날짜,시간,시가,고가,저가,종가,거래량
20211005,0901,2295,2295,2285,2290,6861035
20211005,0902,2295,2300,2285,2285,8436328
20211005,0903,2285,2290,2280,2285,7823522
20211005,0904,2285,2285,2275,2285,5047392
20211005,0905,2280,2290,2275,2290,2411436
20211005,0906,2290,2295,2285,2290,2117798
20211005,0907,2285,2290,2280,2285,3498427
20211005,0908,2285,2290,2280,2290,590053
20211005,0909,2285,2290,2280,2280,1461731
20211005,0910,2285,2285,2280,2285,457458
20211005,0911,2285,2290,2280,2285,1108602
20211005,0912,2285,2290,2275,2280,3036310
20211005,0913,2285,2285,2275,2285,1863975
20211005,0914,2280,2285,2280,2280,444987
20211005,0915,2285,2290,2280,2285,1356155
20211005,0916,2290,2290,2280,2280,197173
20211005,0917,2280,2295,2280,2290,2905670
20211005,0918,2290,2300,2290,2300,2137515
20211005,0919,2300,2305,2295,2300,4118442
20211005,0920,2300,2305,2295,2300,2453947
20211005,0921,2300,2305,2295,2300,1573117
20211005,0922,2305,2310,2300,2305,2053795
20211005,0923,2300,2305,2295,2300,2467010
20211005,0924,2300,2300,2290,2295,1426688
20211005,0925,2295,2300,2290,2295,754766
20211005,0926,2290,2295,2290,2295,436022
20211005,0927,2290,2295,2285,2285,1850595
20211005,0928,2290,2290,2285,2285,272543
20211005,0929,2290,2290,2280,2285,2373344
20211005,0930,2285,2290,2280,2280,753370
20211005,0931,2280,2295,2280,2285,2088773
20211005,0932,2285,2295,2285,2295,418766
20211005,0933,2290,2300,2290,2290,1157625
20211005,0934,2295,2300,2290,2300,283021
20211005,0935,2295,2305,2295,2305,1712011
20211005,0936,2305,2305,2295,2300,994229
20211005,0937,2300,2310,2300,2310,2029462
20211005,0938,2310,2310,2300,2310,471171
20211005,0939,2310,2310,2305,2310,294846
20211005,0940,2305,2310,2305,2305,167785
20211005,0941,2305,2315,2305,2315,2166951
20211005,0942,2310,2320,2310,2320,1252943
20211005,0943,2315,2320,2315,2315,571240
20211005,0944,2315,2320,2315,2320,333791
20211005,0945,2315,2325,2315,2320,4270810
20211005,0946,2325,2325,2315,2320,1152997
20211005,0947,2325,2330,2320,2330,1878900
20211005,0948,2325,2330,2320,2330,2713534
20211005,0949,2330,2330,2320,2330,1251502
20211005,0950,2330,2335,2325,2330,2709011
20211005,0951,2325,2330,2320,2330,3238220
20211005,0952,2330,2330,2320,2320,1126939
20211005,0953,2325,2330,2320,2325,1376354
20211005,0954,2330,2335,2325,2330,1795387
20211005,0955,2325,2330,2325,2325,653455
20211005,0956,2330,2335,2325,2335,650191
20211005,0957,2335,2335,2330,2330,270253
20211005,0958,2330,2340,2330,2330,2241144
20211005,0959,2335,2335,2330,2335,290116
20211005,1000,2335,2340,2330,2335,982390
20211005,1001,2340,2340,2330,2335,440301
20211005,1002,2335,2335,2330,2330,170052
20211005,1003,2330,2340,2330,2340,1300899
20211005,1004,2335,2340,2335,2335,299903
20211005,1005,2340,2340,2330,2340,335729
20211005,1006,2335,2345,2335,2345,2934026
20211005,1007,2345,2350,2335,2345,2128807
20211005,1008,2345,2350,2345,2350,1872275
20211005,1009,2350,2350,2345,2350,2591177
20211005,1010,2345,2355,2345,2350,2547534
20211005,1011,2350,2355,2345,2350,286410
20211005,1012,2350,2355,2340,2345,2424331
20211005,1013,2340,2350,2340,2345,531920
20211005,1014,2350,2350,2340,2345,791577
20211005,1015,2345,2350,2340,2345,894182
20211005,1016,2345,2350,2340,2350,842093
20211005,1017,2350,2355,2345,2350,1518487
20211005,1018,2350,2355,2345,2345,645685
20211005,1019,2345,2355,2345,2355,527574
20211005,1020,2350,2355,2350,2350,124842
20211005,1021,2350,2360,2350,2355,2752798
20211005,1022,2360,2360,2350,2355,315285
20211005,1023,2355,2360,2350,2355,825363
20211005,1024,2355,2355,2350,2350,92411
20211005,1025,2355,2355,2345,2350,809323
20211005,1026,2350,2355,2350,2350,307016
20211005,1027,2355,2360,2350,2355,1104520
20211005,1028,2355,2360,2350,2360,690533
20211005,1029,2360,2360,2350,2355,463109
20211005,1030,2355,2355,2345,2350,1039286
20211005,1031,2350,2360,2350,2350,1022655
20211005,1032,2355,2360,2350,2355,289389
20211005,1033,2355,2360,2355,2355,54697
20211005,1034,2355,2360,2355,2355,49046
20211005,1035,2355,2360,2350,2350,1013394
20211005,1036,2355,2360,2350,2360,298643
20211005,1037,2360,2360,2355,2355,185321
20211005,1038,2355,2360,2350,2355,510426
20211005,1039,2355,2355,2350,2350,109127
20211005,1040,2350,2355,2345,2355,1079413
20211005,1041,2355,2355,2345,2350,517048
20211005,1042,2350,2350,2340,2350,1082146
20211005,1043,2345,2350,2335,2340,1740571
20211005,1044,2345,2345,2335,2340,839944
20211005,1045,2340,2345,2335,2340,1166700
20211005,1046,2345,2345,2335,2340,922679
20211005,1047,2335,2340,2335,2335,911887
20211005,1048,2335,2345,2335,2340,675125
20211005,1049,2340,2345,2340,2340,152174
20211005,1050,2340,2345,2335,2335,654650
20211005,1051,2335,2340,2335,2335,118248
20211005,1052,2340,2340,2330,2330,1327012
20211005,1053,2330,2340,2330,2340,622988
20211005,1054,2340,2340,2330,2335,395623
20211005,1055,2335,2345,2335,2345,849610
20211005,1056,2340,2345,2335,2340,185349
20211005,1057,2340,2345,2335,2340,293657
20211005,1058,2340,2350,2340,2345,1229798
20211005,1059,2340,2350,2340,2350,90632
20211005,1100,2350,2350,2345,2350,2268176
20211005,1101,2345,2355,2345,2350,388760
20211005,1102,2345,2355,2345,2345,482821
20211005,1103,2350,2350,2345,2345,71626
20211005,1104,2345,2350,2345,2345,478452
20211005,1105,2350,2350,2340,2345,1068388
20211005,1106,2345,2345,2335,2335,566277
20211005,1107,2335,2340,2335,2335,74473
20211005,1108,2340,2345,2335,2345,231321
20211005,1109,2340,2345,2340,2340,27576
20211005,1110,2345,2350,2340,2345,577368
20211005,1111,2345,2350,2345,2345,87213
20211005,1112,2350,2350,2340,2345,512704
20211005,1113,2345,2350,2340,2345,106876
20211005,1114,2340,2350,2340,2345,89919
20211005,1115,2345,2350,2340,2345,254696
20211005,1116,2350,2350,2345,2345,56029
20211005,1117,2350,2350,2345,2350,186661
20211005,1118,2345,2350,2345,2345,12812
20211005,1119,2350,2350,2340,2345,335063
20211005,1120,2345,2350,2345,2345,21643
20211005,1121,2350,2350,2345,2350,29420
20211005,1122,2345,2350,2340,2345,282793
20211005,1123,2345,2355,2345,2350,1147711
20211005,1124,2355,2355,2350,2355,256527
20211005,1125,2350,2355,2350,2355,197458
20211005,1126,2350,2355,2345,2345,175785
20211005,1127,2350,2350,2345,2345,15734
20211005,1128,2345,2350,2345,2350,15542
20211005,1129,2350,2350,2340,2350,627474
20211005,1130,2345,2350,2340,2340,42806
20211005,1131,2345,2350,2340,2340,246000
20211005,1132,2345,2345,2335,2340,889506
20211005,1133,2340,2345,2335,2335,375402
20211005,1134,2335,2345,2335,2340,249892
20211005,1135,2340,2345,2335,2345,456681
20211005,1136,2340,2345,2335,2335,167160
20211005,1137,2340,2340,2330,2335,1488768
20211005,1138,2340,2340,2330,2335,376828
20211005,1139,2330,2335,2330,2330,123383
20211005,1140,2330,2335,2330,2335,78123
20211005,1141,2335,2335,2325,2330,3110809
20211005,1142,2330,2335,2330,2335,127244
20211005,1143,2335,2340,2330,2335,915215
20211005,1144,2335,2340,2330,2330,138546
20211005,1145,2335,2335,2330,2335,159170
20211005,1146,2330,2335,2325,2325,461303
20211005,1147,2325,2335,2325,2325,319216
20211005,1148,2325,2330,2325,2325,85356
20211005,1149,2325,2330,2320,2320,2056163
20211005,1150,2320,2325,2320,2320,300920
20211005,1151,2320,2330,2320,2320,1687920
20211005,1152,2320,2325,2315,2320,1320176
20211005,1153,2320,2325,2320,2320,102838
20211005,1154,2320,2325,2320,2320,1196605
20211005,1155,2325,2330,2320,2325,303137
20211005,1156,2325,2330,2320,2325,699794
20211005,1157,2325,2330,2325,2325,226858
20211005,1158,2325,2330,2325,2330,164610
20211005,1159,2325,2330,2325,2325,55997
20211005,1200,2325,2330,2325,2325,28682
20211005,1201,2330,2330,2320,2320,1512406
20211005,1202,2325,2325,2315,2325,920606
20211005,1203,2320,2325,2315,2320,600353
20211005,1204,2325,2325,2315,2315,228019
20211005,1205,2320,2325,2320,2325,167930
20211005,1206,2325,2330,2320,2325,590061
20211005,1207,2320,2325,2315,2320,887761
20211005,1208,2320,2325,2320,2320,510199
20211005,1209,2320,2325,2320,2325,18714
20211005,1210,2325,2330,2320,2325,725474
20211005,1211,2325,2330,2320,2320,35829
20211005,1212,2325,2325,2315,2320,482741
20211005,1213,2320,2320,2310,2320,1042043
20211005,1214,2320,2325,2315,2325,768495
20211005,1215,2320,2325,2315,2320,109896
20211005,1216,2315,2325,2315,2320,95290
20211005,1217,2320,2325,2315,2315,274490
20211005,1218,2320,2325,2315,2325,515415
20211005,1219,2325,2325,2315,2325,311546
20211005,1220,2320,2325,2315,2320,279290
20211005,1221,2325,2325,2315,2315,696973
20211005,1222,2315,2325,2315,2320,179595
20211005,1223,2320,2320,2315,2315,9239
20211005,1224,2315,2320,2310,2315,752108
20211005,1225,2310,2320,2310,2320,56557
20211005,1226,2315,2320,2310,2315,610221
20211005,1227,2315,2320,2315,2315,48437
20211005,1228,2315,2320,2310,2320,908249
20211005,1229,2315,2320,2310,2315,463539
20211005,1230,2315,2320,2310,2315,513444
20211005,1231,2315,2325,2315,2320,1913306
20211005,1232,2325,2325,2315,2320,319610
20211005,1233,2315,2325,2315,2325,90049
20211005,1234,2320,2325,2315,2325,377465
20211005,1235,2320,2325,2315,2320,199493
20211005,1236,2325,2325,2315,2320,478396
20211005,1237,2315,2320,2315,2320,150284
20211005,1238,2315,2320,2310,2310,1427142
20211005,1239,2310,2315,2310,2310,176365
20211005,1240,2310,2315,2305,2305,863981
20211005,1241,2305,2315,2305,2310,911637
20211005,1242,2310,2315,2305,2315,336353
20211005,1243,2315,2315,2305,2310,241842
20211005,1244,2315,2315,2310,2315,76539
20211005,1245,2310,2315,2305,2315,358982
20211005,1246,2315,2315,2310,2315,132698
20211005,1247,2310,2315,2310,2315,72800
20211005,1248,2315,2315,2310,2315,49228
20211005,1249,2310,2315,2305,2315,424191
20211005,1250,2315,2315,2305,2305,187021
20211005,1251,2305,2310,2305,2310,43929
20211005,1252,2305,2310,2305,2305,99287
20211005,1253,2305,2310,2305,2305,35439
20211005,1254,2310,2315,2305,2315,994241
20211005,1255,2310,2315,2305,2305,161515
20211005,1256,2305,2315,2305,2310,286020
20211005,1257,2310,2315,2305,2305,409624
20211005,1258,2305,2315,2305,2310,410877
20211005,1259,2310,2315,2305,2310,289716
20211005,1300,2310,2310,2305,2310,32576
20211005,1301,2305,2310,2300,2305,1597342
20211005,1302,2305,2310,2300,2300,464090
20211005,1303,2300,2310,2300,2305,401650
20211005,1304,2300,2310,2300,2310,413840
20211005,1305,2310,2310,2305,2305,85973
20211005,1306,2305,2310,2300,2305,482237
20211005,1307,2305,2305,2300,2300,207483
20211005,1308,2300,2305,2300,2300,121725
20211005,1309,2300,2305,2300,2305,108171
20211005,1310,2305,2305,2300,2305,850539
20211005,1311,2300,2305,2300,2300,30845
20211005,1312,2300,2305,2295,2300,2981482
20211005,1313,2300,2310,2300,2305,1389198
20211005,1314,2300,2305,2300,2300,33741
20211005,1315,2300,2310,2300,2310,417216
20211005,1316,2305,2310,2300,2305,1799548
20211005,1317,2305,2310,2300,2310,908545
20211005,1318,2310,2310,2300,2305,170314
20211005,1319,2305,2310,2300,2305,261667
20211005,1320,2305,2310,2300,2310,114274
20211005,1321,2305,2310,2305,2310,187210
20211005,1322,2310,2315,2305,2315,1392637
20211005,1323,2315,2315,2310,2310,32813
20211005,1324,2315,2315,2305,2310,575132
20211005,1325,2310,2310,2305,2310,71400
20211005,1326,2305,2315,2305,2315,332200
20211005,1327,2315,2315,2310,2315,32095
20211005,1328,2310,2315,2310,2315,278772
20211005,1329,2315,2320,2310,2315,1488626
20211005,1330,2315,2320,2310,2315,186915
20211005,1331,2315,2320,2310,2320,525527
20211005,1332,2320,2320,2315,2320,57677
20211005,1333,2320,2325,2315,2320,2769343
20211005,1334,2325,2325,2315,2320,1633508
20211005,1335,2320,2325,2315,2320,628029
20211005,1336,2320,2320,2315,2315,30435
20211005,1337,2315,2320,2315,2320,1438976
20211005,1338,2315,2325,2315,2320,524485
20211005,1339,2320,2325,2315,2320,1188046
20211005,1340,2320,2325,2320,2325,1097449
20211005,1341,2330,2330,2315,2320,669916
20211005,1342,2320,2325,2315,2320,217965
20211005,1343,2320,2325,2320,2320,76809
20211005,1344,2320,2325,2320,2320,413628
20211005,1345,2325,2325,2320,2320,51696
20211005,1346,2320,2325,2315,2320,149371
20211005,1347,2320,2325,2315,2320,184811
20211005,1348,2320,2320,2315,2320,206602
20211005,1349,2315,2325,2315,2320,476361
20211005,1350,2325,2325,2320,2320,46560
20211005,1351,2320,2325,2320,2320,18794
20211005,1352,2320,2325,2320,2320,12350
20211005,1353,2325,2325,2320,2325,103832
20211005,1354,2325,2330,2320,2330,818488
20211005,1355,2330,2330,2320,2325,314331
20211005,1356,2325,2330,2325,2325,75345
20211005,1357,2330,2330,2325,2330,54377
20211005,1358,2330,2330,2320,2325,282947
20211005,1359,2320,2330,2320,2325,239529
20211005,1400,2325,2330,2320,2325,453896
20211005,1401,2325,2330,2320,2325,399751
20211005,1402,2325,2335,2325,2325,1543786
20211005,1403,2330,2330,2325,2330,643531
20211005,1404,2330,2330,2325,2330,35883
20211005,1405,2325,2335,2325,2330,420629
20211005,1406,2330,2335,2325,2335,242863
20211005,1407,2335,2335,2325,2325,363479
20211005,1408,2330,2335,2325,2335,458552
20211005,1409,2330,2335,2325,2330,51264
20211005,1410,2330,2335,2325,2330,279106
20211005,1411,2330,2335,2325,2335,112375
20211005,1412,2335,2335,2330,2335,124611
20211005,1413,2335,2335,2330,2335,312439
20211005,1414,2335,2335,2325,2335,210740
20211005,1415,2330,2335,2330,2335,86485
20211005,1416,2330,2335,2325,2330,682186
20211005,1417,2330,2335,2325,2330,144829
20211005,1418,2330,2330,2325,2330,84158
20211005,1419,2325,2330,2325,2325,33768
20211005,1420,2325,2330,2325,2325,40853
20211005,1421,2325,2330,2320,2320,700395
20211005,1422,2320,2330,2320,2325,338158
20211005,1423,2325,2330,2325,2330,135226
20211005,1424,2330,2330,2325,2325,3973
20211005,1425,2325,2330,2325,2330,270686
20211005,1426,2330,2330,2325,2330,23621
20211005,1427,2330,2330,2325,2325,66642
20211005,1428,2325,2330,2320,2320,244417
20211005,1429,2325,2330,2320,2325,316230
20211005,1430,2325,2330,2320,2325,348161
20211005,1431,2330,2330,2320,2330,231603
20211005,1432,2325,2335,2325,2330,1287312
20211005,1433,2330,2335,2325,2330,178979
20211005,1434,2330,2335,2325,2335,342542
20211005,1435,2330,2335,2325,2335,247764
20211005,1436,2335,2335,2330,2330,16474
20211005,1437,2330,2335,2330,2330,146972
20211005,1438,2330,2335,2330,2330,462046
20211005,1439,2330,2335,2325,2335,217289
20211005,1440,2335,2335,2330,2335,13613
20211005,1441,2335,2340,2330,2340,1984205
20211005,1442,2340,2340,2335,2340,44260
20211005,1443,2340,2340,2335,2340,288617
20211005,1444,2340,2340,2335,2335,146078
20211005,1445,2340,2340,2335,2335,61420
20211005,1446,2340,2340,2335,2335,41475
20211005,1447,2340,2340,2335,2335,14842
20211005,1448,2335,2340,2335,2340,595196
20211005,1449,2335,2340,2330,2335,209793
20211005,1450,2335,2340,2330,2340,493406
20211005,1451,2335,2340,2330,2335,943912
20211005,1452,2340,2340,2335,2335,230457
20211005,1453,2335,2340,2330,2335,417606
20211005,1454,2335,2335,2330,2330,15812
20211005,1455,2335,2335,2330,2330,1246657
20211005,1456,2330,2335,2325,2335,318882
20211005,1457,2335,2335,2325,2335,118125
20211005,1458,2330,2335,2330,2335,23937
20211005,1459,2330,2335,2330,2335,47427
20211005,1500,2335,2335,2330,2330,288583
20211005,1501,2330,2335,2325,2330,281617
20211005,1502,2330,2330,2325,2325,15980
20211005,1503,2325,2330,2320,2325,634546
20211005,1504,2320,2330,2320,2325,298544
20211005,1505,2320,2330,2320,2320,356168
20211005,1506,2320,2330,2320,2320,296861
20211005,1507,2325,2330,2320,2325,197155
20211005,1508,2330,2330,2320,2330,115540
20211005,1509,2330,2330,2325,2325,23043
20211005,1510,2330,2335,2330,2330,1088162
20211005,1511,2330,2335,2325,2325,201564
20211005,1512,2330,2335,2325,2330,209545
20211005,1513,2330,2335,2325,2330,237897
20211005,1514,2335,2335,2330,2330,58389
20211005,1515,2335,2335,2330,2330,191352
20211005,1516,2330,2335,2325,2325,360961
20211005,1517,2325,2335,2325,2325,1973311
20211005,1518,2330,2335,2325,2330,507485
20211005,1519,2325,2330,2325,2330,152055
20211005,1520,2325,2330,2325,2325,335277
20211005,1530,2325,2325,2325,2325,2780684