날짜,시간,시가,고가,저가,종가,거래량
20211013,0901,21985,21985,21915,21920,202426
20211013,0902,21915,22015,21910,21990,120902
20211013,0903,21990,22015,21985,22000,106536
20211013,0904,22000,22070,21995,22060,152718
20211013,0905,22055,22080,22045,22050,147626
20211013,0906,22055,22100,22040,22100,91667
20211013,0907,22095,22130,22095,22130,70385
20211013,0908,22130,22165,22130,22160,83748
20211013,0909,22160,22165,22115,22140,113696
20211013,0910,22140,22150,22100,22140,74276
20211013,0911,22135,22210,22135,22205,110122
20211013,0912,22200,22250,22200,22225,137243
20211013,0913,22230,22240,22215,22230,57098
20211013,0914,22235,22250,22225,22235,66199
20211013,0915,22235,22245,22215,22220,154270
20211013,0916,22225,22240,22205,22225,65189
20211013,0917,22230,22290,22225,22285,198507
20211013,0918,22290,22310,22280,22300,144470
20211013,0919,22300,22320,22295,22305,61653
20211013,0920,22305,22340,22300,22340,118788
20211013,0921,22335,22390,22335,22385,166863
20211013,0922,22385,22400,22350,22355,117372
20211013,0923,22355,22365,22335,22355,157219
20211013,0924,22350,22360,22335,22340,58533
20211013,0925,22335,22395,22335,22385,57248
20211013,0926,22385,22390,22360,22370,57057
20211013,0927,22370,22375,22355,22365,60623
20211013,0928,22365,22375,22345,22355,33221
20211013,0929,22350,22370,22340,22340,73918
20211013,0930,22340,22380,22335,22365,79951
20211013,0931,22370,22380,22345,22365,34653
20211013,0932,22365,22380,22300,22300,104096
20211013,0933,22305,22310,22265,22275,107470
20211013,0934,22270,22335,22265,22315,76554
20211013,0935,22315,22380,22315,22375,109327
20211013,0936,22375,22385,22345,22360,85345
20211013,0937,22365,22420,22365,22415,249578
20211013,0938,22410,22415,22365,22370,93093
20211013,0939,22375,22410,22375,22405,30588
20211013,0940,22410,22415,22380,22390,52546
20211013,0941,22395,22415,22390,22405,62221
20211013,0942,22405,22470,22405,22460,238424
20211013,0943,22460,22485,22460,22485,122255
20211013,0944,22485,22535,22485,22535,217756
20211013,0945,22530,22555,22515,22535,177656
20211013,0946,22540,22550,22515,22520,183443
20211013,0947,22520,22550,22520,22540,83742
20211013,0948,22540,22545,22510,22545,61018
20211013,0949,22550,22560,22535,22535,200036
20211013,0950,22530,22595,22530,22590,87399
20211013,0951,22590,22605,22545,22555,66383
20211013,0952,22555,22560,22535,22535,56045
20211013,0953,22540,22570,22535,22570,32680
20211013,0954,22565,22580,22560,22570,38198
20211013,0955,22570,22575,22560,22565,53982
20211013,0956,22565,22570,22525,22545,237234
20211013,0957,22550,22565,22540,22540,40426
20211013,0958,22535,22565,22535,22565,59996
20211013,0959,22555,22560,22535,22550,14287
20211013,1000,22550,22570,22545,22565,28039
20211013,1001,22565,22585,22555,22555,93947
20211013,1002,22555,22570,22530,22530,31848
20211013,1003,22535,22555,22530,22555,29669
20211013,1004,22560,22565,22530,22545,26675
20211013,1005,22550,22550,22530,22540,25980
20211013,1006,22540,22550,22520,22550,41478
20211013,1007,22550,22565,22545,22545,90071
20211013,1008,22545,22555,22530,22535,17933
20211013,1009,22535,22540,22515,22530,33557
20211013,1010,22525,22530,22490,22520,74484
20211013,1011,22525,22545,22520,22535,41282
20211013,1012,22535,22560,22530,22550,40030
20211013,1013,22550,22575,22545,22570,57941
20211013,1014,22565,22570,22545,22555,16076
20211013,1015,22550,22555,22530,22530,31358
20211013,1016,22530,22550,22515,22525,24310
20211013,1017,22525,22535,22515,22525,56901
20211013,1018,22520,22525,22505,22520,23848
20211013,1019,22515,22515,22445,22465,98066
20211013,1020,22465,22495,22465,22490,42891
20211013,1021,22485,22485,22445,22460,51524
20211013,1022,22455,22460,22440,22445,40119
20211013,1023,22440,22455,22430,22440,39654
20211013,1024,22440,22490,22440,22485,78283
20211013,1025,22480,22500,22480,22495,61595
20211013,1026,22495,22500,22480,22485,31124
20211013,1027,22485,22490,22450,22455,25584
20211013,1028,22460,22485,22460,22475,16346
20211013,1029,22475,22490,22460,22460,25933
20211013,1030,22465,22490,22455,22485,63931
20211013,1031,22490,22540,22475,22525,120942
20211013,1032,22525,22545,22505,22540,56781
20211013,1033,22540,22550,22530,22550,39189
20211013,1034,22550,22600,22540,22590,126902
20211013,1035,22585,22585,22545,22545,33559
20211013,1036,22540,22565,22535,22565,13834
20211013,1037,22565,22600,22565,22600,40770
20211013,1038,22600,22605,22570,22580,96708
20211013,1039,22575,22605,22575,22580,65830
20211013,1040,22575,22620,22575,22610,105163
20211013,1041,22610,22615,22580,22590,34960
20211013,1042,22590,22590,22570,22580,25375
20211013,1043,22580,22595,22575,22585,38701
20211013,1044,22585,22590,22570,22585,37138
20211013,1045,22585,22595,22570,22580,31815
20211013,1046,22575,22590,22575,22580,15934
20211013,1047,22580,22585,22540,22555,36570
20211013,1048,22560,22570,22550,22565,33411
20211013,1049,22565,22585,22565,22580,12827
20211013,1050,22585,22585,22575,22580,2823
20211013,1051,22575,22575,22550,22570,11629
20211013,1052,22565,22565,22550,22565,4518
20211013,1053,22565,22580,22560,22575,11583
20211013,1054,22580,22580,22560,22575,17958
20211013,1055,22570,22610,22570,22600,43299
20211013,1056,22605,22610,22585,22590,29515
20211013,1057,22590,22600,22575,22580,16901
20211013,1058,22585,22590,22575,22575,9437
20211013,1059,22575,22575,22555,22560,17302
20211013,1100,22560,22570,22560,22565,3916
20211013,1101,22570,22575,22560,22570,10991
20211013,1102,22570,22575,22555,22560,19824
20211013,1103,22560,22565,22550,22555,4573
20211013,1104,22555,22555,22535,22545,26764
20211013,1105,22550,22560,22525,22535,17792
20211013,1106,22535,22545,22535,22540,28617
20211013,1107,22535,22545,22530,22535,6422
20211013,1108,22545,22580,22540,22575,28018
20211013,1109,22570,22585,22565,22580,48977
20211013,1110,22575,22580,22570,22575,8994
20211013,1111,22580,22590,22575,22580,18600
20211013,1112,22580,22580,22565,22565,7544
20211013,1113,22560,22580,22560,22575,8315
20211013,1114,22570,22570,22545,22545,58358
20211013,1115,22545,22550,22535,22540,14126
20211013,1116,22535,22540,22515,22540,39765
20211013,1117,22540,22565,22540,22555,34943
20211013,1118,22555,22570,22545,22555,6317
20211013,1119,22555,22565,22550,22550,12920
20211013,1120,22555,22565,22555,22560,8428
20211013,1121,22560,22565,22555,22560,1053
20211013,1122,22565,22570,22555,22555,4390
20211013,1123,22555,22555,22535,22540,15920
20211013,1124,22545,22555,22535,22550,10928
20211013,1125,22540,22555,22540,22545,4345
20211013,1126,22545,22555,22540,22550,6044
20211013,1127,22545,22555,22540,22545,7751
20211013,1128,22540,22545,22525,22530,14764
20211013,1129,22535,22545,22525,22545,4531
20211013,1130,22545,22545,22525,22540,41810
20211013,1131,22545,22560,22545,22555,24427
20211013,1132,22560,22560,22545,22550,2677
20211013,1133,22545,22560,22545,22550,21647
20211013,1134,22550,22550,22540,22545,1479
20211013,1135,22540,22550,22540,22540,3052
20211013,1136,22550,22555,22535,22535,8021
20211013,1137,22535,22540,22535,22540,5702
20211013,1138,22535,22535,22490,22495,69375
20211013,1139,22495,22520,22495,22515,25227
20211013,1140,22515,22530,22505,22530,25152
20211013,1141,22530,22535,22505,22510,16456
20211013,1142,22510,22525,22505,22520,6925
20211013,1143,22520,22520,22510,22515,10770
20211013,1144,22515,22520,22505,22510,15114
20211013,1145,22510,22510,22485,22505,30085
20211013,1146,22510,22530,22500,22525,21984
20211013,1147,22525,22530,22520,22525,3621
20211013,1148,22530,22540,22525,22530,15964
20211013,1149,22530,22530,22505,22510,3817
20211013,1150,22515,22515,22495,22500,25109
20211013,1151,22500,22510,22475,22480,41581
20211013,1152,22480,22495,22475,22495,25888
20211013,1153,22500,22520,22500,22515,20890
20211013,1154,22510,22510,22495,22505,10331
20211013,1155,22505,22505,22490,22500,15031
20211013,1156,22495,22500,22485,22490,28939
20211013,1157,22495,22500,22490,22500,18381
20211013,1158,22500,22505,22495,22505,8689
20211013,1159,22505,22535,22505,22535,34365
20211013,1200,22535,22540,22520,22520,37566
20211013,1201,22520,22535,22520,22530,6593
20211013,1202,22530,22535,22525,22535,20924
20211013,1203,22535,22540,22525,22530,17442
20211013,1204,22530,22535,22525,22530,10691
20211013,1205,22530,22540,22525,22530,44290
20211013,1206,22530,22530,22515,22520,13319
20211013,1207,22520,22525,22505,22520,25853
20211013,1208,22520,22535,22515,22530,4346
20211013,1209,22535,22540,22520,22520,11646
20211013,1210,22520,22535,22520,22530,7659
20211013,1211,22525,22545,22525,22540,19594
20211013,1212,22540,22540,22520,22530,6328
20211013,1213,22530,22530,22520,22530,2680
20211013,1214,22525,22530,22520,22530,7824
20211013,1215,22530,22535,22520,22520,13318
20211013,1216,22525,22535,22505,22515,15801
20211013,1217,22510,22540,22510,22530,35167
20211013,1218,22535,22570,22535,22570,112763
20211013,1219,22565,22590,22560,22575,34153
20211013,1220,22580,22580,22560,22565,21326
20211013,1221,22575,22595,22570,22590,25548
20211013,1222,22585,22630,22585,22630,168301
20211013,1223,22620,22630,22615,22620,44701
20211013,1224,22620,22630,22610,22610,25134
20211013,1225,22605,22610,22595,22595,31887
20211013,1226,22600,22600,22590,22595,3829
20211013,1227,22595,22610,22590,22600,17438
20211013,1228,22605,22610,22595,22610,7571
20211013,1229,22610,22620,22605,22605,15945
20211013,1230,22605,22620,22605,22615,16113
20211013,1231,22615,22615,22585,22595,56720
20211013,1232,22600,22605,22595,22595,9367
20211013,1233,22595,22595,22580,22590,9612
20211013,1234,22595,22595,22575,22580,11384
20211013,1235,22580,22590,22570,22585,6844
20211013,1236,22585,22585,22570,22575,18027
20211013,1237,22580,22585,22575,22580,13524
20211013,1238,22580,22580,22565,22565,11785
20211013,1239,22570,22575,22560,22560,29377
20211013,1240,22560,22570,22545,22550,39797
20211013,1241,22550,22560,22550,22555,3971
20211013,1242,22555,22555,22525,22530,37311
20211013,1243,22535,22545,22525,22525,42680
20211013,1244,22530,22560,22530,22555,37229
20211013,1245,22550,22550,22530,22530,13781
20211013,1246,22525,22540,22525,22535,4903
20211013,1247,22535,22540,22535,22535,12139
20211013,1248,22535,22540,22520,22520,16299
20211013,1249,22520,22535,22520,22530,15705
20211013,1250,22525,22530,22515,22520,4071
20211013,1251,22530,22540,22525,22540,13268
20211013,1252,22535,22540,22520,22525,5324
20211013,1253,22525,22525,22505,22515,42723
20211013,1254,22520,22520,22505,22505,7522
20211013,1255,22510,22510,22490,22495,50811
20211013,1256,22490,22490,22475,22490,254204
20211013,1257,22490,22505,22485,22500,25154
20211013,1258,22510,22510,22490,22490,57774
20211013,1259,22490,22505,22490,22500,24115
20211013,1300,22500,22525,22500,22510,56524
20211013,1301,22510,22520,22510,22515,29243
20211013,1302,22510,22510,22495,22495,24944
20211013,1303,22505,22510,22500,22500,4639
20211013,1304,22500,22510,22495,22500,7373
20211013,1305,22495,22500,22490,22500,624
20211013,1306,22495,22505,22485,22505,41017
20211013,1307,22500,22500,22490,22495,2352
20211013,1308,22500,22500,22490,22495,1552
20211013,1309,22495,22535,22495,22535,70580
20211013,1310,22535,22535,22520,22525,34053
20211013,1311,22530,22535,22520,22530,18939
20211013,1312,22530,22540,22530,22540,26942
20211013,1313,22540,22555,22540,22550,72194
20211013,1314,22545,22560,22545,22560,54034
20211013,1315,22560,22560,22545,22550,17497
20211013,1316,22550,22550,22530,22540,23916
20211013,1317,22535,22540,22520,22525,9023
20211013,1318,22535,22535,22520,22520,4467
20211013,1319,22515,22530,22510,22520,18347
20211013,1320,22520,22525,22515,22525,5300
20211013,1321,22530,22530,22520,22525,10156
20211013,1322,22520,22520,22510,22515,7852
20211013,1323,22520,22535,22520,22530,8333
20211013,1324,22530,22535,22520,22535,14471
20211013,1325,22535,22535,22525,22535,4747
20211013,1326,22535,22540,22525,22535,10285
20211013,1327,22530,22530,22520,22520,16617
20211013,1328,22520,22525,22510,22525,22619
20211013,1329,22515,22530,22515,22530,7616
20211013,1330,22530,22530,22520,22525,2096
20211013,1331,22520,22525,22510,22515,5280
20211013,1332,22515,22525,22505,22515,11479
20211013,1333,22515,22530,22510,22520,5509
20211013,1334,22525,22540,22525,22535,14981
20211013,1335,22535,22535,22530,22535,4588
20211013,1336,22530,22530,22520,22520,2221
20211013,1337,22520,22520,22495,22505,29435
20211013,1338,22500,22510,22500,22510,4165
20211013,1339,22505,22505,22485,22490,17368
20211013,1340,22490,22500,22490,22495,11608
20211013,1341,22495,22510,22495,22505,5379
20211013,1342,22500,22500,22490,22490,33990
20211013,1343,22495,22505,22490,22505,27506
20211013,1344,22500,22505,22500,22505,5390
20211013,1345,22505,22525,22505,22525,22698
20211013,1346,22520,22520,22500,22505,7845
20211013,1347,22505,22505,22490,22490,23824
20211013,1348,22490,22495,22475,22490,27880
20211013,1349,22490,22500,22490,22500,16030
20211013,1350,22505,22505,22480,22480,26393
20211013,1351,22480,22480,22440,22440,98022
20211013,1352,22445,22460,22430,22450,116623
20211013,1353,22455,22470,22450,22460,16284
20211013,1354,22460,22470,22460,22465,8152
20211013,1355,22465,22470,22450,22450,39598
20211013,1356,22450,22465,22440,22455,17661
20211013,1357,22460,22475,22455,22465,37767
20211013,1358,22460,22470,22460,22465,2395
20211013,1359,22460,22485,22460,22480,19702
20211013,1400,22480,22505,22480,22485,78664
20211013,1401,22500,22515,22490,22490,18937
20211013,1402,22490,22490,22475,22480,18818
20211013,1403,22480,22480,22465,22465,4660
20211013,1404,22475,22480,22470,22475,9291
20211013,1405,22470,22475,22460,22470,23032
20211013,1406,22465,22475,22460,22470,24852
20211013,1407,22470,22485,22470,22470,27227
20211013,1408,22480,22485,22470,22470,4883
20211013,1409,22470,22475,22460,22470,25014
20211013,1410,22475,22485,22450,22480,39757
20211013,1411,22480,22490,22475,22480,20041
20211013,1412,22475,22480,22460,22465,20961
20211013,1413,22460,22465,22450,22460,27531
20211013,1414,22460,22465,22455,22460,12636
20211013,1415,22460,22475,22460,22475,29429
20211013,1416,22480,22490,22470,22480,23701
20211013,1417,22480,22480,22465,22465,7075
20211013,1418,22465,22475,22465,22475,4928
20211013,1419,22480,22495,22480,22490,42747
20211013,1420,22495,22500,22490,22495,39930
20211013,1421,22490,22500,22485,22495,6323
20211013,1422,22495,22495,22480,22485,13769
20211013,1423,22485,22495,22485,22495,3286
20211013,1424,22490,22495,22480,22480,1359
20211013,1425,22480,22485,22475,22480,2129
20211013,1426,22480,22485,22475,22485,2864
20211013,1427,22485,22490,22470,22480,18370
20211013,1428,22475,22480,22470,22470,7957
20211013,1429,22470,22495,22470,22490,21046
20211013,1430,22490,22500,22485,22485,17047
20211013,1431,22485,22485,22470,22475,18274
20211013,1432,22480,22495,22480,22485,5846
20211013,1433,22480,22485,22475,22480,18247
20211013,1434,22475,22480,22465,22465,33300
20211013,1435,22465,22465,22455,22465,19393
20211013,1436,22470,22480,22470,22475,7445
20211013,1437,22475,22480,22445,22450,99150
20211013,1438,22450,22465,22445,22460,31148
20211013,1439,22465,22480,22465,22470,200326
20211013,1440,22480,22490,22480,22480,29531
20211013,1441,22485,22490,22475,22480,83122
20211013,1442,22475,22480,22470,22475,13551
20211013,1443,22475,22475,22465,22475,18196
20211013,1444,22470,22475,22460,22470,25679
20211013,1445,22470,22485,22470,22475,50533
20211013,1446,22475,22485,22470,22480,3300
20211013,1447,22480,22485,22470,22475,1958
20211013,1448,22470,22480,22460,22470,20681
20211013,1449,22465,22480,22465,22470,8733
20211013,1450,22470,22475,22465,22470,1352
20211013,1451,22475,22475,22460,22465,2430
20211013,1452,22470,22470,22460,22465,2361
20211013,1453,22465,22470,22460,22470,3501
20211013,1454,22475,22480,22470,22470,28230
20211013,1455,22470,22480,22470,22480,30561
20211013,1456,22480,22495,22480,22490,39394
20211013,1457,22485,22490,22480,22480,27390
20211013,1458,22480,22485,22475,22480,6757
20211013,1459,22480,22505,22480,22505,19842
20211013,1500,22510,22530,22505,22520,97651
20211013,1501,22520,22530,22510,22520,95852
20211013,1502,22520,22520,22500,22510,11579
20211013,1503,22515,22545,22515,22535,17354
20211013,1504,22535,22550,22535,22545,64203
20211013,1505,22555,22575,22550,22575,37539
20211013,1506,22575,22580,22550,22555,112989
20211013,1507,22555,22560,22545,22550,95588
20211013,1508,22545,22555,22540,22545,20662
20211013,1509,22540,22545,22535,22540,21977
20211013,1510,22540,22560,22535,22550,40524
20211013,1511,22550,22565,22545,22555,22885
20211013,1512,22560,22560,22545,22555,3747
20211013,1513,22550,22555,22540,22550,5201
20211013,1514,22545,22550,22530,22550,12371
20211013,1515,22550,22555,22535,22545,47171
20211013,1516,22550,22550,22535,22540,6848
20211013,1517,22535,22545,22530,22530,119068
20211013,1518,22530,22535,22515,22515,12911
20211013,1519,22520,22525,22510,22520,11421
20211013,1520,22520,22530,22515,22525,15752
20211013,1530,22490,22490,22490,22490,160802