주메뉴 바로가기 본문 바로가기

ITCEN의 주가정보를 확인해 보세요

2025-07-31 19:53:36 기준, 단위:원
  • 아이티센글로벌 (124500)
  • 17,440 300(1.75%)
  • 거래량
  • 201,504억
  • 거래대금
  • 3,464,950,095
아이티센 주가정보
시가 고가 저가 PER 상장주식수
17,220 17,440 16,900 94.78 23,204,527
상한가 하한가 액면가 52주(종가기준)
22,250 12,000 500 33,000(최고) 3,630(최저)
호가
매도잔량 호가 매수잔량
1,162 17,480 -
677 17,470 -
840 17,460 -
1,632 17,450 -
217 17,440 -
- 17,420 100
- 17,400 170
- 17,350 500
- 17,340 501
- 17,330 15
4,528 잔량합계 86,840
시간대별 체결가
시간 체결가 전일대비 매도호가 매수호가 매수잔량
15:30:00 17,440 300 17,440 17,420 7,957
15:20:00 17,420 280 17,440 17,420 1,074
15:19:50 17,340 200 17,380 17,330 314
15:19:40 17,380 240 17,380 17,370 2,332
15:19:30 17,430 290 17,410 17,380 194
15:19:20 17,380 240 17,430 17,400 132
15:19:10 17,390 250 17,430 17,380 766
15:19:00 17,430 290 17,430 17,380 160
15:18:50 17,410 270 17,420 17,380 93
15:18:40 17,410 270 17,410 17,380 87
15:18:30 17,380 240 17,410 17,380 15
15:18:20 17,370 230 17,410 17,380 314
15:18:10 17,430 290 17,430 17,370 184
15:18:00 17,420 280 17,420 17,370 49
15:17:50 17,420 280 17,420 17,370 178
15:17:40 17,390 250 17,390 17,360 61
15:17:30 17,400 260 17,390 17,360 77
15:17:20 17,400 260 17,400 17,360 60
15:16:30 17,390 250 17,400 17,360 22
15:16:00 17,400 260 17,400 17,350 85
15:15:50 17,400 260 17,400 17,330 67
15:15:40 17,390 250 17,400 17,330 178
15:15:30 17,330 190 17,390 17,330 86
15:15:00 17,400 260 17,390 17,330 2
15:14:50 17,330 190 17,400 17,330 9
15:14:20 17,390 250 17,400 17,330 5
15:14:10 17,370 230 17,370 17,320 1
15:14:00 17,330 190 17,370 17,320 37
15:13:50 17,320 180 17,330 17,320 80
15:13:40 17,320 180 17,330 17,320 25
15:13:10 17,320 180 17,320 17,290 283
15:12:50 17,320 180 17,320 17,310 86
15:12:40 17,320 180 17,320 17,300 2,806
15:12:30 17,360 220 17,370 17,350 100
15:12:20 17,390 250 17,390 17,360 203
15:12:10 17,350 210 17,390 17,350 4,274
15:11:50 17,400 260 17,400 17,380 10
15:11:20 17,410 270 17,400 17,380 71
15:10:40 17,380 240 17,410 17,380 214
15:10:30 17,380 240 17,410 17,380 965
15:10:20 17,390 250 17,390 17,380 71
15:10:10 17,400 260 17,400 17,380 369
15:10:00 17,400 260 17,410 17,400 235
15:09:50 17,420 280 17,410 17,400 99
15:09:40 17,400 260 17,420 17,400 515
15:09:30 17,420 280 17,420 17,400 158
15:09:10 17,420 280 17,420 17,400 143
15:09:00 17,420 280 17,420 17,400 73
15:08:50 17,410 270 17,420 17,400 962
15:08:40 17,420 280 17,430 17,420 168
15:08:30 17,410 270 17,420 17,410 100
15:08:20 17,410 270 17,410 17,400 9
15:08:00 17,410 270 17,410 17,400 81
15:07:50 17,410 270 17,420 17,400 525
15:07:40 17,410 270 17,410 17,390 346
15:07:30 17,400 260 17,420 17,400 192
15:07:20 17,390 250 17,410 17,390 59
15:06:50 17,410 270 17,410 17,390 170
15:06:30 17,410 270 17,410 17,390 224
15:06:20 17,410 270 17,410 17,380 56
15:06:10 17,400 260 17,410 17,380 11
15:05:40 17,410 270 17,400 17,380 453
15:05:20 17,400 260 17,400 17,370 433
15:05:10 17,390 250 17,390 17,370 2
15:05:00 17,390 250 17,390 17,370 1
15:04:40 17,380 240 17,390 17,370 78
15:04:30 17,370 230 17,380 17,370 85
15:04:20 17,370 230 17,370 17,360 9
15:04:10 17,370 230 17,370 17,360 1,645
15:04:00 17,410 270 17,390 17,380 78
15:03:50 17,400 260 17,410 17,380 50
15:03:40 17,390 250 17,390 17,380 45
15:03:20 17,380 240 17,390 17,380 200
15:03:10 17,380 240 17,390 17,380 5
15:03:00 17,410 270 17,400 17,380 73
15:02:50 17,410 270 17,410 17,380 1
15:02:20 17,380 240 17,410 17,380 20
15:02:10 17,370 230 17,410 17,380 64
15:01:50 17,370 230 17,390 17,370 115
15:01:30 17,410 270 17,410 17,380 132
15:01:10 17,410 270 17,410 17,370 765
15:00:50 17,410 270 17,410 17,370 1
15:00:30 17,370 230 17,410 17,360 31
15:00:20 17,360 220 17,370 17,360 85
15:00:10 17,360 220 17,360 17,350 1
14:59:50 17,350 210 17,360 17,350 88
14:59:20 17,380 240 17,390 17,370 3
14:59:10 17,380 240 17,380 17,370 30
14:59:00 17,380 240 17,380 17,370 70
14:58:50 17,390 250 17,380 17,370 236
14:58:40 17,410 270 17,410 17,390 5
14:57:30 17,420 280 17,410 17,380 1
14:57:20 17,350 210 17,420 17,350 1,603
14:57:10 17,420 280 17,420 17,400 24
14:56:30 17,420 280 17,420 17,400 1,405
14:56:20 17,400 260 17,400 17,390 688
14:56:10 17,390 250 17,390 17,380 209
14:56:00 17,390 250 17,390 17,380 40
14:55:50 17,370 230 17,380 17,360 5
14:55:30 17,370 230 17,370 17,360 91
14:55:20 17,360 220 17,370 17,360 1
14:55:10 17,360 220 17,370 17,360 1
14:55:00 17,370 230 17,370 17,360 207
14:54:20 17,370 230 17,370 17,360 167
14:53:40 17,370 230 17,360 17,350 46
14:53:10 17,360 220 17,370 17,350 41
14:52:50 17,350 210 17,360 17,350 64
14:52:20 17,350 210 17,360 17,350 3
14:52:10 17,350 210 17,360 17,350 32
14:52:00 17,350 210 17,370 17,350 8
14:51:50 17,340 200 17,370 17,350 200
14:51:40 17,380 240 17,370 17,350 249
14:51:30 17,380 240 17,390 17,380 1
14:51:20 17,390 250 17,390 17,380 1
14:51:10 17,390 250 17,390 17,380 7
14:51:00 17,380 240 17,390 17,380 3
14:50:40 17,390 250 17,390 17,380 123
14:50:30 17,350 210 17,380 17,340 209
14:50:20 17,380 240 17,380 17,360 147
14:50:10 17,360 220 17,380 17,360 104
14:49:40 17,370 230 17,380 17,360 9
14:49:30 17,370 230 17,370 17,340 467
14:49:20 17,360 220 17,370 17,350 5
14:48:50 17,350 210 17,360 17,350 2
14:48:40 17,360 220 17,370 17,350 56
14:48:20 17,350 210 17,360 17,350 42
14:48:00 17,350 210 17,360 17,350 13
14:47:10 17,350 210 17,360 17,350 6
14:47:00 17,350 210 17,350 17,340 103
14:46:50 17,360 220 17,370 17,340 5
14:46:40 17,360 220 17,360 17,340 569
14:46:20 17,340 200 17,350 17,340 1
14:46:10 17,350 210 17,350 17,340 3
14:46:00 17,350 210 17,350 17,340 73
14:45:50 17,340 200 17,350 17,340 4
14:45:20 17,340 200 17,350 17,340 64
14:44:50 17,350 210 17,360 17,340 20
14:44:10 17,370 230 17,360 17,340 26
14:43:50 17,370 230 17,370 17,340 1,024
14:43:40 17,330 190 17,340 17,330 240
14:43:20 17,350 210 17,370 17,340 60
14:42:40 17,370 230 17,370 17,350 18
14:42:30 17,360 220 17,360 17,330 897
14:42:20 17,380 240 17,370 17,360 91
14:42:10 17,370 230 17,380 17,360 25
14:41:30 17,380 240 17,380 17,370 37
14:41:20 17,370 230 17,380 17,370 5
14:41:10 17,380 240 17,380 17,370 111
14:41:00 17,370 230 17,370 17,360 71
14:40:50 17,360 220 17,370 17,360 210
14:40:40 17,360 220 17,360 17,330 225
14:40:20 17,350 210 17,350 17,320 66
14:40:10 17,335 195 17,350 17,320 54
14:40:00 17,320 180 17,350 17,320 100
14:39:50 17,350 210 17,350 17,320 58
14:39:00 17,350 210 17,350 17,320 318
14:38:30 17,340 200 17,340 17,320 92
14:38:10 17,320 180 17,340 17,310 159
14:38:00 17,320 180 17,340 17,320 3
14:37:40 17,340 200 17,340 17,320 57
14:37:30 17,350 210 17,340 17,320 17
14:37:10 17,350 210 17,350 17,320 4
14:37:00 17,330 190 17,350 17,320 461
14:36:40 17,330 190 17,350 17,330 1
14:36:20 17,360 220 17,330 17,310 322
14:36:10 17,350 210 17,350 17,310 1
14:35:50 17,350 210 17,350 17,310 811
14:35:40 17,320 180 17,320 17,290 1,095
14:35:30 17,320 180 17,320 17,290 56
14:35:20 17,320 180 17,320 17,290 81
14:34:40 17,300 160 17,320 17,290 350
14:34:20 17,320 180 17,320 17,310 619
14:33:30 17,300 160 17,300 17,280 2
14:32:50 17,290 150 17,290 17,270 38
14:32:30 17,280 140 17,290 17,270 2
14:32:10 17,250 110 17,280 17,250 23
14:31:50 17,270 130 17,290 17,250 96
14:31:30 17,270 130 17,290 17,270 134
14:31:10 17,290 150 17,290 17,280 69
14:30:00 17,280 140 17,280 17,270 10
14:29:50 17,290 150 17,300 17,280 78
14:29:40 17,290 150 17,300 17,290 101
14:29:30 17,290 150 17,300 17,290 23
14:29:10 17,290 150 17,300 17,290 235
14:29:00 17,300 160 17,300 17,290 1
14:28:40 17,300 160 17,300 17,290 71
14:28:20 17,300 160 17,320 17,300 2
14:28:10 17,320 180 17,320 17,300 60
14:28:00 17,320 180 17,320 17,300 16
14:27:30 17,320 180 17,320 17,300 1
14:27:10 17,330 190 17,320 17,300 46
14:27:00 17,310 170 17,320 17,290 41
14:26:50 17,300 160 17,300 17,290 82
14:26:40 17,310 170 17,300 17,290 48
14:26:30 17,250 110 17,300 17,260 30
14:26:10 17,310 170 17,300 17,250 102
14:25:40 17,320 180 17,310 17,250 1,298
14:25:10 17,260 120 17,260 17,250 622
14:24:50 17,240 100 17,240 17,200 2
14:24:40 17,240 100 17,240 17,200 1
14:24:30 17,250 110 17,240 17,200 2
14:23:30 17,250 110 17,250 17,200 2
14:23:00 17,250 110 17,250 17,200 561
14:22:50 17,200 60 17,240 17,200 300
14:22:00 17,200 60 17,240 17,200 281
14:21:40 17,200 60 17,240 17,200 218
14:21:30 17,230 90 17,240 17,230 81
14:21:10 17,230 90 17,230 17,200 6
14:20:50 17,220 80 17,230 17,200 91
14:19:00 17,210 70 17,220 17,200 1,309
14:18:40 17,220 80 17,240 17,220 240
14:18:00 17,230 90 17,240 17,220 160
14:17:50 17,240 100 17,240 17,230 2
14:17:40 17,240 100 17,240 17,230 600
14:17:30 17,220 80 17,230 17,210 27
14:16:40 17,220 80 17,220 17,210 60
14:16:30 17,220 80 17,220 17,210 213
14:16:20 17,230 90 17,230 17,220 2
14:16:10 17,230 90 17,230 17,220 2
14:15:30 17,230 90 17,230 17,220 3
14:15:20 17,230 90 17,230 17,210 1
14:15:00 17,210 70 17,230 17,210 1
14:14:50 17,240 100 17,230 17,210 2
14:14:20 17,240 100 17,240 17,210 28
14:14:10 17,230 90 17,240 17,210 423
14:14:00 17,230 90 17,230 17,210 77
14:13:10 17,250 110 17,230 17,210 3
14:13:00 17,250 110 17,250 17,210 56
14:12:30 17,200 60 17,250 17,200 400
14:11:30 17,250 110 17,250 17,200 1
14:11:10 17,250 110 17,250 17,200 7
14:10:50 17,200 60 17,250 17,200 3
14:09:40 17,200 60 17,250 17,200 5
14:09:00 17,250 110 17,250 17,200 93
14:08:20 17,250 110 17,250 17,200 56
14:08:10 17,200 60 17,250 17,200 81
14:07:40 17,200 60 17,250 17,200 198
14:07:30 17,210 70 17,250 17,210 100
14:07:20 17,250 110 17,250 17,210 72
14:07:10 17,210 70 17,260 17,210 50
14:06:20 17,270 130 17,270 17,210 26
14:06:10 17,280 140 17,280 17,210 137
14:06:00 17,280 140 17,270 17,190 137
14:05:50 17,260 120 17,260 17,180 512
14:05:40 17,230 90 17,230 17,170 3,895
14:04:30 17,200 60 17,190 17,150 188
14:04:10 17,180 40 17,180 17,150 127
14:04:00 17,180 40 17,180 17,150 11
14:03:30 17,180 40 17,180 17,150 2
14:03:20 17,180 40 17,180 17,140 2
14:03:10 17,200 60 17,200 17,180 19
14:02:40 17,180 40 17,200 17,140 55
14:02:20 17,200 60 17,180 17,140 2
14:01:10 17,200 60 17,200 17,140 7
14:00:40 17,200 60 17,200 17,140 108
13:59:50 17,200 60 17,200 17,160 2
13:59:00 17,200 60 17,200 17,160 78
13:58:40 17,190 50 17,200 17,140 5
13:58:10 17,190 50 17,190 17,140 1
13:57:10 17,190 50 17,190 17,140 79
13:56:40 17,140 0 17,200 17,140 20
13:56:10 17,170 30 17,200 17,150 90
13:56:00 17,150 10 17,170 17,150 1
13:55:20 17,170 30 17,170 17,150 1
13:55:10 17,160 20 17,170 17,140 30
13:54:00 17,150 10 17,160 17,140 100
13:53:50 17,140 0 17,140 17,130 1
13:53:30 17,130 -10 17,140 17,130 2
13:53:20 17,130 -10 17,130 17,120 1
13:53:10 17,130 -10 17,130 17,120 8
13:52:40 17,130 -10 17,130 17,120 33
13:52:10 17,130 -10 17,130 17,120 1
13:52:00 17,110 -30 17,140 17,130 50
13:51:40 17,150 10 17,140 17,110 1
13:51:30 17,100 -40 17,150 17,100 50
13:51:10 17,160 20 17,150 17,100 6
13:50:50 17,160 20 17,160 17,100 33
13:50:40 17,150 10 17,160 17,090 23
13:50:10 17,150 10 17,150 17,090 1
13:50:00 17,090 -50 17,150 17,090 25
13:49:20 17,150 10 17,150 17,090 1
13:49:10 17,090 -50 17,150 17,090 35
13:49:00 17,100 -40 17,150 17,090 181
13:48:50 17,150 10 17,150 17,100 1
13:47:00 17,150 10 17,150 17,100 1
13:46:50 17,120 -20 17,150 17,100 1
13:46:20 17,100 -40 17,120 17,090 212
13:46:10 17,100 -40 17,100 17,070 3
13:46:00 17,100 -40 17,100 17,070 10
13:45:10 17,100 -40 17,100 17,070 179
13:45:00 17,100 -40 17,120 17,070 50
13:44:10 17,100 -40 17,120 17,100 50
13:43:50 17,120 -20 17,120 17,100 4
13:41:40 17,160 20 17,150 17,120 1
13:41:10 17,120 -20 17,160 17,070 13
13:40:20 17,120 -20 17,120 17,060 126
13:40:10 17,070 -70 17,100 17,070 20
13:40:00 17,120 -20 17,100 17,070 1
13:39:20 17,100 -40 17,120 17,070 9
13:39:10 17,100 -40 17,100 17,070 5
13:39:00 17,070 -70 17,100 17,070 100
13:38:40 17,100 -40 17,100 17,070 1
13:38:20 17,070 -70 17,100 17,070 50
13:38:10 17,100 -40 17,100 17,090 1
13:38:00 17,070 -70 17,100 17,070 157
13:37:50 17,100 -40 17,100 17,090 226
13:37:20 17,110 -30 17,120 17,110 88
13:36:30 17,160 20 17,120 17,110 1
13:36:10 17,120 -20 17,160 17,110 25
13:35:40 17,130 -10 17,120 17,110 260
13:35:20 17,140 0 17,160 17,120 152
13:35:10 17,130 -10 17,160 17,130 10
13:35:00 17,145 5 17,160 17,130 1
13:34:40 17,240 100 17,160 17,130 71
13:34:20 17,230 90 17,240 17,130 7
13:33:20 17,250 110 17,230 17,130 97
13:33:10 17,250 110 17,250 17,120 26
13:33:00 17,240 100 17,240 17,110 116
13:32:50 17,240 100 17,240 17,110 3,022
13:32:30 17,150 10 17,150 17,070 1
13:31:10 17,150 10 17,150 17,070 8
13:30:40 17,150 10 17,150 17,070 13
13:30:30 17,150 10 17,150 17,070 54
13:30:10 17,070 -70 17,150 17,070 10
13:29:50 17,150 10 17,150 17,070 540
13:29:20 17,120 -20 17,120 17,060 56
13:29:00 17,120 -20 17,120 17,060 1
13:28:40 17,070 -70 17,120 17,050 200
13:28:10 17,120 -20 17,120 17,070 1,953
13:27:40 17,090 -50 17,090 17,070 2
13:27:30 17,090 -50 17,100 17,070 300
13:27:20 17,090 -50 17,090 17,070 321
13:27:10 17,090 -50 17,090 17,050 16
13:27:00 17,090 -50 17,090 17,050 8
13:26:50 17,090 -50 17,090 17,050 6
13:26:30 17,100 -40 17,100 17,090 101
13:26:00 17,100 -40 17,100 17,050 2
13:25:50 17,050 -90 17,100 17,050 1
13:25:30 17,050 -90 17,100 17,050 8
13:25:00 17,050 -90 17,060 17,050 1
13:23:30 17,110 -30 17,110 17,050 2
13:23:00 17,110 -30 17,110 17,040 1
13:22:50 17,040 -100 17,110 17,040 1
13:22:40 17,050 -90 17,110 17,040 104
13:22:20 17,090 -50 17,090 17,040 156
13:22:10 17,080 -60 17,080 17,060 1
13:22:00 17,060 -80 17,080 17,060 10
13:21:40 17,050 -90 17,060 17,040 1
13:21:30 17,050 -90 17,060 17,040 6
13:21:20 17,060 -80 17,060 17,050 2
13:21:00 17,060 -80 17,060 17,050 9
13:20:50 17,060 -80 17,060 17,050 85
13:20:30 17,060 -80 17,060 17,050 13
13:20:20 17,050 -90 17,060 17,040 150
13:19:50 17,080 -60 17,080 17,050 2
13:19:20 17,030 -110 17,080 17,030 1
13:18:20 17,030 -110 17,080 17,030 450
13:18:10 17,040 -100 17,080 17,030 25
13:16:40 17,030 -110 17,080 17,040 294
13:16:30 17,030 -110 17,080 17,030 29
13:16:20 17,090 -50 17,080 17,030 1
13:16:10 17,030 -110 17,090 17,030 812
13:16:00 17,110 -30 17,110 17,090 3
13:15:50 17,110 -30 17,110 17,060 1
13:15:20 17,040 -100 17,110 17,030 38
13:14:50 17,030 -110 17,040 17,030 1
13:14:30 17,030 -110 17,110 17,030 196
13:14:10 17,110 -30 17,110 17,030 1
13:13:40 17,030 -110 17,110 17,030 7
13:13:30 17,030 -110 17,110 17,030 10
13:12:50 17,110 -30 17,110 17,030 10
13:12:30 17,110 -30 17,110 17,030 610
13:12:20 17,040 -100 17,110 17,030 769
13:11:30 17,060 -80 17,110 17,050 137
13:11:00 17,110 -30 17,060 17,050 7
13:07:30 17,110 -30 17,110 17,050 5
13:06:40 17,090 -50 17,110 17,050 308
13:06:00 17,090 -50 17,090 17,050 2
13:05:50 17,090 -50 17,090 17,050 100
13:05:30 17,090 -50 17,090 17,050 1
13:05:20 17,090 -50 17,090 17,050 492
13:05:10 17,060 -80 17,090 17,050 2
13:05:00 17,090 -50 17,090 17,060 1,064
13:04:40 17,090 -50 17,090 17,070 2
13:04:30 17,070 -70 17,090 17,070 35
13:04:20 17,090 -50 17,090 17,070 213
13:03:40 17,080 -60 17,070 17,060 575
13:03:20 17,060 -80 17,080 17,060 158
13:03:10 17,070 -70 17,090 17,060 62
13:02:40 17,060 -80 17,070 17,060 160
13:02:30 17,070 -70 17,070 17,060 71
13:02:10 17,090 -50 17,090 17,070 1
13:02:00 17,070 -70 17,090 17,060 772
13:01:40 17,120 -20 17,110 17,090 443
13:01:10 17,110 -30 17,120 17,100 56
13:01:00 17,130 -10 17,130 17,110 5
12:59:50 17,130 -10 17,130 17,110 3
12:59:30 17,130 -10 17,130 17,100 459
12:58:40 17,150 10 17,150 17,140 1
12:58:10 17,110 -30 17,150 17,110 28
12:58:00 17,150 10 17,150 17,110 1
12:57:30 17,140 0 17,150 17,100 532
12:56:50 17,150 10 17,150 17,120 132
12:56:00 17,150 10 17,150 17,130 2
12:55:20 17,140 0 17,150 17,130 154
12:54:50 17,150 10 17,170 17,140 100
12:53:50 17,150 10 17,170 17,150 154
12:52:30 17,150 10 17,150 17,120 153
12:52:20 17,150 10 17,150 17,140 111
12:52:10 17,130 -10 17,150 17,140 33
12:52:00 17,130 -10 17,130 17,120 86
12:51:40 17,150 10 17,150 17,130 15
12:51:20 17,160 20 17,160 17,150 30
12:51:10 17,160 20 17,160 17,130 24
12:51:00 17,160 20 17,160 17,130 7
12:50:50 17,140 0 17,160 17,130 197
12:49:30 17,160 20 17,160 17,140 1
12:49:20 17,160 20 17,160 17,140 5
12:48:10 17,160 20 17,160 17,140 1
12:47:50 17,140 0 17,160 17,140 22
12:47:00 17,160 20 17,160 17,140 546
12:46:50 17,150 10 17,170 17,130 138
12:46:00 17,170 30 17,170 17,160 3
12:45:40 17,160 20 17,170 17,160 782
12:45:10 17,160 20 17,150 17,130 14
12:45:00 17,180 40 17,160 17,120 3
12:44:40 17,120 -20 17,180 17,120 100
12:44:30 17,180 40 17,180 17,140 7
12:44:10 17,180 40 17,180 17,140 13
12:43:50 17,180 40 17,180 17,140 32
12:43:30 17,180 40 17,180 17,140 218
12:43:20 17,170 30 17,170 17,120 20
12:43:00 17,170 30 17,170 17,120 25
12:42:40 17,170 30 17,170 17,120 2
12:41:30 17,120 -20 17,170 17,120 14
12:41:10 17,170 30 17,170 17,120 2
12:41:00 17,170 30 17,170 17,120 212
12:40:30 17,170 30 17,160 17,120 144
12:40:00 17,170 30 17,170 17,120 2
12:39:30 17,110 -30 17,170 17,120 63
12:38:10 17,180 40 17,180 17,120 23
12:38:00 17,130 -10 17,180 17,110 95
12:36:00 17,180 40 17,180 17,130 2
12:34:20 17,180 40 17,180 17,130 29
12:34:10 17,120 -20 17,180 17,110 331
12:33:50 17,130 -10 17,180 17,130 50
12:32:50 17,180 40 17,180 17,130 345
12:32:00 17,180 40 17,180 17,140 59
12:31:00 17,190 50 17,190 17,150 8
12:30:30 17,170 30 17,190 17,150 3
12:30:10 17,170 30 17,170 17,140 227
12:29:50 17,170 30 17,170 17,140 2
12:29:40 17,150 10 17,170 17,140 83
12:29:10 17,190 50 17,190 17,170 111
12:26:50 17,170 30 17,190 17,160 137
12:26:00 17,190 50 17,190 17,170 129
12:25:00 17,190 50 17,190 17,180 60
12:24:20 17,210 70 17,210 17,190 75
12:24:00 17,210 70 17,210 17,200 189
12:23:40 17,190 50 17,220 17,200 263
12:22:40 17,190 50 17,190 17,170 40
12:22:30 17,160 20 17,190 17,160 9
12:22:00 17,190 50 17,190 17,160 2
12:21:50 17,200 60 17,190 17,160 19
12:21:40 17,200 60 17,200 17,150 514
12:21:00 17,160 20 17,160 17,150 7
12:20:50 17,140 0 17,160 17,140 23
12:20:30 17,130 -10 17,160 17,140 60
12:20:10 17,160 20 17,160 17,130 310
12:20:00 17,140 0 17,160 17,140 84
12:19:50 17,140 0 17,160 17,140 310
12:19:40 17,170 30 17,160 17,150 398
12:19:00 17,170 30 17,170 17,160 1
12:18:30 17,170 30 17,170 17,160 277
12:18:10 17,150 10 17,170 17,150 63
12:18:00 17,150 10 17,150 17,140 66
12:17:40 17,180 40 17,180 17,150 1
12:17:10 17,160 20 17,180 17,140 2
12:17:00 17,160 20 17,180 17,160 261
12:16:50 17,170 30 17,180 17,160 1
12:16:30 17,170 30 17,170 17,160 36
12:16:20 17,190 50 17,190 17,170 14
12:16:00 17,190 50 17,190 17,180 3
12:13:40 17,180 40 17,190 17,180 10
12:13:20 17,160 20 17,180 17,150 34
12:13:10 17,150 10 17,160 17,150 31
12:12:30 17,200 60 17,190 17,150 137
12:12:10 17,190 50 17,190 17,150 17
12:11:00 17,190 50 17,190 17,150 7
12:10:00 17,190 50 17,190 17,150 104
12:09:50 17,150 10 17,150 17,140 9
12:09:10 17,150 10 17,150 17,140 99
12:09:00 17,140 0 17,150 17,140 5
12:08:50 17,140 0 17,150 17,140 75
12:08:40 17,150 10 17,150 17,140 19
12:08:00 17,150 10 17,150 17,140 384
12:07:50 17,130 -10 17,150 17,130 364
12:07:40 17,150 10 17,210 17,140 72
12:07:10 17,220 80 17,220 17,150 1
12:06:10 17,150 10 17,220 17,150 200
12:06:00 17,200 60 17,220 17,150 212
12:05:10 17,200 60 17,200 17,150 268
12:04:50 17,160 20 17,200 17,160 5
12:04:30 17,170 30 17,200 17,160 684
12:04:10 17,200 60 17,200 17,180 2
12:03:50 17,180 40 17,200 17,180 39
12:03:40 17,180 40 17,200 17,180 3
12:03:10 17,180 40 17,200 17,180 267
12:02:50 17,220 80 17,220 17,200 656
12:02:20 17,220 80 17,230 17,200 740
12:02:10 17,220 80 17,220 17,210 1
12:02:00 17,220 80 17,220 17,210 3
12:01:50 17,220 80 17,220 17,210 75
12:01:40 17,220 80 17,220 17,210 4
12:01:30 17,250 110 17,240 17,220 2
12:01:20 17,240 100 17,250 17,210 339
12:01:10 17,240 100 17,240 17,210 49
12:01:00 17,230 90 17,230 17,210 8
12:00:10 17,200 60 17,230 17,210 84
12:00:00 17,200 60 17,220 17,200 4
11:58:50 17,230 90 17,220 17,200 2
11:58:40 17,220 80 17,230 17,190 3
11:57:50 17,190 50 17,220 17,190 50
11:56:30 17,220 80 17,220 17,200 16
11:56:00 17,200 60 17,220 17,200 6
11:55:30 17,200 60 17,200 17,190 2
11:55:00 17,200 60 17,200 17,190 1
11:54:30 17,190 50 17,200 17,190 20
11:52:40 17,230 90 17,230 17,190 59
11:51:10 17,230 90 17,230 17,180 17
11:51:00 17,230 90 17,230 17,180 7
11:49:40 17,230 90 17,230 17,180 1
11:49:10 17,180 40 17,230 17,180 200
11:49:00 17,230 90 17,230 17,180 22
11:48:50 17,220 80 17,230 17,180 189
11:48:00 17,220 80 17,220 17,180 349
11:47:30 17,200 60 17,220 17,190 51
11:46:30 17,200 60 17,200 17,190 1
11:46:10 17,200 60 17,200 17,190 50
11:46:00 17,200 60 17,200 17,190 3
11:45:40 17,200 60 17,200 17,190 2
11:45:30 17,200 60 17,200 17,190 1
11:44:30 17,190 50 17,200 17,190 57
11:44:10 17,220 80 17,220 17,200 1
11:43:30 17,200 60 17,220 17,200 119
11:43:20 17,210 70 17,240 17,200 30
11:43:10 17,240 100 17,240 17,210 18
11:42:40 17,220 80 17,230 17,210 241
11:42:00 17,220 80 17,220 17,200 2
11:41:40 17,200 60 17,220 17,200 548
11:41:00 17,220 80 17,220 17,200 7
11:40:40 17,200 60 17,220 17,180 236
11:40:30 17,230 90 17,230 17,210 275
11:40:20 17,240 100 17,240 17,220 1
11:40:10 17,220 80 17,240 17,220 7
11:39:40 17,220 80 17,240 17,220 50
11:39:30 17,240 100 17,240 17,220 1
11:39:20 17,220 80 17,240 17,220 50
11:39:00 17,230 90 17,240 17,220 5
11:38:40 17,240 100 17,230 17,220 6
11:38:00 17,240 100 17,230 17,220 17
11:37:20 17,220 80 17,230 17,220 25
11:37:10 17,220 80 17,230 17,220 25
11:36:50 17,220 80 17,230 17,220 5
11:36:30 17,220 80 17,230 17,220 124
11:36:00 17,230 90 17,230 17,220 116
11:35:00 17,230 90 17,220 17,200 1
11:34:50 17,230 90 17,230 17,180 1
11:34:30 17,230 90 17,230 17,180 1
11:33:50 17,180 40 17,230 17,180 2
11:33:00 17,180 40 17,230 17,180 278
11:32:10 17,180 40 17,230 17,180 29
11:32:00 17,230 90 17,230 17,180 55
11:31:20 17,200 60 17,200 17,180 109
11:31:10 17,200 60 17,200 17,160 311
11:31:00 17,190 50 17,200 17,150 8
11:30:40 17,190 50 17,190 17,150 230
11:30:30 17,140 0 17,180 17,140 9
11:30:00 17,170 30 17,180 17,150 156
11:29:10 17,230 90 17,200 17,190 22
11:29:00 17,190 50 17,200 17,190 45
11:28:40 17,200 60 17,200 17,190 1
11:28:30 17,190 50 17,200 17,190 1
11:28:10 17,190 50 17,200 17,190 1
11:27:50 17,200 60 17,230 17,190 61
11:27:10 17,190 50 17,200 17,190 21
11:26:40 17,210 70 17,210 17,190 5
11:26:30 17,190 50 17,210 17,190 200
11:26:20 17,210 70 17,210 17,200 2
11:26:10 17,210 70 17,210 17,200 1
11:26:00 17,210 70 17,210 17,200 6
11:25:50 17,210 70 17,210 17,200 2
11:23:00 17,230 90 17,210 17,190 2
11:22:10 17,230 90 17,230 17,190 1
11:21:50 17,200 60 17,230 17,190 400
11:21:10 17,230 90 17,230 17,200 6
11:21:00 17,230 90 17,230 17,200 1
11:20:50 17,230 90 17,230 17,200 1,979
11:20:30 17,180 40 17,180 17,150 35
11:20:10 17,170 30 17,170 17,140 74
11:18:00 17,190 50 17,170 17,140 2
11:17:40 17,140 0 17,190 17,140 2
11:17:30 17,130 -10 17,190 17,140 100
11:16:30 17,230 90 17,200 17,140 1
11:16:20 17,210 70 17,230 17,140 35
11:16:10 17,210 70 17,210 17,150 1
11:16:00 17,210 70 17,210 17,150 74
11:15:40 17,160 20 17,210 17,150 100
11:15:30 17,210 70 17,210 17,150 18
11:15:20 17,150 10 17,210 17,150 50
11:15:10 17,200 60 17,210 17,150 430
11:15:00 17,200 60 17,200 17,140 1,568
11:14:40 17,130 -10 17,180 17,130 40
11:13:20 17,180 40 17,180 17,130 220
11:13:10 17,160 20 17,160 17,110 1
11:13:00 17,150 10 17,160 17,110 17
11:12:50 17,150 10 17,150 17,110 10
11:12:30 17,110 -30 17,140 17,110 6
11:11:50 17,120 -20 17,140 17,110 216
11:11:30 17,140 0 17,140 17,120 3
11:11:20 17,120 -20 17,130 17,120 24
11:11:00 17,140 0 17,130 17,120 7
11:10:10 17,130 -10 17,130 17,120 129
11:10:00 17,150 10 17,150 17,130 8
11:09:50 17,150 10 17,150 17,140 241
11:09:40 17,170 30 17,170 17,160 60
11:08:10 17,180 40 17,170 17,160 100
11:07:40 17,180 40 17,180 17,150 33
11:07:00 17,150 10 17,190 17,180 9
11:06:50 17,150 10 17,150 17,130 13
11:06:40 17,160 20 17,190 17,150 236
11:06:00 17,190 50 17,190 17,160 42
11:04:50 17,190 50 17,180 17,160 1
11:04:20 17,180 40 17,190 17,130 1
11:03:50 17,180 40 17,180 17,150 1
11:03:30 17,180 40 17,180 17,160 1
11:02:20 17,120 -20 17,180 17,130 16
11:02:00 17,110 -30 17,190 17,120 100
11:01:50 17,190 50 17,190 17,110 10
11:01:40 17,190 50 17,190 17,110 531
11:01:30 17,160 20 17,170 17,120 492
11:01:10 17,160 20 17,160 17,120 84
11:01:00 17,120 -20 17,120 17,110 50
11:00:40 17,120 -20 17,130 17,120 23
11:00:30 17,120 -20 17,120 17,110 7
11:00:20 17,170 30 17,160 17,120 22
11:00:10 17,150 10 17,170 17,120 121
11:00:00 17,120 -20 17,150 17,130 2
10:59:50 17,150 10 17,150 17,120 3
10:59:40 17,120 -20 17,130 17,120 17
10:59:10 17,120 -20 17,130 17,120 5
10:58:40 17,110 -30 17,120 17,110 167
10:58:10 17,110 -30 17,120 17,100 68
10:58:00 17,110 -30 17,140 17,110 8
10:57:50 17,110 -30 17,140 17,110 1
10:57:40 17,110 -30 17,140 17,110 12
10:57:30 17,100 -40 17,110 17,100 90
10:57:20 17,100 -40 17,100 17,090 60
10:57:00 17,100 -40 17,140 17,100 293
10:56:20 17,150 10 17,150 17,140 1
10:56:00 17,150 10 17,150 17,140 3
10:55:50 17,160 20 17,150 17,140 6
10:55:30 17,160 20 17,160 17,150 3
10:55:20 17,170 30 17,160 17,150 2
10:55:10 17,180 40 17,170 17,160 67
10:54:50 17,180 40 17,180 17,150 1
10:54:40 17,180 40 17,180 17,110 1
10:54:30 17,110 -30 17,180 17,100 500
10:54:20 17,160 20 17,180 17,150 2
10:54:10 17,160 20 17,180 17,160 258
10:53:50 17,170 30 17,200 17,170 1
10:53:20 17,170 30 17,200 17,170 10
10:53:10 17,170 30 17,200 17,170 119
10:52:50 17,180 40 17,200 17,180 1,291
10:52:40 17,210 70 17,210 17,200 302
10:52:30 17,200 60 17,210 17,200 400
10:52:10 17,210 70 17,220 17,200 135
10:52:00 17,210 70 17,210 17,190 75
10:51:50 17,200 60 17,200 17,190 263
10:51:40 17,210 70 17,210 17,200 308
10:51:20 17,210 70 17,220 17,210 596
10:51:00 17,230 90 17,230 17,220 87
10:50:50 17,230 90 17,230 17,220 95
10:50:40 17,230 90 17,280 17,230 175
10:49:40 17,250 110 17,250 17,230 13
10:49:30 17,250 110 17,250 17,230 217
10:48:50 17,250 110 17,250 17,210 51
10:48:30 17,240 100 17,240 17,190 489
10:48:20 17,240 100 17,240 17,200 4
10:48:00 17,240 100 17,250 17,240 801
10:47:50 17,220 80 17,240 17,220 53
10:47:30 17,250 110 17,250 17,220 71
10:47:10 17,220 80 17,220 17,200 18
10:46:50 17,210 70 17,230 17,200 10
10:46:30 17,200 60 17,220 17,210 285
10:46:10 17,220 80 17,230 17,220 386
10:46:00 17,250 110 17,250 17,240 5
10:45:30 17,240 100 17,250 17,240 12
10:44:30 17,230 90 17,240 17,230 1
10:44:20 17,230 90 17,230 17,220 3
10:44:10 17,230 90 17,250 17,230 39
10:44:00 17,250 110 17,250 17,230 1
10:43:40 17,250 110 17,250 17,230 102
10:43:30 17,260 120 17,250 17,240 236
10:43:20 17,290 150 17,290 17,250 433
10:43:10 17,250 110 17,290 17,250 1
10:42:50 17,240 100 17,290 17,250 100
10:42:40 17,260 120 17,290 17,250 15
10:42:30 17,300 160 17,290 17,260 25
10:42:20 17,270 130 17,300 17,270 79
10:42:00 17,300 160 17,300 17,270 1
10:41:40 17,270 130 17,300 17,250 2
10:41:10 17,270 130 17,270 17,250 2
10:41:00 17,270 130 17,270 17,250 199
10:40:50 17,270 130 17,270 17,260 11
10:40:40 17,270 130 17,270 17,260 6
10:40:30 17,270 130 17,270 17,260 2
10:40:20 17,300 160 17,300 17,260 1
10:39:50 17,270 130 17,300 17,260 1,181
10:39:40 17,290 150 17,290 17,270 571
10:39:30 17,310 170 17,310 17,300 1
10:39:20 17,310 170 17,310 17,300 9
10:39:10 17,310 170 17,320 17,310 6
10:39:00 17,310 170 17,310 17,300 7
10:38:50 17,320 180 17,320 17,310 25
10:38:40 17,310 170 17,320 17,310 11
10:38:30 17,310 170 17,320 17,310 1
10:38:20 17,330 190 17,320 17,310 23
10:38:10 17,330 190 17,330 17,290 907
10:38:00 17,320 180 17,330 17,320 1
10:37:50 17,330 190 17,330 17,320 120
10:37:40 17,310 170 17,350 17,330 422
10:37:30 17,340 200 17,360 17,340 3
10:37:20 17,370 230 17,360 17,340 36
10:37:10 17,370 230 17,370 17,340 157
10:36:50 17,380 240 17,380 17,330 275
10:36:40 17,380 240 17,380 17,330 1,683
10:36:20 17,380 240 17,370 17,320 299
10:36:00 17,340 200 17,340 17,330 4
10:35:50 17,320 180 17,340 17,320 37
10:35:40 17,360 220 17,360 17,330 6
10:35:30 17,350 210 17,360 17,330 535
10:35:20 17,350 210 17,360 17,320 4
10:35:10 17,350 210 17,350 17,320 158
10:34:50 17,350 210 17,380 17,350 4
10:34:40 17,350 210 17,350 17,330 100
10:34:20 17,390 250 17,340 17,330 576
10:34:10 17,390 250 17,390 17,330 1,111
10:34:00 17,300 160 17,300 17,290 229
10:33:50 17,290 150 17,300 17,290 68
10:33:40 17,290 150 17,300 17,290 93
10:33:30 17,290 150 17,300 17,290 194
10:33:20 17,290 150 17,300 17,290 149
10:33:10 17,290 150 17,290 17,280 245
10:33:00 17,280 140 17,280 17,270 31
10:32:50 17,280 140 17,280 17,270 75
10:32:40 17,280 140 17,290 17,280 3
10:32:30 17,290 150 17,290 17,280 1
10:32:20 17,290 150 17,290 17,280 669
10:32:10 17,270 130 17,270 17,250 432
10:31:50 17,260 120 17,260 17,240 116
10:31:40 17,260 120 17,260 17,220 1,124
10:31:20 17,260 120 17,260 17,210 911
10:31:00 17,250 110 17,250 17,230 5
10:30:50 17,240 100 17,250 17,230 74
10:30:30 17,230 90 17,240 17,230 645
10:30:20 17,250 110 17,250 17,230 27
10:30:10 17,250 110 17,250 17,230 8
10:29:50 17,260 120 17,250 17,230 108
10:29:20 17,250 110 17,260 17,240 35
10:29:00 17,240 100 17,260 17,240 3
10:28:20 17,260 120 17,260 17,240 477
10:28:10 17,240 100 17,250 17,220 10
10:28:00 17,240 100 17,240 17,220 76
10:27:50 17,230 90 17,240 17,220 30
10:27:30 17,230 90 17,230 17,220 22
10:27:20 17,220 80 17,230 17,220 1
10:27:10 17,220 80 17,230 17,220 26
10:26:50 17,230 90 17,230 17,220 253
10:26:30 17,210 70 17,230 17,210 400
10:26:20 17,230 90 17,230 17,210 134
10:26:10 17,210 70 17,220 17,210 30
10:26:00 17,220 80 17,210 17,200 26
10:25:50 17,200 60 17,210 17,200 6
10:25:40 17,210 70 17,210 17,200 126
10:25:10 17,210 70 17,210 17,200 1
10:25:00 17,200 60 17,210 17,190 51
10:24:50 17,200 60 17,210 17,180 1,001
10:24:40 17,210 70 17,210 17,180 827
10:24:30 17,180 40 17,200 17,180 1
10:24:10 17,190 50 17,200 17,180 49
10:24:00 17,180 40 17,200 17,190 1
10:23:40 17,190 50 17,200 17,180 324
10:23:30 17,190 50 17,190 17,170 50
10:23:10 17,190 50 17,190 17,170 1
10:23:00 17,180 40 17,190 17,160 162
10:22:50 17,170 30 17,170 17,160 2
10:22:30 17,170 30 17,170 17,160 28
10:21:40 17,170 30 17,170 17,160 3
10:21:20 17,170 30 17,170 17,140 1
10:21:10 17,170 30 17,170 17,140 12
10:21:00 17,170 30 17,170 17,140 24
10:20:50 17,150 10 17,150 17,140 3
10:20:40 17,150 10 17,150 17,130 1
10:20:30 17,150 10 17,150 17,130 3
10:20:20 17,150 10 17,150 17,130 76
10:19:40 17,160 20 17,160 17,150 4
10:19:20 17,170 30 17,170 17,160 1
10:19:10 17,170 30 17,170 17,160 33
10:19:00 17,150 10 17,160 17,150 25
10:18:40 17,150 10 17,150 17,130 11
10:18:30 17,180 40 17,180 17,150 4
10:18:20 17,180 40 17,180 17,130 5
10:17:50 17,180 40 17,180 17,130 2
10:17:40 17,180 40 17,180 17,130 6
10:17:30 17,180 40 17,180 17,130 76
10:17:20 17,170 30 17,180 17,130 100
10:17:10 17,170 30 17,170 17,120 370
10:17:00 17,150 10 17,150 17,110 130
10:16:20 17,160 20 17,170 17,150 67
10:16:10 17,170 30 17,170 17,160 168
10:16:00 17,180 40 17,180 17,170 6
10:15:20 17,170 30 17,180 17,160 102
10:15:10 17,190 50 17,190 17,170 14
10:15:00 17,190 50 17,190 17,170 2,853
10:14:50 17,150 10 17,150 17,110 17
10:14:40 17,150 10 17,160 17,150 26
10:14:30 17,150 10 17,150 17,110 369
10:14:20 17,150 10 17,150 17,110 66
10:14:10 17,150 10 17,150 17,110 17
10:13:50 17,110 -30 17,150 17,110 76
10:13:00 17,120 -20 17,150 17,110 9
10:12:50 17,120 -20 17,120 17,100 5
10:12:30 17,110 -30 17,150 17,120 135
10:12:10 17,120 -20 17,150 17,120 6
10:12:00 17,110 -30 17,150 17,120 348
10:11:40 17,150 10 17,140 17,120 2
10:11:30 17,150 10 17,150 17,120 1
10:11:20 17,130 -10 17,150 17,120 10
10:11:10 17,130 -10 17,130 17,120 2
10:11:00 17,130 -10 17,130 17,120 9
10:10:40 17,130 -10 17,130 17,110 3
10:10:30 17,130 -10 17,130 17,120 2
10:10:20 17,120 -20 17,130 17,120 1
10:10:10 17,160 20 17,160 17,120 4
10:10:00 17,130 -10 17,130 17,110 1,158
10:09:50 17,110 -30 17,150 17,110 2
10:09:40 17,150 10 17,150 17,110 105
10:09:30 17,120 -20 17,140 17,110 47
10:09:20 17,140 0 17,140 17,120 409
10:07:50 17,140 0 17,130 17,110 3
10:07:30 17,140 0 17,140 17,110 20
10:07:20 17,140 0 17,140 17,110 239
10:07:10 17,130 -10 17,130 17,110 64
10:06:40 17,130 -10 17,130 17,100 45
10:06:10 17,130 -10 17,130 17,100 14
10:06:00 17,130 -10 17,130 17,100 196
10:05:50 17,110 -30 17,130 17,110 3
10:05:30 17,110 -30 17,110 17,100 233
10:04:50 17,100 -40 17,110 17,100 57
10:04:10 17,130 -10 17,130 17,100 23
10:03:50 17,140 0 17,130 17,090 744
10:03:30 17,100 -40 17,100 17,030 1,099
10:03:20 17,100 -40 17,100 17,070 49
10:02:30 17,090 -50 17,090 17,070 13
10:02:20 17,030 -110 17,090 17,020 239
10:02:10 17,030 -110 17,090 17,040 12
10:02:00 17,020 -120 17,090 17,030 68
10:01:50 17,090 -50 17,090 17,020 432
10:01:20 17,030 -110 17,090 17,030 104
10:01:00 17,090 -50 17,090 17,030 20
10:00:50 17,040 -100 17,090 17,030 3
10:00:20 17,080 -60 17,040 17,030 79
10:00:00 17,080 -60 17,080 17,010 6
09:59:50 17,080 -60 17,080 17,010 518
09:59:40 17,050 -90 17,090 17,050 104
09:59:30 17,050 -90 17,100 17,050 1
09:58:40 17,130 -10 17,100 17,050 3
09:58:30 17,030 -110 17,050 17,030 5
09:58:20 17,030 -110 17,050 17,030 10
09:58:00 17,050 -90 17,050 17,030 344
09:57:50 17,040 -100 17,040 17,030 5
09:57:30 17,040 -100 17,040 17,030 8
09:57:20 17,040 -100 17,050 17,040 17
09:57:10 17,100 -40 17,100 17,050 49
09:56:40 17,100 -40 17,100 17,050 1
09:56:10 17,120 -20 17,100 17,050 69
09:56:00 17,060 -80 17,070 17,060 4
09:55:40 17,030 -110 17,050 17,030 2
09:55:30 17,030 -110 17,030 17,010 13
09:55:20 17,020 -120 17,060 17,030 556
09:55:10 17,030 -110 17,050 17,030 13
09:55:00 17,030 -110 17,050 17,030 86
09:54:20 17,040 -100 17,040 17,030 62
09:54:10 17,040 -100 17,050 17,040 58
09:54:00 17,050 -90 17,070 17,050 16
09:53:50 17,050 -90 17,070 17,050 1
09:53:40 17,060 -80 17,070 17,050 35
09:53:00 17,060 -80 17,070 17,060 18
09:52:50 17,070 -70 17,070 17,060 5
09:52:40 17,070 -70 17,070 17,060 38
09:52:30 17,080 -60 17,140 17,080 16
09:51:50 17,090 -50 17,140 17,090 86
09:51:40 17,150 10 17,150 17,090 1
09:51:30 17,150 10 17,150 17,090 52
09:51:10 17,150 10 17,150 17,090 6
09:51:00 17,150 10 17,150 17,090 7
09:50:50 17,150 10 17,150 17,090 4
09:50:40 17,150 10 17,150 17,090 58
09:50:10 17,150 10 17,150 17,080 6
09:50:00 17,150 10 17,150 17,080 1
09:49:50 17,150 10 17,150 17,080 4
09:49:40 17,150 10 17,150 17,080 1
09:49:30 17,120 -20 17,150 17,080 6
09:49:20 17,090 -50 17,090 17,080 12
09:49:00 17,090 -50 17,090 17,080 2
09:48:50 17,100 -40 17,120 17,090 19
09:48:30 17,130 -10 17,120 17,110 144
09:48:00 17,140 0 17,150 17,120 11
09:47:50 17,140 0 17,150 17,120 112
09:47:30 17,170 30 17,160 17,140 4
09:47:20 17,170 30 17,170 17,140 4
09:47:10 17,170 30 17,170 17,140 68
09:47:00 17,140 0 17,140 17,120 16
09:46:50 17,140 0 17,140 17,120 218
09:46:40 17,160 20 17,170 17,140 2
09:46:30 17,140 0 17,160 17,140 201
09:46:20 17,160 20 17,160 17,150 61
09:46:10 17,160 20 17,170 17,150 118
09:46:00 17,160 20 17,160 17,150 10
09:45:50 17,160 20 17,160 17,150 44
09:45:40 17,160 20 17,160 17,150 45
09:45:30 17,150 10 17,150 17,140 161
09:45:10 17,140 0 17,140 17,130 18
09:45:00 17,110 -30 17,140 17,120 100
09:44:40 17,140 0 17,140 17,110 3
09:44:30 17,110 -30 17,140 17,110 13
09:44:20 17,140 0 17,140 17,110 13
09:44:10 17,150 10 17,150 17,110 5
09:44:00 17,150 10 17,150 17,100 3
09:43:50 17,150 10 17,150 17,100 83
09:43:40 17,140 0 17,140 17,100 140
09:43:30 17,090 -50 17,100 17,060 177
09:43:00 17,090 -50 17,090 17,060 9
09:42:50 17,090 -50 17,090 17,060 4
09:42:40 17,090 -50 17,090 17,060 4
09:42:30 17,090 -50 17,090 17,060 13
09:42:00 17,100 -40 17,090 17,060 116
09:41:50 17,090 -50 17,090 17,050 23
09:41:20 17,090 -50 17,090 17,080 2
09:41:10 17,080 -60 17,090 17,080 80
09:41:00 17,080 -60 17,080 17,040 15
09:40:50 17,040 -100 17,080 17,040 156
09:40:40 17,070 -70 17,070 17,040 7
09:40:30 17,070 -70 17,070 17,040 8
09:40:20 17,070 -70 17,070 17,040 28
09:40:10 17,070 -70 17,070 17,040 21
09:40:00 17,070 -70 17,070 17,040 6
09:39:50 17,070 -70 17,070 17,040 418
09:39:40 17,060 -80 17,060 17,030 8
09:39:30 17,060 -80 17,060 17,030 7
09:39:20 17,060 -80 17,060 17,030 6
09:39:10 17,060 -80 17,060 17,030 10
09:39:00 17,060 -80 17,060 17,020 34
09:38:50 17,060 -80 17,060 17,020 479
09:38:40 17,050 -90 17,060 17,010 19
09:38:30 17,030 -110 17,050 17,010 22
09:38:20 17,030 -110 17,030 17,010 9
09:38:10 17,030 -110 17,030 17,010 7
09:38:00 17,030 -110 17,030 17,010 7
09:37:50 17,040 -100 17,040 17,000 13
09:37:40 17,040 -100 17,040 17,000 18
09:37:10 17,040 -100 17,010 17,000 27
09:37:00 17,050 -90 17,050 17,000 7
09:36:50 17,050 -90 17,050 17,000 18
09:36:40 17,050 -90 17,050 17,000 9
09:36:30 17,050 -90 17,050 17,000 7
09:36:20 17,050 -90 17,050 17,000 6
09:36:10 17,050 -90 17,050 17,000 8
09:36:00 17,050 -90 17,050 17,000 13
09:35:50 17,050 -90 17,050 17,000 7
09:35:40 17,050 -90 17,050 17,000 209
09:35:30 17,050 -90 17,050 17,010 276
09:35:20 17,000 -140 17,000 16,990 27
09:35:10 17,010 -130 17,010 17,000 14
09:35:00 17,010 -130 17,010 16,990 10
09:34:40 17,000 -140 17,000 16,990 202
09:34:30 17,010 -130 17,010 17,000 6
09:34:20 17,010 -130 17,010 17,000 8
09:34:10 17,010 -130 17,010 16,990 9
09:34:00 17,010 -130 17,010 16,990 10
09:33:50 17,010 -130 17,010 16,990 93
09:33:40 17,010 -130 17,010 17,000 12
09:33:30 17,010 -130 17,010 17,000 42
09:33:10 17,000 -140 17,010 16,990 46
09:32:50 16,990 -150 17,000 16,990 52
09:32:40 17,010 -130 17,010 17,000 23
09:32:30 17,010 -130 17,010 17,000 27
09:32:20 17,030 -110 17,030 17,010 5
09:32:10 17,030 -110 17,030 17,010 3
09:32:00 17,030 -110 17,030 17,000 13
09:31:50 17,030 -110 17,030 17,000 10
09:31:40 17,030 -110 17,030 17,000 13
09:31:30 17,040 -100 17,040 17,000 52
09:31:20 17,040 -100 17,040 17,000 99
09:31:10 17,050 -90 17,050 17,000 8
09:31:00 17,060 -80 17,060 17,000 263
09:30:40 17,060 -80 17,060 17,000 4
09:30:30 17,060 -80 17,060 17,000 50
09:30:20 17,060 -80 17,060 17,000 291
09:30:10 17,040 -100 17,060 17,010 16
09:30:00 17,040 -100 17,040 17,000 4
09:29:50 17,040 -100 17,040 17,000 75
09:29:40 17,040 -100 17,040 16,990 14
09:29:30 17,040 -100 17,040 16,980 35
09:29:20 17,040 -100 17,030 16,970 1,098
09:29:10 17,050 -90 17,050 17,000 10
09:29:00 17,000 -140 17,050 17,000 1,068
09:28:50 17,060 -80 17,060 17,000 297
09:28:40 17,060 -80 17,060 17,010 4
09:28:30 17,060 -80 17,060 17,010 3
09:28:20 17,060 -80 17,060 17,010 7
09:28:10 17,060 -80 17,060 17,010 14
09:27:50 17,060 -80 17,060 17,010 744
09:27:30 17,070 -70 17,070 17,010 114
09:27:20 17,070 -70 17,070 17,050 73
09:27:10 17,070 -70 17,070 17,010 109
09:27:00 17,060 -80 17,060 17,010 14
09:26:50 17,060 -80 17,060 17,010 1,038
09:26:40 17,070 -70 17,070 17,010 1
09:26:30 17,020 -120 17,070 17,010 13
09:26:20 17,070 -70 17,070 17,010 9
09:26:10 17,070 -70 17,060 17,010 4
09:26:00 17,070 -70 17,060 17,010 7
09:25:40 17,080 -60 17,080 17,010 1,916
09:25:30 17,080 -60 17,080 17,060 18
09:25:20 17,080 -60 17,080 17,060 5
09:25:10 17,080 -60 17,080 17,060 5
09:25:00 17,080 -60 17,080 17,060 5
09:24:50 17,080 -60 17,080 17,060 18
09:24:40 17,080 -60 17,090 17,060 64
09:24:20 17,090 -50 17,080 17,060 5
09:24:10 17,050 -90 17,090 17,050 16
09:24:00 17,090 -50 17,090 17,050 4
09:23:50 17,090 -50 17,090 17,050 14
09:23:40 17,090 -50 17,090 17,050 35
09:23:20 17,090 -50 17,090 17,040 2
09:23:00 17,080 -60 17,090 17,020 2
09:22:50 17,080 -60 17,080 17,020 3
09:22:40 17,090 -50 17,080 17,020 197
09:22:30 17,030 -110 17,030 17,000 2
09:22:20 17,010 -130 17,030 17,000 1
09:22:10 17,020 -120 17,020 17,010 23
09:21:50 17,030 -110 17,040 17,030 125
09:21:40 17,050 -90 17,050 17,040 23
09:21:20 17,080 -60 17,070 17,050 23
09:21:10 17,070 -70 17,080 17,040 268
09:20:30 17,060 -80 17,080 17,060 119
09:20:10 17,060 -80 17,090 17,060 16
09:19:10 17,070 -70 17,090 17,070 291
09:19:00 17,120 -20 17,120 17,080 42
09:18:50 17,110 -30 17,110 17,080 3
09:18:40 17,110 -30 17,110 17,080 133
09:18:20 17,080 -60 17,100 17,080 1
09:18:00 17,100 -40 17,100 17,080 10
09:17:30 17,100 -40 17,110 17,100 799
09:17:20 17,110 -30 17,120 17,100 257
09:17:10 17,140 0 17,150 17,130 10
09:17:00 17,150 10 17,140 17,130 10
09:16:40 17,150 10 17,150 17,130 47
09:16:30 17,140 0 17,150 17,130 77
09:16:10 17,150 10 17,150 17,140 696
09:16:00 17,160 20 17,160 17,150 8
09:15:30 17,140 0 17,160 17,140 2
09:15:20 17,150 10 17,170 17,140 114
09:15:10 17,180 40 17,180 17,150 30
09:15:00 17,180 40 17,180 17,150 2
09:14:50 17,150 10 17,180 17,150 6
09:14:40 17,190 50 17,180 17,150 4
09:14:30 17,190 50 17,190 17,140 65
09:14:20 17,170 30 17,170 17,140 1,066
09:14:10 17,170 30 17,170 17,120 22
09:14:00 17,170 30 17,160 17,120 464
09:13:50 17,160 20 17,160 17,120 10,472
09:13:40 17,100 -40 17,100 17,090 938
09:13:30 17,080 -60 17,080 17,070 5
09:13:20 17,080 -60 17,080 17,050 187
09:13:10 17,070 -70 17,080 17,030 569
09:13:00 17,070 -70 17,070 17,020 16
09:12:50 17,030 -110 17,070 17,020 416
09:12:40 17,020 -120 17,030 17,020 27
09:12:30 17,020 -120 17,030 17,020 110
09:12:20 17,030 -110 17,030 17,010 60
09:12:10 17,030 -110 17,030 17,010 89
09:12:00 17,070 -70 17,070 17,030 5
09:11:50 17,080 -60 17,070 17,030 31
09:11:40 17,070 -70 17,070 17,010 6
09:11:30 17,070 -70 17,070 17,010 21
09:11:20 17,080 -60 17,080 17,010 5
09:11:10 17,080 -60 17,080 17,010 8
09:11:00 17,080 -60 17,080 17,010 108
09:10:50 17,030 -110 17,080 17,020 8
09:10:30 17,100 -40 17,090 17,030 348
09:10:10 16,970 -170 17,020 16,980 133
09:10:00 16,970 -170 17,030 16,970 155
09:09:50 16,970 -170 17,030 16,960 100
09:09:40 17,030 -110 17,030 16,960 2,468
09:09:30 16,970 -170 17,000 16,970 13
09:09:20 17,000 -140 17,020 16,970 6
09:09:10 16,950 -190 17,020 17,000 300
09:09:00 16,990 -150 17,080 16,990 111
09:08:50 16,990 -150 17,050 16,990 50
09:08:40 17,010 -130 17,010 16,990 395
09:08:30 17,050 -90 17,050 16,990 1
09:08:20 17,040 -100 17,050 16,990 7
09:08:10 16,980 -160 17,030 16,980 243
09:08:00 17,010 -130 17,010 16,990 30
09:07:40 16,970 -170 17,010 16,990 354
09:07:30 16,980 -160 16,980 16,970 315
09:07:00 17,050 -90 17,030 17,000 3
09:06:50 17,000 -140 17,040 17,000 21
09:06:40 17,040 -100 17,040 17,010 2
09:06:30 17,000 -140 17,040 17,000 98
09:06:20 17,000 -140 17,010 17,000 11
09:06:10 17,050 -90 17,010 16,990 8,857
09:06:00 16,960 -180 16,950 16,900 7
09:05:50 16,980 -160 16,980 16,960 471
09:05:40 16,980 -160 16,990 16,980 164
09:05:30 16,990 -150 17,000 16,990 1,195
09:05:20 17,020 -120 17,010 17,000 1,479
09:05:10 17,030 -110 17,030 17,020 236
09:05:00 17,020 -120 17,030 17,020 178
09:04:50 17,040 -100 17,050 17,030 11
09:04:40 17,040 -100 17,040 17,020 22
09:04:30 17,030 -110 17,030 17,020 809
09:04:20 17,070 -70 17,130 17,060 283
09:04:00 17,160 20 17,160 17,080 11
09:03:50 17,080 -60 17,160 17,080 592
09:03:30 17,080 -60 17,150 17,080 303
09:03:20 17,080 -60 17,160 17,080 19
09:03:10 17,080 -60 17,170 17,080 205
09:03:00 17,100 -40 17,170 17,090 24
09:02:40 17,170 30 17,170 17,100 2
09:02:20 17,090 -50 17,180 17,100 765
09:02:10 17,190 50 17,190 17,110 552
09:02:00 17,160 20 17,200 17,150 324
09:01:50 17,230 90 17,220 17,180 82
09:01:40 17,240 100 17,240 17,200 1
09:01:30 17,200 60 17,240 17,200 196
09:01:20 17,240 100 17,240 17,200 25
09:00:50 17,200 60 17,240 17,200 837
09:00:40 17,200 60 17,220 17,200 53
09:00:20 17,200 60 17,190 17,170 1,580
09:00:00 17,140 0 17,220 17,200 0
회원사별 거래
매도상위 매수상위
증권사 거래량 증권사 거래량
신한투자 36,133 모간서울 32,739
한국증권 31,648 한국증권 25,941
키움증권 19,986 신한투자 16,913
JP모간 15,316 삼성증권 14,940
미래에셋대우 14,758 메릴린치 14,813
일자별 시세
일자 종가 전일대비 시가 고가 저가 거래량 거래대금
25/07/30 17,140 -820 18,060 18,110 16,820 433,589 7,524,863,290
25/07/29 17,960 -690 18,590 18,720 17,610 325,510 5,874,894,615
25/07/28 18,650 -680 19,550 19,680 18,460 385,100 7,244,298,070
25/07/25 19,330 1,130 18,200 19,550 17,730 804,421 15,182,812,460
25/07/24 18,200 0 18,250 18,470 17,700 244,655 4,423,188,580
25/07/23 18,200 -220 18,050 18,270 17,800 209,323 3,775,081,825
25/07/22 18,420 -840 19,050 19,140 17,950 532,287 9,745,736,495
25/07/21 19,260 1,130 18,650 19,820 18,160 841,379 16,053,003,180
25/07/18 18,130 130 17,950 18,210 17,450 474,860 8,444,328,690
25/07/17 18,000 -1,640 20,550 20,600 17,740 1,077,386 19,927,099,495
25/07/16 19,640 -260 19,000 19,950 18,660 574,625 11,084,435,855
25/07/15 19,900 80 20,200 20,250 19,390 476,525 9,420,128,800
25/07/14 19,820 -1,530 21,000 21,300 19,550 856,337 17,284,369,655
25/07/11 21,350 -400 22,100 22,100 20,400 639,390 13,455,516,225
25/07/10 21,750 150 22,350 22,350 21,100 383,857 8,312,414,450
25/07/09 21,600 300 21,700 22,000 20,950 431,774 9,298,425,525
25/07/08 21,300 -3,050 24,950 25,300 20,700 1,334,591 29,420,148,300
25/07/07 24,350 750 23,600 25,450 23,300 541,779 13,386,189,675
25/07/04 23,600 -650 24,500 24,900 23,000 492,702 11,751,847,050
25/07/03 24,250 -800 24,200 25,100 23,300 555,679 13,390,179,225
25/07/02 25,050 -350 25,700 25,850 24,200 449,582 11,176,469,750
25/07/01 25,400 300 25,750 27,150 24,400 788,270 20,124,452,075
25/06/30 25,100 600 23,150 25,750 23,100 1,360,554 33,606,826,675
25/06/27 24,500 100 25,300 25,300 22,650 1,574,769 37,452,464,350
25/06/26 24,400 -4,350 26,950 27,350 21,950 3,734,695 89,647,460,250
25/06/25 28,750 -3,750 31,300 31,350 27,750 1,446,264 42,788,370,000
25/06/24 32,500 1,750 31,300 33,000 29,350 1,093,011 34,054,484,850
25/06/23 30,750 1,850 28,900 31,150 26,400 1,740,486 50,956,110,100
25/06/20 28,900 -1,100 29,700 30,700 27,500 1,356,722 39,473,497,075
25/06/19 30,000 1,300 30,850 32,500 29,100 1,605,659 49,193,636,950
25/06/18 28,700 1,400 27,200 29,800 26,300 1,201,509 33,934,703,150
25/06/17 27,300 800 27,150 28,850 22,650 2,157,458 55,732,543,525
25/06/16 26,500 4,300 23,100 28,050 22,550 2,076,450 52,929,194,825
25/06/13 22,200 -550 23,250 23,450 21,150 1,149,409 25,324,534,125
25/06/12 22,750 1,600 20,500 23,850 20,050 2,546,666 56,487,706,575
25/06/11 21,150 3,720 17,340 22,250 16,890 4,790,472 95,658,075,615
25/06/10 17,430 1,590 16,520 17,940 15,260 3,250,221 54,540,023,560
25/06/09 15,840 1,140 18,050 19,110 15,590 5,925,927 106,930,144,620
25/06/05 14,700 2,670 12,290 14,950 12,130 3,894,289 54,610,619,330
25/06/04 12,030 1,000 11,300 12,420 11,230 1,242,750 15,018,405,590
25/06/02 11,030 -340 11,280 11,580 10,850 755,090 8,442,570,320
25/05/30 11,370 -600 11,870 11,950 11,035 826,399 9,359,928,270
25/05/29 11,970 720 11,420 12,440 11,200 1,197,358 14,128,882,720
25/05/28 11,250 -30 11,380 11,860 11,160 739,232 8,492,549,475
25/05/27 11,280 -220 11,750 11,870 11,140 671,308 7,665,205,525
25/05/26 11,500 1,640 9,670 11,700 9,670 1,829,739 20,304,930,380
25/05/23 9,860 -280 10,100 10,240 9,670 503,541 5,018,269,880
25/05/22 10,140 -170 10,600 10,660 9,960 1,114,571 11,522,580,165
25/05/21 10,310 1,260 9,130 10,380 9,090 1,376,714 13,619,356,095
25/05/20 9,050 380 8,800 9,430 8,670 859,470 7,876,080,280
25/05/19 8,670 -330 8,780 9,080 8,530 461,895 4,019,697,060
25/05/16 9,000 300 9,000 9,270 8,090 2,087,415 18,108,966,655
25/05/15 8,700 490 8,260 8,850 8,040 1,290,663 11,011,355,205
25/05/14 8,210 0 8,250 8,290 8,000 586,934 4,793,440,795
25/05/13 8,210 360 8,020 8,300 7,750 1,219,964 9,841,003,095
25/05/12 7,850 920 6,890 8,060 6,890 1,856,104 14,325,769,430
25/05/09 6,930 20 6,960 7,130 6,800 556,814 3,875,195,540
25/05/08 6,910 200 6,720 6,920 6,630 430,393 2,927,501,180
25/05/07 6,710 270 6,500 6,750 6,430 223,706 1,476,250,655
25/05/02 6,440 -300 6,730 6,730 6,370 245,967 1,596,088,040
표준내부정보관리규정
아이티센그룹의 표준내부정보관리규정을 확인해보세요
확인하기

아이티센그룹

전체메뉴 닫기