날짜,시간,시가,고가,저가,종가,거래량
20211008,0901,23120,23190,23075,23135,645623
20211008,0902,23140,23140,23085,23105,228096
20211008,0903,23100,23135,23085,23125,206203
20211008,0904,23130,23145,23060,23075,231153
20211008,0905,23075,23080,23040,23070,149456
20211008,0906,23065,23100,23060,23095,134275
20211008,0907,23090,23105,23025,23045,142390
20211008,0908,23040,23060,23030,23030,85948
20211008,0909,23025,23035,23005,23025,143388
20211008,0910,23030,23030,22985,23015,146815
20211008,0911,23010,23035,22975,23020,135364
20211008,0912,23020,23055,22990,23055,106121
20211008,0913,23050,23095,23050,23070,194391
20211008,0914,23065,23105,23055,23060,155822
20211008,0915,23050,23050,22990,22990,112902
20211008,0916,22990,23000,22935,22955,319842
20211008,0917,22960,22960,22910,22925,171556
20211008,0918,22925,22940,22905,22915,112137
20211008,0919,22925,22960,22915,22950,118094
20211008,0920,22950,22970,22940,22940,45232
20211008,0921,22935,22955,22870,22870,199391
20211008,0922,22870,22870,22850,22855,128296
20211008,0923,22855,22870,22820,22835,106438
20211008,0924,22835,22845,22800,22835,154478
20211008,0925,22835,22860,22825,22855,54986
20211008,0926,22855,22855,22780,22795,133803
20211008,0927,22790,22845,22780,22830,100352
20211008,0928,22830,22835,22790,22795,145668
20211008,0929,22795,22815,22770,22800,81610
20211008,0930,22795,22820,22790,22810,37191
20211008,0931,22805,22870,22795,22860,135949
20211008,0932,22855,22880,22850,22880,103973
20211008,0933,22875,22890,22855,22890,71253
20211008,0934,22895,22895,22830,22855,91719
20211008,0935,22855,22900,22855,22885,49883
20211008,0936,22890,22890,22795,22810,111291
20211008,0937,22810,22845,22805,22845,72004
20211008,0938,22845,22910,22830,22885,153129
20211008,0939,22895,22950,22890,22945,102707
20211008,0940,22950,22970,22930,22950,88509
20211008,0941,22950,23000,22950,22970,122512
20211008,0942,22970,22990,22950,22980,70736
20211008,0943,22985,23005,22955,22960,145692
20211008,0944,22960,22965,22940,22945,77278
20211008,0945,22940,22960,22915,22930,39316
20211008,0946,22935,22970,22925,22960,99774
20211008,0947,22970,23015,22965,23010,126246
20211008,0948,23010,23030,23000,23020,77284
20211008,0949,23020,23035,22995,23030,64002
20211008,0950,23025,23055,23020,23035,79260
20211008,0951,23035,23060,23030,23030,32518
20211008,0952,23035,23055,23005,23030,179667
20211008,0953,23025,23045,23005,23045,109515
20211008,0954,23035,23065,23020,23020,74060
20211008,0955,23020,23065,23015,23025,70879
20211008,0956,23025,23075,23025,23075,191127
20211008,0957,23070,23095,23065,23090,84855
20211008,0958,23090,23100,23080,23080,141214
20211008,0959,23090,23105,23040,23050,92103
20211008,1000,23050,23085,23045,23080,32904
20211008,1001,23080,23110,23060,23065,106399
20211008,1002,23070,23080,23045,23060,42238
20211008,1003,23055,23065,23025,23030,53976
20211008,1004,23035,23035,23005,23020,50815
20211008,1005,23020,23050,23005,23005,74753
20211008,1006,23020,23030,23000,23015,55213
20211008,1007,23015,23025,22960,22980,90964
20211008,1008,22980,23010,22975,22990,29230
20211008,1009,22990,23030,22990,23030,54255
20211008,1010,23030,23045,23015,23020,32024
20211008,1011,23020,23035,23015,23035,14410
20211008,1012,23035,23035,22995,23005,39304
20211008,1013,23000,23000,22965,22985,53581
20211008,1014,22985,23025,22985,23020,28391
20211008,1015,23015,23030,23000,23010,22002
20211008,1016,23005,23055,22995,23055,63917
20211008,1017,23055,23070,23040,23055,36659
20211008,1018,23050,23060,23010,23010,35959
20211008,1019,23015,23020,22985,22995,50653
20211008,1020,22995,23015,22995,23015,12872
20211008,1021,23020,23045,23015,23015,27023
20211008,1022,23010,23020,22985,22995,47294
20211008,1023,22995,23015,22990,23000,6286
20211008,1024,23005,23030,23000,23015,47373
20211008,1025,23015,23035,22990,22995,20330
20211008,1026,22995,23000,22960,22985,34080
20211008,1027,22980,22980,22950,22965,36630
20211008,1028,22960,22970,22940,22940,41968
20211008,1029,22940,22940,22910,22920,55470
20211008,1030,22920,22955,22920,22955,35841
20211008,1031,22955,22955,22910,22915,26106
20211008,1032,22920,22920,22880,22890,213795
20211008,1033,22890,22940,22890,22935,55365
20211008,1034,22940,22950,22900,22910,46411
20211008,1035,22910,22930,22900,22920,29722
20211008,1036,22920,22925,22890,22890,33243
20211008,1037,22890,22895,22860,22885,57668
20211008,1038,22885,22925,22875,22915,40612
20211008,1039,22915,22945,22905,22925,35754
20211008,1040,22930,22940,22910,22930,45501
20211008,1041,22925,22930,22905,22910,31984
20211008,1042,22910,22975,22905,22960,62452
20211008,1043,22965,22985,22950,22960,22479
20211008,1044,22960,23010,22960,22980,115578
20211008,1045,22980,22985,22950,22955,33608
20211008,1046,22950,23000,22945,22990,40359
20211008,1047,22990,23030,22985,23020,90889
20211008,1048,23015,23025,23005,23015,60774
20211008,1049,23020,23030,22975,22980,86371
20211008,1050,22975,23005,22965,22970,23878
20211008,1051,22970,22990,22955,22985,26816
20211008,1052,22985,23010,22980,22985,38653
20211008,1053,22990,22990,22965,22975,35606
20211008,1054,22975,22990,22940,22950,86768
20211008,1055,22955,22975,22945,22970,20079
20211008,1056,22975,23005,22960,22970,61807
20211008,1057,22985,22985,22955,22960,6925
20211008,1058,22960,22970,22915,22925,41769
20211008,1059,22930,22950,22925,22925,11178
20211008,1100,22925,22945,22915,22915,25315
20211008,1101,22925,22945,22920,22930,15870
20211008,1102,22935,22950,22925,22950,22342
20211008,1103,22945,22970,22940,22955,39358
20211008,1104,22955,22970,22945,22950,35792
20211008,1105,22950,22975,22945,22960,47209
20211008,1106,22960,22965,22950,22955,48391
20211008,1107,22960,22975,22955,22970,13652
20211008,1108,22975,22990,22965,22970,19524
20211008,1109,22975,22980,22965,22980,30891
20211008,1110,22980,22995,22970,22995,29951
20211008,1111,22995,23030,22995,23005,53522
20211008,1112,23005,23010,22980,22985,18685
20211008,1113,22975,23005,22970,22990,33735
20211008,1114,22990,23005,22980,22985,15890
20211008,1115,22985,22985,22955,22970,32770
20211008,1116,22975,22980,22955,22965,17180
20211008,1117,22965,22980,22930,22935,32176
20211008,1118,22930,22960,22930,22935,7987
20211008,1119,22940,22955,22940,22945,5867
20211008,1120,22945,22950,22935,22945,9864
20211008,1121,22940,22950,22910,22925,62674
20211008,1122,22930,22950,22930,22940,21528
20211008,1123,22945,22975,22940,22975,49283
20211008,1124,22975,22990,22965,22970,49577
20211008,1125,22970,22970,22930,22930,36505
20211008,1126,22930,22960,22925,22955,17583
20211008,1127,22950,22985,22940,22970,25558
20211008,1128,22970,22990,22965,22985,20986
20211008,1129,22980,22990,22970,22980,13814
20211008,1130,22980,23005,22970,23005,26036
20211008,1131,23005,23025,23000,23010,55539
20211008,1132,23010,23035,23010,23015,39792
20211008,1133,23020,23030,23000,23030,11778
20211008,1134,23025,23040,23025,23035,143499
20211008,1135,23040,23060,23030,23040,106532
20211008,1136,23040,23060,23035,23050,39703
20211008,1137,23045,23055,23035,23050,34743
20211008,1138,23050,23060,23035,23040,32924
20211008,1139,23040,23045,23010,23020,54265
20211008,1140,23020,23025,23005,23010,113015
20211008,1141,23010,23050,23010,23030,60571
20211008,1142,23030,23035,23000,23005,34338
20211008,1143,23010,23020,23005,23015,10699
20211008,1144,23015,23015,22990,23005,17445
20211008,1145,23010,23015,23000,23015,6635
20211008,1146,23015,23035,23010,23025,28495
20211008,1147,23025,23060,23020,23055,101820
20211008,1148,23055,23055,23030,23040,17928
20211008,1149,23040,23065,23035,23035,45957
20211008,1150,23035,23040,23010,23025,36092
20211008,1151,23025,23040,23020,23025,18635
20211008,1152,23025,23035,23020,23030,8035
20211008,1153,23035,23065,23035,23060,61586
20211008,1154,23060,23065,23040,23040,36235
20211008,1155,23040,23045,23025,23030,5379
20211008,1156,23035,23060,23030,23055,28925
20211008,1157,23055,23055,23025,23030,14237
20211008,1158,23035,23035,23020,23025,18418
20211008,1159,23025,23045,23025,23030,27252
20211008,1200,23030,23045,23025,23040,12711
20211008,1201,23035,23055,23030,23035,24194
20211008,1202,23035,23035,23015,23015,59823
20211008,1203,23020,23025,23000,23025,80633
20211008,1204,23025,23035,23010,23010,41261
20211008,1205,23010,23020,22995,23015,13459
20211008,1206,23015,23030,23010,23020,16497
20211008,1207,23020,23030,23005,23020,19339
20211008,1208,23020,23035,23010,23035,15288
20211008,1209,23035,23035,23010,23035,13349
20211008,1210,23035,23040,23015,23030,5901
20211008,1211,23025,23035,23015,23015,25238
20211008,1212,23015,23015,22975,22985,46238
20211008,1213,22990,23005,22985,22990,13998
20211008,1214,22990,23015,22990,23005,21337
20211008,1215,23005,23010,22990,23000,22479
20211008,1216,22995,23030,22995,23015,23385
20211008,1217,23015,23015,22950,22955,40044
20211008,1218,22955,22985,22950,22975,113724
20211008,1219,22975,22990,22970,22980,13123
20211008,1220,22985,22990,22970,22985,9047
20211008,1221,22985,23000,22970,22995,16148
20211008,1222,22995,23015,22990,23000,80940
20211008,1223,23000,23005,22980,22980,17190
20211008,1224,22980,22990,22975,22980,2769
20211008,1225,22980,22980,22955,22970,43393
20211008,1226,22970,22980,22965,22970,22457
20211008,1227,22970,22980,22960,22965,29704
20211008,1228,22965,22980,22960,22975,11445
20211008,1229,22975,22985,22970,22970,13775
20211008,1230,22965,22975,22960,22960,26195
20211008,1231,22960,22980,22955,22960,23894
20211008,1232,22960,22980,22955,22955,48402
20211008,1233,22955,22975,22955,22975,24025
20211008,1234,22975,22985,22975,22985,35445
20211008,1235,22985,22995,22985,22985,29494
20211008,1236,22985,23000,22980,23000,12925
20211008,1237,22995,22995,22980,22980,23066
20211008,1238,22980,22985,22975,22975,17934
20211008,1239,22980,22985,22970,22975,6711
20211008,1240,22970,22985,22965,22975,21290
20211008,1241,22980,22985,22965,22965,4098
20211008,1242,22970,22970,22965,22970,4075
20211008,1243,22970,22985,22970,22985,4643
20211008,1244,22985,22990,22970,22980,7475
20211008,1245,22980,22990,22980,22980,3820
20211008,1246,22980,22985,22965,22965,13283
20211008,1247,22970,22990,22970,22975,25719
20211008,1248,22975,22975,22950,22960,31441
20211008,1249,22960,22970,22940,22955,42670
20211008,1250,22950,22955,22935,22955,27745
20211008,1251,22950,22965,22945,22965,15541
20211008,1252,22960,22960,22920,22930,27775
20211008,1253,22930,22935,22905,22910,59839
20211008,1254,22915,22925,22910,22915,15155
20211008,1255,22915,22920,22905,22905,19019
20211008,1256,22910,22910,22890,22895,142775
20211008,1257,22895,22905,22875,22890,42850
20211008,1258,22890,22895,22885,22890,29185
20211008,1259,22885,22890,22880,22885,15727
20211008,1300,22885,22905,22880,22905,17297
20211008,1301,22900,22920,22890,22915,54492
20211008,1302,22915,22915,22880,22890,27904
20211008,1303,22890,22895,22870,22880,41558
20211008,1304,22875,22890,22870,22890,13505
20211008,1305,22890,22895,22870,22880,27192
20211008,1306,22880,22880,22855,22860,26992
20211008,1307,22860,22880,22855,22870,17334
20211008,1308,22875,22875,22835,22840,68522
20211008,1309,22840,22865,22835,22865,51160
20211008,1310,22860,22875,22855,22875,50600
20211008,1311,22875,22880,22855,22880,44384
20211008,1312,22875,22880,22855,22855,16072
20211008,1313,22855,22855,22830,22830,40825
20211008,1314,22830,22845,22825,22830,30751
20211008,1315,22830,22850,22830,22835,48491
20211008,1316,22830,22850,22825,22850,25967
20211008,1317,22845,22860,22845,22855,32723
20211008,1318,22850,22850,22830,22840,33424
20211008,1319,22835,22845,22830,22830,17875
20211008,1320,22830,22855,22830,22855,31028
20211008,1321,22855,22860,22845,22860,15580
20211008,1322,22860,22890,22860,22875,103155
20211008,1323,22875,22880,22860,22880,6267
20211008,1324,22880,22885,22865,22880,40795
20211008,1325,22880,22880,22865,22870,22337
20211008,1326,22865,22880,22860,22875,17769
20211008,1327,22875,22875,22845,22845,32503
20211008,1328,22845,22850,22835,22835,35573
20211008,1329,22840,22865,22835,22850,61187
20211008,1330,22845,22850,22840,22845,9956
20211008,1331,22845,22855,22830,22855,29364
20211008,1332,22855,22880,22850,22870,19745
20211008,1333,22870,22875,22855,22860,12348
20211008,1334,22860,22870,22860,22870,21110
20211008,1335,22870,22885,22870,22880,10528
20211008,1336,22880,22885,22870,22885,12608
20211008,1337,22880,22885,22875,22875,19922
20211008,1338,22880,22880,22865,22870,21519
20211008,1339,22870,22880,22855,22875,32127
20211008,1340,22875,22875,22870,22870,3597
20211008,1341,22870,22875,22855,22855,8658
20211008,1342,22855,22875,22855,22875,5248
20211008,1343,22875,22880,22865,22875,9705
20211008,1344,22875,22905,22875,22900,29074
20211008,1345,22900,22915,22885,22895,33685
20211008,1346,22895,22905,22875,22875,16036
20211008,1347,22875,22875,22845,22850,25571
20211008,1348,22850,22880,22850,22875,31767
20211008,1349,22870,22870,22855,22855,7586
20211008,1350,22855,22860,22845,22845,14921
20211008,1351,22845,22850,22830,22845,19716
20211008,1352,22845,22855,22845,22850,23807
20211008,1353,22840,22840,22810,22810,101158
20211008,1354,22810,22815,22785,22795,118285
20211008,1355,22790,22810,22790,22800,68621
20211008,1356,22800,22805,22780,22785,35798
20211008,1357,22780,22790,22770,22785,100969
20211008,1358,22785,22790,22765,22770,42176
20211008,1359,22770,22770,22750,22760,103782
20211008,1400,22760,22770,22740,22760,49955
20211008,1401,22755,22775,22750,22775,54101
20211008,1402,22775,22800,22775,22790,42209
20211008,1403,22790,22805,22780,22785,47012
20211008,1404,22790,22790,22765,22770,13702
20211008,1405,22765,22805,22760,22795,57682
20211008,1406,22790,22790,22770,22790,27904
20211008,1407,22795,22800,22770,22780,99143
20211008,1408,22780,22785,22770,22770,51110
20211008,1409,22765,22785,22765,22780,17683
20211008,1410,22775,22805,22775,22790,20347
20211008,1411,22795,22795,22780,22795,24135
20211008,1412,22800,22805,22790,22800,21407
20211008,1413,22795,22820,22790,22800,40565
20211008,1414,22800,22810,22800,22810,19428
20211008,1415,22805,22840,22805,22835,45307
20211008,1416,22835,22845,22815,22815,69937
20211008,1417,22815,22820,22805,22815,20403
20211008,1418,22815,22825,22810,22815,13220
20211008,1419,22815,22835,22815,22825,23935
20211008,1420,22825,22825,22810,22825,11638
20211008,1421,22825,22845,22825,22845,23081
20211008,1422,22845,22845,22820,22825,14369
20211008,1423,22825,22845,22820,22820,4890
20211008,1424,22830,22830,22815,22820,2290
20211008,1425,22825,22835,22815,22815,9624
20211008,1426,22820,22825,22805,22815,27118
20211008,1427,22815,22845,22815,22825,35765
20211008,1428,22825,22835,22820,22835,10928
20211008,1429,22835,22850,22830,22845,26054
20211008,1430,22845,22845,22825,22825,12535
20211008,1431,22830,22850,22825,22845,16758
20211008,1432,22845,22850,22825,22825,6502
20211008,1433,22825,22830,22805,22810,46366
20211008,1434,22810,22830,22800,22825,17507
20211008,1435,22825,22825,22815,22815,9215
20211008,1436,22815,22835,22815,22820,25930
20211008,1437,22815,22820,22810,22815,7035
20211008,1438,22815,22820,22795,22800,28386
20211008,1439,22805,22810,22785,22790,17188
20211008,1440,22795,22805,22780,22795,25543
20211008,1441,22800,22815,22800,22810,9044
20211008,1442,22815,22845,22815,22840,56999
20211008,1443,22840,22855,22830,22840,40587
20211008,1444,22840,22850,22840,22840,13498
20211008,1445,22840,22840,22820,22820,37279
20211008,1446,22820,22820,22800,22810,21558
20211008,1447,22815,22825,22810,22820,7640
20211008,1448,22820,22830,22815,22815,13563
20211008,1449,22825,22840,22825,22835,18646
20211008,1450,22835,22850,22830,22840,41330
20211008,1451,22840,22850,22830,22835,8540
20211008,1452,22835,22835,22820,22825,33454
20211008,1453,22830,22835,22825,22830,5973
20211008,1454,22825,22840,22810,22815,27692
20211008,1455,22815,22830,22815,22820,6676
20211008,1456,22820,22835,22815,22835,7787
20211008,1457,22835,22835,22810,22820,9047
20211008,1458,22825,22825,22800,22800,27136
20211008,1459,22805,22815,22800,22805,11318
20211008,1500,22805,22810,22775,22780,65419
20211008,1501,22780,22800,22770,22800,35418
20211008,1502,22800,22810,22790,22795,44798
20211008,1503,22795,22820,22795,22815,21436
20211008,1504,22815,22830,22810,22820,17601
20211008,1505,22825,22830,22815,22825,7887
20211008,1506,22825,22835,22815,22815,30081
20211008,1507,22815,22830,22815,22825,15966
20211008,1508,22825,22830,22820,22830,4863
20211008,1509,22830,22835,22820,22835,20715
20211008,1510,22830,22835,22820,22835,22375
20211008,1511,22835,22835,22810,22810,20597
20211008,1512,22815,22825,22815,22825,26633
20211008,1513,22820,22830,22820,22830,23984
20211008,1514,22820,22830,22820,22830,17112
20211008,1515,22830,22840,22825,22835,90716
20211008,1516,22835,22840,22830,22835,18626
20211008,1517,22835,22840,22830,22835,20176
20211008,1518,22835,22835,22820,22820,47435
20211008,1519,22820,22825,22805,22805,43332
20211008,1520,22815,22825,22805,22820,58545
20211008,1530,22825,22825,22825,22825,168964