케이씨
(029460) |
코스피
의료정밀
액면가 500원
|
 |
|
|
|
 09.30 15:29 |
|
|
|
|
|
| 14,150 (14,450) |
|
[시가/고가/저가] 14,100 / 14,500 / 13,900 |
| 전일비/등락률 |
▼ 300 (-2.08%) |
매도호가/호가잔량 |
14,300 / 646 |
| 거래량/전일동시간대비 |
26,631 /▲ 4,096 |
매수호가/호가잔량 |
14,150 / 345 |
| 상한가/하한가 |
18,750 / 10,150 |
총매도/총매수잔량 |
3,008 / 15,634 |
|
|
|
| 매도잔량 |
호가 |
매수잔량 |
| 8 |
14,800 |
 |
| 50 |
14,750 |
| 122 |
14,700 |
| 45 |
14,650 |
| 568 |
14,600 |
| 166 |
14,550 |
| 386 |
14,500 |
| 211 |
14,450 |
| 806 |
14,400 |
| 646 |
14,300 |
| |
|
14,150 |
345 |
| 14,100 |
849 |
| 14,050 |
405 |
| 14,000 |
594 |
| 13,950 |
438 |
| 13,900 |
663 |
| 13,850 |
2,687 |
| 13,800 |
8,104 |
| 13,750 |
1,258 |
| 13,700 |
291 |
| |
| 총매도잔량 |
순매수잔량 |
총매수잔량 |
| 3,008 |
12,626 |
15,634 |
| 시간외잔량 |
|
시간외잔량 |
| 0 |
|
657 |
|
|
| 케이씨 029460 |
|
 |
|
KOSPI 2,155.49 (-15.44)
FUTURE
282.45 (-2.30)
Basis:
1.09
|
|
 |
|
| 15:30:25 |
14,150 |
▼ 300 |
2,160 |
26,631 |
| 15:19:37 |
14,250 |
▼ 200 |
17 |
24,471 |
| 15:18:33 |
14,250 |
▼ 200 |
1 |
24,454 |
| 15:16:52 |
14,250 |
▼ 200 |
1 |
24,453 |
| 15:16:47 |
14,200 |
▼ 250 |
51 |
24,452 |
| 15:16:44 |
14,250 |
▼ 200 |
25 |
24,401 |
| 15:15:16 |
14,250 |
▼ 200 |
2 |
24,376 |
| 15:14:19 |
14,250 |
▼ 200 |
1 |
24,374 |
| 15:13:10 |
14,250 |
▼ 200 |
1 |
24,373 |
| 15:11:31 |
14,200 |
▼ 250 |
90 |
24,372 |
| 15:11:31 |
14,200 |
▼ 250 |
1 |
24,282 |
| 15:11:31 |
14,200 |
▼ 250 |
17 |
24,281 |
| 15:11:15 |
14,300 |
▼ 150 |
6 |
24,264 |
| 15:11:15 |
14,250 |
▼ 200 |
20 |
24,258 |
| 15:08:12 |
14,300 |
▼ 150 |
5 |
24,238 |
| 15:08:06 |
14,300 |
▼ 150 |
5 |
24,233 |
| 15:08:05 |
14,200 |
▼ 250 |
8 |
24,228 |
| 15:07:57 |
14,200 |
▼ 250 |
25 |
24,220 |
| 15:07:45 |
14,200 |
▼ 250 |
277 |
24,195 |
| 15:07:24 |
14,250 |
▼ 200 |
197 |
23,918 |
| 15:07:24 |
14,250 |
▼ 200 |
107 |
23,721 |
| 15:07:16 |
14,250 |
▼ 200 |
101 |
23,614 |
| 15:07:13 |
14,250 |
▼ 200 |
101 |
23,513 |
| 15:01:28 |
14,350 |
▼ 100 |
1 |
23,412 |
| 14:59:27 |
14,400 |
▼ 50 |
3 |
23,411 |
| 14:58:08 |
14,400 |
▼ 50 |
21 |
23,408 |
| 14:56:04 |
14,350 |
▼ 100 |
5 |
23,387 |
| 14:55:08 |
14,400 |
▼ 50 |
21 |
23,382 |
| 14:52:46 |
14,400 |
▼ 50 |
28 |
23,361 |
| 14:50:11 |
14,350 |
▼ 100 |
5 |
23,333 |
| 14:37:42 |
14,400 |
▼ 50 |
24 |
23,328 |
| 14:34:07 |
14,400 |
▼ 50 |
30 |
23,304 |
| 14:30:58 |
14,300 |
▼ 150 |
165 |
23,274 |
| 14:30:58 |
14,300 |
▼ 150 |
13 |
23,109 |
| 14:30:00 |
14,350 |
▼ 100 |
1 |
23,096 |
| 14:28:22 |
14,350 |
▼ 100 |
35 |
23,095 |
| 14:27:57 |
14,400 |
▼ 50 |
1 |
23,060 |
| 14:27:15 |
14,400 |
▼ 50 |
30 |
23,059 |
| 14:26:42 |
14,400 |
▼ 50 |
1 |
23,029 |
| 14:25:13 |
14,400 |
▼ 50 |
1 |
23,028 |
| 14:24:46 |
14,400 |
▼ 50 |
3 |
23,027 |
| 14:22:57 |
14,450 |
0 |
3 |
23,024 |
| 14:21:08 |
14,450 |
0 |
3 |
23,021 |
| 14:19:17 |
14,450 |
0 |
3 |
23,018 |
| 14:18:19 |
14,450 |
0 |
3 |
23,015 |
| 14:18:05 |
14,350 |
▼ 100 |
48 |
23,012 |
| 14:18:05 |
14,350 |
▼ 100 |
320 |
22,964 |
| 14:17:26 |
14,350 |
▼ 100 |
38 |
22,644 |
| 14:17:26 |
14,300 |
▼ 150 |
1 |
22,606 |
| 14:16:34 |
14,300 |
▼ 150 |
3 |
22,605 |
| 14:13:52 |
14,300 |
▼ 150 |
3 |
22,602 |
| 14:13:50 |
14,300 |
▼ 150 |
3 |
22,599 |
| 14:12:04 |
14,300 |
▼ 150 |
3 |
22,596 |
| 14:10:21 |
14,300 |
▼ 150 |
3 |
22,593 |
| 14:08:42 |
14,300 |
▼ 150 |
3 |
22,590 |
| 14:07:53 |
14,300 |
▼ 150 |
3 |
22,587 |
| 14:06:10 |
14,300 |
▼ 150 |
3 |
22,584 |
| 14:04:31 |
14,300 |
▼ 150 |
3 |
22,581 |
| 14:03:03 |
14,350 |
▼ 100 |
2 |
22,578 |
| 14:00:31 |
14,300 |
▼ 150 |
10 |
22,576 |
| 13:59:53 |
14,300 |
▼ 150 |
10 |
22,566 |
| 13:55:55 |
14,350 |
▼ 100 |
25 |
22,556 |
| 13:52:36 |
14,300 |
▼ 150 |
75 |
22,531 |
| 13:52:32 |
14,300 |
▼ 150 |
3 |
22,456 |
| 13:52:31 |
14,300 |
▼ 150 |
222 |
22,453 |
| 13:51:26 |
14,300 |
▼ 150 |
100 |
22,231 |
| 13:46:40 |
14,300 |
▼ 150 |
1 |
22,131 |
| 13:46:01 |
14,300 |
▼ 150 |
38 |
22,130 |
| 13:44:36 |
14,300 |
▼ 150 |
3 |
22,092 |
| 13:43:02 |
14,300 |
▼ 150 |
7 |
22,089 |
| 13:41:55 |
14,300 |
▼ 150 |
7 |
22,082 |
| 13:41:52 |
14,300 |
▼ 150 |
2 |
22,075 |
| 13:39:45 |
14,300 |
▼ 150 |
6 |
22,073 |
| 13:39:38 |
14,300 |
▼ 150 |
8 |
22,067 |
| 13:37:53 |
14,300 |
▼ 150 |
7 |
22,059 |
| 13:37:49 |
14,300 |
▼ 150 |
6 |
22,052 |
| 13:36:54 |
14,300 |
▼ 150 |
7 |
22,046 |
| 13:36:33 |
14,300 |
▼ 150 |
6 |
22,039 |
| 13:35:06 |
14,300 |
▼ 150 |
6 |
22,033 |
| 13:34:54 |
14,300 |
▼ 150 |
7 |
22,027 |
| 13:34:12 |
14,350 |
▼ 100 |
41 |
22,020 |
| 13:33:20 |
14,350 |
▼ 100 |
6 |
21,979 |
| 13:32:51 |
14,350 |
▼ 100 |
8 |
21,973 |
| 13:31:55 |
14,300 |
▼ 150 |
150 |
21,965 |
| 13:31:55 |
14,250 |
▼ 200 |
2 |
21,815 |
| 13:31:44 |
14,300 |
▼ 150 |
5 |
21,813 |
| 13:30:17 |
14,300 |
▼ 150 |
7 |
21,808 |
| 13:29:37 |
14,350 |
▼ 100 |
35 |
21,801 |
| 13:29:14 |
14,350 |
▼ 100 |
7 |
21,766 |
| 13:28:43 |
14,300 |
▼ 150 |
24 |
21,759 |
| 13:28:14 |
14,300 |
▼ 150 |
76 |
21,735 |
| 13:27:27 |
14,300 |
▼ 150 |
8 |
21,659 |
| 13:25:16 |
14,300 |
▼ 150 |
7 |
21,651 |
| 13:24:09 |
14,300 |
▼ 150 |
7 |
21,644 |
| 13:22:25 |
14,300 |
▼ 150 |
31 |
21,637 |
| 13:22:25 |
14,250 |
▼ 200 |
10 |
21,606 |
| 13:20:51 |
14,300 |
▼ 150 |
7 |
21,596 |
| 13:17:21 |
14,300 |
▼ 150 |
100 |
21,589 |
| 13:16:19 |
14,300 |
▼ 150 |
5 |
21,489 |
| 13:13:16 |
14,300 |
▼ 150 |
1 |
21,484 |
| 13:11:36 |
14,300 |
▼ 150 |
1 |
21,483 |
| 13:10:51 |
14,250 |
▼ 200 |
296 |
21,434 |
| 13:10:51 |
14,250 |
▼ 200 |
48 |
21,482 |
| 13:10:51 |
14,250 |
▼ 200 |
10 |
21,138 |
| 13:10:17 |
14,250 |
▼ 200 |
81 |
21,128 |
| 13:10:17 |
14,250 |
▼ 200 |
2 |
21,047 |
| 13:09:00 |
14,100 |
▼ 350 |
465 |
20,455 |
| 13:09:00 |
14,050 |
▼ 400 |
590 |
21,045 |
| 13:09:00 |
14,200 |
▼ 250 |
254 |
19,740 |
| 13:09:00 |
14,150 |
▼ 300 |
250 |
19,990 |
| 13:09:00 |
14,250 |
▼ 200 |
211 |
19,486 |
| 13:08:48 |
14,400 |
▼ 50 |
1 |
19,275 |
| 13:07:09 |
14,400 |
▼ 50 |
1 |
19,274 |
| 13:05:27 |
14,400 |
▼ 50 |
2 |
19,273 |
| 13:04:38 |
14,400 |
▼ 50 |
1 |
19,271 |
| 13:03:55 |
14,400 |
▼ 50 |
1 |
19,270 |
| 13:03:02 |
14,350 |
▼ 100 |
48 |
19,269 |
| 13:03:02 |
14,350 |
▼ 100 |
2 |
19,221 |
| 13:02:15 |
14,350 |
▼ 100 |
6 |
19,219 |
| 13:01:46 |
14,350 |
▼ 100 |
7 |
19,213 |
| 13:01:43 |
14,350 |
▼ 100 |
1 |
19,206 |
| 13:00:28 |
14,350 |
▼ 100 |
1 |
19,205 |
| 13:00:25 |
14,350 |
▼ 100 |
5 |
19,204 |
| 13:00:16 |
14,350 |
▼ 100 |
2 |
19,199 |
| 12:59:52 |
14,250 |
▼ 200 |
20 |
19,197 |
| 12:59:40 |
14,350 |
▼ 100 |
1 |
19,177 |
| 12:59:38 |
14,350 |
▼ 100 |
7 |
19,176 |
| 12:59:32 |
14,200 |
▼ 250 |
62 |
19,169 |
| 12:59:32 |
14,300 |
▼ 150 |
67 |
19,051 |
| 12:59:32 |
14,250 |
▼ 200 |
56 |
19,107 |
| 12:59:32 |
14,350 |
▼ 100 |
15 |
18,984 |
| 12:58:50 |
14,400 |
▼ 50 |
1 |
18,969 |
| 12:58:43 |
14,400 |
▼ 50 |
1 |
18,968 |
| 12:58:25 |
14,400 |
▼ 50 |
6 |
18,967 |
| 12:57:08 |
14,400 |
▼ 50 |
6 |
18,961 |
| 12:56:50 |
14,400 |
▼ 50 |
1 |
18,955 |
| 12:56:48 |
14,400 |
▼ 50 |
1 |
18,954 |
| 12:56:46 |
14,400 |
▼ 50 |
1 |
18,953 |
| 12:56:40 |
14,400 |
▼ 50 |
2 |
18,952 |
| 12:55:53 |
14,400 |
▼ 50 |
6 |
18,950 |
| 12:54:57 |
14,400 |
▼ 50 |
1 |
18,944 |
| 12:54:57 |
14,400 |
▼ 50 |
6 |
18,943 |
| 12:54:55 |
14,400 |
▼ 50 |
1 |
18,937 |
| 12:54:37 |
14,400 |
▼ 50 |
1 |
18,936 |
| 12:54:13 |
14,400 |
▼ 50 |
2 |
18,935 |
| 12:53:54 |
14,400 |
▼ 50 |
6 |
18,933 |
| 12:53:43 |
14,400 |
▼ 50 |
2 |
18,927 |
| 12:53:36 |
14,400 |
▼ 50 |
1 |
18,925 |
| 12:53:17 |
14,450 |
0 |
1 |
18,924 |
| 12:52:41 |
14,450 |
0 |
1 |
18,923 |
| 12:52:37 |
14,450 |
0 |
1 |
18,922 |
| 12:52:36 |
14,450 |
0 |
1 |
18,921 |
| 12:52:36 |
14,350 |
▼ 100 |
120 |
18,920 |
| 12:51:46 |
14,450 |
0 |
1 |
18,800 |
| 12:51:39 |
14,450 |
0 |
1 |
18,799 |
| 12:51:22 |
14,450 |
0 |
2 |
18,798 |
| 12:51:11 |
14,450 |
0 |
1 |
18,796 |
| 12:50:36 |
14,450 |
0 |
1 |
18,795 |
| 12:50:12 |
14,450 |
0 |
1 |
18,794 |
| 12:50:06 |
14,450 |
0 |
1 |
18,793 |
| 12:49:48 |
14,450 |
0 |
2 |
18,792 |
| 12:49:18 |
14,450 |
0 |
1 |
18,790 |
| 12:49:09 |
14,450 |
0 |
1 |
18,789 |
| 12:49:05 |
14,450 |
0 |
4 |
18,788 |
| 12:48:47 |
14,450 |
0 |
1 |
18,784 |
| 12:48:26 |
14,400 |
▼ 50 |
134 |
18,783 |
| 12:48:14 |
14,450 |
0 |
1 |
18,649 |
| 12:48:01 |
14,450 |
0 |
1 |
18,648 |
| 12:47:29 |
14,450 |
0 |
1 |
18,647 |
| 12:47:27 |
14,450 |
0 |
1 |
18,646 |
| 12:47:12 |
14,450 |
0 |
1 |
18,645 |
| 12:46:55 |
14,450 |
0 |
2 |
18,644 |
| 12:46:50 |
14,450 |
0 |
5 |
18,642 |
| 12:46:50 |
14,450 |
0 |
6 |
18,637 |
| 12:46:45 |
14,500 |
▲ 50 |
2 |
18,631 |
| 12:46:31 |
14,500 |
▲ 50 |
1 |
18,629 |
| 12:45:33 |
14,500 |
▲ 50 |
1 |
18,628 |
| 12:44:58 |
14,500 |
▲ 50 |
1 |
18,627 |
| 12:44:53 |
14,500 |
▲ 50 |
1 |
18,626 |
| 12:44:47 |
14,500 |
▲ 50 |
1 |
18,625 |
| 12:44:27 |
14,500 |
▲ 50 |
1 |
18,624 |
| 12:44:16 |
14,500 |
▲ 50 |
1 |
18,623 |
| 12:44:11 |
14,500 |
▲ 50 |
1 |
18,622 |
| 12:44:03 |
14,500 |
▲ 50 |
1 |
18,621 |
| 12:44:00 |
14,500 |
▲ 50 |
1 |
18,620 |
| 12:43:58 |
14,500 |
▲ 50 |
2 |
18,619 |
| 12:43:39 |
14,500 |
▲ 50 |
1 |
18,617 |
| 12:43:29 |
14,500 |
▲ 50 |
1 |
18,616 |
| 12:42:57 |
14,500 |
▲ 50 |
1 |
18,615 |
| 12:42:51 |
14,500 |
▲ 50 |
1 |
18,614 |
| 12:42:30 |
14,500 |
▲ 50 |
1 |
18,613 |
| 12:42:05 |
14,500 |
▲ 50 |
1 |
18,612 |
| 12:42:01 |
14,500 |
▲ 50 |
1 |
18,611 |
| 12:41:41 |
14,500 |
▲ 50 |
3 |
18,610 |
| 12:41:35 |
14,500 |
▲ 50 |
1 |
18,607 |
| 12:41:25 |
14,500 |
▲ 50 |
5 |
18,606 |
| 12:41:02 |
14,500 |
▲ 50 |
2 |
18,601 |
| 12:41:02 |
14,500 |
▲ 50 |
1 |
18,599 |
| 12:40:03 |
14,500 |
▲ 50 |
1 |
18,598 |
| 12:39:48 |
14,500 |
▲ 50 |
2 |
18,597 |
| 12:39:42 |
14,500 |
▲ 50 |
4 |
18,595 |
| 12:39:39 |
14,500 |
▲ 50 |
1 |
18,591 |
| 12:39:29 |
14,500 |
▲ 50 |
1 |
18,590 |
| 12:38:51 |
14,500 |
▲ 50 |
1 |
18,589 |
| 12:38:50 |
14,500 |
▲ 50 |
1 |
18,588 |
| 12:38:26 |
14,500 |
▲ 50 |
1 |
18,587 |
| 12:37:52 |
14,500 |
▲ 50 |
3 |
18,586 |
| 12:37:46 |
14,500 |
▲ 50 |
1 |
18,583 |
| 12:37:35 |
14,500 |
▲ 50 |
1 |
18,582 |
| 12:37:25 |
14,500 |
▲ 50 |
5 |
18,581 |
| 12:36:44 |
14,500 |
▲ 50 |
1 |
18,576 |
| 12:36:30 |
14,500 |
▲ 50 |
10 |
18,575 |
| 12:36:30 |
14,500 |
▲ 50 |
1 |
18,565 |
| 12:36:23 |
14,500 |
▲ 50 |
1 |
18,564 |
| 12:36:08 |
14,500 |
▲ 50 |
2 |
18,563 |
| 12:35:32 |
14,500 |
▲ 50 |
1 |
18,561 |
| 12:35:11 |
14,500 |
▲ 50 |
4 |
18,560 |
| 12:34:40 |
14,500 |
▲ 50 |
1 |
18,556 |
| 12:34:19 |
14,500 |
▲ 50 |
1 |
18,555 |
| 12:34:17 |
14,500 |
▲ 50 |
3 |
18,554 |
| 12:33:54 |
14,500 |
▲ 50 |
1 |
18,551 |
| 12:32:45 |
14,500 |
▲ 50 |
4 |
18,550 |
| 12:32:25 |
14,500 |
▲ 50 |
1 |
18,546 |
| 12:32:18 |
14,500 |
▲ 50 |
3 |
18,545 |
| 12:32:11 |
14,500 |
▲ 50 |
1 |
18,542 |
| 12:31:41 |
14,500 |
▲ 50 |
5 |
18,541 |
| 12:30:21 |
14,500 |
▲ 50 |
1 |
18,536 |
| 12:30:12 |
14,500 |
▲ 50 |
4 |
18,535 |
| 12:29:55 |
14,500 |
▲ 50 |
2 |
18,531 |
| 12:29:30 |
14,500 |
▲ 50 |
1 |
18,529 |
| 12:29:26 |
14,500 |
▲ 50 |
1 |
18,528 |
| 12:29:22 |
14,500 |
▲ 50 |
1 |
18,527 |
| 12:29:06 |
14,500 |
▲ 50 |
1 |
18,526 |
| 12:28:46 |
14,500 |
▲ 50 |
1 |
18,525 |
| 12:28:26 |
14,500 |
▲ 50 |
4 |
18,524 |
| 12:27:55 |
14,500 |
▲ 50 |
3 |
18,520 |
| 12:27:45 |
14,450 |
0 |
30 |
18,517 |
| 12:27:44 |
14,500 |
▲ 50 |
2 |
18,487 |
| 12:26:43 |
14,500 |
▲ 50 |
4 |
18,485 |
| 12:26:43 |
14,500 |
▲ 50 |
2 |
18,481 |
| 12:26:22 |
14,450 |
0 |
227 |
18,479 |
| 12:26:22 |
14,450 |
0 |
1 |
18,252 |
| 12:26:16 |
14,450 |
0 |
100 |
18,251 |
| 12:26:09 |
14,400 |
▼ 50 |
10 |
18,151 |
| 12:25:52 |
14,400 |
▼ 50 |
260 |
18,141 |
| 12:25:07 |
14,400 |
▼ 50 |
2 |
17,881 |
| 12:23:57 |
14,400 |
▼ 50 |
1 |
17,879 |
| 12:22:48 |
14,400 |
▼ 50 |
2 |
17,878 |
| 12:21:51 |
14,400 |
▼ 50 |
1 |
17,876 |
| 12:20:03 |
14,400 |
▼ 50 |
2 |
17,875 |
| 12:19:19 |
14,400 |
▼ 50 |
5 |
17,873 |
| 12:18:57 |
14,400 |
▼ 50 |
1 |
17,868 |
| 12:18:04 |
14,400 |
▼ 50 |
2 |
17,867 |
| 12:17:22 |
14,400 |
▼ 50 |
1 |
17,865 |
| 12:17:02 |
14,400 |
▼ 50 |
1 |
17,864 |
| 12:16:53 |
14,400 |
▼ 50 |
1 |
17,863 |
| 12:16:25 |
14,350 |
▼ 100 |
1 |
17,862 |
| 12:16:11 |
14,350 |
▼ 100 |
33 |
17,861 |
| 12:14:54 |
14,350 |
▼ 100 |
200 |
17,828 |
| 12:14:05 |
14,400 |
▼ 50 |
39 |
17,628 |
| 12:13:48 |
14,350 |
▼ 100 |
2 |
17,589 |
| 12:12:10 |
14,400 |
▼ 50 |
4 |
17,587 |
| 12:09:26 |
14,400 |
▼ 50 |
37 |
17,583 |
| 12:07:57 |
14,400 |
▼ 50 |
123 |
17,546 |
| 12:06:35 |
14,400 |
▼ 50 |
40 |
17,423 |
| 12:02:04 |
14,400 |
▼ 50 |
10 |
17,383 |
| 12:00:00 |
14,400 |
▼ 50 |
301 |
17,373 |
| 12:00:00 |
14,450 |
0 |
2 |
17,072 |
| 11:57:06 |
14,450 |
0 |
3 |
17,070 |
| 11:56:21 |
14,450 |
0 |
200 |
17,067 |
| 11:55:26 |
14,450 |
0 |
1 |
16,867 |
| 11:55:18 |
14,450 |
0 |
2 |
16,866 |
| 11:54:59 |
14,450 |
0 |
6 |
16,864 |
| 11:54:43 |
14,450 |
0 |
2 |
16,858 |
| 11:54:08 |
14,450 |
0 |
2 |
16,856 |
| 11:53:33 |
14,450 |
0 |
2 |
16,854 |
| 11:52:58 |
14,400 |
▼ 50 |
68 |
16,852 |
| 11:52:58 |
14,400 |
▼ 50 |
2 |
16,784 |
| 11:52:23 |
14,400 |
▼ 50 |
2 |
16,782 |
| 11:52:20 |
14,400 |
▼ 50 |
8 |
16,780 |
| 11:51:48 |
14,400 |
▼ 50 |
3 |
16,772 |
| 11:51:13 |
14,400 |
▼ 50 |
2 |
16,769 |
| 11:50:38 |
14,400 |
▼ 50 |
2 |
16,767 |
| 11:50:03 |
14,400 |
▼ 50 |
2 |
16,765 |
| 11:49:49 |
14,400 |
▼ 50 |
7 |
16,763 |
| 11:49:28 |
14,400 |
▼ 50 |
2 |
16,756 |
| 11:48:53 |
14,400 |
▼ 50 |
2 |
16,754 |
| 11:48:18 |
14,400 |
▼ 50 |
2 |
16,752 |
| 11:48:00 |
14,400 |
▼ 50 |
7 |
16,750 |
| 11:47:43 |
14,400 |
▼ 50 |
2 |
16,743 |
| 11:47:08 |
14,400 |
▼ 50 |
2 |
16,741 |
| 11:46:33 |
14,400 |
▼ 50 |
2 |
16,739 |
| 11:46:26 |
14,400 |
▼ 50 |
7 |
16,737 |
| 11:45:58 |
14,400 |
▼ 50 |
2 |
16,730 |
| 11:45:23 |
14,400 |
▼ 50 |
2 |
16,728 |
| 11:44:48 |
14,400 |
▼ 50 |
2 |
16,726 |
| 11:44:21 |
14,400 |
▼ 50 |
7 |
16,724 |
| 11:44:13 |
14,400 |
▼ 50 |
2 |
16,717 |
| 11:43:38 |
14,400 |
▼ 50 |
3 |
16,715 |
| 11:43:03 |
14,400 |
▼ 50 |
2 |
16,712 |
| 11:42:57 |
14,400 |
▼ 50 |
7 |
16,710 |
| 11:42:28 |
14,400 |
▼ 50 |
2 |
16,703 |
| 11:41:53 |
14,400 |
▼ 50 |
2 |
16,701 |
| 11:41:19 |
14,400 |
▼ 50 |
7 |
16,699 |
| 11:41:18 |
14,400 |
▼ 50 |
2 |
16,692 |
| 11:41:02 |
14,400 |
▼ 50 |
1,100 |
16,690 |
| 11:40:43 |
14,400 |
▼ 50 |
2 |
15,590 |
| 11:40:08 |
14,400 |
▼ 50 |
2 |
15,588 |
| 11:40:04 |
14,400 |
▼ 50 |
7 |
15,586 |
| 11:39:33 |
14,400 |
▼ 50 |
2 |
15,579 |
| 11:38:58 |
14,400 |
▼ 50 |
2 |
15,577 |
| 11:38:23 |
14,400 |
▼ 50 |
2 |
15,575 |
| 11:37:48 |
14,400 |
▼ 50 |
2 |
15,573 |
| 11:37:38 |
14,400 |
▼ 50 |
7 |
15,571 |
| 11:37:13 |
14,400 |
▼ 50 |
2 |
15,564 |
| 11:36:38 |
14,400 |
▼ 50 |
2 |
15,562 |
| 11:36:03 |
14,400 |
▼ 50 |
2 |
15,560 |
| 11:35:43 |
14,400 |
▼ 50 |
7 |
15,558 |
| 11:35:28 |
14,400 |
▼ 50 |
3 |
15,551 |
| 11:34:53 |
14,400 |
▼ 50 |
2 |
15,548 |
| 11:34:25 |
14,400 |
▼ 50 |
7 |
15,546 |
| 11:34:18 |
14,400 |
▼ 50 |
2 |
15,539 |
| 11:33:43 |
14,400 |
▼ 50 |
2 |
15,537 |
| 11:33:08 |
14,400 |
▼ 50 |
2 |
15,535 |
| 11:32:41 |
14,350 |
▼ 100 |
7 |
15,533 |
| 11:32:40 |
14,350 |
▼ 100 |
1 |
15,526 |
| 11:32:36 |
14,350 |
▼ 100 |
5 |
15,525 |
| 11:32:33 |
14,350 |
▼ 100 |
2 |
15,520 |
| 11:31:58 |
14,350 |
▼ 100 |
2 |
15,518 |
| 11:31:32 |
14,300 |
▼ 150 |
40 |
15,516 |
| 11:31:23 |
14,400 |
▼ 50 |
2 |
15,476 |
| 11:30:48 |
14,400 |
▼ 50 |
2 |
15,474 |
| 11:30:13 |
14,400 |
▼ 50 |
2 |
15,472 |
| 11:29:38 |
14,400 |
▼ 50 |
2 |
15,470 |
| 11:29:03 |
14,400 |
▼ 50 |
2 |
15,468 |
| 11:28:28 |
14,400 |
▼ 50 |
2 |
15,466 |
| 11:28:11 |
14,400 |
▼ 50 |
50 |
15,464 |
| 11:27:53 |
14,400 |
▼ 50 |
2 |
15,414 |
| 11:27:18 |
14,400 |
▼ 50 |
2 |
15,412 |
| 11:26:44 |
14,350 |
▼ 100 |
2 |
15,410 |
| 11:26:43 |
14,350 |
▼ 100 |
1 |
15,408 |
| 11:26:31 |
14,300 |
▼ 150 |
50 |
15,407 |
| 11:26:27 |
14,400 |
▼ 50 |
99 |
15,357 |
| 11:26:27 |
14,350 |
▼ 100 |
1 |
15,258 |
| 11:26:08 |
14,400 |
▼ 50 |
2 |
15,257 |
| 11:25:33 |
14,400 |
▼ 50 |
2 |
15,255 |
| 11:24:58 |
14,400 |
▼ 50 |
2 |
15,253 |
| 11:24:23 |
14,400 |
▼ 50 |
2 |
15,251 |
| 11:23:48 |
14,450 |
0 |
2 |
15,249 |
| 11:23:13 |
14,450 |
0 |
2 |
15,247 |
| 11:22:38 |
14,450 |
0 |
2 |
15,245 |
| 11:22:03 |
14,450 |
0 |
2 |
15,243 |
| 11:21:28 |
14,450 |
0 |
2 |
15,241 |
| 11:20:53 |
14,450 |
0 |
2 |
15,239 |
| 11:20:18 |
14,450 |
0 |
2 |
15,237 |
| 11:19:43 |
14,450 |
0 |
2 |
15,235 |
| 11:19:37 |
14,400 |
▼ 50 |
100 |
15,233 |
| 11:19:17 |
14,450 |
0 |
9 |
15,133 |
| 11:19:08 |
14,450 |
0 |
2 |
15,124 |
| 11:18:33 |
14,450 |
0 |
3 |
15,122 |
| 11:17:58 |
14,450 |
0 |
2 |
15,119 |
| 11:17:23 |
14,400 |
▼ 50 |
2 |
15,117 |
| 11:17:05 |
14,350 |
▼ 100 |
3 |
15,115 |
| 11:16:48 |
14,350 |
▼ 100 |
2 |
15,112 |
| 11:16:13 |
14,450 |
0 |
2 |
15,110 |
| 11:16:08 |
14,200 |
▼ 250 |
57 |
15,108 |
| 11:16:08 |
14,250 |
▼ 200 |
7 |
15,051 |
| 11:16:08 |
14,300 |
▼ 150 |
24 |
15,044 |
| 11:15:49 |
14,400 |
▼ 50 |
74 |
15,020 |
| 11:15:49 |
14,400 |
▼ 50 |
140 |
14,946 |
| 11:15:38 |
14,500 |
▲ 50 |
2 |
14,806 |
| 11:15:03 |
14,500 |
▲ 50 |
2 |
14,804 |
| 11:14:41 |
14,500 |
▲ 50 |
2 |
14,802 |
| 11:14:28 |
14,500 |
▲ 50 |
2 |
14,800 |
| 11:13:53 |
14,500 |
▲ 50 |
2 |
14,798 |
| 11:13:18 |
14,450 |
0 |
2 |
14,796 |
| 11:13:15 |
14,450 |
0 |
10 |
14,794 |
| 11:12:43 |
14,450 |
0 |
2 |
14,784 |
| 11:12:12 |
14,450 |
0 |
1 |
14,782 |
| 11:12:12 |
14,450 |
0 |
299 |
14,781 |
| 11:12:08 |
14,450 |
0 |
2 |
14,482 |
| 11:11:33 |
14,450 |
0 |
2 |
14,480 |
| 11:11:24 |
14,450 |
0 |
4 |
14,478 |
| 11:11:01 |
14,450 |
0 |
91 |
14,474 |
| 11:10:58 |
14,450 |
0 |
2 |
14,383 |
| 11:10:36 |
14,400 |
▼ 50 |
142 |
14,381 |
| 11:10:23 |
14,400 |
▼ 50 |
3 |
14,239 |
| 11:09:48 |
14,400 |
▼ 50 |
2 |
14,236 |
| 11:09:19 |
14,400 |
▼ 50 |
100 |
14,234 |
| 11:09:13 |
14,400 |
▼ 50 |
2 |
14,134 |
| 11:08:54 |
14,400 |
▼ 50 |
17 |
14,132 |
| 11:08:53 |
14,350 |
▼ 100 |
9 |
14,115 |
| 11:08:43 |
14,350 |
▼ 100 |
100 |
14,106 |
| 11:08:38 |
14,300 |
▼ 150 |
96 |
14,006 |
| 11:08:38 |
14,300 |
▼ 150 |
2 |
13,910 |
| 11:08:03 |
14,300 |
▼ 150 |
2 |
13,908 |
| 11:07:28 |
14,300 |
▼ 150 |
2 |
13,906 |
| 11:06:53 |
14,300 |
▼ 150 |
2 |
13,904 |
| 11:06:25 |
14,300 |
▼ 150 |
23 |
13,902 |
| 11:06:18 |
14,300 |
▼ 150 |
2 |
13,879 |
| 11:06:02 |
14,250 |
▼ 200 |
244 |
13,877 |
| 11:05:43 |
14,300 |
▼ 150 |
2 |
13,633 |
| 11:05:08 |
14,300 |
▼ 150 |
2 |
13,631 |
| 11:04:33 |
14,300 |
▼ 150 |
2 |
13,629 |
| 11:03:58 |
14,300 |
▼ 150 |
2 |
13,627 |
| 11:03:23 |
14,300 |
▼ 150 |
2 |
13,625 |
| 11:02:48 |
14,300 |
▼ 150 |
2 |
13,623 |
| 11:02:36 |
14,300 |
▼ 150 |
15 |
13,621 |
| 11:02:13 |
14,300 |
▼ 150 |
3 |
13,606 |
| 11:01:50 |
14,250 |
▼ 200 |
52 |
13,603 |
| 11:01:38 |
14,300 |
▼ 150 |
2 |
13,551 |
| 11:01:03 |
14,300 |
▼ 150 |
2 |
13,549 |
| 11:00:44 |
14,300 |
▼ 150 |
14 |
13,547 |
| 11:00:28 |
14,350 |
▼ 100 |
2 |
13,533 |
| 10:59:53 |
14,350 |
▼ 100 |
2 |
13,531 |
| 10:59:29 |
14,350 |
▼ 100 |
41 |
13,529 |
| 10:59:18 |
14,350 |
▼ 100 |
2 |
13,488 |
| 10:58:43 |
14,350 |
▼ 100 |
2 |
13,486 |
| 10:58:34 |
14,350 |
▼ 100 |
7 |
13,484 |
| 10:58:21 |
14,350 |
▼ 100 |
1 |
13,477 |
| 10:58:08 |
14,350 |
▼ 100 |
2 |
13,476 |
| 10:57:33 |
14,350 |
▼ 100 |
2 |
13,474 |
| 10:57:09 |
14,350 |
▼ 100 |
1 |
13,472 |
| 10:56:58 |
14,350 |
▼ 100 |
2 |
13,471 |
| 10:56:23 |
14,350 |
▼ 100 |
2 |
13,469 |
| 10:56:02 |
14,350 |
▼ 100 |
2 |
13,467 |
| 10:55:48 |
14,350 |
▼ 100 |
2 |
13,465 |
| 10:55:13 |
14,350 |
▼ 100 |
2 |
13,463 |
| 10:54:38 |
14,350 |
▼ 100 |
2 |
13,461 |
| 10:54:03 |
14,350 |
▼ 100 |
2 |
13,459 |
| 10:53:56 |
14,350 |
▼ 100 |
1 |
13,457 |
| 10:53:28 |
14,350 |
▼ 100 |
3 |
13,456 |
| 10:52:57 |
14,350 |
▼ 100 |
1 |
13,453 |
| 10:52:53 |
14,350 |
▼ 100 |
2 |
13,452 |
| 10:52:18 |
14,350 |
▼ 100 |
2 |
13,450 |
| 10:51:43 |
14,350 |
▼ 100 |
2 |
13,448 |
| 10:51:27 |
14,350 |
▼ 100 |
2 |
13,446 |
| 10:51:08 |
14,350 |
▼ 100 |
2 |
13,444 |
| 10:50:33 |
14,350 |
▼ 100 |
2 |
13,442 |
| 10:50:06 |
14,350 |
▼ 100 |
1 |
13,440 |
| 10:49:58 |
14,350 |
▼ 100 |
2 |
13,439 |
| 10:49:23 |
14,350 |
▼ 100 |
2 |
13,437 |
| 10:49:01 |
14,350 |
▼ 100 |
2 |
13,435 |
| 10:48:48 |
14,350 |
▼ 100 |
2 |
13,433 |
| 10:48:13 |
14,350 |
▼ 100 |
2 |
13,431 |
| 10:48:06 |
14,350 |
▼ 100 |
34 |
13,429 |
| 10:47:38 |
14,400 |
▼ 50 |
2 |
13,395 |
| 10:47:03 |
14,400 |
▼ 50 |
2 |
13,393 |
| 10:46:53 |
14,400 |
▼ 50 |
1 |
13,391 |
| 10:46:28 |
14,400 |
▼ 50 |
2 |
13,390 |
| 10:45:53 |
14,400 |
▼ 50 |
2 |
13,388 |
| 10:45:50 |
14,350 |
▼ 100 |
2 |
13,386 |
| 10:45:18 |
14,350 |
▼ 100 |
3 |
13,384 |
| 10:44:50 |
14,350 |
▼ 100 |
1 |
13,381 |
| 10:44:43 |
14,350 |
▼ 100 |
2 |
13,380 |
| 10:44:08 |
14,350 |
▼ 100 |
2 |
13,378 |
| 10:43:33 |
14,400 |
▼ 50 |
2 |
13,376 |
| 10:43:08 |
14,400 |
▼ 50 |
2 |
13,374 |
| 10:42:58 |
14,400 |
▼ 50 |
2 |
13,372 |
| 10:42:23 |
14,400 |
▼ 50 |
2 |
13,370 |
| 10:42:07 |
14,400 |
▼ 50 |
1 |
13,368 |
| 10:42:02 |
14,400 |
▼ 50 |
1 |
13,367 |
| 10:41:57 |
14,400 |
▼ 50 |
30 |
13,366 |
| 10:41:48 |
14,400 |
▼ 50 |
2 |
13,336 |
| 10:41:38 |
14,400 |
▼ 50 |
1 |
13,334 |
| 10:41:35 |
14,400 |
▼ 50 |
1 |
13,333 |
| 10:41:33 |
14,400 |
▼ 50 |
4 |
13,332 |
| 10:41:13 |
14,400 |
▼ 50 |
2 |
13,328 |
| 10:41:01 |
14,400 |
▼ 50 |
4 |
13,326 |
| 10:41:01 |
14,350 |
▼ 100 |
96 |
13,322 |
| 10:40:49 |
14,350 |
▼ 100 |
100 |
13,226 |
| 10:40:44 |
14,350 |
▼ 100 |
100 |
13,126 |
| 10:40:38 |
14,350 |
▼ 100 |
2 |
13,026 |
| 10:40:03 |
14,350 |
▼ 100 |
2 |
13,024 |
| 10:39:28 |
14,350 |
▼ 100 |
2 |
13,022 |
| 10:38:53 |
14,350 |
▼ 100 |
2 |
13,020 |
| 10:38:47 |
14,350 |
▼ 100 |
2 |
13,018 |
| 10:38:19 |
14,350 |
▼ 100 |
5 |
13,016 |
| 10:38:18 |
14,350 |
▼ 100 |
2 |
13,011 |
| 10:38:10 |
14,350 |
▼ 100 |
1 |
13,009 |
| 10:38:02 |
14,300 |
▼ 150 |
53 |
13,008 |
| 10:38:02 |
14,300 |
▼ 150 |
100 |
12,955 |
| 10:37:54 |
14,300 |
▼ 150 |
100 |
12,855 |
| 10:37:48 |
14,300 |
▼ 150 |
100 |
12,755 |
| 10:37:43 |
14,300 |
▼ 150 |
2 |
12,655 |
| 10:37:08 |
14,300 |
▼ 150 |
3 |
12,653 |
| 10:36:47 |
14,250 |
▼ 200 |
21 |
12,650 |
| 10:36:33 |
14,250 |
▼ 200 |
2 |
12,629 |
| 10:35:58 |
14,250 |
▼ 200 |
2 |
12,627 |
| 10:35:23 |
14,300 |
▼ 150 |
2 |
12,625 |
| 10:34:48 |
14,300 |
▼ 150 |
2 |
12,623 |
| 10:34:13 |
14,300 |
▼ 150 |
2 |
12,621 |
| 10:33:38 |
14,300 |
▼ 150 |
2 |
12,619 |
| 10:33:03 |
14,300 |
▼ 150 |
2 |
12,617 |
| 10:32:28 |
14,300 |
▼ 150 |
2 |
12,615 |
| 10:32:13 |
14,300 |
▼ 150 |
1 |
12,613 |
| 10:32:04 |
14,300 |
▼ 150 |
88 |
12,612 |
| 10:32:03 |
14,300 |
▼ 150 |
16 |
12,524 |
| 10:31:53 |
14,300 |
▼ 150 |
2 |
12,508 |
| 10:31:18 |
14,300 |
▼ 150 |
2 |
12,506 |
|
|
|
|
