시간	현재가	등락	등락률(%)	체결량	거래량
05/14 14:30	3,865	30	0.78%	13,317	1,578,444
05/14 14:25	3,865	30	0.78%	2,918	1,565,127
05/14 14:20	3,860	25	0.65%	15,399	1,562,209
05/14 14:15	3,860	25	0.65%	10,475	1,546,810
05/14 14:10	3,865	30	0.78%	24,749	1,536,335
05/14 14:05	3,875	40	1.04%	18,807	1,511,586
05/14 14:00	3,885	50	1.30%	6,634	1,492,779
05/14 13:55	3,875	40	1.04%	7,999	1,486,145
05/14 13:50	3,875	40	1.04%	4,103	1,478,146
05/14 13:45	3,875	40	1.04%	12,631	1,474,043