날짜,시간,시가,고가,저가,종가,거래량
20211027,0901,24065,24085,24045,24070,244796
20211027,0902,24065,24110,24020,24100,143186
20211027,0903,24100,24125,24070,24075,159297
20211027,0904,24070,24115,24050,24110,113012
20211027,0905,24110,24115,24070,24080,36229
20211027,0906,24080,24100,24055,24060,28848
20211027,0907,24065,24065,24040,24055,82201
20211027,0908,24050,24065,24020,24025,155083
20211027,0909,24025,24055,24015,24045,74977
20211027,0910,24040,24060,24020,24025,41897
20211027,0911,24025,24045,24015,24020,43182
20211027,0912,24015,24020,23985,23995,133983
20211027,0913,23995,24005,23970,23985,177984
20211027,0914,23995,24010,23985,24000,48264
20211027,0915,24000,24005,23980,24000,43779
20211027,0916,23995,24020,23980,24020,68910
20211027,0917,24020,24030,23980,23990,63722
20211027,0918,23985,23990,23950,23950,269666
20211027,0919,23955,23955,23900,23920,183826
20211027,0920,23920,23930,23900,23910,76101
20211027,0921,23910,23910,23865,23880,194463
20211027,0922,23875,23895,23870,23890,74818
20211027,0923,23895,23910,23875,23900,88386
20211027,0924,23905,23905,23875,23905,70701
20211027,0925,23905,23905,23885,23885,34505
20211027,0926,23890,23905,23860,23890,81110
20211027,0927,23885,23885,23850,23850,85070
20211027,0928,23850,23860,23840,23850,65930
20211027,0929,23850,23875,23850,23870,45295
20211027,0930,23870,23895,23870,23885,34487
20211027,0931,23875,23910,23865,23910,122063
20211027,0932,23910,23920,23900,23905,69162
20211027,0933,23900,23915,23895,23905,39707
20211027,0934,23895,23920,23890,23915,44139
20211027,0935,23920,23920,23870,23875,42389
20211027,0936,23875,23875,23845,23860,107913
20211027,0937,23860,23875,23845,23870,42048
20211027,0938,23870,23895,23870,23870,37075
20211027,0939,23865,23880,23855,23875,38774
20211027,0940,23880,23880,23860,23865,50138
20211027,0941,23865,23890,23850,23890,50365
20211027,0942,23885,23890,23860,23860,39627
20211027,0943,23855,23865,23845,23855,43644
20211027,0944,23855,23860,23845,23850,43328
20211027,0945,23850,23860,23840,23840,48112
20211027,0946,23845,23850,23820,23845,155875
20211027,0947,23850,23890,23845,23870,51249
20211027,0948,23865,23885,23855,23880,140104
20211027,0949,23880,23910,23880,23890,127548
20211027,0950,23895,23900,23885,23900,32280
20211027,0951,23900,23905,23870,23875,46176
20211027,0952,23870,23875,23840,23850,57170
20211027,0953,23850,23855,23825,23830,59340
20211027,0954,23835,23850,23830,23850,14159
20211027,0955,23850,23850,23810,23825,85503
20211027,0956,23825,23840,23810,23830,50967
20211027,0957,23830,23830,23790,23805,175287
20211027,0958,23795,23835,23795,23830,86967
20211027,0959,23830,23855,23830,23850,55948
20211027,1000,23850,23865,23845,23865,145427
20211027,1001,23860,23865,23835,23855,48493
20211027,1002,23860,23860,23825,23830,47347
20211027,1003,23830,23845,23830,23845,40562
20211027,1004,23845,23890,23835,23875,80296
20211027,1005,23875,23875,23865,23875,17023
20211027,1006,23875,23885,23870,23880,52595
20211027,1007,23880,23895,23875,23875,98368
20211027,1008,23880,23910,23870,23905,63285
20211027,1009,23900,23935,23895,23915,150417
20211027,1010,23915,23920,23905,23910,38418
20211027,1011,23910,23910,23895,23905,61228
20211027,1012,23900,23905,23885,23895,26370
20211027,1013,23900,23910,23890,23910,15978
20211027,1014,23910,23920,23900,23905,25752
20211027,1015,23905,23910,23895,23895,14163
20211027,1016,23895,23910,23860,23865,49375
20211027,1017,23870,23880,23860,23875,19981
20211027,1018,23870,23870,23850,23855,34457
20211027,1019,23855,23865,23855,23860,12592
20211027,1020,23860,23880,23850,23850,53163
20211027,1021,23860,23875,23850,23855,47974
20211027,1022,23850,23875,23850,23865,25519
20211027,1023,23870,23895,23870,23885,55774
20211027,1024,23885,23900,23880,23895,26966
20211027,1025,23895,23915,23890,23895,47034
20211027,1026,23895,23900,23885,23890,47381
20211027,1027,23890,23910,23885,23900,59338
20211027,1028,23895,23900,23885,23890,22089
20211027,1029,23890,23890,23850,23870,38002
20211027,1030,23870,23885,23850,23855,94390
20211027,1031,23855,23855,23820,23825,91341
20211027,1032,23825,23850,23815,23845,29399
20211027,1033,23840,23850,23835,23845,32672
20211027,1034,23845,23845,23810,23820,57504
20211027,1035,23820,23845,23810,23835,27208
20211027,1036,23835,23845,23825,23830,30526
20211027,1037,23825,23850,23825,23840,16624
20211027,1038,23845,23850,23835,23850,16252
20211027,1039,23850,23855,23830,23855,20230
20211027,1040,23855,23865,23840,23865,31058
20211027,1041,23860,23885,23855,23880,51959
20211027,1042,23880,23900,23875,23885,101280
20211027,1043,23890,23895,23880,23885,16340
20211027,1044,23880,23880,23850,23860,24551
20211027,1045,23860,23865,23840,23845,47710
20211027,1046,23840,23845,23810,23815,113927
20211027,1047,23820,23825,23775,23775,175704
20211027,1048,23780,23790,23775,23790,53760
20211027,1049,23785,23795,23780,23785,70327
20211027,1050,23790,23795,23780,23795,79907
20211027,1051,23790,23790,23770,23775,40938
20211027,1052,23770,23785,23755,23775,88154
20211027,1053,23775,23780,23760,23770,45686
20211027,1054,23765,23765,23735,23740,98376
20211027,1055,23745,23750,23735,23750,40581
20211027,1056,23750,23755,23735,23745,38737
20211027,1057,23740,23760,23740,23755,30307
20211027,1058,23755,23780,23750,23775,70439
20211027,1059,23775,23775,23755,23765,14091
20211027,1100,23765,23770,23745,23755,41872
20211027,1101,23750,23780,23745,23775,34275
20211027,1102,23770,23790,23765,23785,53450
20211027,1103,23785,23785,23770,23780,53076
20211027,1104,23775,23780,23770,23775,40819
20211027,1105,23775,23775,23755,23765,18207
20211027,1106,23765,23780,23765,23770,30200
20211027,1107,23765,23765,23750,23755,16855
20211027,1108,23750,23755,23740,23740,22537
20211027,1109,23745,23750,23730,23745,53667
20211027,1110,23740,23750,23720,23730,48766
20211027,1111,23730,23745,23725,23730,38358
20211027,1112,23730,23745,23725,23745,44889
20211027,1113,23740,23765,23740,23765,25822
20211027,1114,23770,23780,23765,23770,41476
20211027,1115,23765,23770,23755,23760,15232
20211027,1116,23765,23770,23755,23765,7894
20211027,1117,23760,23765,23745,23745,35002
20211027,1118,23745,23745,23735,23735,21057
20211027,1119,23740,23745,23735,23745,13263
20211027,1120,23740,23755,23740,23745,9118
20211027,1121,23750,23755,23740,23745,12823
20211027,1122,23745,23765,23740,23755,21341
20211027,1123,23755,23760,23745,23755,17249
20211027,1124,23755,23765,23745,23755,14802
20211027,1125,23755,23775,23755,23775,9892
20211027,1126,23775,23775,23750,23750,16620
20211027,1127,23760,23760,23750,23755,6849
20211027,1128,23750,23755,23745,23750,9903
20211027,1129,23745,23750,23740,23745,21148
20211027,1130,23740,23750,23735,23745,33912
20211027,1131,23740,23740,23720,23730,42253
20211027,1132,23735,23740,23730,23735,10132
20211027,1133,23730,23735,23720,23725,17863
20211027,1134,23725,23730,23710,23730,60212
20211027,1135,23730,23740,23725,23730,18790
20211027,1136,23735,23750,23730,23740,14894
20211027,1137,23735,23750,23735,23750,7223
20211027,1138,23750,23750,23735,23740,17776
20211027,1139,23740,23740,23725,23730,10443
20211027,1140,23730,23740,23730,23730,6652
20211027,1141,23730,23740,23730,23740,15433
20211027,1142,23735,23755,23735,23745,18440
20211027,1143,23745,23760,23745,23760,30057
20211027,1144,23760,23765,23750,23765,27117
20211027,1145,23760,23765,23750,23755,7409
20211027,1146,23755,23755,23740,23745,18109
20211027,1147,23745,23755,23735,23755,8979
20211027,1148,23760,23760,23755,23760,62272
20211027,1149,23755,23765,23755,23760,4920
20211027,1150,23760,23760,23750,23755,13732
20211027,1151,23755,23770,23755,23770,24198
20211027,1152,23770,23770,23755,23755,24642
20211027,1153,23750,23755,23745,23750,18967
20211027,1154,23750,23750,23745,23750,2730
20211027,1155,23750,23755,23735,23740,6681
20211027,1156,23740,23755,23735,23755,102
20211027,1157,23750,23770,23750,23770,57287
20211027,1158,23770,23775,23760,23760,3716
20211027,1159,23765,23765,23760,23760,6642
20211027,1200,23760,23770,23760,23765,6803
20211027,1201,23765,23770,23760,23765,3112
20211027,1202,23770,23785,23765,23765,50022
20211027,1203,23770,23770,23750,23755,36899
20211027,1204,23755,23760,23755,23760,40178
20211027,1205,23760,23780,23760,23775,57872
20211027,1206,23775,23785,23765,23765,15994
20211027,1207,23770,23775,23765,23775,29774
20211027,1208,23775,23775,23765,23770,52028
20211027,1209,23770,23775,23765,23765,15699
20211027,1210,23765,23770,23765,23770,7058
20211027,1211,23765,23770,23760,23770,14416
20211027,1212,23770,23770,23760,23765,5047
20211027,1213,23765,23765,23755,23755,12080
20211027,1214,23755,23760,23750,23760,2784
20211027,1215,23760,23765,23760,23765,3159
20211027,1216,23765,23790,23760,23790,39028
20211027,1217,23790,23795,23785,23785,75241
20211027,1218,23785,23785,23775,23780,12286
20211027,1219,23785,23785,23765,23770,11225
20211027,1220,23775,23775,23765,23765,4254
20211027,1221,23770,23775,23765,23765,18464
20211027,1222,23770,23775,23765,23770,3227
20211027,1223,23770,23775,23755,23760,22744
20211027,1224,23760,23765,23740,23740,60944
20211027,1225,23740,23740,23730,23735,95703
20211027,1226,23735,23755,23735,23750,23811
20211027,1227,23750,23750,23735,23740,16810
20211027,1228,23740,23745,23735,23745,466
20211027,1229,23740,23740,23730,23735,29620
20211027,1230,23735,23735,23725,23730,33428
20211027,1231,23730,23730,23715,23720,32829
20211027,1232,23715,23720,23695,23695,119436
20211027,1233,23700,23700,23685,23690,43647
20211027,1234,23685,23690,23675,23685,62554
20211027,1235,23690,23690,23675,23685,60515
20211027,1236,23680,23690,23670,23690,25317
20211027,1237,23695,23695,23660,23670,90573
20211027,1238,23670,23680,23670,23675,26486
20211027,1239,23670,23670,23665,23670,12134
20211027,1240,23670,23675,23665,23670,25877
20211027,1241,23670,23680,23660,23680,44670
20211027,1242,23680,23685,23675,23685,9983
20211027,1243,23685,23685,23670,23675,20201
20211027,1244,23675,23675,23660,23670,18917
20211027,1245,23670,23685,23665,23685,25062
20211027,1246,23685,23685,23670,23670,16616
20211027,1247,23665,23680,23665,23680,40230
20211027,1248,23680,23690,23680,23685,20387
20211027,1249,23685,23695,23685,23690,34974
20211027,1250,23690,23695,23685,23690,23849
20211027,1251,23690,23690,23670,23680,14203
20211027,1252,23680,23680,23675,23680,4072
20211027,1253,23685,23695,23680,23695,26486
20211027,1254,23700,23700,23695,23700,23383
20211027,1255,23700,23710,23700,23700,18360
20211027,1256,23695,23700,23690,23690,8442
20211027,1257,23685,23695,23685,23690,8005
20211027,1258,23690,23695,23685,23690,4456
20211027,1259,23690,23690,23680,23685,17072
20211027,1300,23690,23690,23670,23675,22774
20211027,1301,23675,23685,23670,23680,11876
20211027,1302,23680,23690,23675,23680,12807
20211027,1303,23675,23680,23675,23675,1709
20211027,1304,23675,23685,23675,23675,3827
20211027,1305,23680,23680,23675,23675,14933
20211027,1306,23675,23680,23660,23675,47900
20211027,1307,23665,23670,23660,23660,47985
20211027,1308,23660,23665,23645,23665,63159
20211027,1309,23660,23670,23650,23650,14550
20211027,1310,23650,23655,23630,23640,74735
20211027,1311,23640,23660,23630,23655,85465
20211027,1312,23655,23660,23650,23655,7229
20211027,1313,23655,23670,23655,23665,42195
20211027,1314,23665,23675,23665,23665,9878
20211027,1315,23665,23670,23660,23665,7877
20211027,1316,23660,23675,23660,23675,17809
20211027,1317,23670,23685,23670,23680,36175
20211027,1318,23680,23685,23675,23680,12166
20211027,1319,23680,23685,23670,23685,2748
20211027,1320,23685,23700,23680,23695,44486
20211027,1321,23695,23700,23690,23695,23923
20211027,1322,23695,23700,23695,23700,7642
20211027,1323,23695,23705,23690,23705,24451
20211027,1324,23705,23710,23700,23700,12600
20211027,1325,23695,23700,23685,23690,13604
20211027,1326,23695,23700,23685,23695,9251
20211027,1327,23690,23695,23690,23695,1189
20211027,1328,23695,23695,23690,23690,4716
20211027,1329,23685,23685,23680,23680,32100
20211027,1330,23680,23690,23675,23680,4117
20211027,1331,23680,23685,23675,23675,11196
20211027,1332,23675,23685,23670,23680,10054
20211027,1333,23680,23680,23675,23675,3390
20211027,1334,23670,23705,23670,23700,52224
20211027,1335,23700,23700,23695,23695,7685
20211027,1336,23695,23700,23690,23700,14437
20211027,1337,23695,23710,23695,23710,31670
20211027,1338,23710,23715,23695,23695,43307
20211027,1339,23695,23700,23685,23690,14236
20211027,1340,23690,23690,23670,23685,45657
20211027,1341,23680,23685,23675,23680,1797
20211027,1342,23685,23705,23685,23700,67168
20211027,1343,23700,23700,23695,23695,3506
20211027,1344,23695,23710,23695,23705,14115
20211027,1345,23705,23715,23700,23705,21885
20211027,1346,23705,23715,23700,23715,17285
20211027,1347,23715,23735,23715,23730,66156
20211027,1348,23730,23740,23725,23735,33136
20211027,1349,23730,23735,23720,23730,28793
20211027,1350,23735,23735,23730,23735,3411
20211027,1351,23735,23735,23715,23725,18470
20211027,1352,23725,23725,23705,23715,41742
20211027,1353,23705,23730,23705,23730,25651
20211027,1354,23730,23740,23725,23735,23372
20211027,1355,23740,23755,23735,23750,63159
20211027,1356,23750,23755,23730,23735,71340
20211027,1357,23730,23740,23725,23735,16338
20211027,1358,23730,23740,23730,23735,11307
20211027,1359,23740,23745,23735,23745,17793
20211027,1400,23740,23750,23725,23745,16799
20211027,1401,23750,23770,23745,23765,43008
20211027,1402,23765,23785,23760,23770,69789
20211027,1403,23770,23790,23765,23785,57189
20211027,1404,23790,23790,23780,23790,41513
20211027,1405,23790,23790,23780,23780,11737
20211027,1406,23785,23785,23765,23770,36714
20211027,1407,23770,23780,23770,23775,17745
20211027,1408,23775,23785,23775,23780,46798
20211027,1409,23780,23785,23755,23755,88144
20211027,1410,23755,23765,23755,23760,12393
20211027,1411,23760,23765,23755,23765,14917
20211027,1412,23770,23775,23760,23770,16940
20211027,1413,23765,23775,23765,23775,6782
20211027,1414,23780,23785,23775,23775,30766
20211027,1415,23775,23790,23775,23785,31529
20211027,1416,23780,23785,23770,23780,26674
20211027,1417,23785,23785,23760,23765,10691
20211027,1418,23765,23770,23755,23755,44537
20211027,1419,23755,23760,23750,23755,6793
20211027,1420,23755,23760,23750,23755,6782
20211027,1421,23755,23765,23740,23740,64555
20211027,1422,23750,23750,23715,23720,36299
20211027,1423,23720,23735,23720,23735,26285
20211027,1424,23730,23735,23725,23730,9786
20211027,1425,23735,23745,23730,23745,17032
20211027,1426,23740,23745,23735,23740,17006
20211027,1427,23740,23745,23730,23745,25389
20211027,1428,23745,23755,23745,23745,35362
20211027,1429,23750,23755,23745,23745,31369
20211027,1430,23750,23760,23745,23745,11025
20211027,1431,23745,23765,23745,23760,27131
20211027,1432,23765,23780,23765,23780,35678
20211027,1433,23775,23780,23770,23770,35883
20211027,1434,23770,23780,23765,23765,42612
20211027,1435,23770,23785,23770,23780,67178
20211027,1436,23775,23780,23770,23775,20925
20211027,1437,23770,23775,23760,23765,15606
20211027,1438,23765,23765,23755,23760,23876
20211027,1439,23755,23770,23755,23760,23959
20211027,1440,23765,23770,23760,23760,4165
20211027,1441,23765,23765,23735,23735,23031
20211027,1442,23735,23755,23735,23745,40316
20211027,1443,23750,23760,23750,23750,14275
20211027,1444,23750,23755,23745,23745,6550
20211027,1445,23745,23765,23745,23760,6219
20211027,1446,23760,23760,23755,23755,16605
20211027,1447,23755,23760,23740,23740,5606
20211027,1448,23740,23740,23735,23735,23005
20211027,1449,23740,23750,23735,23750,21022
20211027,1450,23755,23755,23750,23750,7323
20211027,1451,23755,23770,23750,23765,29272
20211027,1452,23765,23770,23760,23770,39217
20211027,1453,23775,23805,23775,23800,113329
20211027,1454,23800,23805,23795,23805,57902
20211027,1455,23800,23825,23795,23825,80246
20211027,1456,23825,23830,23805,23805,122830
20211027,1457,23805,23810,23790,23800,32105
20211027,1458,23795,23820,23795,23815,32794
20211027,1459,23820,23855,23815,23850,147458
20211027,1500,23850,23850,23830,23835,80913
20211027,1501,23840,23845,23825,23825,35012
20211027,1502,23830,23830,23800,23805,26280
20211027,1503,23805,23810,23790,23790,44143
20211027,1504,23795,23810,23795,23805,15560
20211027,1505,23800,23810,23800,23800,3570
20211027,1506,23805,23815,23800,23810,35214
20211027,1507,23810,23810,23780,23785,47343
20211027,1508,23785,23795,23785,23790,50104
20211027,1509,23790,23795,23785,23795,13245
20211027,1510,23795,23800,23785,23795,7560
20211027,1511,23795,23795,23770,23785,79649
20211027,1512,23785,23790,23780,23790,18167
20211027,1513,23785,23795,23780,23790,12812
20211027,1514,23795,23795,23785,23785,3889
20211027,1515,23785,23785,23770,23770,55197
20211027,1516,23765,23785,23765,23780,47111
20211027,1517,23785,23790,23775,23785,28690
20211027,1518,23785,23790,23780,23790,8133
20211027,1519,23785,23810,23785,23800,80042
20211027,1520,23800,23815,23795,23795,37922
20211027,1530,23795,23795,23795,23795,223204