날짜,시간,시가,고가,저가,종가,거래량
20211019,0901,2235,2240,2225,2235,11350047
20211019,0902,2235,2235,2225,2230,3827251
20211019,0903,2230,2235,2220,2220,4293421
20211019,0904,2220,2220,2215,2220,2422035
20211019,0905,2220,2230,2215,2225,3046104
20211019,0906,2225,2235,2220,2230,4500944
20211019,0907,2230,2235,2225,2230,1251633
20211019,0908,2225,2235,2220,2230,1835779
20211019,0909,2235,2235,2225,2230,489076
20211019,0910,2230,2235,2225,2230,2672649
20211019,0911,2230,2235,2225,2235,3797473
20211019,0912,2230,2235,2225,2230,1115258
20211019,0913,2230,2230,2225,2230,115556
20211019,0914,2225,2230,2220,2225,2296248
20211019,0915,2230,2230,2220,2220,263971
20211019,0916,2220,2225,2215,2215,2912869
20211019,0917,2215,2225,2215,2225,732003
20211019,0918,2220,2225,2220,2225,183729
20211019,0919,2220,2230,2220,2230,1130886
20211019,0920,2230,2230,2225,2225,191486
20211019,0921,2225,2230,2220,2230,207522
20211019,0922,2230,2235,2225,2230,1914913
20211019,0923,2230,2230,2225,2230,109895
20211019,0924,2225,2230,2225,2230,96387
20211019,0925,2230,2235,2225,2235,299241
20211019,0926,2235,2235,2230,2235,2413253
20211019,0927,2235,2235,2230,2230,2303848
20211019,0928,2235,2240,2230,2240,2741115
20211019,0929,2240,2240,2230,2235,1738335
20211019,0930,2235,2240,2230,2235,1390573
20211019,0931,2235,2240,2230,2240,145980
20211019,0932,2240,2240,2230,2235,713813
20211019,0933,2230,2235,2230,2235,40433
20211019,0934,2235,2235,2230,2235,1759418
20211019,0935,2230,2235,2230,2235,144327
20211019,0936,2235,2240,2230,2235,1677358
20211019,0937,2235,2240,2230,2235,600089
20211019,0938,2235,2240,2230,2240,441650
20211019,0939,2240,2240,2235,2235,34449
20211019,0940,2235,2245,2235,2245,1967031
20211019,0941,2245,2245,2240,2240,581918
20211019,0942,2240,2245,2240,2245,455821
20211019,0943,2245,2245,2235,2240,276729
20211019,0944,2240,2245,2235,2240,203566
20211019,0945,2240,2245,2240,2245,5197
20211019,0946,2245,2245,2240,2245,32365
20211019,0947,2245,2245,2240,2240,517408
20211019,0948,2245,2245,2240,2240,69249
20211019,0949,2240,2245,2235,2240,725193
20211019,0950,2240,2245,2235,2240,447943
20211019,0951,2240,2240,2235,2240,41151
20211019,0952,2240,2240,2235,2235,37749
20211019,0953,2240,2240,2235,2235,21165
20211019,0954,2235,2240,2235,2240,365069
20211019,0955,2235,2240,2235,2235,17641
20211019,0956,2235,2240,2235,2240,18292
20211019,0957,2235,2240,2235,2240,98900
20211019,0958,2240,2240,2235,2240,2775768
20211019,0959,2235,2240,2235,2235,101508
20211019,1000,2235,2240,2230,2240,518810
20211019,1001,2235,2240,2235,2235,83409
20211019,1002,2240,2240,2235,2240,32464
20211019,1003,2240,2240,2235,2235,67829
20211019,1004,2235,2245,2235,2245,828221
20211019,1005,2245,2245,2235,2235,457516
20211019,1006,2235,2245,2235,2240,164698
20211019,1007,2240,2245,2235,2240,26755
20211019,1008,2240,2240,2235,2235,10711
20211019,1009,2240,2240,2235,2235,3302
20211019,1010,2240,2240,2235,2240,1640
20211019,1011,2240,2245,2235,2245,158246
20211019,1012,2245,2245,2240,2240,47560
20211019,1013,2245,2245,2235,2245,161408
20211019,1014,2245,2245,2240,2245,33083
20211019,1015,2245,2245,2240,2245,125671
20211019,1016,2245,2245,2240,2245,102511
20211019,1017,2240,2245,2240,2245,98548
20211019,1018,2245,2250,2240,2250,2044567
20211019,1019,2245,2250,2240,2240,663881
20211019,1020,2245,2245,2240,2245,57048
20211019,1021,2240,2245,2240,2245,27622
20211019,1022,2240,2245,2240,2240,23935
20211019,1023,2240,2245,2240,2240,179932
20211019,1024,2245,2245,2240,2245,107818
20211019,1025,2245,2245,2240,2245,39935
20211019,1026,2240,2245,2240,2245,165627
20211019,1027,2240,2250,2240,2250,240345
20211019,1028,2250,2250,2240,2240,93396
20211019,1029,2245,2250,2245,2250,46733
20211019,1030,2250,2250,2240,2245,331631
20211019,1031,2245,2245,2240,2240,34793
20211019,1032,2245,2245,2240,2245,28887
20211019,1033,2245,2245,2240,2245,17975
20211019,1034,2240,2245,2235,2240,1948515
20211019,1035,2240,2245,2235,2240,552428
20211019,1036,2235,2240,2235,2235,109248
20211019,1037,2240,2240,2235,2240,190320
20211019,1038,2235,2240,2235,2240,25681
20211019,1039,2235,2240,2235,2240,2038
20211019,1040,2240,2240,2230,2235,2124377
20211019,1041,2230,2235,2230,2235,233592
20211019,1042,2235,2235,2230,2235,76585
20211019,1043,2235,2235,2230,2235,115656
20211019,1044,2230,2235,2230,2235,97256
20211019,1045,2235,2240,2230,2230,232859
20211019,1046,2230,2235,2230,2230,2083636
20211019,1047,2230,2235,2230,2230,69192
20211019,1048,2230,2235,2230,2235,75824
20211019,1049,2235,2235,2230,2235,703109
20211019,1050,2235,2235,2230,2235,39428
20211019,1051,2235,2235,2230,2230,27774
20211019,1052,2235,2235,2230,2235,30115
20211019,1053,2235,2235,2230,2235,39944
20211019,1054,2235,2235,2230,2230,26665
20211019,1055,2230,2235,2225,2230,369067
20211019,1056,2225,2230,2225,2225,36340
20211019,1057,2225,2230,2225,2230,51579
20211019,1058,2225,2230,2225,2230,22139
20211019,1059,2230,2230,2225,2230,15443
20211019,1100,2230,2230,2225,2230,46332
20211019,1101,2225,2230,2225,2230,64303
20211019,1102,2230,2230,2220,2225,2318757
20211019,1103,2225,2230,2220,2225,481078
20211019,1104,2225,2225,2220,2225,539950
20211019,1105,2225,2225,2220,2220,58650
20211019,1106,2220,2225,2220,2225,250279
20211019,1107,2220,2225,2220,2225,47990
20211019,1108,2225,2230,2220,2230,3054429
20211019,1109,2225,2230,2225,2230,71210
20211019,1110,2230,2230,2225,2225,13966
20211019,1111,2225,2230,2220,2225,472604
20211019,1112,2225,2225,2220,2225,302601
20211019,1113,2225,2225,2220,2225,89593
20211019,1114,2220,2225,2220,2225,33730
20211019,1115,2225,2230,2220,2225,455676
20211019,1116,2225,2225,2220,2225,414013
20211019,1117,2225,2225,2220,2225,73212
20211019,1118,2225,2230,2220,2230,381232
20211019,1119,2225,2230,2220,2225,517580
20211019,1120,2225,2225,2220,2225,25168
20211019,1121,2225,2230,2220,2225,1107668
20211019,1122,2225,2230,2220,2225,180109
20211019,1123,2225,2230,2220,2230,160299
20211019,1124,2230,2230,2225,2230,3387
20211019,1125,2225,2230,2225,2230,11689
20211019,1126,2230,2230,2225,2225,50325
20211019,1127,2225,2230,2225,2225,4326
20211019,1128,2225,2230,2225,2230,1484
20211019,1129,2225,2230,2220,2225,651967
20211019,1130,2220,2230,2220,2225,166260
20211019,1131,2220,2225,2220,2225,16511
20211019,1132,2220,2225,2220,2225,13618
20211019,1133,2225,2225,2220,2225,189529
20211019,1134,2220,2225,2215,2220,6102172
20211019,1135,2220,2225,2215,2225,542945
20211019,1136,2225,2225,2220,2225,43525
20211019,1137,2220,2225,2220,2225,68022
20211019,1138,2225,2230,2220,2225,1949845
20211019,1139,2225,2230,2220,2230,279672
20211019,1140,2225,2230,2220,2225,131620
20211019,1141,2225,2230,2220,2230,135651
20211019,1142,2225,2230,2225,2230,15142
20211019,1143,2225,2230,2225,2230,9339
20211019,1144,2230,2230,2225,2230,6292
20211019,1145,2230,2230,2225,2230,343276
20211019,1146,2230,2230,2225,2230,40885
20211019,1147,2225,2230,2225,2230,20799
20211019,1148,2230,2230,2225,2230,13042
20211019,1149,2225,2230,2225,2230,1080
20211019,1150,2225,2230,2220,2230,1168918
20211019,1151,2225,2230,2220,2225,134872
20211019,1152,2220,2225,2220,2220,27577
20211019,1153,2225,2230,2225,2230,98098
20211019,1154,2230,2230,2225,2230,754
20211019,1155,2225,2230,2225,2230,3913
20211019,1156,2230,2230,2225,2230,33596
20211019,1157,2225,2230,2225,2225,12803
20211019,1158,2225,2230,2225,2230,39162
20211019,1159,2230,2230,2225,2230,10527
20211019,1200,2225,2230,2225,2230,6702
20211019,1201,2225,2230,2225,2230,11399
20211019,1202,2230,2230,2225,2230,3329
20211019,1203,2230,2230,2225,2230,1621
20211019,1204,2230,2230,2220,2225,378112
20211019,1205,2225,2225,2220,2225,29033
20211019,1206,2225,2225,2220,2225,18926
20211019,1207,2225,2225,2220,2225,5810
20211019,1208,2225,2225,2220,2225,11387
20211019,1209,2220,2225,2220,2225,126890
20211019,1210,2225,2225,2220,2225,18296
20211019,1211,2225,2230,2225,2225,676405
20211019,1212,2225,2230,2220,2220,304790
20211019,1213,2225,2230,2220,2225,43018
20211019,1214,2230,2230,2225,2225,4386
20211019,1215,2225,2230,2220,2225,272397
20211019,1216,2225,2230,2225,2230,44671
20211019,1217,2225,2230,2225,2225,131967
20211019,1218,2225,2230,2220,2225,253967
20211019,1219,2225,2225,2220,2225,6743
20211019,1220,2225,2230,2220,2225,121144
20211019,1221,2230,2230,2225,2230,10856
20211019,1222,2230,2230,2225,2230,4310
20211019,1223,2225,2230,2225,2225,33439
20211019,1224,2225,2230,2225,2225,2422
20211019,1225,2230,2230,2225,2230,4734
20211019,1226,2225,2230,2225,2230,21251
20211019,1227,2230,2230,2225,2225,35509
20211019,1228,2230,2230,2225,2230,9359
20211019,1229,2230,2230,2225,2230,13019
20211019,1230,2225,2230,2225,2230,25959
20211019,1231,2230,2230,2225,2230,2359
20211019,1232,2225,2230,2225,2230,23184
20211019,1233,2230,2230,2225,2230,523
20211019,1234,2230,2230,2225,2225,2640
20211019,1235,2225,2230,2225,2230,256
20211019,1236,2230,2230,2225,2230,14950
20211019,1237,2230,2230,2225,2230,4922
20211019,1238,2225,2230,2225,2225,13309
20211019,1239,2225,2230,2225,2230,539432
20211019,1240,2225,2230,2225,2225,107132
20211019,1241,2225,2230,2220,2225,137755
20211019,1242,2225,2225,2220,2220,22884
20211019,1243,2225,2230,2220,2230,259039
20211019,1244,2230,2230,2220,2220,69952
20211019,1245,2220,2225,2220,2225,5395
20211019,1246,2225,2225,2225,2225,9888
20211019,1247,2225,2225,2220,2225,72701
20211019,1248,2225,2225,2220,2225,351168
20211019,1249,2225,2230,2220,2230,79304
20211019,1250,2225,2230,2225,2230,116708
20211019,1251,2230,2230,2225,2225,3942
20211019,1252,2230,2230,2225,2225,16817
20211019,1253,2230,2230,2225,2225,4621
20211019,1254,2230,2230,2225,2230,15541
20211019,1255,2230,2230,2220,2225,126925
20211019,1256,2225,2230,2220,2225,151280
20211019,1257,2220,2230,2220,2230,147643
20211019,1258,2225,2225,2220,2225,37005
20211019,1259,2225,2230,2225,2225,105514
20211019,1300,2230,2230,2225,2225,1687
20211019,1301,2230,2230,2225,2225,34467
20211019,1302,2230,2230,2225,2230,1567
20211019,1303,2225,2230,2225,2230,10961
20211019,1304,2230,2230,2225,2230,18945
20211019,1305,2230,2230,2225,2230,6449
20211019,1306,2225,2230,2225,2225,10416
20211019,1307,2225,2230,2225,2230,13522
20211019,1308,2225,2230,2225,2230,7030
20211019,1309,2225,2230,2225,2225,36743
20211019,1310,2225,2230,2225,2225,20913
20211019,1311,2225,2230,2225,2230,16838
20211019,1312,2230,2230,2225,2230,1544
20211019,1313,2230,2230,2225,2230,663
20211019,1314,2225,2230,2225,2225,10601
20211019,1315,2230,2230,2225,2230,458469
20211019,1316,2225,2230,2225,2230,27641
20211019,1317,2230,2230,2225,2225,926789
20211019,1318,2225,2230,2220,2225,458669
20211019,1319,2225,2230,2225,2225,40361
20211019,1320,2230,2230,2225,2225,147
20211019,1321,2225,2230,2225,2230,1003
20211019,1322,2230,2230,2225,2230,16668
20211019,1323,2230,2230,2225,2230,2309
20211019,1324,2225,2230,2225,2230,2490
20211019,1325,2230,2230,2225,2230,121023
20211019,1326,2230,2230,2225,2225,295910
20211019,1327,2225,2230,2225,2230,2797
20211019,1328,2230,2230,2225,2230,9218
20211019,1329,2225,2230,2225,2230,6095
20211019,1330,2225,2230,2225,2225,3286
20211019,1331,2225,2230,2220,2225,82394
20211019,1332,2225,2225,2220,2225,329565
20211019,1333,2225,2225,2220,2225,122308
20211019,1334,2225,2225,2220,2220,45713
20211019,1335,2220,2225,2220,2225,3982
20211019,1336,2225,2230,2220,2225,679005
20211019,1337,2225,2230,2225,2230,150146
20211019,1338,2230,2230,2225,2230,7939
20211019,1339,2225,2225,2225,2225,1055
20211019,1340,2225,2230,2225,2230,31837
20211019,1341,2225,2230,2225,2230,383793
20211019,1342,2225,2230,2225,2225,111855
20211019,1343,2225,2225,2220,2225,22805
20211019,1344,2220,2225,2220,2225,20550
20211019,1345,2220,2225,2220,2225,19078
20211019,1346,2225,2225,2220,2225,172399
20211019,1347,2225,2225,2220,2225,9848
20211019,1348,2225,2225,2220,2220,5252
20211019,1349,2225,2225,2220,2225,57838
20211019,1350,2225,2225,2220,2225,748988
20211019,1351,2225,2225,2220,2225,32300
20211019,1352,2225,2230,2220,2230,392947
20211019,1353,2225,2230,2220,2225,281725
20211019,1354,2225,2230,2225,2225,85765
20211019,1355,2230,2230,2225,2225,21139
20211019,1356,2225,2230,2225,2230,41403
20211019,1357,2230,2230,2230,2230,1211
20211019,1358,2230,2230,2225,2225,2510
20211019,1359,2230,2230,2225,2230,57147
20211019,1400,2230,2230,2225,2230,5585
20211019,1401,2230,2230,2225,2230,5331
20211019,1402,2225,2230,2225,2225,14766
20211019,1403,2225,2230,2225,2230,1990
20211019,1404,2230,2230,2225,2225,11742
20211019,1405,2225,2230,2225,2225,15
20211019,1406,2230,2230,2225,2225,7294
20211019,1407,2225,2230,2225,2225,5945
20211019,1408,2230,2230,2225,2230,16588
20211019,1409,2230,2230,2225,2225,22544
20211019,1410,2225,2230,2225,2230,3243
20211019,1411,2230,2230,2225,2230,21107
20211019,1412,2230,2230,2225,2225,411
20211019,1413,2225,2230,2225,2230,6304
20211019,1414,2225,2230,2225,2230,44353
20211019,1415,2230,2230,2225,2225,45227
20211019,1416,2225,2230,2225,2230,8668
20211019,1417,2225,2230,2225,2230,20531
20211019,1418,2230,2230,2225,2230,22563
20211019,1419,2230,2230,2225,2230,88355
20211019,1420,2230,2230,2225,2225,22440
20211019,1421,2230,2230,2225,2230,106616
20211019,1422,2230,2230,2230,2230,15769
20211019,1423,2230,2230,2225,2230,3471825
20211019,1424,2230,2235,2225,2230,1257836
20211019,1425,2230,2230,2225,2230,54994
20211019,1426,2230,2230,2225,2230,17088
20211019,1427,2225,2235,2225,2230,165760
20211019,1428,2235,2235,2225,2230,1043752
20211019,1429,2235,2235,2225,2230,1532853
20211019,1430,2230,2235,2225,2230,274341
20211019,1431,2230,2230,2225,2230,45354
20211019,1432,2230,2235,2225,2235,147379
20211019,1433,2235,2235,2230,2235,57858
20211019,1434,2230,2235,2230,2230,23171
20211019,1435,2235,2235,2230,2235,266372
20211019,1436,2230,2235,2230,2235,8041
20211019,1437,2235,2235,2230,2235,10070
20211019,1438,2235,2235,2230,2230,1009
20211019,1439,2235,2235,2230,2235,5781
20211019,1440,2230,2235,2230,2230,34180
20211019,1441,2230,2235,2230,2230,63512
20211019,1442,2230,2235,2225,2230,571798
20211019,1443,2225,2235,2225,2230,102470
20211019,1444,2230,2235,2230,2230,368816
20211019,1445,2230,2235,2225,2230,48076
20211019,1446,2230,2235,2225,2225,359255
20211019,1447,2230,2230,2225,2225,9271
20211019,1448,2225,2230,2225,2225,48414
20211019,1449,2225,2230,2225,2230,9738
20211019,1450,2225,2230,2225,2230,64394
20211019,1451,2225,2230,2225,2225,29971
20211019,1452,2225,2230,2225,2225,10663
20211019,1453,2230,2230,2225,2225,547212
20211019,1454,2230,2230,2225,2230,32279
20211019,1455,2230,2230,2225,2230,10608
20211019,1456,2225,2230,2225,2230,7572
20211019,1457,2225,2230,2225,2230,15266
20211019,1458,2230,2230,2225,2225,26728
20211019,1459,2225,2230,2225,2225,22461
20211019,1500,2225,2230,2225,2230,65248
20211019,1501,2230,2230,2225,2230,27262
20211019,1502,2230,2230,2225,2230,23225
20211019,1503,2225,2230,2220,2225,4049213
20211019,1504,2225,2225,2220,2220,35691
20211019,1505,2225,2225,2220,2220,131717
20211019,1506,2225,2225,2220,2225,98484
20211019,1507,2225,2225,2220,2220,33981
20211019,1508,2220,2225,2220,2225,62025
20211019,1509,2225,2225,2220,2220,43155
20211019,1510,2220,2225,2220,2225,137979
20211019,1511,2225,2225,2220,2225,49759
20211019,1512,2220,2225,2220,2225,118065
20211019,1513,2220,2225,2220,2225,60316
20211019,1514,2225,2225,2220,2220,54994
20211019,1515,2220,2225,2220,2225,566979
20211019,1516,2220,2225,2220,2225,105639
20211019,1517,2220,2225,2220,2220,133369
20211019,1518,2220,2225,2220,2220,177437
20211019,1519,2225,2225,2220,2220,506009
20211019,1520,2225,2225,2220,2225,336286
20211019,1530,2220,2220,2220,2220,4738527