Sovkomflot PAO (FLOT)

FLOT
🏛️ 러시아 연방 →
80.47
마지막 업데이트: 2025-09-28
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
06:59 83.45 83.45 83.45 83.45 0.0K
07:00 83.47 83.47 83.40 83.40 0.0K
07:01 83.56 83.65 83.56 83.65 0.2K
07:02 83.54 83.55 83.49 83.49 0.3K
07:03 83.46 83.49 83.41 83.49 0.2K
07:04 83.50 83.50 83.44 83.44 0.1K
07:05 83.46 83.46 83.46 83.46 0.0K
07:07 83.43 83.43 83.43 83.43 1.1K
07:08 83.41 83.41 83.41 83.41 4.7K
07:09 83.44 83.44 83.44 83.44 0.1K
07:11 83.47 83.47 83.47 83.47 0.2K
07:12 83.43 83.47 83.43 83.47 0.2K
07:13 83.47 83.49 83.47 83.49 0.2K
07:14 83.49 83.49 83.49 83.49 0.0K
07:16 83.45 83.45 83.45 83.45 0.0K
07:17 83.49 83.49 83.49 83.49 0.0K
07:21 83.45 83.50 83.45 83.50 0.1K
07:22 83.50 83.50 83.50 83.50 0.0K
07:23 83.50 83.50 83.50 83.50 0.0K
07:24 83.46 83.46 83.46 83.46 0.0K
07:25 83.44 83.44 83.37 83.37 1.2K
07:26 83.46 83.46 83.46 83.46 0.0K
07:27 83.37 83.41 83.37 83.41 0.1K
07:28 83.45 83.45 83.38 83.38 1.0K
07:29 83.38 83.38 83.06 83.06 17.0K
07:30 83.11 83.11 83.11 83.11 0.0K
07:31 83.15 83.15 83.15 83.15 0.1K
07:32 83.16 83.19 83.16 83.19 0.1K
07:33 83.24 83.24 83.24 83.24 0.1K
07:34 83.24 83.24 83.24 83.24 0.0K
07:35 83.29 83.29 83.29 83.29 0.1K
07:36 83.29 83.29 83.29 83.29 0.1K
07:40 83.29 83.33 83.26 83.26 0.2K
07:41 83.20 83.28 83.20 83.28 0.0K
07:42 83.23 83.23 83.23 83.23 0.1K
07:43 83.21 83.21 83.16 83.16 0.3K
07:45 83.16 83.16 83.16 83.16 0.0K
07:46 83.16 83.16 83.16 83.16 0.1K
07:47 83.16 83.16 83.16 83.16 0.2K
07:48 83.10 83.10 83.10 83.10 0.0K
07:49 83.16 83.16 83.16 83.16 0.4K
07:52 83.18 83.18 83.18 83.18 2.0K
07:53 83.14 83.14 83.14 83.14 0.0K
07:55 83.10 83.10 83.10 83.10 0.0K
07:56 83.12 83.12 83.12 83.12 0.0K
07:57 83.09 83.09 83.09 83.09 0.1K
07:58 83.03 83.10 83.03 83.10 0.5K
07:59 83.02 83.02 83.00 83.00 0.7K
08:00 82.92 82.92 82.92 82.92 0.0K
08:02 82.94 82.94 82.94 82.94 0.0K
08:03 82.92 82.92 82.92 82.92 0.0K
08:04 82.93 82.93 82.82 82.82 0.9K
08:05 82.81 82.82 82.81 82.82 4.0K
08:07 82.82 82.82 82.82 82.82 0.1K
08:08 82.82 82.82 82.78 82.78 2.0K
08:09 82.79 82.79 82.79 82.79 0.0K
08:10 82.79 82.80 82.79 82.80 0.2K
08:12 82.82 82.82 82.82 82.82 0.0K
08:13 82.83 82.83 82.83 82.83 0.0K
08:15 82.87 82.87 82.87 82.87 0.1K
08:16 82.87 82.87 82.87 82.87 0.1K
08:19 82.88 82.88 82.88 82.88 0.0K
08:20 82.87 82.87 82.87 82.87 0.1K
08:21 82.87 82.87 82.87 82.87 2.9K
08:22 82.83 82.83 82.79 82.79 1.0K
08:23 82.79 82.79 82.79 82.79 0.1K
08:28 82.83 82.83 82.83 82.83 0.0K
08:29 82.84 82.84 82.84 82.84 1.0K
08:30 82.82 82.87 82.82 82.87 6.5K
08:32 82.92 82.92 82.92 82.92 0.0K
08:36 82.92 82.92 82.92 82.92 0.0K
08:37 82.94 82.95 82.94 82.95 0.1K
08:39 82.92 82.95 82.92 82.95 0.2K
08:40 82.92 82.92 82.92 82.92 0.0K
08:41 82.95 82.95 82.95 82.95 0.1K
08:42 82.92 82.92 82.92 82.92 0.0K
08:47 82.95 82.95 82.95 82.95 0.1K
08:48 82.96 82.96 82.96 82.96 1.0K
08:49 82.92 82.96 82.92 82.96 0.5K
08:51 82.97 82.97 82.97 82.97 0.0K
08:53 82.92 82.92 82.92 82.92 0.6K
08:57 82.90 82.90 82.90 82.90 0.0K
08:59 82.91 82.92 82.90 82.92 0.2K
09:01 82.92 82.92 82.92 82.92 0.5K
09:02 82.90 82.92 82.90 82.92 1.9K
09:03 82.90 82.91 82.90 82.90 0.3K
09:04 82.91 82.91 82.90 82.90 0.0K
09:05 82.91 82.91 82.91 82.91 0.0K
09:06 82.95 82.95 82.94 82.95 2.9K
09:08 82.90 82.90 82.90 82.90 0.7K
09:10 82.94 82.94 82.94 82.94 0.0K
09:11 82.94 82.94 82.94 82.94 0.0K
09:12 82.94 82.94 82.94 82.94 0.0K
09:13 82.95 83.09 82.95 83.09 16.2K
09:14 83.16 83.16 83.16 83.16 2.5K
09:15 83.16 83.21 83.16 83.21 4.7K
09:16 83.20 83.23 83.20 83.23 7.8K
09:17 83.23 83.27 83.20 83.21 6.3K
09:18 83.22 83.24 83.22 83.24 3.1K
09:19 83.23 83.23 83.23 83.23 0.1K
09:20 83.23 83.23 83.23 83.23 2.8K
09:21 83.13 83.13 83.13 83.13 0.0K
09:23 83.13 83.13 83.13 83.13 0.2K
09:25 83.18 83.18 83.18 83.18 0.0K
09:26 83.27 83.27 83.27 83.27 0.0K
09:27 83.27 83.27 83.27 83.27 0.2K
09:28 83.34 83.34 83.34 83.34 1.1K
09:29 83.34 83.34 83.34 83.34 1.7K
09:30 83.30 83.30 83.30 83.30 2.1K
09:31 83.34 83.34 83.34 83.34 0.1K
09:32 83.36 83.41 83.36 83.41 0.8K
09:33 83.44 83.46 83.44 83.46 0.2K
09:34 83.46 83.46 83.46 83.46 0.0K
09:35 83.48 83.48 83.45 83.45 0.0K
09:36 83.50 83.50 83.50 83.50 0.4K
09:37 83.47 83.48 83.47 83.48 0.1K
09:38 83.47 83.48 83.42 83.43 0.9K
09:39 83.43 83.43 83.43 83.43 0.4K
09:40 83.44 83.44 83.44 83.44 0.3K
09:41 83.44 83.50 83.44 83.50 0.7K
09:42 83.50 83.50 83.50 83.50 1.2K
09:43 83.51 83.51 83.51 83.51 0.4K
09:44 83.51 83.53 83.51 83.53 0.3K
09:45 83.53 83.53 83.53 83.53 0.0K
09:46 83.53 83.54 83.53 83.53 0.1K
09:47 83.53 83.54 83.53 83.54 0.0K
09:49 83.54 83.56 83.54 83.56 0.2K
09:50 83.51 83.51 83.51 83.51 0.2K
09:51 83.41 83.43 83.41 83.41 4.5K
09:52 83.39 83.39 83.34 83.34 13.6K
09:53 83.34 83.34 83.33 83.33 0.6K
09:54 83.35 83.35 83.35 83.35 0.2K
09:55 83.35 83.35 83.35 83.35 1.9K
09:56 83.34 83.35 83.34 83.35 0.3K
09:57 83.31 83.38 83.31 83.38 17.6K
09:58 83.35 83.35 83.35 83.35 0.1K
09:59 83.38 83.43 83.38 83.43 0.3K
10:00 83.33 83.33 83.33 83.33 0.2K
10:01 83.35 83.35 83.26 83.26 0.8K
10:02 83.22 83.22 83.12 83.12 1.3K
10:03 83.12 83.12 83.10 83.10 1.4K
10:04 83.07 83.20 83.07 83.20 0.4K
10:05 83.13 83.15 83.10 83.15 0.7K
10:06 83.13 83.13 83.09 83.11 1.2K
10:07 83.05 83.06 83.03 83.06 1.5K
10:08 83.01 83.01 82.95 82.95 2.3K
10:09 83.06 83.06 83.04 83.04 6.1K
10:10 83.02 83.07 83.02 83.07 7.0K
10:11 83.07 83.12 83.07 83.09 1.3K
10:12 83.09 83.17 83.09 83.17 1.3K
10:13 83.15 83.15 83.12 83.14 1.0K
10:14 83.17 83.17 83.17 83.17 0.0K
10:15 83.18 83.20 83.18 83.20 2.6K
10:16 83.26 83.26 83.11 83.11 0.8K
10:17 83.07 83.07 83.06 83.06 0.5K
10:18 83.07 83.07 83.07 83.07 1.3K
10:19 83.12 83.12 83.06 83.06 0.6K
10:21 83.08 83.09 83.08 83.08 0.1K
10:23 83.08 83.14 83.08 83.14 0.3K
10:25 83.14 83.14 83.09 83.09 0.4K
10:26 83.10 83.10 83.05 83.10 0.9K
10:27 83.26 83.26 83.13 83.13 10.1K
10:28 83.10 83.10 83.10 83.10 2.6K
10:29 83.06 83.06 83.06 83.06 0.3K
10:30 83.04 83.05 83.02 83.02 0.4K
10:31 83.05 83.05 83.05 83.05 0.1K
10:32 83.03 83.03 83.03 83.03 0.4K
10:33 83.02 83.02 83.02 83.02 0.2K
10:34 83.05 83.24 83.05 83.24 10.1K
10:35 83.24 83.25 83.24 83.25 0.1K
10:36 83.33 83.33 83.29 83.29 0.5K
10:38 83.25 83.36 83.25 83.36 3.3K
10:39 83.27 83.29 83.26 83.26 1.7K
10:40 83.24 83.24 83.16 83.16 0.5K
10:41 83.21 83.21 83.21 83.21 0.0K
10:42 83.21 83.24 83.16 83.16 0.5K
10:44 83.16 83.16 83.16 83.16 0.1K
10:45 83.16 83.16 83.05 83.05 6.5K
10:46 83.05 83.05 83.05 83.05 4.9K
10:47 83.05 83.05 83.00 83.00 6.4K
10:48 83.02 83.03 83.02 83.03 1.4K
10:49 83.02 83.05 83.02 83.05 2.0K
10:50 83.02 83.04 83.02 83.04 1.3K
10:51 83.03 83.03 83.02 83.02 0.3K
10:52 83.04 83.04 83.04 83.04 0.1K
10:53 83.04 83.04 83.04 83.04 0.1K
10:54 83.03 83.03 83.03 83.03 1.0K
10:55 83.04 83.04 83.04 83.04 0.0K
10:56 83.02 83.02 83.02 83.02 0.3K
10:57 83.02 83.06 83.02 83.06 0.7K
10:58 83.15 83.15 83.06 83.06 0.5K
11:00 83.04 83.11 83.04 83.11 0.4K
11:01 83.17 83.17 83.14 83.14 10.0K
11:02 83.03 83.05 82.94 82.94 8.8K
11:03 82.94 83.02 82.92 83.00 27.6K
11:04 83.00 83.00 82.78 82.78 17.1K
11:05 82.64 82.90 82.64 82.71 57.0K
11:06 82.79 82.79 82.74 82.74 1.9K
11:07 82.69 82.70 82.63 82.70 10.8K
11:08 82.74 82.76 82.68 82.76 1.4K
11:09 82.69 82.72 82.69 82.72 4.9K
11:10 82.68 82.68 82.64 82.64 2.2K
11:11 82.65 82.70 82.64 82.66 1.2K
11:12 82.66 82.69 82.64 82.64 0.3K
11:13 82.60 82.63 82.58 82.58 4.1K
11:14 82.58 82.60 82.58 82.60 0.3K
11:15 82.60 82.60 82.60 82.60 0.0K
11:16 82.58 82.64 82.58 82.58 0.3K
11:17 82.54 82.54 82.54 82.54 0.6K
11:18 82.56 82.56 82.46 82.54 2.0K
11:19 82.49 82.50 82.49 82.50 0.3K
11:20 82.49 82.49 82.44 82.44 4.0K
11:21 82.44 82.44 82.43 82.43 2.1K
11:22 82.43 82.43 82.43 82.43 1.0K
11:23 82.37 82.40 82.37 82.40 3.2K
11:24 82.39 82.39 82.39 82.39 1.5K
11:25 82.39 82.39 82.36 82.36 0.6K
11:26 82.36 82.36 82.36 82.36 2.4K
11:27 82.37 82.37 82.37 82.37 0.1K
11:28 82.40 82.40 82.35 82.35 5.1K
11:29 82.35 82.35 82.23 82.23 7.0K
11:30 82.24 82.30 82.24 82.30 28.1K
11:32 82.33 82.33 82.33 82.33 0.1K
11:33 82.40 82.40 82.40 82.40 3.6K
11:34 82.40 82.57 82.40 82.52 11.2K
11:35 82.52 82.52 82.51 82.51 1.0K
11:37 82.48 82.52 82.48 82.52 1.0K
11:38 82.52 82.52 82.52 82.52 1.0K
11:39 82.66 82.66 82.61 82.62 1.6K
11:40 82.67 82.69 82.60 82.60 4.2K
11:41 82.62 82.62 82.62 82.62 0.0K
11:42 82.59 82.62 82.59 82.62 0.1K
11:44 82.60 82.60 82.60 82.60 0.1K
11:45 82.62 82.62 82.62 82.62 0.2K
11:46 82.64 82.64 82.63 82.63 0.2K
11:47 82.70 82.70 82.70 82.70 0.1K
11:48 82.72 82.72 82.71 82.71 0.0K
11:49 82.71 82.73 82.71 82.73 2.2K
11:50 82.75 82.85 82.75 82.80 4.5K
11:51 82.81 82.96 82.81 82.96 20.2K
11:52 82.90 82.90 82.90 82.90 0.2K
11:53 82.96 82.96 82.88 82.88 11.7K
11:55 82.93 83.00 82.93 83.00 3.1K
11:56 83.00 83.10 83.00 83.09 31.0K
11:57 83.11 83.18 83.11 83.18 2.3K
11:58 83.10 83.12 83.09 83.09 1.0K
11:59 83.08 83.11 83.08 83.11 0.0K
12:00 83.10 83.12 83.10 83.12 0.5K
12:01 83.15 83.15 83.07 83.07 5.8K
12:02 83.07 83.08 83.04 83.04 0.2K
12:03 83.07 83.07 83.07 83.07 0.0K
12:04 83.07 83.10 83.07 83.10 1.5K
12:05 83.18 83.21 83.18 83.21 1.1K
12:07 83.23 83.27 83.23 83.27 0.3K
12:08 83.29 83.30 83.25 83.25 0.3K
12:09 83.22 83.22 83.22 83.22 0.4K
12:10 83.22 83.22 83.22 83.22 0.1K
12:11 83.21 83.24 83.21 83.24 0.3K
12:12 83.19 83.19 83.19 83.19 3.1K
12:14 83.12 83.12 83.12 83.12 0.3K
12:16 83.12 83.16 83.12 83.16 0.6K
12:17 83.17 83.17 83.17 83.17 0.0K
12:19 83.17 83.17 83.17 83.17 0.0K
12:20 83.16 83.17 83.16 83.17 0.2K
12:22 83.20 83.25 83.20 83.25 0.5K
12:23 83.25 83.25 83.25 83.25 0.0K
12:24 83.28 83.28 83.18 83.18 2.5K
12:26 83.28 83.28 83.28 83.28 3.0K
12:27 83.49 83.49 83.42 83.48 24.7K
12:28 83.45 83.45 83.42 83.42 0.5K
12:29 83.48 83.48 83.48 83.48 0.6K
12:30 83.48 83.49 83.48 83.49 3.2K
12:31 83.44 83.44 83.41 83.41 3.3K
12:32 83.39 83.41 83.39 83.41 1.5K
12:33 83.45 83.46 83.45 83.45 3.1K
12:34 83.43 83.43 83.43 83.43 0.0K
12:35 83.45 83.45 83.39 83.45 1.5K
12:36 83.45 83.45 83.45 83.45 0.4K
12:37 83.51 83.51 83.51 83.51 4.3K
12:38 83.51 83.53 83.51 83.53 0.0K
12:39 83.55 83.55 83.55 83.55 4.8K
12:40 83.56 83.69 83.56 83.69 9.7K
12:41 83.69 83.69 83.62 83.62 0.2K
12:42 83.66 83.66 83.64 83.64 0.1K
12:43 83.64 83.64 83.63 83.63 1.8K
12:44 83.63 83.64 83.63 83.64 2.0K
12:45 83.64 83.64 83.60 83.60 1.4K
12:46 83.60 83.60 83.56 83.56 1.2K
12:47 83.53 83.59 83.53 83.59 4.1K
12:48 83.55 83.59 83.55 83.56 1.2K
12:49 83.55 83.59 83.55 83.59 0.8K
12:50 83.55 83.57 83.55 83.57 0.6K
12:51 83.55 83.55 83.54 83.54 2.1K
12:53 83.54 83.54 83.54 83.54 0.0K
12:54 83.54 83.56 83.54 83.56 0.1K
12:55 83.55 83.55 83.54 83.55 3.8K
12:56 83.55 83.55 83.54 83.54 0.5K
12:57 83.54 83.54 83.54 83.54 3.4K
12:58 83.54 83.55 83.54 83.54 0.1K
12:59 83.55 83.55 83.53 83.54 4.6K
13:00 83.51 83.56 83.51 83.56 30.0K
13:01 83.56 83.57 83.56 83.57 0.8K
13:02 83.57 83.57 83.57 83.57 0.2K
13:03 83.56 83.56 83.56 83.56 0.2K
13:04 83.56 83.57 83.56 83.57 0.1K
13:05 83.56 83.56 83.52 83.52 1.1K
13:06 83.51 83.51 83.51 83.51 0.1K
13:07 83.50 83.50 83.50 83.50 1.0K
13:08 83.52 83.52 83.52 83.52 0.3K
13:09 83.50 83.50 83.40 83.44 113.8K
13:10 83.48 83.48 83.48 83.48 0.1K
13:11 83.48 83.48 83.48 83.48 2.4K
13:12 83.52 83.52 83.52 83.52 0.2K
13:13 83.49 83.52 83.48 83.52 0.7K
13:14 83.52 83.52 83.49 83.50 0.3K
13:18 83.40 83.40 83.39 83.39 11.7K
13:19 83.40 83.40 83.36 83.36 2.1K
13:20 83.39 83.39 83.34 83.34 0.7K
13:21 83.29 83.29 83.29 83.29 6.1K
13:22 83.29 83.31 83.29 83.31 3.0K
13:23 83.33 83.33 83.33 83.33 0.0K
13:24 83.32 83.32 83.32 83.32 0.1K
13:25 83.31 83.32 83.31 83.32 2.5K
13:26 83.20 83.20 83.20 83.20 2.0K
13:27 83.31 83.31 83.31 83.31 0.8K
13:28 83.24 83.24 83.23 83.23 0.4K
13:30 83.17 83.19 83.17 83.19 0.8K
13:31 83.10 83.14 83.10 83.14 5.6K
13:32 83.14 83.14 83.13 83.13 0.1K
13:33 83.10 83.10 83.10 83.10 0.0K
13:34 83.10 83.13 83.10 83.13 0.2K
13:35 83.13 83.13 83.10 83.10 0.1K
13:36 83.13 83.13 83.10 83.10 0.3K
13:37 83.10 83.10 83.07 83.08 3.2K
13:39 83.09 83.09 83.09 83.09 0.6K
13:40 83.09 83.09 83.09 83.09 0.0K
13:41 83.09 83.09 83.09 83.09 2.0K
13:42 83.09 83.09 83.08 83.08 1.2K
13:44 83.08 83.09 83.08 83.09 0.3K
13:45 83.09 83.09 83.08 83.08 0.6K
13:46 83.08 83.08 83.08 83.08 0.4K
13:48 83.05 83.05 83.05 83.05 1.4K
13:49 83.04 83.04 83.04 83.04 1.2K
13:51 83.03 83.03 83.03 83.03 0.2K
13:52 83.04 83.04 83.03 83.03 1.3K
13:53 83.03 83.03 83.03 83.03 0.5K
13:54 83.07 83.07 83.07 83.07 0.0K
13:55 83.05 83.08 83.03 83.08 0.4K
13:56 83.04 83.09 83.04 83.09 1.3K
13:57 83.09 83.10 83.09 83.09 1.2K
13:58 83.08 83.08 83.08 83.08 0.1K
14:00 83.04 83.04 83.04 83.04 0.2K
14:01 83.10 83.10 83.10 83.10 0.5K
14:03 83.10 83.10 83.06 83.06 0.3K
14:04 83.10 83.10 83.10 83.10 1.3K
14:05 83.15 83.15 83.15 83.15 0.0K
14:06 83.07 83.07 83.07 83.07 0.2K
14:07 83.09 83.09 83.08 83.08 0.3K
14:09 83.13 83.17 83.13 83.17 0.2K
14:10 83.12 83.12 83.12 83.12 0.4K
14:11 83.18 83.21 83.18 83.21 0.5K
14:12 83.22 83.22 83.18 83.18 1.4K
14:13 83.28 83.35 83.28 83.31 1.6K
14:14 83.34 83.34 83.34 83.34 0.2K
14:15 83.37 83.40 83.37 83.40 1.4K
14:16 83.40 83.40 83.40 83.40 0.1K
14:17 83.40 83.40 83.40 83.40 1.7K
14:18 83.32 83.39 83.32 83.39 0.5K
14:19 83.40 83.40 83.40 83.40 9.4K
14:20 83.42 83.43 83.42 83.43 0.8K
14:21 83.43 83.43 83.43 83.43 3.7K
14:22 83.44 83.44 83.44 83.44 1.0K
14:23 83.44 83.45 83.44 83.45 1.3K
14:24 83.48 83.48 83.44 83.44 0.7K
14:25 83.44 83.45 83.44 83.45 0.3K
14:26 83.47 83.52 83.47 83.52 5.3K
14:27 83.57 83.58 83.56 83.58 4.3K
14:28 83.58 83.72 83.58 83.72 20.0K
14:29 83.73 83.73 83.70 83.71 3.7K
14:30 83.74 83.74 83.70 83.70 0.3K
14:31 83.72 83.72 83.71 83.71 0.3K
14:32 83.71 83.72 83.71 83.72 0.5K
14:33 83.72 83.73 83.72 83.73 0.4K
14:34 83.71 83.75 83.69 83.69 10.2K
14:35 83.59 83.59 83.58 83.58 5.6K
14:36 83.57 83.58 83.57 83.58 0.0K
14:38 83.68 83.68 83.55 83.55 3.2K
14:39 83.53 83.53 83.51 83.51 0.4K
14:40 83.63 83.63 83.63 83.63 2.4K
14:41 83.65 83.72 83.65 83.72 5.6K
14:42 83.71 83.76 83.71 83.76 7.9K
14:43 83.77 83.83 83.77 83.82 5.8K
14:44 83.82 83.82 83.82 83.82 1.6K
14:45 83.82 83.82 83.82 83.82 0.1K
14:46 83.82 83.82 83.82 83.82 0.1K
14:47 83.82 83.82 83.72 83.72 40.7K
14:48 83.82 83.82 83.79 83.79 0.3K
14:49 83.78 83.78 83.72 83.72 0.2K
14:50 83.71 83.72 83.71 83.72 0.6K
14:51 83.71 83.71 83.70 83.70 0.2K
14:52 83.70 83.70 83.68 83.68 0.0K
14:53 83.70 83.70 83.70 83.70 0.0K
14:54 83.72 83.72 83.72 83.72 0.0K
14:55 83.72 83.72 83.72 83.72 1.0K
14:57 83.74 83.74 83.74 83.74 0.0K
14:58 83.74 83.74 83.74 83.74 0.0K
14:59 83.74 83.74 83.74 83.74 0.2K
15:00 83.75 83.75 83.75 83.75 0.0K
15:01 83.75 83.75 83.73 83.73 3.2K
15:02 83.71 83.76 83.71 83.74 3.0K
15:03 83.73 83.73 83.73 83.73 1.2K
15:04 83.72 83.72 83.72 83.72 0.0K
15:06 83.75 83.75 83.75 83.75 0.3K
15:07 83.76 83.79 83.75 83.79 0.9K
15:08 83.75 83.75 83.75 83.75 0.0K
15:09 83.72 83.72 83.65 83.65 0.2K
15:10 83.65 83.65 83.64 83.64 0.8K
15:11 83.64 83.64 83.64 83.64 0.0K
15:12 83.65 83.65 83.65 83.65 0.1K
15:14 83.61 83.61 83.59 83.59 0.6K
15:15 83.54 83.54 83.50 83.50 2.6K
15:16 83.54 83.54 83.54 83.54 0.2K
15:17 83.54 83.54 83.54 83.54 0.2K
15:18 83.55 83.61 83.55 83.61 0.0K
15:19 83.62 83.62 83.62 83.62 0.2K
15:20 83.61 83.61 83.61 83.61 0.0K
15:21 83.52 83.52 83.52 83.52 0.1K
15:22 83.49 83.54 83.48 83.54 0.9K
15:23 83.45 83.47 83.43 83.47 1.4K
15:24 83.43 83.43 83.42 83.42 0.3K
15:25 83.41 83.41 83.34 83.34 6.9K
15:26 83.37 83.39 83.37 83.39 0.1K
15:27 83.33 83.40 83.33 83.40 2.2K
15:28 83.45 83.45 83.45 83.45 2.2K
15:29 83.44 83.46 83.44 83.46 0.1K
15:30 83.46 83.46 83.46 83.46 0.1K
15:32 83.45 83.45 83.42 83.42 0.2K
15:33 83.42 83.42 83.36 83.36 0.6K
15:34 83.36 83.36 83.36 83.36 0.0K
15:36 83.36 83.36 83.36 83.36 0.8K
15:37 83.35 83.36 83.35 83.36 0.0K
15:38 83.36 83.36 83.32 83.36 0.8K
15:39 83.39 83.40 83.39 83.40 0.1K
15:43 83.36 83.36 83.36 83.36 0.3K
15:44 83.35 83.36 83.35 83.36 0.1K
15:47 83.37 83.38 83.37 83.38 0.0K
15:49 83.33 83.37 83.33 83.37 1.9K
15:52 83.34 83.34 83.32 83.32 0.1K
15:53 83.32 83.36 83.32 83.36 0.1K
15:54 83.31 83.31 83.31 83.31 0.0K
15:55 83.32 83.32 83.31 83.31 0.6K
15:57 83.32 83.32 83.32 83.32 0.0K
15:58 83.33 83.33 83.30 83.30 0.0K
16:00 83.33 83.33 83.33 83.33 0.1K
16:01 83.36 83.36 83.33 83.33 0.9K
16:04 83.34 83.37 83.30 83.37 1.8K
16:05 83.31 83.31 83.25 83.26 0.8K
16:06 83.22 83.25 83.22 83.23 7.3K
16:07 83.24 83.24 83.22 83.24 0.2K
16:08 83.13 83.13 83.13 83.13 15.0K
16:09 83.22 83.23 83.22 83.23 0.1K
16:10 83.25 83.25 83.25 83.25 1.6K
16:11 83.25 83.25 83.23 83.23 1.7K
16:12 83.23 83.23 83.20 83.20 0.3K
16:13 83.23 83.23 83.23 83.23 0.3K
16:14 83.24 83.24 83.20 83.20 0.5K
16:15 83.14 83.18 83.14 83.18 1.2K
16:16 83.18 83.18 83.17 83.17 0.3K
16:17 83.17 83.17 83.17 83.17 0.1K
16:18 83.17 83.19 83.17 83.19 0.2K
16:19 83.15 83.15 83.13 83.13 0.3K
16:20 83.20 83.24 83.20 83.24 0.3K
16:21 83.25 83.40 83.25 83.40 8.9K
16:22 83.36 83.39 83.34 83.34 0.7K
16:23 83.34 83.34 83.34 83.34 0.0K
16:24 83.33 83.33 83.33 83.33 0.0K
16:25 83.33 83.36 83.32 83.36 3.5K
16:26 83.36 83.36 83.36 83.36 0.1K
16:27 83.36 83.36 83.35 83.35 1.6K
16:28 83.30 83.30 83.30 83.30 0.5K
16:29 83.30 83.30 83.30 83.30 0.0K
16:30 83.30 83.30 83.30 83.30 0.6K
16:31 83.38 83.38 83.38 83.38 0.0K
16:32 83.26 83.26 83.20 83.20 1.9K
16:33 83.18 83.18 83.18 83.18 5.0K
16:34 83.22 83.25 83.22 83.25 0.2K
16:35 83.20 83.20 83.19 83.19 0.2K
16:37 83.32 83.32 83.21 83.21 3.4K
16:38 83.20 83.25 83.20 83.24 0.6K
16:40 83.23 83.23 83.23 83.23 0.2K
16:41 83.26 83.30 83.26 83.30 0.6K
16:42 83.26 83.29 83.25 83.29 2.7K
16:45 83.25 83.25 83.25 83.25 0.0K
16:46 83.24 83.24 83.22 83.22 1.5K
16:47 83.80 83.81 83.80 83.80 117.8K
16:48 83.68 83.68 83.66 83.67 40.7K
16:49 83.67 83.68 83.67 83.68 3.0K
16:50 83.69 83.72 83.69 83.72 7.2K
16:51 83.72 83.73 83.72 83.73 2.3K
16:52 83.73 83.74 83.73 83.73 0.4K
16:53 83.78 83.80 83.78 83.80 0.7K
16:54 83.79 83.79 83.79 83.79 0.8K
16:55 83.80 83.80 83.80 83.80 2.6K
16:56 83.82 83.92 83.82 83.92 18.1K
16:57 83.91 83.92 83.88 83.92 0.5K
16:58 83.92 83.92 83.92 83.92 0.2K
16:59 83.92 83.93 83.92 83.93 3.2K
17:00 83.93 83.95 83.92 83.92 0.5K
17:01 83.95 83.96 83.93 83.96 1.4K
17:02 83.97 84.12 83.96 84.12 33.4K
17:03 84.12 84.16 84.07 84.07 2.3K
17:04 84.13 84.13 84.12 84.12 0.3K
17:05 84.10 84.26 84.10 84.26 28.3K
17:06 84.23 84.26 84.23 84.25 0.6K
17:07 84.23 84.33 84.23 84.33 2.7K
17:08 84.33 84.40 84.16 84.16 41.4K
17:09 84.16 84.18 84.12 84.12 0.9K
17:10 84.13 84.13 84.05 84.05 10.6K
17:11 84.07 84.08 84.07 84.08 26.0K
17:12 84.08 84.08 84.07 84.07 0.1K
17:13 84.08 84.08 84.08 84.08 7.4K
17:14 84.08 84.08 84.07 84.07 3.2K
17:15 84.08 84.08 84.08 84.08 0.2K
17:16 84.08 84.08 84.06 84.06 3.0K
17:17 84.06 84.08 84.05 84.08 12.8K
17:18 84.08 84.08 84.04 84.04 0.7K
17:19 84.04 84.07 84.04 84.04 1.6K
17:20 84.04 84.08 84.04 84.08 38.5K
17:21 84.07 84.08 84.07 84.07 0.2K
17:22 84.07 84.07 84.04 84.04 3.0K
17:23 84.07 84.07 84.07 84.07 0.0K
17:24 84.07 84.07 84.04 84.07 0.3K
17:25 84.08 84.08 84.08 84.08 0.0K
17:26 84.09 84.09 84.01 84.01 7.9K
17:27 84.05 84.05 84.02 84.02 0.4K
17:28 84.06 84.07 84.00 84.01 0.8K
17:29 84.02 84.08 84.02 84.08 0.5K
17:30 84.02 84.02 83.95 83.96 15.5K
17:31 84.02 84.02 83.95 83.96 4.3K
17:32 83.96 83.96 83.96 83.96 0.2K
17:33 83.95 83.97 83.94 83.97 9.5K
17:34 83.94 83.95 83.94 83.95 4.1K
17:35 83.94 84.00 83.94 84.00 1.4K
17:36 84.00 84.00 83.98 83.98 0.6K
17:37 83.98 83.98 83.94 83.96 5.8K
17:38 83.96 83.99 83.96 83.98 1.1K
17:39 83.98 83.98 83.96 83.96 0.4K
17:40 83.97 83.97 83.94 83.96 0.7K
17:41 83.99 83.99 83.99 83.99 2.0K
17:42 83.96 83.96 83.93 83.93 4.4K
17:43 83.90 83.94 83.90 83.94 0.7K
17:44 83.90 83.93 83.90 83.91 1.3K
17:45 83.91 83.91 83.85 83.85 9.7K
17:46 83.86 83.94 83.86 83.93 4.1K
17:47 83.94 83.94 83.94 83.94 0.0K
17:48 83.89 83.89 83.89 83.89 1.5K
17:49 83.97 83.97 83.90 83.90 4.1K
17:50 83.90 83.91 83.90 83.91 6.8K
17:51 83.91 83.91 83.90 83.90 0.0K
17:52 83.91 83.91 83.91 83.91 0.0K
17:53 83.90 83.90 83.86 83.86 0.1K
17:54 83.88 83.88 83.85 83.85 0.1K
17:55 83.86 83.86 83.85 83.85 2.0K
17:56 83.89 83.89 83.89 83.89 0.2K
17:57 83.89 83.90 83.89 83.89 0.9K
17:58 83.90 83.90 83.89 83.89 0.2K
17:59 83.90 84.00 83.90 83.98 15.7K
18:00 84.13 84.15 84.13 84.15 2.9K
18:01 84.13 84.13 84.08 84.08 0.3K
18:02 84.09 84.09 84.06 84.06 0.1K
18:03 84.05 84.05 83.99 83.99 0.0K
18:04 84.03 84.03 84.03 84.03 0.0K
18:05 84.01 84.01 83.98 83.98 1.2K
18:06 83.95 83.99 83.95 83.99 0.2K
18:07 84.02 84.07 84.02 84.07 2.5K
18:08 84.01 84.01 83.97 83.97 0.0K
18:09 84.00 84.00 83.98 83.98 0.0K
18:10 84.00 84.00 83.98 83.98 0.1K
18:11 83.99 84.00 83.99 84.00 1.0K
18:12 84.05 84.05 84.05 84.05 0.0K
18:13 84.04 84.06 83.99 84.06 3.9K
18:14 84.00 84.00 84.00 84.00 0.0K
18:15 84.00 84.00 84.00 84.00 0.0K
18:16 83.99 83.99 83.88 83.88 2.9K
18:17 83.88 83.88 83.88 83.88 1.1K
18:18 83.95 83.96 83.92 83.96 0.2K
18:19 83.91 83.91 83.89 83.89 1.7K
18:20 83.98 84.00 83.90 84.00 3.0K
18:21 84.00 84.00 83.92 84.00 2.8K
18:22 84.00 84.00 84.00 84.00 0.0K
18:23 83.99 84.00 83.99 84.00 7.3K
18:24 84.00 84.04 83.96 84.04 0.5K
18:25 84.03 84.05 84.03 84.03 1.3K
18:26 84.04 84.04 84.03 84.03 2.9K
18:27 84.03 84.04 84.03 84.03 0.2K
18:28 84.03 84.03 84.00 84.00 1.0K
18:29 84.01 84.03 84.00 84.02 0.2K
18:30 84.02 84.03 84.02 84.02 0.4K
18:31 84.02 84.03 84.02 84.03 0.6K
18:32 84.03 84.03 84.03 84.03 0.0K
18:33 84.02 84.03 84.02 84.03 0.1K
18:34 84.02 84.03 84.02 84.03 0.7K
18:35 84.05 84.05 84.00 84.00 6.2K
18:36 84.00 84.00 84.00 84.00 0.1K
18:37 83.97 84.00 83.97 84.00 0.3K
18:38 83.97 84.00 83.94 83.94 0.1K
18:39 83.94 83.94 83.92 83.93 1.1K
18:45 83.83 83.83 83.83 83.83 0.1K
19:02 83.85 83.85 83.85 83.85 0.0K
19:03 83.90 83.90 83.90 83.90 1.3K
19:04 83.87 83.87 83.87 83.87 0.8K
19:05 83.87 83.87 83.87 83.87 1.6K
19:06 83.85 83.90 83.85 83.90 0.1K
19:07 83.90 83.90 83.90 83.90 0.0K
19:08 83.90 83.90 83.90 83.90 0.8K
19:09 83.90 83.92 83.90 83.92 0.2K
19:12 83.90 83.90 83.90 83.90 0.0K
19:13 83.90 83.90 83.90 83.90 0.4K
19:14 83.90 83.90 83.90 83.90 0.1K
19:15 83.90 83.90 83.90 83.90 0.0K
19:16 83.90 83.97 83.90 83.97 0.2K
19:17 83.96 83.96 83.92 83.92 0.0K
19:18 83.92 83.92 83.75 83.75 17.0K
19:19 83.75 83.75 83.65 83.65 3.2K
19:20 83.64 83.64 83.64 83.64 3.0K
19:21 83.65 83.65 83.65 83.65 1.2K
19:22 83.65 83.65 83.65 83.65 0.0K
19:23 83.64 83.68 83.64 83.68 1.0K
19:24 83.64 83.64 83.64 83.64 0.0K
19:26 83.60 83.60 83.60 83.60 0.1K
19:27 83.60 83.60 83.60 83.60 0.2K
19:28 83.60 83.60 83.60 83.60 0.7K
19:29 83.60 83.60 83.60 83.60 0.0K
19:30 83.60 83.60 83.60 83.60 0.0K
19:31 83.60 83.60 83.60 83.60 1.6K
19:32 83.65 83.65 83.65 83.65 0.0K
19:34 83.60 83.61 83.60 83.61 3.0K
19:37 83.60 83.60 83.59 83.59 0.0K
19:39 83.59 83.59 83.59 83.59 0.0K
19:40 83.59 83.59 83.59 83.59 0.0K
19:41 83.59 83.59 83.59 83.59 0.0K
19:42 83.59 83.59 83.50 83.50 1.1K
19:43 83.47 83.48 83.47 83.48 2.1K
19:44 83.56 83.56 83.56 83.56 0.3K
19:46 83.51 83.51 83.51 83.51 0.0K
19:47 83.56 83.56 83.56 83.56 0.0K
19:48 83.61 83.61 83.61 83.61 0.2K
19:49 83.62 83.62 83.62 83.62 0.2K
19:50 83.64 83.65 83.64 83.65 0.4K
19:51 83.67 83.67 83.67 83.67 0.9K
19:52 83.68 83.68 83.68 83.68 0.1K
19:53 83.68 83.68 83.63 83.63 1.9K
19:54 83.66 83.66 83.63 83.63 2.3K
19:55 83.65 83.67 83.65 83.67 0.8K
19:56 83.68 83.69 83.68 83.69 3.4K
20:02 83.69 83.69 83.69 83.69 0.0K
20:03 83.69 83.69 83.69 83.69 0.0K
20:04 83.70 83.73 83.70 83.73 10.2K
20:07 83.73 83.73 83.73 83.73 0.0K
20:11 83.70 83.70 83.70 83.70 0.0K
20:12 83.73 83.73 83.73 83.73 0.0K
20:13 83.73 83.73 83.73 83.73 0.0K
20:14 83.73 83.73 83.73 83.73 0.0K
20:15 83.73 83.73 83.73 83.73 0.0K
20:17 83.73 83.73 83.73 83.73 0.0K
20:18 83.66 83.66 83.66 83.66 0.8K
20:19 83.66 83.66 83.66 83.66 0.1K
20:22 83.66 83.66 83.66 83.66 0.0K
20:25 83.66 83.66 83.66 83.66 1.1K
20:27 83.72 83.72 83.72 83.72 1.1K
20:28 83.73 83.73 83.73 83.73 0.0K
20:29 83.72 83.72 83.72 83.72 0.0K
20:32 83.68 83.68 83.67 83.67 2.9K
20:33 83.62 83.62 83.62 83.62 0.2K
20:34 83.62 83.62 83.62 83.62 0.3K
20:37 83.57 83.57 83.57 83.57 1.0K
20:38 83.57 83.57 83.56 83.56 1.5K
20:39 83.57 83.57 83.57 83.57 0.1K
20:40 83.57 83.57 83.56 83.57 0.0K
20:42 83.56 83.56 83.56 83.56 0.5K
20:43 83.56 83.56 83.56 83.56 0.5K
20:45 83.56 83.56 83.56 83.56 0.0K
20:46 83.56 83.57 83.52 83.57 0.1K
20:48 83.57 83.57 83.57 83.57 0.0K
20:52 83.57 83.57 83.57 83.57 0.0K
20:53 83.57 83.57 83.57 83.57 0.3K
20:54 83.57 83.57 83.57 83.57 0.2K
20:55 83.57 83.57 83.52 83.52 0.9K
20:56 83.51 83.51 83.51 83.51 0.2K
20:57 83.50 83.50 83.47 83.47 4.0K
20:58 83.50 83.50 83.45 83.45 4.0K
20:59 83.45 83.45 83.45 83.45 1.8K
21:01 83.45 83.45 83.45 83.45 0.1K
21:04 83.46 83.46 83.46 83.46 0.2K
21:05 83.47 83.47 83.47 83.47 0.4K
21:06 83.47 83.47 83.47 83.47 0.0K
21:07 83.46 83.46 83.46 83.46 0.2K
21:08 83.46 83.46 83.46 83.46 0.1K
21:09 83.46 83.46 83.46 83.46 0.2K
21:13 83.45 83.45 83.45 83.45 0.1K
21:14 83.45 83.45 83.41 83.41 5.0K
21:15 83.41 83.41 83.40 83.40 0.0K
21:16 83.40 83.40 83.40 83.40 0.1K
21:17 83.40 83.40 83.40 83.40 0.0K
21:18 83.38 83.38 83.38 83.38 5.4K
21:19 83.38 83.38 83.37 83.37 1.0K
21:22 83.38 83.38 83.38 83.38 0.1K
21:23 83.37 83.38 83.37 83.38 0.4K
21:25 83.38 83.38 83.38 83.38 0.1K
21:26 83.38 83.38 83.38 83.38 0.1K
21:27 83.38 83.38 83.38 83.38 0.2K
21:29 83.40 83.40 83.40 83.40 0.1K
21:31 83.40 83.40 83.40 83.40 0.0K
21:32 83.39 83.40 83.39 83.40 0.4K
21:33 83.38 83.38 83.38 83.38 0.2K
21:35 83.38 83.38 83.31 83.31 20.4K
21:39 83.32 83.32 83.32 83.32 0.7K
21:46 83.33 83.37 83.33 83.37 0.0K
21:47 83.37 83.37 83.37 83.37 0.0K
21:49 83.33 83.33 83.33 83.33 0.2K
21:53 83.43 83.43 83.43 83.43 5.1K
21:54 83.44 83.44 83.44 83.44 0.1K
21:56 83.39 83.39 83.00 83.03 33.4K
21:57 83.03 83.03 83.03 83.03 0.0K
21:58 83.02 83.02 82.91 82.91 11.7K
21:59 82.91 82.91 82.91 82.91 0.0K
22:00 82.91 82.91 82.90 82.91 18.8K
22:01 82.90 82.90 82.90 82.90 32.2K
22:02 82.90 82.90 82.90 82.90 9.1K
22:03 82.90 82.91 82.90 82.90 6.6K
22:04 82.90 82.90 82.90 82.90 7.3K
22:05 82.90 82.90 82.53 82.53 152.0K
22:06 82.51 82.56 82.45 82.56 20.4K
22:07 82.50 82.65 82.50 82.64 5.7K
22:08 82.64 82.64 82.59 82.62 0.9K
22:09 82.61 82.80 82.60 82.80 13.7K
22:10 82.80 82.80 82.75 82.75 5.2K
22:11 82.57 82.70 82.57 82.70 16.1K
22:12 82.70 82.70 82.61 82.66 1.0K
22:13 82.52 82.55 82.50 82.55 7.0K
22:14 82.52 82.52 82.23 82.23 69.0K
22:15 82.26 82.32 82.26 82.32 27.8K
22:17 82.35 82.56 82.35 82.52 12.1K
22:18 82.48 82.58 82.48 82.51 12.7K
22:19 82.47 82.52 82.46 82.46 1.7K
22:20 82.50 82.53 82.50 82.53 15.3K
22:21 82.48 82.48 82.47 82.47 1.7K
22:22 82.51 82.52 82.51 82.52 0.1K
22:23 82.51 82.51 82.43 82.43 4.4K
22:24 82.30 82.32 82.30 82.32 5.7K
22:25 82.32 82.32 82.32 82.32 1.0K
22:26 82.32 82.40 82.32 82.38 1.1K
22:27 82.38 82.38 82.38 82.38 0.4K
22:28 82.53 82.56 82.53 82.56 39.6K
22:29 82.57 82.57 82.51 82.57 0.3K
22:30 82.57 82.57 82.48 82.54 2.3K
22:31 82.60 82.60 82.60 82.60 0.1K
22:32 82.59 82.59 82.59 82.59 0.0K
22:33 82.55 82.55 82.55 82.55 4.2K
22:34 82.55 82.55 82.54 82.54 0.6K
22:35 82.55 82.55 82.55 82.55 0.0K
22:37 82.46 82.46 82.35 82.35 20.5K
22:38 82.30 82.30 81.76 81.76 131.1K
22:39 81.61 81.77 81.60 81.71 93.8K
22:40 81.65 81.65 81.61 81.63 63.4K
22:41 81.59 81.63 81.59 81.63 21.0K
22:42 81.61 81.63 81.50 81.50 22.7K
22:43 81.50 81.50 81.36 81.36 62.1K
22:44 81.35 81.35 81.23 81.23 24.0K
22:45 81.24 81.24 81.06 81.06 62.2K
22:46 81.06 81.07 81.04 81.05 5.0K
22:47 81.03 81.12 81.03 81.12 11.7K
22:48 81.12 81.34 81.12 81.24 47.3K
22:49 81.20 81.26 81.20 81.26 0.3K
22:50 81.26 81.28 81.17 81.17 9.6K
22:51 81.18 81.29 81.18 81.22 20.7K
22:52 81.18 81.20 81.18 81.20 0.8K
22:53 81.20 81.20 81.13 81.13 9.1K
22:54 81.15 81.15 81.15 81.15 4.3K
22:55 81.10 81.10 80.95 80.96 15.8K
22:56 80.99 80.99 80.92 80.92 2.0K
22:57 80.85 80.85 80.80 80.80 5.5K
22:58 80.80 80.80 80.61 80.61 17.5K
22:59 80.61 80.61 80.35 80.35 15.2K
23:00 80.37 80.50 80.29 80.29 57.0K
23:01 80.36 80.44 80.35 80.35 3.9K
23:02 80.47 80.65 80.47 80.65 11.6K
23:03 80.65 80.65 80.59 80.59 3.7K
23:04 80.60 80.65 80.60 80.65 2.3K
23:05 80.68 80.90 80.60 80.90 59.9K
23:06 80.84 81.13 80.84 81.11 68.6K
23:07 80.99 81.20 80.99 81.20 32.0K
23:08 81.20 81.22 81.20 81.22 13.4K
23:09 81.25 81.25 81.23 81.23 2.7K
23:10 81.25 81.33 81.22 81.33 14.7K
23:11 81.35 81.39 81.35 81.39 3.0K
23:12 81.50 81.51 81.41 81.41 18.5K
23:13 81.45 81.45 81.15 81.25 31.2K
23:14 81.25 81.30 81.23 81.26 7.5K
23:15 81.22 81.23 81.17 81.17 2.6K
23:16 81.17 81.17 81.12 81.16 25.2K
23:17 81.16 81.19 81.10 81.19 18.8K
23:18 81.14 81.14 80.65 80.65 38.0K
23:19 80.71 80.82 80.71 80.76 24.4K
23:20 80.72 80.72 80.68 80.68 0.3K
23:21 80.80 80.85 80.78 80.85 10.0K
23:22 80.86 80.86 80.76 80.76 3.3K
23:23 80.76 80.91 80.76 80.79 3.1K
23:24 80.80 80.86 80.80 80.86 2.2K
23:25 80.81 80.85 80.81 80.81 9.6K
23:26 80.82 80.85 80.82 80.85 0.5K
23:27 80.85 80.95 80.85 80.95 1.5K
23:28 80.95 81.05 80.92 80.99 6.7K
23:29 81.00 81.06 81.00 81.00 0.8K
23:30 81.05 81.06 81.00 81.00 2.7K
23:31 81.00 81.06 80.97 80.97 5.3K
23:32 80.96 81.06 80.94 80.98 2.5K
23:33 80.92 80.98 80.90 80.90 1.6K
23:34 80.90 80.99 80.90 80.94 7.2K
23:35 80.90 80.90 80.85 80.86 4.7K
23:36 80.87 80.87 80.87 80.87 0.1K
23:37 80.88 80.95 80.87 80.95 2.6K
23:38 80.90 80.90 80.90 80.90 1.0K
23:39 80.85 80.85 80.84 80.85 7.0K
23:40 80.84 80.84 80.80 80.80 0.6K
23:41 80.81 80.82 80.81 80.82 2.0K
23:42 80.58 80.69 80.58 80.69 6.7K
23:43 80.67 80.67 80.67 80.67 6.8K
23:44 80.74 80.74 80.65 80.65 2.5K
23:45 80.64 80.67 80.64 80.64 0.6K
23:46 80.64 80.67 80.64 80.64 0.8K
23:47 80.73 80.80 80.70 80.70 5.7K
23:48 80.70 80.70 80.64 80.64 3.1K
23:49 80.70 80.70 80.70 80.70 0.3K
날짜 시가 고가 저가 종가 거래량
2025-09-28 80.80 81.21 80.44 80.47 0.1M
2025-09-27 80.80 81.15 80.59 80.72 0.1M
2025-09-26 81.66 82.00 80.44 80.94 3.8M
2025-09-25 82.86 83.41 81.20 81.35 1.7M
2025-09-24 80.68 83.42 80.03 82.96 4.9M
2025-09-23 83.45 84.53 80.29 81.19 3.4M
2025-09-22 81.82 83.60 80.04 83.23 3.4M
2025-09-19 82.37 83.90 81.33 82.19 0.0M
2025-09-18 84.35 84.66 82.00 82.44 4.0M
2025-09-17 84.20 84.79 83.71 84.24 1.2M
2025-09-16 85.21 85.80 83.59 84.20 3.0M
2025-09-15 85.60 85.82 83.56 85.01 4.8M
2025-09-14 85.60 84.87 83.56 84.86 1.0M
2025-09-13 85.60 85.82 84.41 84.41 0.4M
2025-09-12 89.10 89.17 84.81 85.59 4.8M
2025-09-11 88.51 89.45 88.13 89.00 1.4M
2025-09-10 88.33 89.57 87.81 88.74 3.2M
2025-09-09 88.00 88.48 87.73 88.32 1.4M
2025-09-08 87.60 88.16 87.13 87.81 1.8M
2025-09-07 87.60 88.00 87.60 87.61 0.2M
2025-09-06 87.60 87.99 87.45 87.60 0.1M
2025-09-05 85.70 87.91 85.68 87.60 2.6M
2025-09-04 86.65 87.15 84.90 85.68 2.7M
2025-09-03 86.30 86.92 84.70 86.70 3.1M
2025-09-02 87.42 87.69 85.27 86.30 3.1M
2025-09-01 87.63 88.75 87.11 87.42 1.4M
2025-08-31 87.63 88.23 87.85 88.04 0.2M
2025-08-30 87.63 88.08 87.56 87.85 0.2M
2025-08-29 88.10 88.65 86.58 87.68 3.0M
2025-08-28 89.82 89.88 87.38 88.34 1.8M
2025-08-27 89.40 89.89 88.00 89.82 3.8M
2025-08-26 88.16 89.57 88.16 89.43 2.4M
2025-08-25 89.44 90.60 87.00 88.30 4.4M
2025-08-24 89.44 89.71 88.65 89.25 0.5M
2025-08-23 89.44 90.50 89.42 89.64 0.3M
2025-08-22 87.94 89.55 86.15 89.44 4.9M
2025-08-21 89.94 90.20 87.01 87.51 6.7M
2025-08-20 90.95 92.24 89.40 89.93 5.7M
2025-08-19 91.70 93.00 90.18 90.72 11.1M
2025-08-18 90.34 92.70 87.72 91.40 13.7M
2025-08-17 90.34 90.34 90.34 90.34 0.8M
2025-08-16 90.34 90.34 90.34 90.34 0.7M
2025-08-15 90.55 93.70 88.25 93.10 28.4M
2025-08-14 87.86 91.15 86.38 90.46 13.6M
2025-08-13 88.43 89.79 86.99 87.37 7.5M
2025-08-12 87.52 88.91 86.59 88.57 5.4M
2025-08-11 88.90 90.00 86.00 87.03 18.3M
2025-08-08 84.45 87.40 83.80 87.40 4.7M
2025-08-07 82.60 85.80 82.10 84.46 9.2M
2025-08-06 80.58 83.80 79.70 82.50 8.1M
2025-08-05 81.35 81.73 79.61 80.26 5.2M
2025-08-04 80.60 81.18 79.99 81.17 2.1M
2025-08-01 80.87 81.78 79.99 80.43 2.1M
2025-07-31 79.63 81.30 79.03 80.87 3.8M
2025-07-30 79.69 79.70 78.11 79.69 2.8M
2025-07-29 80.31 81.24 79.55 79.70 3.7M
2025-07-28 82.72 83.00 80.11 80.65 3.8M
2025-07-27 82.72 82.50 82.05 82.20 0.4M
2025-07-26 82.72 82.89 82.40 82.50 0.2M
2025-07-25 85.33 87.95 81.80 82.50 18.1M
2025-07-24 84.77 85.30 83.40 84.93 7.4M
2025-07-23 83.60 85.35 83.50 84.77 11.8M
2025-07-22 80.53 84.10 80.11 83.62 14.0M
2025-07-21 80.99 81.55 79.61 80.51 3.1M
2025-07-20 80.99 81.26 80.55 80.98 0.6M
2025-07-19 80.99 81.55 80.66 80.66 0.3M
2025-07-18 78.83 80.81 78.04 80.77 5.2M
2025-07-17 80.41 81.12 78.38 79.07 3.0M
2025-07-16 80.75 81.47 80.13 80.41 4.3M
2025-07-15 80.30 82.25 79.84 80.75 9.8M
2025-07-14 76.16 81.00 74.17 80.55 6.2M
2025-07-13 76.16 76.14 75.45 75.79 0.5M
2025-07-12 76.16 76.70 75.88 75.91 0.3M
2025-07-11 77.98 78.50 76.26 76.40 3.6M
2025-07-10 77.90 78.70 77.70 77.70 1.4M
2025-07-09 77.51 78.75 76.85 77.86 5.9M
2025-07-08 78.85 80.40 76.63 77.51 12.7M
2025-07-07 78.00 79.73 77.43 78.92 4.7M
2025-07-06 78.00 78.51 78.04 78.08 0.3M
2025-07-05 78.00 78.60 77.96 78.46 0.2M
2025-07-04 78.34 78.90 77.04 78.29 3.3M
2025-07-03 75.86 79.38 75.35 78.34 7.5M
2025-07-02 76.21 76.70 75.41 75.80 1.5M
2025-07-01 76.47 76.92 76.10 76.26 2.5M
2025-06-30 75.44 77.33 74.95 76.45 6.0M
2025-06-29 75.44 75.50 75.17 75.31 0.4M
2025-06-28 75.44 75.76 75.15 75.32 0.3M
2025-06-27 75.12 75.60 74.30 75.44 4.0M
2025-06-26 75.40 75.95 74.81 75.12 2.9M
2025-06-25 74.37 77.00 74.29 75.20 8.3M
2025-06-24 74.72 75.17 72.29 74.37 6.7M
2025-06-23 76.34 76.95 74.00 74.74 3.5M
2025-06-20 76.18 76.57 75.34 76.05 1.3M
2025-06-19 76.10 76.70 75.41 76.18 2.5M
2025-06-18 76.94 77.29 76.02 76.02 1.2M
2025-06-17 75.27 76.97 75.22 76.90 2.0M
2025-06-16 77.67 78.68 75.03 75.27 3.6M
2025-06-15 77.67 78.45 76.40 76.98 1.4M
2025-06-14 77.67 78.55 77.65 78.15 0.5M
2025-06-13 75.80 77.80 75.40 77.67 2.1M
2025-06-11 74.31 76.37 73.58 75.50 3.5M
2025-06-10 74.94 75.65 73.49 73.95 2.3M
2025-06-09 76.52 77.55 74.13 74.93 3.4M
2025-06-08 76.52 77.45 76.69 77.01 0.3M
2025-06-07 76.52 77.40 76.52 77.30 0.1M
2025-06-06 79.22 80.46 76.55 76.86 4.8M
2025-06-05 78.00 79.49 77.85 79.20 2.8M
2025-06-04 78.45 79.39 77.62 77.81 3.2M
2025-06-03 76.65 78.37 76.50 78.24 2.7M
2025-06-02 76.71 77.39 74.51 76.65 7.9M
2025-06-01 76.71 76.94 74.68 74.81 1.9M
2025-05-31 76.71 77.38 76.71 76.94 0.2M
2025-05-30 75.25 77.40 74.58 76.90 7.1M
2025-05-29 78.00 78.13 75.21 75.27 8.6M
2025-05-28 74.17 78.77 73.96 78.00 10.2M
2025-05-27 72.70 74.88 70.78 74.48 10.2M
2025-05-26 76.56 76.84 72.31 73.03 12.4M
2025-05-23 78.12 79.23 75.60 77.07 27.3M
2025-05-22 78.95 80.50 77.53 78.12 18.6M
2025-05-21 78.30 79.68 77.66 78.95 15.9M
2025-05-20 83.15 84.04 78.40 78.63 20.7M
2025-05-19 82.61 85.16 82.59 83.10 6.4M
2025-05-18 82.61 84.34 83.26 84.05 1.0M
2025-05-17 82.61 83.76 82.61 83.65 0.3M
2025-05-16 83.55 83.90 81.50 82.68 3.6M
2025-05-15 83.84 84.80 82.52 83.58 4.1M
2025-05-14 86.65 86.69 83.73 83.88 3.6M
2025-05-13 86.75 87.50 85.27 86.65 2.3M
2025-05-12 84.13 88.00 83.95 86.74 4.9M
2025-05-08 84.07 85.70 83.94 84.47 2.3M
2025-05-07 82.94 84.60 81.70 84.07 3.5M
2025-05-06 81.24 83.00 80.00 82.54 3.4M
2025-05-05 82.87 84.10 80.63 81.14 4.2M
2025-05-02 86.50 86.88 82.94 83.14 3.1M
2025-04-30 88.25 88.85 85.06 87.01 4.7M
2025-04-29 91.29 91.90 87.95 88.22 3.9M
2025-04-28 93.25 94.20 90.88 91.29 12.4M
2025-04-25 87.21 93.44 87.21 92.87 11.9M
2025-04-24 87.34 88.86 87.00 87.14 1.8M
2025-04-23 88.86 89.79 86.10 87.32 3.4M
2025-04-22 86.82 90.53 86.82 88.86 5.4M
2025-04-21 86.61 88.00 86.00 86.76 2.2M
2025-04-18 87.00 87.15 85.45 85.91 4.5M
2025-04-17 85.88 88.53 85.87 87.33 5.6M
2025-04-16 84.50 86.76 83.42 85.84 8.0M
2025-04-15 82.01 84.60 81.72 84.49 6.1M
2025-04-14 83.50 85.55 81.28 82.00 6.3M
2025-04-11 81.50 83.59 81.07 82.98 6.6M
2025-04-10 83.50 84.00 80.56 81.30 4.4M
2025-04-09 79.10 83.98 77.60 83.33 11.3M
2025-04-08 81.99 83.45 79.29 79.33 8.8M
2025-04-07 85.50 87.00 77.81 81.99 22.5M
2025-04-04 94.11 94.39 85.50 85.61 12.4M
2025-04-03 91.99 93.77 89.72 92.69 10.9M
2025-04-02 87.99 92.45 86.22 91.81 15.8M
2025-04-01 91.37 93.64 86.56 87.34 10.0M
2025-03-31 93.37 93.50 89.21 91.37 9.1M
2025-03-28 95.05 96.20 92.23 92.88 10.9M
2025-03-27 98.30 98.43 94.73 95.05 8.8M
2025-03-26 102.00 103.20 97.52 98.30 23.2M
2025-03-25 95.81 101.60 93.85 101.57 19.3M
2025-03-24 96.68 99.99 93.90 95.81 11.2M
2025-03-21 97.30 97.82 96.17 96.68 4.4M
2025-03-20 96.95 97.50 95.80 97.00 5.2M
2025-03-19 97.82 98.80 96.25 96.74 6.7M
2025-03-18 98.18 100.50 96.36 97.52 12.7M
2025-03-17 94.85 98.28 94.78 97.91 11.9M
2025-03-14 93.90 95.35 92.85 95.01 7.5M
2025-03-13 94.09 95.59 92.18 93.98 9.7M
2025-03-12 94.50 94.93 92.50 93.92 6.1M
2025-03-11 93.49 95.66 92.53 94.33 13.5M
2025-03-10 91.48 95.13 91.45 93.55 15.3M
2025-03-07 96.29 97.75 90.00 91.48 46.4M
2025-03-06 99.98 100.66 95.69 96.10 19.7M
2025-03-05 103.00 103.60 98.89 99.53 16.2M
2025-03-04 102.98 105.16 101.00 102.89 21.7M
2025-03-03 101.50 103.21 97.00 103.04 9.9M
2025-02-28 100.11 102.09 98.51 101.15 11.1M
2025-02-27 101.15 103.30 98.70 100.11 8.0M
2025-02-26 105.08 105.80 100.30 101.09 7.5M
2025-02-25 104.60 106.30 103.80 105.08 7.9M
2025-02-24 103.97 105.99 102.68 104.55 10.0M
2025-02-21 104.04 104.90 101.53 103.97 6.1M
2025-02-20 102.20 105.10 102.19 104.04 8.7M
2025-02-19 102.83 104.19 99.35 102.19 12.8M
2025-02-18 106.80 107.00 100.36 101.89 16.9M
2025-02-17 101.90 108.27 99.70 105.86 44.1M
2025-02-14 98.40 102.85 92.40 100.75 35.6M
2025-02-13 95.59 95.88 92.41 94.40 9.4M
2025-02-12 88.34 95.30 87.62 94.44 14.9M
2025-02-11 86.41 88.74 86.30 88.34 4.8M
2025-02-10 87.84 88.86 85.64 86.41 9.6M
2025-02-07 88.25 88.73 87.03 87.45 2.7M
2025-02-06 88.10 90.50 87.20 88.25 5.1M
2025-02-05 86.86 88.40 85.50 88.05 4.9M
2025-02-04 87.36 87.95 86.72 86.89 1.6M
2025-02-03 87.45 88.50 86.50 87.36 3.7M
2025-01-31 88.88 89.57 86.50 87.47 3.8M
2025-01-30 88.75 89.67 87.60 89.04 3.5M
2025-01-29 88.21 89.15 87.03 88.46 5.3M
2025-01-28 87.88 88.88 85.71 88.49 7.6M
2025-01-27 89.27 90.69 87.51 87.86 5.8M
2025-01-24 88.01 90.80 87.65 89.27 8.9M
2025-01-23 86.36 88.60 85.80 88.00 9.9M
2025-01-22 86.80 87.90 86.09 86.36 7.2M
2025-01-21 85.70 86.80 84.34 86.48 7.1M
2025-01-20 87.85 89.87 84.09 84.81 15.4M
2025-01-17 87.00 88.19 85.56 87.04 12.6M
2025-01-16 87.65 88.24 86.15 86.72 16.7M
2025-01-15 84.50 89.10 83.54 87.60 31.3M
2025-01-14 85.70 85.90 82.00 84.97 37.3M
2025-01-13 92.94 92.98 86.00 86.39 25.3M
2025-01-10 90.30 91.46 87.00 90.89 22.6M
2025-01-09 94.35 94.54 89.49 89.63 4.0M
2025-01-08 92.50 95.00 92.24 94.54 1.4M
2025-01-06 94.98 95.00 91.89 93.02 2.3M
2025-01-03 100.79 100.79 94.64 95.21 2.8M