날짜,시간,시가,고가,저가,종가,거래량
20211022,0901,2255,2260,2250,2255,5111285
20211022,0902,2255,2255,2245,2250,5575575
20211022,0903,2255,2255,2245,2250,1139630
20211022,0904,2245,2255,2245,2255,278267
20211022,0905,2255,2260,2250,2260,3901734
20211022,0906,2255,2260,2250,2255,2009111
20211022,0907,2255,2260,2250,2260,573703
20211022,0908,2260,2260,2255,2255,178883
20211022,0909,2260,2265,2255,2260,2790933
20211022,0910,2260,2265,2255,2260,1662303
20211022,0911,2260,2270,2260,2265,2970281
20211022,0912,2265,2270,2255,2260,1996713
20211022,0913,2260,2260,2250,2255,4401990
20211022,0914,2255,2260,2250,2255,403601
20211022,0915,2260,2260,2255,2260,396817
20211022,0916,2260,2260,2250,2250,1523145
20211022,0917,2255,2255,2245,2245,3446276
20211022,0918,2250,2250,2245,2250,2031603
20211022,0919,2250,2250,2245,2245,365617
20211022,0920,2250,2255,2245,2250,3201691
20211022,0921,2245,2250,2245,2245,124153
20211022,0922,2245,2250,2245,2250,155154
20211022,0923,2250,2255,2245,2250,554731
20211022,0924,2250,2255,2250,2255,255303
20211022,0925,2250,2255,2250,2255,19485
20211022,0926,2255,2260,2250,2260,1189256
20211022,0927,2260,2260,2255,2260,158139
20211022,0928,2260,2260,2255,2255,62508
20211022,0929,2255,2260,2255,2255,884900
20211022,0930,2255,2255,2250,2255,41719
20211022,0931,2250,2255,2245,2245,1789323
20211022,0932,2250,2250,2245,2245,79035
20211022,0933,2250,2255,2245,2250,833566
20211022,0934,2250,2255,2245,2250,793739
20211022,0935,2255,2260,2250,2255,1507064
20211022,0936,2255,2255,2250,2255,111083
20211022,0937,2250,2255,2250,2255,15389
20211022,0938,2250,2260,2250,2255,377689
20211022,0939,2255,2260,2255,2260,41811
20211022,0940,2260,2260,2250,2250,290363
20211022,0941,2255,2260,2250,2255,183192
20211022,0942,2260,2260,2255,2260,11766
20211022,0943,2260,2260,2255,2260,54748
20211022,0944,2255,2260,2255,2260,112412
20211022,0945,2260,2265,2255,2260,4304672
20211022,0946,2260,2265,2255,2265,929659
20211022,0947,2265,2265,2255,2260,334235
20211022,0948,2255,2265,2255,2255,2098874
20211022,0949,2260,2265,2255,2265,353971
20211022,0950,2265,2265,2255,2260,319552
20211022,0951,2265,2265,2255,2265,354963
20211022,0952,2265,2265,2260,2260,258889
20211022,0953,2260,2265,2255,2260,343334
20211022,0954,2260,2265,2255,2265,854137
20211022,0955,2265,2265,2255,2260,221986
20211022,0956,2260,2260,2250,2255,1674493
20211022,0957,2255,2260,2250,2255,606443
20211022,0958,2250,2260,2250,2250,300555
20211022,0959,2250,2255,2250,2250,113398
20211022,1000,2250,2255,2250,2250,25188
20211022,1001,2250,2255,2245,2250,3508481
20211022,1002,2250,2255,2250,2250,78811
20211022,1003,2250,2255,2250,2250,21651
20211022,1004,2250,2255,2250,2250,1958
20211022,1005,2250,2255,2250,2250,399251
20211022,1006,2250,2255,2245,2250,1231382
20211022,1007,2255,2255,2245,2250,350309
20211022,1008,2245,2250,2245,2250,50020
20211022,1009,2245,2250,2245,2250,25318
20211022,1010,2245,2250,2245,2250,70384
20211022,1011,2250,2255,2245,2250,634454
20211022,1012,2245,2250,2245,2245,412889
20211022,1013,2245,2250,2240,2245,5595563
20211022,1014,2245,2250,2240,2250,112206
20211022,1015,2245,2250,2245,2245,6219
20211022,1016,2250,2250,2245,2250,8031
20211022,1017,2245,2250,2245,2250,39124
20211022,1018,2245,2250,2245,2250,23469
20211022,1019,2245,2250,2240,2245,577553
20211022,1020,2245,2250,2240,2250,572375
20211022,1021,2245,2250,2240,2245,78406
20211022,1022,2250,2250,2245,2250,18799
20211022,1023,2245,2250,2245,2250,2253
20211022,1024,2250,2250,2245,2245,16598
20211022,1025,2250,2250,2245,2245,14354
20211022,1026,2245,2250,2245,2245,215
20211022,1027,2245,2250,2245,2245,23142
20211022,1028,2250,2250,2245,2250,19998
20211022,1029,2250,2250,2245,2245,13480
20211022,1030,2245,2250,2245,2250,7689
20211022,1031,2245,2250,2240,2245,949691
20211022,1032,2240,2245,2240,2245,807825
20211022,1033,2245,2245,2240,2240,1112672
20211022,1034,2240,2245,2240,2240,40864
20211022,1035,2240,2245,2240,2245,109866
20211022,1036,2245,2250,2240,2250,2351012
20211022,1037,2250,2250,2240,2245,168038
20211022,1038,2245,2245,2240,2245,102746
20211022,1039,2245,2245,2240,2240,3119
20211022,1040,2240,2245,2240,2245,78092
20211022,1041,2240,2245,2240,2245,7029
20211022,1042,2240,2250,2240,2245,406663
20211022,1043,2250,2250,2240,2245,228687
20211022,1044,2245,2250,2240,2240,299209
20211022,1045,2245,2245,2240,2245,18994
20211022,1046,2245,2245,2240,2245,10123
20211022,1047,2240,2245,2240,2240,7340
20211022,1048,2245,2245,2240,2245,163764
20211022,1049,2245,2245,2240,2240,1380824
20211022,1050,2245,2250,2240,2245,280265
20211022,1051,2245,2245,2240,2245,118903
20211022,1052,2245,2245,2240,2245,2479
20211022,1053,2240,2245,2240,2240,35189
20211022,1054,2240,2245,2240,2245,81991
20211022,1055,2240,2245,2240,2245,37480
20211022,1056,2240,2245,2240,2245,34310
20211022,1057,2240,2245,2240,2245,271436
20211022,1058,2240,2245,2240,2245,62332
20211022,1059,2240,2245,2240,2240,48813
20211022,1100,2240,2245,2240,2245,41015
20211022,1101,2245,2245,2240,2240,8699
20211022,1102,2245,2245,2240,2245,617
20211022,1103,2240,2250,2240,2245,1834354
20211022,1104,2250,2250,2245,2250,48006
20211022,1105,2245,2250,2245,2250,21924
20211022,1106,2250,2250,2245,2250,48681
20211022,1107,2250,2250,2245,2250,14454
20211022,1108,2250,2250,2245,2250,313772
20211022,1109,2250,2250,2245,2250,91485
20211022,1110,2250,2250,2245,2250,27632
20211022,1111,2250,2250,2245,2245,51605
20211022,1112,2245,2250,2245,2250,48082
20211022,1113,2250,2250,2245,2250,4181
20211022,1114,2250,2250,2245,2250,15080
20211022,1115,2245,2250,2245,2250,2899841
20211022,1116,2255,2255,2250,2255,29920
20211022,1117,2255,2255,2250,2250,58948
20211022,1118,2255,2255,2245,2250,2482234
20211022,1119,2250,2250,2245,2245,20768
20211022,1120,2245,2250,2245,2250,2197
20211022,1121,2245,2250,2245,2250,27082
20211022,1122,2250,2250,2245,2245,16500
20211022,1123,2250,2250,2245,2245,9127
20211022,1124,2245,2250,2245,2245,13352
20211022,1125,2245,2250,2245,2250,32768
20211022,1126,2250,2250,2245,2250,13485
20211022,1127,2245,2250,2245,2245,105111
20211022,1128,2250,2250,2245,2250,7673
20211022,1129,2250,2250,2245,2245,23166
20211022,1130,2250,2250,2245,2245,12098
20211022,1131,2250,2250,2245,2250,26130
20211022,1132,2245,2250,2245,2245,12609
20211022,1133,2250,2250,2245,2250,38070
20211022,1134,2250,2255,2245,2250,376904
20211022,1135,2250,2255,2250,2255,105595
20211022,1136,2255,2255,2245,2250,74270
20211022,1137,2250,2250,2245,2245,18161
20211022,1138,2245,2250,2245,2245,83820
20211022,1139,2245,2250,2240,2245,2192016
20211022,1140,2245,2250,2245,2245,274871
20211022,1141,2245,2250,2240,2245,130536
20211022,1142,2245,2250,2245,2245,37085
20211022,1143,2245,2250,2240,2245,29645
20211022,1144,2245,2245,2240,2245,229401
20211022,1145,2245,2250,2240,2250,175853
20211022,1146,2245,2250,2240,2245,103711
20211022,1147,2245,2250,2245,2245,1597
20211022,1148,2245,2250,2245,2250,9115
20211022,1149,2250,2250,2245,2250,478
20211022,1150,2250,2250,2245,2250,4148
20211022,1151,2245,2250,2245,2245,11659
20211022,1152,2245,2250,2245,2245,5048
20211022,1153,2250,2250,2245,2250,19
20211022,1154,2250,2250,2245,2245,81512
20211022,1155,2245,2250,2245,2245,50614
20211022,1156,2250,2250,2245,2245,1658
20211022,1157,2245,2250,2245,2250,52749
20211022,1158,2245,2250,2245,2245,63206
20211022,1159,2245,2250,2245,2250,1312
20211022,1200,2245,2250,2245,2250,1166
20211022,1201,2245,2250,2240,2245,767947
20211022,1202,2245,2250,2240,2245,159154
20211022,1203,2245,2250,2245,2245,42688
20211022,1204,2245,2245,2240,2240,38710
20211022,1205,2240,2245,2240,2245,5625
20211022,1206,2240,2245,2240,2245,956
20211022,1207,2240,2245,2240,2240,422657
20211022,1208,2240,2245,2235,2240,5023012
20211022,1209,2240,2245,2235,2240,137559
20211022,1210,2235,2240,2235,2240,97712
20211022,1211,2235,2240,2235,2235,16607
20211022,1212,2240,2240,2235,2235,25367
20211022,1213,2235,2240,2235,2240,86090
20211022,1214,2240,2240,2235,2235,7098
20211022,1215,2240,2240,2235,2235,51442
20211022,1216,2235,2240,2235,2240,41430
20211022,1217,2235,2240,2235,2240,168670
20211022,1218,2235,2240,2235,2235,14641
20211022,1219,2240,2240,2235,2240,31438
20211022,1220,2240,2240,2230,2235,4796477
20211022,1221,2230,2235,2230,2235,143643
20211022,1222,2230,2235,2230,2235,27633
20211022,1223,2235,2235,2230,2235,97479
20211022,1224,2235,2235,2230,2230,65708
20211022,1225,2230,2235,2230,2235,67713
20211022,1226,2235,2235,2230,2235,34132
20211022,1227,2235,2235,2230,2235,47265
20211022,1228,2235,2235,2230,2235,37241
20211022,1229,2235,2235,2230,2235,40390
20211022,1230,2235,2235,2225,2225,4816353
20211022,1231,2230,2235,2225,2230,1933556
20211022,1232,2230,2235,2225,2230,594635
20211022,1233,2230,2235,2230,2230,453739
20211022,1234,2230,2235,2230,2235,10889
20211022,1235,2235,2235,2230,2235,15540
20211022,1236,2230,2235,2230,2230,45416
20211022,1237,2230,2235,2230,2230,37555
20211022,1238,2230,2235,2230,2235,45431
20211022,1239,2230,2235,2230,2235,65434
20211022,1240,2230,2235,2230,2235,25602
20211022,1241,2230,2235,2230,2235,151982
20211022,1242,2235,2235,2230,2235,37142
20211022,1243,2235,2235,2230,2235,19219
20211022,1244,2230,2235,2230,2235,8716
20211022,1245,2235,2235,2230,2230,21011
20211022,1246,2230,2235,2230,2235,92322
20211022,1247,2230,2235,2230,2235,148933
20211022,1248,2235,2235,2230,2230,65395
20211022,1249,2235,2235,2230,2235,11259
20211022,1250,2230,2235,2230,2235,61138
20211022,1251,2230,2235,2230,2235,10868
20211022,1252,2235,2235,2230,2235,120246
20211022,1253,2235,2235,2230,2235,134452
20211022,1254,2235,2240,2230,2235,1965118
20211022,1255,2235,2240,2230,2240,179195
20211022,1256,2235,2240,2230,2235,81218
20211022,1257,2230,2235,2230,2235,9192
20211022,1258,2235,2235,2230,2230,19530
20211022,1259,2235,2235,2230,2235,15886
20211022,1300,2235,2235,2230,2235,19142
20211022,1301,2230,2235,2230,2230,46159
20211022,1302,2235,2235,2230,2230,26835
20211022,1303,2230,2235,2230,2230,660
20211022,1304,2230,2235,2230,2235,2195440
20211022,1305,2230,2235,2230,2235,105009
20211022,1306,2230,2235,2230,2230,10765
20211022,1307,2235,2235,2230,2235,20458
20211022,1308,2235,2235,2230,2230,19803
20211022,1309,2230,2235,2225,2230,608002
20211022,1310,2230,2235,2225,2235,186496
20211022,1311,2235,2235,2225,2230,555002
20211022,1312,2230,2235,2230,2235,211628
20211022,1313,2230,2235,2230,2235,27692
20211022,1314,2230,2235,2230,2235,7388
20211022,1315,2230,2235,2230,2235,54902
20211022,1316,2230,2235,2230,2235,55816
20211022,1317,2235,2235,2230,2230,23185
20211022,1318,2230,2235,2230,2235,4484
20211022,1319,2235,2235,2230,2230,135003
20211022,1320,2230,2235,2230,2235,1857
20211022,1321,2230,2235,2230,2235,14297
20211022,1322,2235,2235,2230,2235,17437
20211022,1323,2235,2235,2230,2235,91202
20211022,1324,2235,2235,2230,2230,1051403
20211022,1325,2235,2240,2230,2235,504204
20211022,1326,2240,2240,2235,2235,3867
20211022,1327,2240,2240,2235,2240,161302
20211022,1328,2240,2240,2235,2240,15435
20211022,1329,2240,2240,2235,2240,24741
20211022,1330,2240,2240,2235,2240,51211
20211022,1331,2240,2240,2235,2240,22514
20211022,1332,2235,2240,2235,2240,32613
20211022,1333,2240,2240,2235,2240,133337
20211022,1334,2240,2245,2235,2245,1513457
20211022,1335,2245,2245,2235,2240,696178
20211022,1336,2240,2245,2240,2240,1357463
20211022,1337,2245,2245,2235,2240,153459
20211022,1338,2240,2245,2235,2240,191350
20211022,1339,2240,2245,2235,2240,265338
20211022,1340,2240,2240,2240,2240,65407
20211022,1341,2240,2245,2240,2245,7052
20211022,1342,2245,2245,2240,2245,5598
20211022,1343,2240,2245,2240,2245,14070
20211022,1344,2240,2245,2240,2240,316233
20211022,1345,2240,2245,2240,2240,325013
20211022,1346,2240,2245,2240,2240,90891
20211022,1347,2240,2245,2240,2240,9695
20211022,1348,2240,2245,2240,2245,1640
20211022,1349,2245,2245,2240,2245,40165
20211022,1350,2245,2245,2240,2240,5113
20211022,1351,2240,2245,2240,2240,24308
20211022,1352,2240,2245,2240,2245,8240
20211022,1353,2240,2245,2240,2240,15864
20211022,1354,2240,2245,2240,2245,11681
20211022,1355,2240,2245,2240,2245,77199
20211022,1356,2245,2245,2240,2240,53900
20211022,1357,2240,2245,2240,2240,248093
20211022,1358,2240,2245,2240,2240,1365607
20211022,1359,2245,2245,2240,2245,95409
20211022,1400,2245,2245,2240,2240,3113
20211022,1401,2245,2245,2240,2240,8516
20211022,1402,2240,2245,2235,2240,345851
20211022,1403,2240,2245,2240,2240,113114
20211022,1404,2245,2245,2240,2240,218390
20211022,1405,2240,2245,2235,2240,100592
20211022,1406,2240,2240,2235,2235,56053
20211022,1407,2235,2240,2235,2235,14885
20211022,1408,2240,2240,2235,2240,3589
20211022,1409,2240,2245,2235,2240,438698
20211022,1410,2240,2245,2235,2240,190532
20211022,1411,2240,2245,2235,2245,194063
20211022,1412,2245,2245,2240,2245,3987
20211022,1413,2245,2245,2240,2245,169253
20211022,1414,2245,2250,2240,2250,2189071
20211022,1415,2245,2250,2245,2250,120771
20211022,1416,2250,2255,2245,2255,1816160
20211022,1417,2255,2255,2245,2250,904246
20211022,1418,2250,2255,2250,2250,74110
20211022,1419,2255,2255,2250,2250,25908
20211022,1420,2255,2255,2250,2250,8536
20211022,1421,2255,2260,2250,2255,3478970
20211022,1422,2250,2260,2250,2255,633852
20211022,1423,2255,2255,2250,2255,129770
20211022,1424,2255,2260,2250,2260,1154777
20211022,1425,2255,2260,2255,2260,97044
20211022,1426,2260,2260,2250,2255,701031
20211022,1427,2255,2260,2250,2260,172583
20211022,1428,2260,2260,2255,2255,173539
20211022,1429,2255,2260,2250,2255,989229
20211022,1430,2260,2260,2250,2255,263268
20211022,1431,2255,2260,2250,2255,244826
20211022,1432,2255,2260,2250,2255,1925493
20211022,1433,2260,2260,2250,2255,322483
20211022,1434,2255,2255,2250,2255,141440
20211022,1435,2255,2260,2250,2255,213588
20211022,1436,2255,2255,2250,2255,12110
20211022,1437,2255,2255,2250,2255,14451
20211022,1438,2255,2255,2250,2255,1267
20211022,1439,2250,2255,2250,2255,17547
20211022,1440,2255,2255,2250,2255,65429
20211022,1441,2255,2260,2250,2260,2104813
20211022,1442,2260,2260,2255,2260,134985
20211022,1443,2260,2260,2255,2260,252393
20211022,1444,2255,2260,2255,2260,136166
20211022,1445,2255,2260,2255,2255,19175
20211022,1446,2255,2260,2255,2255,1566806
20211022,1447,2255,2255,2250,2250,133817
20211022,1448,2255,2255,2250,2255,27619
20211022,1449,2250,2255,2250,2250,30624
20211022,1450,2250,2255,2250,2255,25253
20211022,1451,2255,2260,2250,2260,1975738
20211022,1452,2255,2255,2250,2255,228530
20211022,1453,2255,2255,2250,2250,151199
20211022,1454,2255,2255,2250,2255,39281
20211022,1455,2255,2255,2250,2250,15304
20211022,1456,2255,2255,2250,2255,58072
20211022,1457,2255,2255,2250,2255,55607
20211022,1458,2255,2255,2250,2255,18168
20211022,1459,2250,2255,2250,2250,30377
20211022,1500,2255,2255,2250,2255,14816
20211022,1501,2250,2255,2250,2250,7520
20211022,1502,2250,2255,2245,2245,3862258
20211022,1503,2245,2255,2245,2250,220899
20211022,1504,2250,2255,2245,2245,165804
20211022,1505,2250,2250,2245,2245,52522
20211022,1506,2245,2250,2245,2245,42356
20211022,1507,2250,2250,2245,2250,65191
20211022,1508,2250,2255,2250,2250,430256
20211022,1509,2255,2255,2250,2255,2916
20211022,1510,2255,2255,2250,2255,37906
20211022,1511,2255,2255,2250,2255,16685
20211022,1512,2255,2255,2250,2250,24019
20211022,1513,2250,2255,2245,2250,540271
20211022,1514,2245,2255,2245,2250,301658
20211022,1515,2250,2255,2250,2250,52516
20211022,1516,2250,2255,2250,2255,19279
20211022,1517,2255,2255,2250,2255,74739
20211022,1518,2255,2255,2250,2255,23725
20211022,1519,2250,2255,2250,2255,243451
20211022,1520,2255,2255,2250,2255,192329
20211022,1530,2245,2245,2245,2245,2564059