VI.ru (VSEH)

VSEH
🏛️ 러시아 연방 →
62.50
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
06:50 80.70 80.70 80.70 80.70 946.6K
06:51 80.70 80.70 80.70 80.70 0.0K
06:52 80.70 80.70 80.70 80.70 0.0K
06:53 80.70 80.70 80.70 80.70 0.0K
06:54 80.70 80.70 80.70 80.70 0.0K
06:55 80.70 80.70 80.70 80.70 0.0K
06:56 80.70 80.70 80.70 80.70 0.0K
06:57 80.70 80.70 80.70 80.70 0.0K
06:58 80.70 80.70 80.70 80.70 0.0K
06:59 80.70 81.50 80.70 81.50 7.5K
07:00 81.60 82.10 81.60 82.00 48.7K
07:01 82.15 82.15 81.95 82.15 36.6K
07:02 82.10 82.45 82.00 82.45 28.8K
07:03 82.40 82.40 81.85 82.10 21.3K
07:04 81.90 82.10 81.90 82.00 12.8K
07:05 82.00 82.55 82.00 82.45 11.6K
07:06 82.65 83.15 82.65 83.15 62.1K
07:07 82.90 83.45 82.90 83.35 68.9K
07:08 83.60 83.65 83.50 83.65 37.4K
07:09 83.80 85.00 83.80 85.00 74.8K
07:10 85.30 85.65 85.30 85.45 86.9K
07:11 85.30 85.30 84.70 84.70 96.7K
07:12 85.10 85.20 85.10 85.20 65.3K
07:13 86.80 86.80 86.25 86.25 153.7K
07:14 86.50 87.60 86.50 87.60 157.4K
07:15 87.55 87.55 87.55 87.55 51.7K
07:16 85.75 86.35 85.75 86.35 205.3K
07:17 86.50 87.15 86.50 87.15 49.8K
07:18 87.05 87.05 86.55 86.55 59.2K
07:19 86.05 86.25 86.05 86.05 30.4K
07:20 85.95 86.05 85.30 86.05 90.3K
07:21 86.20 86.20 86.05 86.05 41.1K
07:22 86.20 86.20 86.00 86.00 10.8K
07:23 85.90 85.90 85.55 85.85 20.9K
07:24 86.00 86.00 85.60 85.80 9.9K
07:25 85.70 85.95 85.65 85.70 18.9K
07:26 85.70 86.00 85.70 86.00 31.7K
07:27 87.00 87.00 86.70 86.95 60.1K
07:28 86.80 86.80 86.80 86.80 4.0K
07:29 86.50 86.60 86.50 86.60 40.4K
07:30 86.55 86.55 86.15 86.15 29.5K
07:31 85.90 86.00 85.90 86.00 23.0K
07:32 86.30 86.70 86.30 86.70 35.9K
07:33 86.85 86.85 86.85 86.85 32.6K
07:34 86.85 86.90 86.55 86.55 59.1K
07:35 87.25 87.30 87.20 87.30 63.1K
07:36 87.40 87.75 87.40 87.75 142.1K
07:37 88.05 88.05 87.50 87.55 189.5K
07:38 87.65 87.65 87.20 87.20 50.1K
07:39 87.10 87.10 86.80 87.00 78.7K
07:40 87.00 87.00 86.90 86.90 62.2K
07:41 86.80 87.00 86.80 86.90 4.7K
07:42 86.85 86.85 86.75 86.75 9.8K
07:43 87.00 87.00 86.70 86.70 40.4K
07:44 86.85 86.85 86.85 86.85 45.1K
07:45 86.70 86.80 86.70 86.80 52.7K
07:46 86.80 87.10 86.80 87.05 34.5K
07:47 86.90 86.95 86.90 86.95 8.3K
07:48 86.80 86.80 86.50 86.50 35.0K
07:49 86.50 86.50 86.45 86.45 25.5K
07:50 86.50 86.50 86.30 86.45 46.1K
07:51 86.40 86.50 86.40 86.50 9.8K
07:52 86.50 86.50 86.15 86.15 30.2K
07:53 86.15 86.15 86.00 86.05 26.0K
07:54 86.00 86.05 85.90 85.90 18.1K
07:55 85.85 85.90 85.80 85.80 11.4K
07:56 85.95 86.10 85.95 86.10 41.3K
07:57 86.10 86.20 86.10 86.15 16.1K
07:58 86.10 86.15 86.10 86.10 8.3K
07:59 86.05 86.10 86.05 86.05 9.6K
08:00 86.10 86.10 85.90 85.90 21.8K
08:01 85.95 86.00 85.80 85.80 61.1K
08:02 86.00 86.10 86.00 86.10 33.6K
08:03 86.25 86.25 86.10 86.10 21.7K
08:04 86.15 86.15 86.05 86.15 23.2K
08:05 86.10 86.10 85.90 85.90 5.8K
08:06 85.95 86.00 85.95 86.00 2.6K
08:07 85.85 85.85 85.55 85.55 36.2K
08:08 85.50 85.50 85.40 85.40 38.4K
08:09 85.65 85.65 85.65 85.65 54.9K
08:10 85.65 85.75 85.65 85.75 14.2K
08:11 85.70 85.70 85.65 85.65 10.3K
08:12 85.70 85.90 85.70 85.80 6.3K
08:13 85.90 86.30 85.85 86.30 46.8K
08:14 86.35 86.50 86.30 86.50 39.6K
08:15 86.50 86.50 86.40 86.40 11.0K
08:16 86.15 86.25 86.15 86.20 63.3K
08:17 86.05 86.05 86.00 86.00 7.7K
08:18 86.20 86.20 86.00 86.00 35.5K
08:19 85.85 85.85 85.80 85.85 16.0K
08:20 85.80 86.00 85.80 85.95 10.1K
08:21 85.95 85.95 85.85 85.90 3.2K
08:22 85.65 85.65 85.55 85.55 33.3K
08:23 85.60 85.60 85.45 85.45 23.5K
08:24 85.50 85.70 85.45 85.45 28.0K
08:25 85.45 85.65 85.45 85.50 16.1K
08:26 85.45 85.60 85.45 85.60 3.9K
08:27 85.30 85.30 84.90 85.00 163.0K
08:28 85.15 85.70 85.15 85.70 85.3K
08:29 85.60 85.75 85.60 85.75 22.8K
08:30 85.75 85.75 85.50 85.55 19.8K
08:31 85.50 85.55 85.35 85.35 13.6K
08:32 85.40 85.40 85.15 85.15 69.8K
08:33 85.05 85.15 85.00 85.15 81.7K
08:34 85.35 85.35 85.30 85.30 29.2K
08:35 85.20 85.20 85.20 85.20 6.2K
08:36 85.05 85.25 85.05 85.25 57.0K
08:37 85.25 85.25 85.15 85.20 10.5K
08:38 85.00 85.00 84.85 85.00 23.2K
08:39 84.95 85.05 84.85 84.85 10.2K
08:40 85.10 85.10 84.90 85.05 7.7K
08:41 85.10 85.30 85.05 85.25 16.8K
08:42 85.25 85.25 85.15 85.20 2.3K
08:43 85.15 85.20 85.05 85.10 2.0K
08:44 85.15 85.15 84.90 85.00 8.8K
08:45 85.00 85.10 85.00 85.10 5.2K
08:46 85.15 85.25 85.05 85.05 8.5K
08:47 85.40 85.40 85.30 85.30 24.7K
08:48 85.30 85.35 85.20 85.20 1.5K
08:49 85.20 85.40 85.20 85.40 8.9K
08:50 85.35 85.35 85.25 85.30 3.6K
08:51 85.30 85.40 85.10 85.25 5.7K
08:52 85.25 85.40 85.25 85.40 10.3K
08:53 85.50 85.70 85.40 85.55 26.4K
08:54 85.50 85.55 85.45 85.45 5.8K
08:55 85.25 85.45 85.25 85.35 4.4K
08:56 85.30 85.35 85.30 85.35 3.5K
08:57 85.35 85.60 85.25 85.60 12.7K
08:58 85.45 85.55 85.45 85.45 5.3K
08:59 85.35 85.35 85.20 85.25 4.5K
09:00 85.30 85.35 85.25 85.25 6.7K
09:01 85.00 85.05 85.00 85.05 10.0K
09:02 85.00 85.05 85.00 85.05 12.0K
09:03 85.00 85.00 84.90 85.00 17.6K
09:04 84.90 85.05 84.90 85.05 9.7K
09:05 85.00 85.10 84.95 85.05 3.4K
09:06 85.05 85.05 85.00 85.05 4.2K
09:07 85.05 85.05 84.95 85.05 15.8K
09:08 85.05 85.10 84.85 85.10 12.2K
09:09 85.15 85.35 85.15 85.15 7.7K
09:10 85.20 85.20 85.00 85.00 8.0K
09:11 85.05 85.10 85.05 85.10 9.8K
09:12 85.20 85.20 85.00 85.15 5.0K
09:13 85.15 85.20 85.15 85.15 5.4K
09:14 85.00 85.15 85.00 85.10 5.3K
09:15 85.10 85.15 85.00 85.10 7.5K
09:16 85.10 85.10 85.05 85.05 7.7K
09:17 85.00 85.05 84.95 85.05 1.0K
09:18 84.85 84.85 84.65 84.80 19.7K
09:19 84.65 84.65 84.45 84.60 66.3K
09:20 84.55 84.70 84.55 84.70 30.6K
09:21 84.70 84.75 84.65 84.75 4.9K
09:22 84.65 84.85 84.65 84.85 17.6K
09:23 84.85 84.90 84.85 84.90 23.0K
09:24 85.00 85.00 84.75 84.75 2.8K
09:25 84.65 84.70 84.45 84.45 28.0K
09:26 84.65 84.65 84.50 84.50 11.5K
09:27 84.55 84.55 84.45 84.50 5.7K
09:28 84.55 84.60 84.45 84.45 4.0K
09:29 84.50 84.55 84.30 84.35 11.7K
09:31 84.25 84.30 84.20 84.30 38.4K
09:32 84.35 84.50 84.25 84.50 27.8K
09:33 84.65 84.70 84.65 84.65 20.8K
09:34 84.65 84.70 84.65 84.70 3.9K
09:35 84.70 84.70 84.65 84.65 5.4K
09:36 84.70 85.00 84.70 85.00 24.9K
09:37 85.05 85.10 85.05 85.10 37.3K
09:38 85.05 85.05 84.75 84.75 24.4K
09:39 84.85 85.00 84.70 85.00 9.7K
09:40 84.95 84.95 84.90 84.90 5.6K
09:41 84.90 85.00 84.90 85.00 9.6K
09:42 84.95 85.10 84.95 85.05 4.1K
09:43 85.10 85.10 85.00 85.10 5.3K
09:44 85.00 85.00 84.65 84.65 35.6K
09:45 84.75 84.95 84.75 84.95 14.3K
09:46 85.00 85.00 84.95 85.00 6.9K
09:47 85.05 85.25 85.05 85.25 20.7K
09:48 85.30 85.30 85.00 85.00 17.9K
09:49 85.15 85.15 85.05 85.15 9.4K
09:50 85.15 85.45 85.15 85.45 13.9K
09:51 85.55 85.55 85.35 85.40 25.5K
09:52 85.35 85.40 85.20 85.40 15.0K
09:53 85.35 85.60 85.35 85.50 26.7K
09:54 85.50 85.50 85.40 85.45 7.2K
09:55 85.20 85.45 85.20 85.30 6.7K
09:56 85.30 85.30 84.95 85.00 25.2K
09:57 85.05 85.15 85.00 85.00 6.5K
09:58 85.00 85.10 84.90 84.90 30.3K
09:59 84.90 84.90 84.75 84.90 7.3K
10:00 84.70 84.75 84.70 84.75 11.5K
10:01 84.75 85.00 84.75 85.00 8.2K
10:02 85.00 85.10 85.00 85.10 11.7K
10:03 85.10 85.15 85.10 85.10 13.8K
10:04 85.00 85.10 85.00 85.10 7.4K
10:05 85.10 85.50 85.10 85.35 25.3K
10:06 85.55 86.10 85.50 86.10 98.1K
10:07 86.15 86.15 85.70 85.70 36.8K
10:08 85.75 85.75 85.60 85.60 18.4K
10:09 86.15 86.15 85.85 86.05 59.2K
10:10 86.00 86.00 85.70 85.70 13.4K
10:11 85.70 85.75 85.65 85.65 22.3K
10:12 85.60 85.60 85.40 85.45 19.5K
10:13 85.55 85.55 85.45 85.55 8.3K
10:14 85.55 85.55 85.55 85.55 4.7K
10:15 85.50 85.50 85.20 85.25 19.7K
10:16 85.30 85.35 85.25 85.25 28.8K
10:17 85.25 85.40 85.20 85.30 7.1K
10:18 85.45 85.45 85.35 85.45 11.8K
10:19 85.45 85.55 85.45 85.50 15.7K
10:20 85.45 85.55 85.40 85.45 9.8K
10:21 85.50 85.75 85.45 85.75 12.4K
10:22 85.85 85.90 85.60 85.60 8.3K
10:23 85.75 85.75 85.55 85.70 16.1K
10:24 85.70 85.70 85.40 85.45 43.7K
10:25 85.40 85.40 85.20 85.25 20.1K
10:26 85.35 85.35 85.20 85.35 15.9K
10:27 85.20 85.30 85.20 85.25 6.7K
10:28 85.20 85.25 85.10 85.15 14.0K
10:29 85.15 85.50 85.15 85.45 35.8K
10:30 85.30 85.55 85.00 85.00 54.2K
10:31 85.00 85.00 84.90 84.90 35.7K
10:32 84.60 84.60 84.10 84.15 298.5K
10:33 84.25 84.55 84.25 84.50 77.0K
10:34 84.55 84.55 84.45 84.55 25.2K
10:35 84.55 84.55 84.00 84.00 60.7K
10:36 83.85 83.90 83.85 83.90 52.5K
10:37 83.45 83.60 83.45 83.45 238.2K
10:38 83.55 83.95 83.55 83.95 48.7K
10:39 83.90 83.90 83.70 83.75 8.7K
10:40 83.85 83.90 83.85 83.85 16.9K
10:41 83.90 83.90 83.65 83.70 20.7K
10:42 83.75 83.80 83.60 83.70 16.8K
10:43 83.65 83.70 83.50 83.50 8.2K
10:44 83.80 84.00 83.80 83.85 68.9K
10:45 83.75 83.80 83.65 83.80 29.3K
10:46 83.80 83.80 83.70 83.70 23.5K
10:47 83.60 83.80 83.60 83.80 9.5K
10:48 83.95 83.95 83.60 83.60 9.4K
10:49 83.55 83.60 83.45 83.50 19.9K
10:50 83.50 83.50 83.50 83.50 1.3K
10:51 82.85 83.05 82.80 82.90 106.9K
10:52 82.95 82.95 82.80 82.95 24.3K
10:53 82.80 82.90 82.70 82.80 37.2K
10:54 82.50 82.50 82.50 82.50 101.1K
10:55 81.95 82.15 81.95 82.15 122.9K
10:56 82.30 82.80 82.30 82.80 77.9K
10:57 82.85 82.90 82.80 82.90 44.3K
10:58 82.80 82.95 82.70 82.70 23.6K
10:59 82.60 82.85 82.60 82.85 18.1K
11:00 82.65 82.80 82.40 82.40 27.8K
11:01 82.40 82.50 82.35 82.45 5.2K
11:02 82.45 82.55 82.45 82.55 9.5K
11:03 82.60 82.65 82.50 82.50 38.5K
11:04 82.35 82.35 82.05 82.05 53.1K
11:05 82.10 82.50 82.10 82.40 23.1K
11:06 82.45 83.10 82.45 83.10 47.1K
11:07 83.00 83.15 83.00 83.15 33.8K
11:08 83.25 83.25 83.00 83.00 32.9K
11:09 83.15 83.20 83.05 83.10 14.8K
11:10 83.25 83.25 83.00 83.10 25.2K
11:11 82.95 83.20 82.95 83.10 12.4K
11:12 83.05 83.05 83.00 83.00 1.3K
11:13 82.90 82.95 82.85 82.90 20.9K
11:14 82.90 82.95 82.90 82.90 2.8K
11:15 83.10 83.20 83.05 83.20 9.4K
11:16 83.25 83.25 83.15 83.15 3.8K
11:17 83.05 83.05 83.00 83.00 3.7K
11:18 83.00 83.00 83.00 83.00 6.3K
11:19 83.10 83.30 83.05 83.05 11.5K
11:20 83.20 83.50 83.20 83.50 20.1K
11:21 83.50 83.55 83.40 83.45 26.9K
11:22 83.60 83.65 83.55 83.55 26.9K
11:23 83.60 83.80 83.55 83.80 21.9K
11:24 83.75 83.95 83.75 83.95 30.0K
11:25 83.65 83.75 83.55 83.70 24.7K
11:26 83.55 83.70 83.55 83.65 6.3K
11:27 83.65 83.70 83.65 83.65 9.0K
11:28 83.65 83.65 83.50 83.50 8.4K
11:29 83.45 83.50 83.45 83.50 2.1K
11:30 83.45 83.55 83.45 83.55 9.8K
11:31 83.50 83.50 83.30 83.30 11.6K
11:32 83.40 83.45 83.35 83.35 6.9K
11:33 83.35 83.35 83.25 83.25 2.4K
11:34 83.40 83.55 83.40 83.50 3.4K
11:35 83.50 83.70 83.50 83.70 21.6K
11:36 84.25 84.25 84.15 84.15 44.0K
11:37 84.20 84.20 84.15 84.15 8.4K
11:38 84.15 84.15 84.15 84.15 18.6K
11:39 84.20 84.20 84.15 84.15 11.3K
11:40 84.15 84.20 84.15 84.15 6.4K
11:41 83.95 83.95 83.70 83.90 66.9K
11:42 83.80 83.95 83.80 83.85 8.6K
11:43 83.85 83.85 83.60 83.70 24.5K
11:44 83.40 83.60 83.40 83.60 6.3K
11:45 83.60 83.65 83.60 83.65 1.6K
11:46 83.65 83.70 83.65 83.65 8.0K
11:47 83.60 83.70 83.60 83.70 7.6K
11:48 83.70 83.70 83.60 83.65 12.1K
11:49 83.50 83.60 83.40 83.40 3.3K
11:50 83.50 83.60 83.40 83.40 2.3K
11:51 83.50 83.50 83.45 83.50 4.5K
11:52 83.60 83.65 83.55 83.65 12.7K
11:53 83.70 83.70 83.70 83.70 6.0K
11:54 83.70 83.70 83.55 83.55 2.6K
11:55 83.50 83.55 83.50 83.50 2.9K
11:56 83.55 83.70 83.55 83.70 1.3K
11:57 83.55 83.60 83.55 83.60 3.8K
11:58 83.50 83.55 83.40 83.40 16.1K
11:59 83.35 83.40 83.20 83.25 19.5K
12:00 83.30 83.45 83.30 83.35 4.3K
12:01 83.40 83.55 83.40 83.40 4.2K
12:02 83.55 83.70 83.50 83.50 6.4K
12:03 83.50 83.55 83.50 83.50 1.5K
12:04 83.55 83.55 83.45 83.45 0.6K
12:05 83.40 83.40 83.20 83.30 27.0K
12:06 83.35 83.45 83.30 83.45 2.1K
12:07 83.30 83.60 83.30 83.60 11.9K
12:08 83.40 83.55 83.35 83.55 2.8K
12:09 83.65 83.65 83.45 83.45 11.4K
12:10 83.60 83.60 83.35 83.35 4.4K
12:11 83.40 83.50 83.40 83.40 1.4K
12:12 83.45 83.45 83.20 83.30 4.8K
12:13 83.30 83.30 83.15 83.25 4.4K
12:14 83.25 83.25 83.00 83.00 55.5K
12:15 82.95 83.05 82.95 83.00 4.9K
12:16 83.25 83.30 83.20 83.25 29.3K
12:17 83.20 83.25 83.15 83.15 6.5K
12:18 83.15 83.30 83.15 83.20 12.7K
12:19 83.25 83.25 83.10 83.15 7.4K
12:20 83.20 83.20 83.05 83.15 4.4K
12:21 83.00 83.05 82.80 82.85 21.7K
12:22 82.95 82.95 82.85 82.95 5.0K
12:23 82.95 82.95 82.90 82.90 0.7K
12:24 82.95 83.05 82.95 83.00 3.4K
12:25 83.00 83.20 83.00 83.15 5.5K
12:26 83.20 83.20 82.80 82.80 31.3K
12:27 82.70 83.00 82.70 83.00 2.9K
12:28 83.00 83.05 82.95 83.05 18.4K
12:29 83.05 83.05 83.00 83.00 2.7K
12:30 83.00 83.15 83.00 83.05 6.4K
12:31 83.10 83.15 83.05 83.05 0.8K
12:32 83.15 83.15 83.10 83.10 1.5K
12:33 83.15 83.15 83.10 83.15 0.7K
12:34 83.25 83.30 83.25 83.30 4.6K
12:35 83.35 83.35 83.20 83.25 5.3K
12:36 83.25 83.30 83.15 83.15 13.0K
12:37 83.25 83.25 83.00 83.10 12.9K
12:38 83.10 83.10 83.00 83.00 4.7K
12:39 83.10 83.20 83.00 83.20 1.2K
12:40 83.05 83.05 82.75 83.00 9.8K
12:41 82.80 82.90 82.80 82.85 4.6K
12:42 83.00 83.00 82.85 82.85 5.6K
12:43 82.85 82.90 82.80 82.85 0.3K
12:44 82.90 83.00 82.85 82.85 0.4K
12:45 83.00 83.00 82.85 82.85 9.7K
12:46 82.80 82.80 82.70 82.70 16.8K
12:47 82.70 82.85 82.70 82.85 5.2K
12:48 82.85 82.85 82.60 82.60 16.3K
12:49 82.55 82.55 82.35 82.35 18.9K
12:50 82.25 82.60 82.25 82.60 16.4K
12:51 82.30 82.45 82.30 82.45 33.5K
12:52 82.30 82.40 82.25 82.25 9.8K
12:53 82.30 82.30 82.05 82.15 23.6K
12:54 82.05 82.05 82.00 82.05 10.3K
12:55 82.00 82.00 81.90 81.95 25.3K
12:56 82.00 82.15 82.00 82.10 8.5K
12:57 82.05 82.05 82.00 82.05 6.6K
12:58 82.10 82.15 82.00 82.15 3.8K
12:59 82.15 82.15 82.00 82.00 9.6K
13:00 81.80 81.95 81.80 81.95 6.3K
13:01 81.45 81.55 81.45 81.55 109.2K
13:02 81.55 81.55 81.40 81.50 20.9K
13:03 81.55 81.70 81.55 81.65 44.4K
13:04 81.55 81.70 81.40 81.40 23.6K
13:05 81.50 81.75 81.50 81.75 8.7K
13:06 81.90 82.00 81.90 82.00 32.7K
13:07 82.10 82.10 82.00 82.00 13.0K
13:08 82.00 82.00 81.80 81.85 16.2K
13:09 82.05 82.15 81.90 81.90 12.9K
13:10 81.90 82.00 81.55 81.55 29.6K
13:11 81.75 81.85 81.60 81.60 8.2K
13:12 81.80 81.90 81.75 81.75 7.2K
13:13 81.75 81.75 81.70 81.70 4.8K
13:14 81.70 81.70 81.45 81.60 33.6K
13:15 81.45 81.85 81.45 81.75 14.0K
13:16 81.85 81.85 81.70 81.70 5.2K
13:17 81.50 81.55 81.35 81.35 17.5K
13:18 81.20 81.30 81.00 81.10 29.7K
13:19 81.30 81.45 81.15 81.15 7.7K
13:20 81.25 81.25 80.95 80.95 19.0K
13:21 81.05 81.05 81.00 81.00 6.5K
13:22 81.05 81.05 80.90 81.00 4.6K
13:23 81.00 81.00 80.80 80.95 19.9K
13:24 80.65 80.80 80.65 80.80 33.8K
13:25 80.75 80.85 80.75 80.80 19.1K
13:26 80.85 80.90 80.80 80.80 20.5K
13:27 80.70 80.80 80.70 80.70 13.2K
13:28 80.55 80.65 80.50 80.65 12.3K
13:29 80.60 80.60 80.50 80.55 10.4K
13:30 80.45 80.55 80.45 80.50 15.3K
13:31 80.45 80.80 80.45 80.80 51.7K
13:32 80.70 80.70 80.50 80.65 6.0K
13:33 80.60 80.60 80.40 80.40 19.8K
13:34 80.45 80.65 80.45 80.65 10.3K
13:35 80.55 80.65 80.50 80.65 2.2K
13:36 80.60 80.60 80.55 80.60 16.8K
13:37 80.65 80.80 80.60 80.70 14.8K
13:38 80.65 80.70 80.65 80.70 6.6K
13:39 80.85 81.00 80.75 80.95 28.6K
13:40 80.85 81.05 80.85 81.00 11.5K
13:41 81.00 81.15 81.00 81.10 15.4K
13:42 81.00 81.10 81.00 81.10 19.7K
13:43 81.10 81.20 81.10 81.15 12.2K
13:44 81.20 81.20 81.05 81.05 2.6K
13:45 81.10 81.10 81.00 81.00 4.6K
13:46 81.05 81.05 80.90 80.90 4.9K
13:47 80.95 81.00 80.85 80.85 7.8K
13:48 80.80 80.85 80.75 80.80 2.5K
13:49 80.80 80.85 80.75 80.85 0.5K
13:50 80.95 81.05 80.90 81.05 13.1K
13:51 81.10 81.10 80.95 81.00 11.1K
13:52 80.95 81.00 80.90 80.90 1.7K
13:53 81.05 81.20 80.90 81.20 12.7K
13:54 81.05 81.20 81.05 81.15 4.2K
13:55 81.15 81.45 81.15 81.40 8.3K
13:56 81.50 81.55 81.50 81.55 23.6K
13:57 81.55 81.65 81.50 81.65 14.6K
13:58 81.60 81.65 81.55 81.55 46.5K
13:59 81.55 81.55 81.40 81.40 10.1K
14:00 81.30 81.30 81.20 81.25 9.0K
14:01 81.15 81.30 81.15 81.30 27.0K
14:02 81.25 81.35 81.25 81.35 5.2K
14:03 81.25 81.25 81.10 81.15 6.4K
14:04 81.20 81.20 81.05 81.10 3.3K
14:05 81.05 81.10 81.00 81.00 9.9K
14:06 81.05 81.10 81.05 81.10 5.5K
14:07 81.10 81.10 81.00 81.00 14.5K
14:08 80.90 80.95 80.90 80.95 33.0K
14:09 81.05 81.05 80.85 80.85 3.5K
14:10 80.80 81.00 80.80 80.95 8.9K
14:11 81.00 81.00 80.75 80.75 9.8K
14:12 80.85 80.85 80.80 80.80 3.6K
14:13 80.80 80.90 80.75 80.80 2.4K
14:14 80.75 80.95 80.75 80.85 0.5K
14:15 80.95 81.15 80.90 81.15 1.5K
14:16 81.10 81.25 81.10 81.15 3.4K
14:17 81.15 81.15 81.10 81.10 3.0K
14:18 81.15 81.15 81.00 81.05 0.6K
14:19 81.05 81.20 81.05 81.20 3.4K
14:20 81.15 81.20 81.15 81.15 1.1K
14:21 81.25 81.30 81.20 81.25 6.0K
14:22 81.35 81.35 81.15 81.15 1.0K
14:23 81.15 81.15 81.05 81.05 5.8K
14:24 81.10 81.10 81.00 81.10 4.0K
14:25 81.10 81.10 81.00 81.05 0.3K
14:26 81.05 81.05 81.00 81.05 4.5K
14:27 81.10 81.10 81.00 81.10 4.4K
14:28 81.10 81.25 81.10 81.25 4.1K
14:29 81.20 81.20 81.05 81.05 1.2K
14:30 81.05 81.10 81.00 81.10 1.3K
14:31 81.10 81.15 81.10 81.10 0.2K
14:32 81.15 81.20 81.10 81.15 1.0K
14:33 81.20 81.20 81.15 81.15 0.2K
14:34 81.10 81.20 81.10 81.20 0.2K
14:35 81.20 81.25 81.15 81.25 3.8K
14:36 81.30 81.30 81.25 81.30 1.2K
14:37 81.30 81.55 81.30 81.55 13.6K
14:38 81.65 81.65 81.60 81.60 12.0K
14:39 81.55 81.55 81.40 81.40 4.9K
14:40 81.55 81.55 81.45 81.45 3.9K
14:41 81.45 81.45 81.40 81.40 0.9K
14:42 81.40 81.45 81.40 81.40 0.5K
14:43 81.55 81.60 81.50 81.60 2.9K
14:44 81.55 81.65 81.55 81.65 6.1K
14:45 81.55 81.65 81.55 81.65 2.3K
14:46 81.60 81.70 81.60 81.65 4.8K
14:47 81.65 81.75 81.65 81.70 0.7K
14:48 81.65 81.80 81.65 81.75 2.5K
14:49 81.65 81.75 81.65 81.75 8.4K
14:50 81.75 81.75 81.70 81.70 4.5K
14:51 81.70 81.70 81.55 81.55 5.8K
14:52 81.55 81.55 81.30 81.30 17.3K
14:53 81.30 81.40 81.30 81.30 5.4K
14:54 81.30 81.40 81.30 81.40 4.9K
14:55 81.30 81.40 81.20 81.20 31.7K
14:56 81.05 81.05 80.70 80.70 93.9K
14:57 80.65 80.75 80.65 80.75 17.6K
14:58 80.65 80.75 80.65 80.65 11.9K
14:59 80.65 80.65 80.15 80.20 86.2K
15:00 80.15 80.25 79.70 79.70 85.2K
15:01 80.05 80.20 80.05 80.15 26.5K
15:02 80.15 80.20 80.10 80.20 18.4K
15:03 80.25 80.25 80.05 80.25 13.5K
15:04 80.30 80.35 80.15 80.35 21.4K
15:05 80.20 80.25 79.90 80.05 31.6K
15:06 80.20 80.50 80.15 80.20 12.5K
15:07 80.20 80.40 80.15 80.20 4.5K
15:08 80.10 80.25 80.00 80.05 10.3K
15:09 80.00 80.00 79.40 79.55 69.2K
15:10 79.50 79.90 79.50 79.70 6.9K
15:11 79.80 80.05 79.80 80.00 10.6K
15:12 79.95 80.05 79.95 80.05 4.6K
15:13 80.00 80.10 79.95 80.05 4.3K
15:14 80.00 80.35 80.00 80.20 5.2K
15:15 80.15 80.20 80.00 80.00 5.0K
15:16 80.00 80.00 79.80 79.80 1.4K
15:17 79.75 79.80 79.65 79.80 2.2K
15:18 79.80 79.90 79.75 79.90 10.7K
15:19 79.85 79.90 79.85 79.90 2.8K
15:20 79.95 80.00 79.80 80.00 18.8K
15:21 80.00 80.00 79.80 79.80 11.6K
15:22 79.80 79.80 79.70 79.75 8.7K
15:23 79.70 79.75 79.70 79.75 4.0K
15:24 79.75 79.80 79.70 79.70 2.6K
15:25 79.75 79.85 79.75 79.75 4.2K
15:26 79.70 79.75 79.70 79.70 7.6K
15:27 79.90 80.00 79.85 79.95 10.0K
15:28 80.00 80.00 79.80 79.80 3.0K
15:29 79.85 79.90 79.80 79.85 2.5K
15:30 79.85 79.85 79.80 79.80 2.6K
15:31 79.85 79.90 79.75 79.90 1.1K
15:32 79.65 79.65 79.05 79.15 51.3K
15:33 79.05 79.20 79.05 79.20 6.0K
15:34 79.30 79.30 79.10 79.15 4.6K
15:35 79.15 79.20 79.10 79.20 10.1K
15:36 79.15 79.20 79.10 79.10 10.8K
15:37 79.15 79.25 79.15 79.25 4.1K
15:38 79.30 79.35 79.20 79.30 14.2K
15:39 79.20 79.40 79.20 79.20 2.9K
15:40 79.15 79.15 79.10 79.10 1.4K
15:41 79.00 79.20 79.00 79.20 13.1K
15:42 79.00 79.35 79.00 79.20 14.0K
15:43 79.20 79.20 79.05 79.05 2.9K
15:44 79.00 79.00 78.90 78.90 2.7K
15:45 79.05 79.15 78.85 79.00 3.4K
15:46 79.00 79.15 79.00 79.15 0.1K
15:47 79.15 79.25 79.10 79.25 0.8K
15:48 79.15 79.25 79.15 79.15 3.3K
15:49 79.25 79.25 79.05 79.05 3.6K
15:50 79.00 79.30 79.00 79.20 2.8K
15:51 79.20 79.25 79.00 79.25 1.1K
15:52 79.10 79.25 79.10 79.10 1.0K
15:53 79.10 79.10 78.85 78.85 3.2K
15:54 78.90 78.90 78.85 78.90 3.8K
15:55 78.80 78.90 78.80 78.80 7.3K
15:56 78.80 78.80 78.80 78.80 16.7K
15:57 79.05 79.15 79.00 79.15 7.1K
15:58 79.10 79.20 79.10 79.20 0.7K
15:59 79.20 79.25 79.20 79.20 2.3K
16:00 79.20 79.20 79.10 79.10 2.3K
16:01 79.05 79.15 79.00 79.15 1.8K
16:02 79.15 79.25 79.10 79.20 2.9K
16:03 79.25 79.45 79.25 79.40 8.7K
16:04 79.20 79.30 79.20 79.25 0.2K
16:05 79.25 79.25 78.90 78.90 21.0K
16:06 78.80 79.15 78.80 79.00 29.9K
16:07 79.00 79.05 78.80 78.80 10.1K
16:08 78.85 78.85 78.75 78.80 10.0K
16:09 78.85 79.05 78.85 79.05 3.7K
16:10 78.85 79.05 78.85 79.05 7.8K
16:11 79.10 79.25 79.10 79.20 0.6K
16:12 79.15 79.30 79.10 79.15 2.1K
16:13 79.10 79.15 79.05 79.05 0.9K
16:14 79.05 79.05 78.90 78.95 1.3K
16:15 79.05 79.25 79.05 79.25 3.3K
16:16 79.20 79.25 79.10 79.10 0.5K
16:17 79.15 79.20 79.05 79.05 3.2K
16:18 79.00 79.20 79.00 79.05 0.6K
16:19 79.20 79.20 79.05 79.05 1.2K
16:20 79.05 79.25 79.05 79.25 1.1K
16:21 79.00 79.10 79.00 79.05 2.2K
16:22 79.20 79.30 79.10 79.30 4.4K
16:23 79.30 79.45 79.15 79.15 4.9K
16:24 79.40 79.60 79.40 79.60 1.7K
16:25 79.55 79.55 79.45 79.45 2.4K
16:26 79.40 79.65 79.40 79.60 7.0K
16:27 79.60 79.60 79.50 79.50 0.1K
16:28 79.40 79.65 79.40 79.65 4.4K
16:29 79.65 79.75 79.65 79.75 1.8K
16:30 79.75 79.80 79.75 79.80 1.9K
16:31 79.75 79.75 79.70 79.70 10.6K
16:32 79.70 79.70 79.70 79.70 4.7K
16:33 79.70 79.75 79.70 79.70 0.3K
16:34 79.80 79.85 79.75 79.75 8.0K
16:35 79.80 80.05 79.80 80.00 9.8K
16:36 80.00 80.00 80.00 80.00 3.7K
16:37 79.90 79.90 79.90 79.90 1.7K
16:38 79.85 80.05 79.85 80.05 6.4K
16:39 79.85 79.90 79.85 79.90 0.1K
16:40 79.85 80.00 79.85 79.90 0.2K
16:41 80.00 80.05 79.90 80.05 7.0K
16:42 80.00 80.05 80.00 80.05 2.5K
16:43 79.90 80.00 79.90 80.00 0.2K
16:44 79.95 79.95 79.85 79.85 4.4K
16:45 79.80 79.90 79.75 79.75 1.4K
16:46 79.75 79.80 79.75 79.75 0.0K
16:47 79.80 79.80 79.50 79.65 10.2K
16:48 79.65 79.65 79.55 79.60 0.1K
16:49 79.60 79.60 79.55 79.55 0.4K
16:50 79.45 79.60 79.45 79.60 2.2K
16:51 79.55 79.85 79.55 79.70 11.0K
16:52 79.65 79.70 79.65 79.70 0.1K
16:53 79.70 79.70 79.65 79.65 0.7K
16:54 79.65 79.70 79.60 79.60 4.3K
16:55 79.60 79.75 79.60 79.70 5.2K
16:56 79.80 79.80 79.70 79.70 0.0K
16:57 79.70 79.70 79.70 79.70 0.9K
16:58 79.80 79.95 79.80 79.95 3.0K
16:59 79.90 79.90 79.90 79.90 6.2K
17:00 79.90 79.90 79.65 79.70 11.4K
17:01 79.65 79.70 79.60 79.60 1.4K
17:02 79.60 79.60 79.50 79.50 2.6K
17:03 79.50 79.50 79.45 79.45 0.3K
17:04 79.55 79.55 79.40 79.55 2.0K
17:05 79.50 79.55 79.35 79.40 2.9K
17:06 79.40 79.40 79.35 79.35 0.6K
17:07 79.40 79.40 79.30 79.30 0.7K
17:08 79.25 79.35 79.25 79.35 0.6K
17:09 79.35 79.35 79.25 79.25 0.0K
17:10 79.25 79.35 79.25 79.35 0.0K
17:11 79.35 79.35 79.20 79.35 5.0K
17:12 79.40 79.40 79.35 79.35 0.0K
17:13 79.35 79.40 79.35 79.40 0.4K
17:14 79.25 79.25 79.25 79.25 0.3K
17:15 79.25 79.25 79.15 79.15 0.5K
17:16 79.20 79.20 79.10 79.10 0.1K
17:17 79.15 79.30 79.15 79.30 0.3K
17:18 79.30 79.30 79.30 79.30 0.2K
17:19 79.30 79.30 79.20 79.20 0.0K
17:20 79.30 79.35 79.30 79.35 0.1K
17:21 79.30 79.50 79.30 79.45 2.0K
17:22 79.30 79.35 79.30 79.35 0.4K
17:23 79.35 79.40 79.20 79.20 2.9K
17:24 79.40 79.40 79.40 79.40 2.2K
17:25 79.40 79.45 79.40 79.45 1.7K
17:26 79.40 79.45 79.40 79.45 0.4K
17:27 79.40 79.40 79.25 79.25 0.3K
17:28 79.25 79.40 79.25 79.25 6.1K
17:29 79.25 79.40 79.20 79.40 1.1K
17:30 79.40 79.40 79.40 79.40 1.5K
17:31 79.40 79.40 79.20 79.20 0.2K
17:32 79.20 79.50 79.20 79.50 1.7K
17:33 79.45 79.45 79.35 79.35 0.1K
17:34 79.45 79.45 79.35 79.35 0.0K
17:35 79.35 79.55 79.35 79.55 2.1K
17:36 79.45 79.45 79.35 79.40 2.2K
17:37 79.30 79.50 79.25 79.30 7.1K
17:38 79.50 79.55 79.30 79.50 0.8K
17:39 79.40 79.40 79.40 79.40 0.1K
17:40 79.40 79.55 79.40 79.55 0.2K
17:41 79.45 79.55 79.45 79.55 0.4K
17:42 79.55 79.55 79.55 79.55 1.2K
17:43 79.50 79.60 79.50 79.55 2.3K
17:44 79.55 79.60 79.55 79.60 0.0K
17:45 79.60 79.65 79.60 79.65 0.4K
17:46 79.65 79.70 79.65 79.70 0.3K
17:47 79.70 79.70 79.70 79.70 1.3K
17:48 79.70 79.75 79.70 79.75 2.7K
17:49 79.70 79.75 79.70 79.75 2.5K
17:50 79.75 79.75 79.75 79.75 11.7K
17:51 79.75 79.75 79.75 79.75 0.9K
17:52 79.75 79.80 79.75 79.75 8.6K
17:53 79.75 79.80 79.75 79.80 0.3K
17:54 79.80 79.80 79.75 79.80 0.1K
17:55 79.80 79.80 79.75 79.75 7.0K
17:56 79.75 79.75 79.70 79.75 0.1K
17:57 79.75 79.75 79.70 79.70 0.6K
17:58 79.70 79.70 79.70 79.70 12.9K
17:59 79.75 79.75 79.75 79.75 1.2K
18:00 79.70 79.70 79.60 79.65 8.6K
18:01 79.65 79.65 79.50 79.50 0.8K
18:02 79.55 79.55 79.45 79.55 0.2K
18:03 79.60 79.60 78.70 78.80 116.1K
18:04 79.00 79.00 78.90 79.00 3.2K
18:05 79.00 79.10 78.90 79.10 3.1K
18:06 79.05 79.15 78.90 78.90 0.5K
18:07 79.05 79.10 78.90 78.95 3.4K
18:08 79.00 79.00 78.95 78.95 0.2K
18:09 78.95 78.95 78.90 78.95 5.9K
18:10 79.00 79.00 78.95 78.95 0.1K
18:11 78.90 78.95 78.75 78.95 2.7K
18:12 78.95 78.95 78.55 78.55 3.1K
18:13 78.75 78.75 78.60 78.75 0.4K
18:14 78.65 78.80 78.65 78.80 0.0K
18:15 78.80 78.80 78.80 78.80 3.1K
18:16 78.80 78.80 78.75 78.75 1.9K
18:17 78.80 78.85 78.80 78.85 0.3K
18:18 78.85 78.85 78.70 78.85 0.8K
18:19 78.70 78.80 78.60 78.60 6.7K
18:20 78.45 78.55 78.25 78.55 6.2K
18:21 78.60 78.60 78.20 78.40 6.4K
18:22 78.20 78.40 78.20 78.40 2.1K
18:23 78.40 78.70 78.40 78.70 5.6K
18:24 78.65 78.65 78.30 78.55 23.0K
18:25 78.50 78.60 78.45 78.60 1.9K
18:26 78.45 78.60 78.45 78.60 0.5K
18:27 78.65 78.65 78.60 78.60 0.3K
18:28 78.65 78.75 78.65 78.75 0.5K
18:29 78.75 78.75 78.60 78.60 0.7K
18:30 78.75 78.75 78.55 78.75 7.0K
18:31 78.75 78.75 78.35 78.35 8.4K
18:32 78.40 78.60 78.40 78.60 2.2K
18:33 78.60 78.65 78.50 78.50 1.0K
18:34 78.60 78.60 78.50 78.50 0.0K
18:35 78.50 78.60 78.50 78.50 0.7K
18:36 78.50 78.50 78.50 78.50 0.0K
18:37 78.50 78.60 78.50 78.60 0.1K
18:38 78.65 78.65 78.40 78.40 3.1K
18:39 78.60 78.60 78.50 78.50 2.0K
18:45 78.50 78.50 78.50 78.50 2.2K
18:46 78.50 78.50 78.50 78.50 0.0K
18:48 78.50 78.50 78.50 78.50 6.6K
19:05 78.30 78.30 78.15 78.30 6.7K
19:06 78.30 78.30 78.20 78.20 17.6K
19:07 78.20 78.20 78.20 78.20 10.8K
19:08 78.25 78.40 78.10 78.25 14.4K
19:09 78.25 78.25 78.15 78.25 0.3K
19:10 78.15 78.25 78.15 78.25 0.4K
19:11 78.25 78.25 78.20 78.20 0.5K
19:12 78.15 78.25 78.15 78.15 0.9K
19:13 78.20 78.20 77.95 78.00 7.3K
19:14 77.90 77.90 77.70 77.90 9.3K
19:15 77.95 78.00 77.75 77.90 7.3K
19:16 78.00 78.00 77.85 77.95 4.7K
19:17 77.95 78.00 77.85 78.00 4.3K
19:18 78.00 78.00 78.00 78.00 0.8K
19:19 78.25 78.25 78.15 78.15 6.7K
19:20 78.05 78.15 78.05 78.15 0.7K
19:21 78.20 78.25 78.15 78.15 2.4K
19:22 78.20 78.20 78.15 78.15 9.5K
19:23 78.00 78.00 78.00 78.00 0.5K
19:24 78.00 78.00 78.00 78.00 8.5K
19:25 78.00 78.00 78.00 78.00 0.6K
19:26 78.00 78.00 78.00 78.00 0.1K
19:27 78.00 78.00 77.90 77.90 5.5K
19:28 77.90 77.90 77.80 77.80 5.7K
19:29 77.80 77.80 77.65 77.65 30.6K
19:30 77.65 77.65 77.55 77.60 5.4K
19:31 77.45 77.45 77.40 77.45 8.4K
19:32 77.35 77.50 77.35 77.50 3.0K
19:33 77.50 77.60 77.50 77.60 2.8K
19:34 77.65 77.65 77.65 77.65 1.1K
19:35 77.65 77.95 77.65 77.85 9.5K
19:36 77.75 77.85 77.75 77.80 1.9K
19:37 77.85 77.95 77.80 77.90 2.8K
19:38 77.90 77.90 77.85 77.85 0.7K
19:39 77.80 77.80 77.75 77.80 1.7K
19:40 77.80 77.90 77.80 77.80 1.1K
19:41 77.85 77.95 77.85 77.95 1.5K
19:42 77.95 78.10 77.90 78.10 9.2K
19:43 78.05 78.20 78.05 78.10 2.8K
19:44 78.00 78.15 78.00 78.15 1.2K
19:45 78.15 78.15 78.10 78.10 0.3K
19:46 78.10 78.10 77.90 77.90 0.7K
19:47 77.95 78.00 77.95 78.00 2.1K
19:48 78.00 78.00 78.00 78.00 0.1K
19:49 78.00 78.00 78.00 78.00 0.3K
19:50 78.00 78.15 77.95 78.15 1.3K
19:51 78.20 78.20 78.05 78.15 2.1K
19:52 78.10 78.10 78.10 78.10 0.4K
19:53 77.95 77.95 77.90 77.90 1.1K
19:54 77.90 77.90 77.80 77.85 6.7K
19:55 77.90 77.90 77.85 77.90 0.1K
19:56 77.90 77.90 77.80 77.80 0.2K
19:57 77.85 77.85 77.85 77.85 0.8K
19:58 77.85 77.85 77.85 77.85 0.1K
19:59 77.85 77.85 77.80 77.80 0.1K
20:00 77.80 77.85 77.75 77.75 0.1K
20:01 77.75 77.85 77.70 77.70 3.5K
20:02 77.70 77.70 77.65 77.70 2.4K
20:04 77.75 77.75 77.75 77.75 0.0K
20:05 77.80 77.90 77.75 77.90 2.3K
20:06 77.90 77.90 77.90 77.90 0.1K
20:07 77.80 77.90 77.80 77.90 0.0K
20:08 77.90 77.90 77.90 77.90 0.1K
20:09 77.90 77.90 77.90 77.90 1.3K
20:10 78.05 78.05 78.05 78.05 0.6K
20:11 78.00 78.05 77.90 77.90 2.4K
20:12 78.00 78.00 77.85 77.85 0.1K
20:13 77.90 78.00 77.90 78.00 0.6K
20:14 78.00 78.00 78.00 78.00 0.5K
20:15 78.00 78.00 78.00 78.00 0.0K
20:16 78.00 78.00 78.00 78.00 1.1K
20:17 78.00 78.00 78.00 78.00 0.8K
20:18 77.85 78.00 77.85 77.90 0.7K
20:19 78.00 78.00 78.00 78.00 0.0K
20:20 78.00 78.00 77.90 77.90 1.3K
20:21 77.80 78.00 77.80 78.00 1.2K
20:22 78.00 78.05 78.00 78.00 0.0K
20:23 78.05 78.10 78.05 78.10 1.0K
20:24 78.10 78.15 78.10 78.15 0.2K
20:25 78.15 78.15 78.10 78.10 1.0K
20:26 78.20 78.20 78.20 78.20 0.1K
20:27 78.10 78.10 78.10 78.10 1.3K
20:28 78.10 78.10 78.00 78.00 0.9K
20:29 78.10 78.15 78.10 78.15 0.1K
20:30 78.00 78.05 78.00 78.05 12.7K
20:31 78.10 78.20 78.10 78.20 0.2K
20:32 78.25 78.25 78.20 78.20 10.3K
20:33 78.30 78.35 78.25 78.25 11.4K
20:34 78.40 78.45 78.20 78.45 4.3K
20:35 78.40 78.50 78.40 78.50 5.0K
20:36 78.35 78.35 78.35 78.35 0.7K
20:37 78.35 78.35 78.35 78.35 0.0K
20:38 78.35 78.35 78.30 78.30 1.1K
20:39 78.35 78.45 78.25 78.45 0.2K
20:40 78.35 78.50 78.35 78.35 0.5K
20:41 78.45 78.45 78.30 78.30 0.6K
20:42 78.45 78.45 78.25 78.40 0.2K
20:43 78.15 78.40 78.15 78.35 0.3K
20:44 78.30 78.35 78.30 78.30 0.0K
20:45 78.35 78.35 78.30 78.30 0.4K
20:46 78.20 78.40 78.20 78.40 4.0K
20:47 78.45 78.45 78.35 78.40 0.1K
20:48 78.40 78.40 78.30 78.40 0.1K
20:49 78.30 78.45 78.30 78.45 0.6K
20:50 78.50 78.50 78.50 78.50 0.3K
20:51 78.50 78.80 78.50 78.80 7.1K
20:52 78.80 78.85 78.65 78.65 1.8K
20:53 78.65 78.70 78.50 78.70 1.2K
20:54 78.70 78.70 78.60 78.60 0.7K
20:55 78.65 78.65 78.50 78.50 0.1K
20:56 78.50 78.60 78.50 78.60 0.1K
20:57 78.65 78.70 78.50 78.50 2.8K
20:58 78.70 78.70 78.50 78.65 0.4K
20:59 78.65 78.70 78.55 78.70 1.7K
21:00 78.65 78.85 78.65 78.85 2.8K
21:01 78.85 78.85 78.75 78.85 0.6K
21:02 78.80 78.85 78.80 78.85 0.0K
21:03 78.85 78.85 78.80 78.85 0.3K
21:04 78.85 78.85 78.80 78.85 0.9K
21:05 78.85 78.90 78.80 78.90 0.5K
21:06 78.80 78.95 78.80 78.95 4.7K
21:07 79.00 79.15 78.85 78.85 5.1K
21:08 79.05 79.10 79.05 79.05 1.0K
21:09 79.05 79.05 79.00 79.00 7.3K
21:10 78.85 78.85 78.80 78.80 1.9K
21:11 78.85 78.85 78.80 78.80 2.0K
21:12 78.95 79.10 78.95 79.00 1.0K
21:13 79.00 79.00 78.95 79.00 0.0K
21:14 79.00 79.00 78.95 78.95 0.6K
21:15 78.95 78.95 78.95 78.95 1.1K
21:16 79.00 79.00 78.85 79.00 3.0K
21:17 78.90 78.90 78.90 78.90 0.0K
21:18 79.00 79.00 78.90 78.90 0.0K
21:19 78.90 79.00 78.90 79.00 0.0K
21:20 79.00 79.00 78.85 78.85 0.0K
21:21 78.95 79.00 78.95 79.00 0.6K
21:22 79.00 79.05 79.00 79.05 0.0K
21:23 79.05 79.05 78.85 78.85 0.9K
21:24 78.95 78.95 78.90 78.90 0.2K
21:25 78.90 78.90 78.90 78.90 0.3K
21:26 78.90 78.90 78.90 78.90 0.0K
21:27 79.00 79.00 78.90 78.90 0.0K
21:28 79.00 79.00 79.00 79.00 0.3K
21:29 79.00 79.00 78.90 78.90 0.3K
21:30 79.00 79.00 78.90 78.90 0.8K
21:31 79.00 79.00 79.00 79.00 0.2K
21:32 79.00 79.00 79.00 79.00 1.4K
21:33 79.00 79.10 79.00 79.10 0.7K
21:34 79.10 79.10 79.00 79.05 0.5K
21:35 78.90 79.15 78.90 79.15 3.1K
21:36 79.15 79.15 79.10 79.10 0.0K
21:37 79.10 79.10 79.10 79.10 0.0K
21:38 79.10 79.10 79.10 79.10 0.0K
21:39 78.95 79.10 78.95 79.10 0.1K
21:41 79.10 79.10 78.95 78.95 2.0K
21:42 78.95 79.10 78.95 79.10 1.0K
21:43 79.10 79.10 79.10 79.10 0.1K
21:44 79.10 79.10 79.00 79.10 0.1K
21:45 79.10 79.10 78.95 79.10 0.3K
21:46 79.00 79.00 78.95 78.95 0.4K
21:47 78.95 79.00 78.90 79.00 0.3K
21:48 79.10 79.10 78.95 78.95 2.1K
21:49 78.95 79.10 78.95 78.95 0.0K
21:50 78.90 78.95 78.90 78.95 0.5K
21:51 78.95 78.95 78.95 78.95 0.1K
21:52 78.95 78.95 78.95 78.95 0.0K
21:54 78.95 78.95 78.95 78.95 0.2K
21:55 78.95 78.95 78.95 78.95 0.0K
21:56 78.95 78.95 78.95 78.95 0.0K
21:57 78.90 78.90 78.90 78.90 0.0K
21:58 78.95 78.95 78.95 78.95 0.0K
21:59 78.90 78.95 78.90 78.90 0.8K
22:00 78.85 79.00 78.85 79.00 2.7K
22:01 79.15 79.15 79.00 79.00 1.8K
22:02 79.00 79.10 79.00 79.10 1.1K
22:03 79.00 79.00 79.00 79.00 1.6K
22:04 79.00 79.00 79.00 79.00 1.0K
22:05 79.00 79.00 78.95 78.95 0.0K
22:06 78.95 78.95 78.95 78.95 5.9K
22:07 78.95 78.95 78.95 78.95 0.1K
22:08 79.00 79.00 79.00 79.00 1.5K
22:09 78.85 78.95 78.85 78.95 1.5K
22:11 78.95 78.95 78.95 78.95 0.0K
22:12 78.95 78.95 78.95 78.95 0.0K
22:13 78.95 78.95 78.90 78.90 0.1K
22:14 78.95 78.95 78.95 78.95 0.2K
22:15 78.95 78.95 78.95 78.95 0.0K
22:16 78.95 78.95 78.90 78.95 0.0K
22:17 78.95 78.95 78.95 78.95 0.1K
22:18 78.85 78.95 78.85 78.95 0.8K
22:19 78.85 78.90 78.80 78.90 3.0K
22:20 78.80 78.80 78.70 78.80 12.5K
22:21 78.80 78.80 78.80 78.80 0.0K
22:22 78.85 78.85 78.75 78.75 0.0K
22:23 78.85 78.90 78.85 78.90 1.6K
22:24 78.90 78.90 78.90 78.90 0.3K
22:25 78.90 78.90 78.75 78.90 0.0K
22:26 78.90 78.90 78.90 78.90 0.0K
22:27 78.75 78.75 78.70 78.70 0.5K
22:28 78.90 78.90 78.90 78.90 0.0K
22:29 78.90 78.90 78.90 78.90 0.1K
22:30 78.90 78.90 78.90 78.90 0.1K
22:31 78.90 79.00 78.90 79.00 2.2K
22:32 78.95 78.95 78.95 78.95 0.1K
22:33 78.95 79.00 78.95 79.00 0.3K
22:34 78.75 78.95 78.75 78.95 0.5K
22:35 78.95 78.95 78.90 78.90 0.0K
22:36 79.30 79.55 79.30 79.55 15.2K
22:37 79.45 79.55 79.45 79.55 0.8K
22:38 79.40 79.55 79.40 79.45 0.4K
22:39 79.45 79.45 79.45 79.45 0.5K
22:40 79.55 79.55 79.55 79.55 0.7K
22:41 79.45 79.55 79.45 79.45 1.8K
22:42 79.45 79.50 79.45 79.45 0.2K
22:43 79.45 79.45 79.25 79.25 1.7K
22:44 79.30 79.30 79.10 79.30 2.0K
22:45 79.25 79.50 79.25 79.50 1.5K
22:46 79.55 79.55 79.55 79.55 0.4K
22:47 79.60 79.60 79.55 79.55 0.7K
22:48 79.60 79.60 79.60 79.60 1.1K
22:49 79.55 79.55 79.25 79.50 7.1K
22:50 79.50 79.50 79.40 79.45 0.0K
22:52 79.45 79.50 79.45 79.50 0.0K
22:53 79.25 79.25 79.25 79.25 0.1K
22:54 79.25 79.45 79.25 79.45 0.1K
22:55 79.45 79.45 79.45 79.45 0.0K
22:56 79.20 79.30 79.05 79.30 1.4K
22:57 79.30 79.30 79.00 79.00 2.0K
22:58 79.20 79.20 79.20 79.20 0.0K
22:59 79.20 79.20 79.20 79.20 0.4K
23:00 79.25 79.25 78.95 78.95 1.0K
23:01 78.95 79.20 78.95 79.00 1.8K
23:02 78.95 79.10 78.95 79.10 0.0K
23:03 79.10 79.10 78.90 79.10 1.2K
23:04 79.10 79.20 79.10 79.20 1.0K
23:05 79.10 79.20 79.10 79.20 0.8K
23:06 79.20 79.20 79.20 79.20 0.5K
23:07 79.20 79.20 79.20 79.20 0.0K
23:08 79.20 79.20 79.10 79.15 0.2K
23:09 79.30 79.30 79.15 79.15 5.2K
23:10 79.15 79.30 79.15 79.30 0.1K
23:11 79.30 79.35 79.30 79.35 0.8K
23:12 79.25 79.25 79.25 79.25 0.0K
23:13 79.30 79.30 79.30 79.30 2.4K
23:14 79.30 79.30 79.30 79.30 0.1K
23:15 79.30 79.30 79.25 79.25 0.0K
23:16 79.30 79.35 79.25 79.35 4.3K
23:17 79.35 79.35 79.35 79.35 2.3K
23:18 79.30 79.30 79.30 79.30 1.8K
23:19 79.30 79.35 79.30 79.35 1.9K
23:20 79.35 79.55 79.35 79.55 10.1K
23:21 79.55 79.90 79.55 79.90 14.6K
23:22 79.70 79.70 79.55 79.55 3.1K
23:23 79.70 79.70 79.50 79.70 8.2K
23:24 79.70 79.70 79.45 79.45 2.2K
23:25 79.70 79.70 79.70 79.70 1.5K
23:26 79.60 79.60 79.60 79.60 3.3K
23:27 79.70 79.70 79.60 79.60 1.3K
23:28 79.60 79.65 79.60 79.65 0.0K
23:29 79.60 79.60 79.45 79.60 1.0K
23:30 79.50 79.65 79.50 79.50 3.8K
23:31 79.65 79.65 79.60 79.65 0.1K
23:32 79.65 79.65 79.65 79.65 2.5K
23:33 79.65 79.65 79.45 79.45 0.1K
23:34 79.60 79.65 79.45 79.65 1.8K
23:35 79.60 79.60 79.60 79.60 1.5K
23:36 79.60 79.60 79.60 79.60 0.5K
23:37 79.60 79.60 79.60 79.60 0.0K
23:38 79.70 79.70 79.70 79.70 0.0K
23:39 79.70 79.95 79.50 79.70 23.2K
23:40 79.50 79.70 79.50 79.70 0.1K
23:41 79.70 79.95 79.70 79.95 6.1K
23:42 79.95 80.00 79.90 80.00 24.8K
23:43 80.00 80.00 79.95 80.00 6.3K
23:44 79.95 80.15 79.95 79.95 1.8K
23:45 80.10 80.15 80.00 80.00 3.1K
23:46 80.05 80.05 79.75 80.05 1.4K
23:47 80.05 80.30 80.00 80.00 12.2K
23:48 80.00 80.25 80.00 80.20 5.0K
23:49 80.00 80.25 79.95 80.20 6.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음