |
▲ 250 |
18 |
540 |
| 09:05:09 |
12,900 |
▲ 200 |
56 |
522 |
| 09:04:38 |
12,900 |
▲ 200 |
1 |
466 |
| 09:03:48 |
12,950 |
▲ 250 |
96 |
465 |
| 09:03:47 |
12,950 |
▲ 250 |
59 |
369 |
| 09:03:47 |
12,900 |
▲ 200 |
45 |
310 |
| 09:03:01 |
12,950 |
▲ 250 |
1 |
265 |
| 09:02:56 |
12,850 |
▲ 150 |
66 |
264 |
| 09:02:54 |
12,850 |
▲ 150 |
51 |
198 |
| 09:02:54 |
12,850 |
▲ 150 |
126 |
147 |
| 09:02:06 |
12,850 |
▲ 150 |
1 |
21 |
| 09:02:06 |
12,800 |
▲ 100 |
11 |
20 |
| 09:01:12 |
12,850 |
▲ 150 |
1 |
9 |
| 09:01:07 |
12,800 |
▲ 100 |
1 |
8 |
| 09:00:30 |
12,700 |
0 |
7 |
7 |
|
|
|
|
RSS
