날짜,시간,시가,고가,저가,종가,거래량
20211013,0901,2415,2420,2410,2420,4421112
20211013,0902,2420,2425,2405,2415,4461687
20211013,0903,2410,2415,2405,2410,2305215
20211013,0904,2410,2415,2400,2405,1902393
20211013,0905,2405,2410,2400,2405,855835
20211013,0906,2405,2405,2395,2395,2898881
20211013,0907,2400,2400,2395,2400,1336127
20211013,0908,2395,2395,2390,2395,2406198
20211013,0909,2390,2400,2390,2395,1931380
20211013,0910,2395,2400,2390,2395,778598
20211013,0911,2395,2395,2385,2385,2165524
20211013,0912,2385,2390,2380,2385,1785615
20211013,0913,2380,2390,2380,2385,1766093
20211013,0914,2385,2385,2380,2385,417362
20211013,0915,2385,2385,2380,2385,355105
20211013,0916,2385,2390,2380,2385,977021
20211013,0917,2385,2385,2375,2380,3768757
20211013,0918,2380,2380,2370,2380,4023837
20211013,0919,2380,2380,2370,2375,1354197
20211013,0920,2380,2380,2370,2370,1175617
20211013,0921,2370,2375,2365,2365,2253161
20211013,0922,2370,2370,2365,2365,1124497
20211013,0923,2370,2375,2365,2370,3719754
20211013,0924,2375,2375,2365,2370,1423643
20211013,0925,2375,2375,2365,2370,722623
20211013,0926,2370,2370,2365,2370,167887
20211013,0927,2370,2370,2365,2370,470075
20211013,0928,2365,2375,2365,2370,2693733
20211013,0929,2370,2375,2365,2375,1382024
20211013,0930,2370,2375,2365,2370,771840
20211013,0931,2370,2375,2365,2370,868851
20211013,0932,2365,2380,2365,2380,1456100
20211013,0933,2375,2380,2370,2380,1766263
20211013,0934,2380,2380,2370,2375,1596452
20211013,0935,2370,2375,2365,2370,1344787
20211013,0936,2365,2375,2365,2370,538295
20211013,0937,2370,2370,2360,2365,5940326
20211013,0938,2360,2370,2360,2365,927184
20211013,0939,2365,2370,2360,2360,634828
20211013,0940,2360,2370,2360,2365,1720511
20211013,0941,2365,2370,2360,2365,1414069
20211013,0942,2365,2365,2355,2360,4197107
20211013,0943,2355,2360,2355,2355,260446
20211013,0944,2355,2355,2350,2350,1983674
20211013,0945,2350,2355,2345,2350,3106838
20211013,0946,2350,2355,2345,2355,1496128
20211013,0947,2355,2355,2345,2350,651610
20211013,0948,2345,2355,2345,2345,1119528
20211013,0949,2345,2350,2345,2350,1241407
20211013,0950,2350,2350,2340,2340,1861044
20211013,0951,2345,2350,2340,2350,999303
20211013,0952,2350,2350,2345,2350,178069
20211013,0953,2345,2350,2345,2350,181229
20211013,0954,2345,2350,2345,2350,1156523
20211013,0955,2350,2350,2345,2350,33599
20211013,0956,2350,2355,2345,2345,808954
20211013,0957,2345,2350,2345,2350,41838
20211013,0958,2350,2350,2345,2345,211012
20211013,0959,2350,2350,2345,2350,92694
20211013,1000,2350,2350,2345,2350,113102
20211013,1001,2350,2350,2345,2350,3118592
20211013,1002,2345,2355,2345,2350,875071
20211013,1003,2350,2350,2345,2350,222946
20211013,1004,2350,2350,2345,2350,347036
20211013,1005,2350,2355,2345,2350,619726
20211013,1006,2350,2355,2345,2350,406963
20211013,1007,2350,2350,2345,2350,77008
20211013,1008,2350,2355,2345,2355,540786
20211013,1009,2350,2355,2345,2355,735588
20211013,1010,2350,2355,2350,2355,103162
20211013,1011,2355,2355,2345,2350,813753
20211013,1012,2350,2355,2345,2350,200999
20211013,1013,2350,2350,2345,2350,153522
20211013,1014,2345,2350,2345,2345,162610
20211013,1015,2350,2355,2345,2350,617880
20211013,1016,2350,2355,2345,2350,439862
20211013,1017,2355,2355,2350,2350,387011
20211013,1018,2350,2355,2350,2355,83054
20211013,1019,2355,2360,2350,2360,1130294
20211013,1020,2360,2360,2350,2355,1749378
20211013,1021,2360,2360,2355,2360,110016
20211013,1022,2360,2360,2355,2360,239191
20211013,1023,2360,2365,2355,2360,2053669
20211013,1024,2360,2360,2355,2360,1338850
20211013,1025,2355,2360,2350,2355,940087
20211013,1026,2355,2360,2350,2355,915107
20211013,1027,2360,2360,2350,2360,111606
20211013,1028,2355,2360,2355,2360,27164
20211013,1029,2360,2360,2355,2360,168681
20211013,1030,2360,2360,2355,2355,677984
20211013,1031,2350,2360,2345,2355,2697852
20211013,1032,2355,2355,2345,2345,696804
20211013,1033,2350,2350,2345,2345,91127
20211013,1034,2350,2350,2340,2340,2636389
20211013,1035,2345,2350,2340,2350,1269468
20211013,1036,2350,2350,2345,2345,41994
20211013,1037,2345,2350,2340,2345,1344054
20211013,1038,2340,2350,2340,2345,1483371
20211013,1039,2340,2345,2340,2345,762380
20211013,1040,2345,2345,2340,2340,462220
20211013,1041,2345,2345,2340,2345,95386
20211013,1042,2345,2350,2340,2345,1026654
20211013,1043,2345,2345,2340,2345,346390
20211013,1044,2345,2350,2340,2345,379250
20211013,1045,2340,2350,2340,2345,402762
20211013,1046,2345,2350,2340,2345,955889
20211013,1047,2345,2350,2340,2345,28418
20211013,1048,2345,2350,2345,2345,56781
20211013,1049,2345,2350,2340,2345,613108
20211013,1050,2340,2350,2340,2345,767235
20211013,1051,2345,2350,2345,2345,20570
20211013,1052,2350,2350,2345,2345,6596
20211013,1053,2350,2350,2345,2350,782358
20211013,1054,2350,2350,2345,2345,29598
20211013,1055,2350,2350,2340,2345,144489
20211013,1056,2340,2345,2340,2340,70338
20211013,1057,2340,2350,2340,2340,774639
20211013,1058,2340,2350,2340,2345,951575
20211013,1059,2345,2350,2340,2350,288878
20211013,1100,2345,2350,2345,2345,38846
20211013,1101,2345,2350,2345,2350,140915
20211013,1102,2345,2350,2345,2345,48250
20211013,1103,2350,2350,2345,2350,59375
20211013,1104,2345,2350,2345,2350,135174
20211013,1105,2345,2355,2345,2350,1488842
20211013,1106,2350,2350,2345,2350,61409
20211013,1107,2350,2350,2345,2345,16073
20211013,1108,2345,2350,2345,2350,1348451
20211013,1109,2350,2350,2340,2345,60952
20211013,1110,2345,2350,2340,2350,327386
20211013,1111,2345,2345,2340,2345,71973
20211013,1112,2345,2350,2340,2350,358488
20211013,1113,2345,2350,2340,2345,240091
20211013,1114,2345,2350,2345,2350,25463
20211013,1115,2350,2350,2345,2345,2515
20211013,1116,2350,2355,2345,2350,1507837
20211013,1117,2345,2350,2345,2345,25697
20211013,1118,2345,2350,2345,2345,47957
20211013,1119,2350,2350,2345,2350,34270
20211013,1120,2345,2350,2345,2350,8266
20211013,1121,2350,2350,2345,2345,9030
20211013,1122,2345,2350,2345,2345,64732
20211013,1123,2350,2350,2345,2350,5949
20211013,1124,2345,2350,2345,2350,125180
20211013,1125,2345,2350,2345,2350,219828
20211013,1126,2345,2350,2345,2350,36171
20211013,1127,2350,2350,2345,2350,393001
20211013,1128,2350,2355,2345,2350,1436618
20211013,1129,2350,2355,2345,2345,215983
20211013,1130,2350,2355,2345,2350,821802
20211013,1131,2350,2350,2345,2345,305264
20211013,1132,2350,2350,2345,2350,91939
20211013,1133,2350,2350,2345,2350,200999
20211013,1134,2350,2350,2345,2350,177783
20211013,1135,2350,2350,2345,2350,524978
20211013,1136,2350,2350,2345,2350,605281
20211013,1137,2350,2350,2345,2345,406387
20211013,1138,2350,2355,2350,2350,122997
20211013,1139,2355,2355,2350,2350,71642
20211013,1140,2350,2355,2350,2355,68867
20211013,1141,2350,2355,2350,2355,238722
20211013,1142,2355,2355,2350,2350,15942
20211013,1143,2355,2355,2350,2350,9208
20211013,1144,2355,2355,2350,2355,57600
20211013,1145,2355,2360,2350,2350,1865341
20211013,1146,2350,2355,2350,2355,60955
20211013,1147,2355,2355,2350,2350,78486
20211013,1148,2355,2355,2345,2350,1008898
20211013,1149,2350,2355,2350,2355,11979
20211013,1150,2350,2355,2350,2350,17410
20211013,1151,2350,2360,2350,2355,802475
20211013,1152,2355,2360,2350,2355,46861
20211013,1153,2350,2355,2350,2350,35823
20211013,1154,2355,2355,2350,2355,667950
20211013,1155,2355,2355,2350,2355,125466
20211013,1156,2350,2360,2350,2355,345271
20211013,1157,2350,2355,2350,2355,82604
20211013,1158,2355,2355,2350,2355,23276
20211013,1159,2355,2355,2350,2355,13112
20211013,1200,2350,2355,2345,2355,1561692
20211013,1201,2350,2355,2345,2355,1633137
20211013,1202,2350,2355,2345,2350,487654
20211013,1203,2350,2355,2345,2350,609603
20211013,1204,2350,2355,2350,2355,17420
20211013,1205,2355,2355,2345,2350,115995
20211013,1206,2355,2355,2350,2355,49251
20211013,1207,2350,2355,2350,2355,32
20211013,1208,2350,2355,2345,2350,137958
20211013,1209,2350,2355,2345,2350,61184
20211013,1210,2355,2355,2345,2355,204972
20211013,1211,2355,2355,2345,2345,206536
20211013,1212,2345,2355,2345,2350,170868
20211013,1213,2350,2355,2350,2350,19829
20211013,1214,2355,2355,2350,2350,17608
20211013,1215,2350,2355,2350,2355,294645
20211013,1216,2355,2355,2350,2350,184094
20211013,1217,2355,2355,2345,2345,93584
20211013,1218,2345,2350,2345,2345,38934
20211013,1219,2350,2350,2340,2345,3037062
20211013,1220,2345,2350,2345,2350,6793
20211013,1221,2345,2350,2340,2345,846837
20211013,1222,2340,2345,2340,2340,2273078
20211013,1223,2340,2345,2340,2345,172802
20211013,1224,2340,2345,2340,2345,3676041
20211013,1225,2345,2345,2340,2345,13031
20211013,1226,2345,2345,2340,2345,20007
20211013,1227,2340,2345,2340,2340,86155
20211013,1228,2345,2345,2340,2345,27622
20211013,1229,2345,2345,2340,2345,15576
20211013,1230,2345,2345,2340,2345,146898
20211013,1231,2340,2345,2340,2340,9081
20211013,1232,2345,2345,2340,2345,32867
20211013,1233,2345,2345,2340,2345,45457
20211013,1234,2340,2350,2340,2350,1392752
20211013,1235,2350,2350,2340,2345,264819
20211013,1236,2345,2350,2340,2345,269432
20211013,1237,2340,2350,2340,2345,520034
20211013,1238,2345,2350,2345,2350,67532
20211013,1239,2345,2350,2345,2350,21581
20211013,1240,2350,2350,2345,2350,3852
20211013,1241,2350,2350,2345,2345,58823
20211013,1242,2350,2355,2345,2350,2107778
20211013,1243,2350,2355,2345,2355,186546
20211013,1244,2355,2355,2345,2345,125718
20211013,1245,2350,2355,2345,2350,72366
20211013,1246,2350,2355,2345,2350,66567
20211013,1247,2350,2350,2345,2350,15657
20211013,1248,2350,2355,2345,2355,140418
20211013,1249,2350,2355,2350,2355,126853
20211013,1250,2350,2355,2350,2355,13811
20211013,1251,2350,2355,2345,2350,148267
20211013,1252,2345,2355,2345,2350,164256
20211013,1253,2355,2355,2350,2355,1361
20211013,1254,2350,2355,2350,2355,12392
20211013,1255,2355,2355,2350,2355,6173
20211013,1256,2355,2360,2350,2355,2416386
20211013,1257,2355,2355,2350,2355,54841
20211013,1258,2355,2355,2350,2355,130867
20211013,1259,2355,2355,2350,2355,59133
20211013,1300,2350,2355,2350,2355,66112
20211013,1301,2355,2355,2350,2355,13209
20211013,1302,2350,2355,2350,2350,75026
20211013,1303,2350,2355,2350,2355,4990
20211013,1304,2350,2355,2350,2350,11568
20211013,1305,2355,2355,2350,2355,798
20211013,1306,2355,2355,2350,2350,23790
20211013,1307,2355,2355,2350,2355,14928
20211013,1308,2350,2355,2350,2350,12477
20211013,1309,2350,2355,2345,2345,1088586
20211013,1310,2350,2355,2350,2355,326125
20211013,1311,2350,2355,2350,2350,274039
20211013,1312,2350,2355,2345,2350,277414
20211013,1313,2345,2350,2345,2350,32360
20211013,1314,2345,2350,2345,2350,7115
20211013,1315,2350,2350,2345,2345,4379
20211013,1316,2350,2350,2345,2345,3462
20211013,1317,2350,2355,2345,2350,610166
20211013,1318,2345,2355,2345,2355,10352
20211013,1319,2355,2355,2350,2355,41121
20211013,1320,2355,2355,2350,2350,42603
20211013,1321,2350,2355,2350,2355,30979
20211013,1322,2355,2355,2350,2355,14437
20211013,1323,2350,2355,2345,2350,275715
20211013,1324,2350,2355,2345,2350,77013
20211013,1325,2345,2355,2345,2350,126093
20211013,1326,2350,2350,2345,2350,94051
20211013,1327,2350,2355,2345,2355,117104
20211013,1328,2355,2355,2350,2355,10695
20211013,1329,2355,2355,2350,2350,214024
20211013,1330,2350,2355,2350,2355,12672
20211013,1331,2355,2355,2350,2350,24267
20211013,1332,2355,2355,2350,2350,640
20211013,1333,2350,2355,2350,2355,12701
20211013,1334,2355,2355,2345,2350,424794
20211013,1335,2350,2350,2345,2345,504
20211013,1336,2350,2355,2350,2355,374580
20211013,1337,2350,2355,2350,2355,21451
20211013,1338,2355,2355,2350,2350,19501
20211013,1339,2355,2355,2350,2355,5780
20211013,1340,2355,2355,2350,2355,13555
20211013,1341,2355,2355,2350,2355,19052
20211013,1342,2355,2355,2350,2355,6404
20211013,1343,2350,2355,2350,2355,6966
20211013,1344,2355,2355,2350,2350,15560
20211013,1345,2350,2355,2350,2355,7794
20211013,1346,2350,2355,2350,2355,10680
20211013,1347,2350,2355,2350,2355,13178
20211013,1348,2355,2360,2350,2355,2383990
20211013,1349,2355,2355,2350,2355,34308
20211013,1350,2355,2360,2350,2355,207442
20211013,1351,2355,2360,2355,2360,1129
20211013,1352,2355,2365,2355,2355,1896276
20211013,1353,2360,2360,2355,2360,96951
20211013,1354,2355,2360,2355,2360,60623
20211013,1355,2360,2360,2355,2360,162762
20211013,1356,2360,2360,2355,2360,55522
20211013,1357,2360,2360,2355,2360,19099
20211013,1358,2355,2360,2355,2355,25582
20211013,1359,2355,2360,2355,2355,58323
20211013,1400,2355,2360,2350,2355,870903
20211013,1401,2350,2355,2350,2355,16128
20211013,1402,2350,2360,2350,2355,713266
20211013,1403,2355,2360,2355,2355,21118
20211013,1404,2355,2360,2355,2355,4444
20211013,1405,2355,2360,2355,2355,7509
20211013,1406,2360,2360,2355,2360,21378
20211013,1407,2360,2360,2355,2355,595023
20211013,1408,2355,2360,2355,2360,23711
20211013,1409,2355,2360,2355,2355,8741
20211013,1410,2355,2360,2355,2355,33159
20211013,1411,2355,2360,2350,2355,1319168
20211013,1412,2355,2360,2355,2360,152656
20211013,1413,2360,2360,2355,2360,11112
20211013,1414,2360,2360,2355,2360,3309
20211013,1415,2355,2360,2355,2355,85375
20211013,1416,2355,2360,2350,2355,2712262
20211013,1417,2355,2360,2355,2355,20102
20211013,1418,2355,2360,2355,2355,42403
20211013,1419,2355,2360,2350,2350,77895
20211013,1420,2355,2355,2350,2350,4968
20211013,1421,2350,2355,2350,2355,9421
20211013,1422,2350,2360,2350,2355,595212
20211013,1423,2355,2355,2350,2350,67313
20211013,1424,2350,2355,2350,2355,177182
20211013,1425,2355,2360,2350,2360,622314
20211013,1426,2360,2360,2355,2355,275638
20211013,1427,2355,2360,2350,2355,131769
20211013,1428,2355,2360,2355,2360,20242
20211013,1429,2360,2360,2350,2355,1310422
20211013,1430,2355,2355,2350,2355,325769
20211013,1431,2350,2360,2350,2355,25398
20211013,1432,2360,2360,2350,2355,226306
20211013,1433,2355,2360,2350,2360,279194
20211013,1434,2355,2360,2355,2355,321
20211013,1435,2355,2360,2355,2355,3617
20211013,1436,2355,2360,2355,2355,20620
20211013,1437,2355,2360,2355,2360,10285
20211013,1438,2360,2360,2355,2355,12210
20211013,1439,2355,2360,2355,2355,50223
20211013,1440,2360,2360,2350,2360,537219
20211013,1441,2355,2360,2350,2360,208284
20211013,1442,2355,2360,2355,2360,49336
20211013,1443,2360,2360,2355,2360,97277
20211013,1444,2355,2360,2355,2355,168167
20211013,1445,2360,2360,2355,2355,24716
20211013,1446,2360,2360,2355,2355,8709
20211013,1447,2360,2360,2355,2360,51069
20211013,1448,2360,2360,2355,2360,43368
20211013,1449,2360,2360,2355,2360,7802
20211013,1450,2360,2360,2355,2360,46751
20211013,1451,2355,2360,2355,2360,153565
20211013,1452,2355,2360,2355,2360,7893
20211013,1453,2355,2360,2355,2360,205229
20211013,1454,2355,2360,2355,2355,96013
20211013,1455,2360,2360,2355,2355,246912
20211013,1456,2355,2360,2350,2355,1136084
20211013,1457,2355,2360,2350,2355,598602
20211013,1458,2360,2360,2350,2355,1166847
20211013,1459,2360,2360,2350,2350,39645
20211013,1500,2355,2355,2350,2350,257725
20211013,1501,2355,2355,2350,2350,105102
20211013,1502,2350,2355,2350,2350,13132
20211013,1503,2355,2355,2345,2350,2046723
20211013,1504,2345,2350,2345,2345,1212702
20211013,1505,2350,2350,2345,2345,57052
20211013,1506,2350,2350,2340,2350,2580985
20211013,1507,2345,2350,2345,2350,70006
20211013,1508,2345,2350,2345,2345,201108
20211013,1509,2350,2350,2345,2345,47719
20211013,1510,2350,2350,2345,2350,109456
20211013,1511,2345,2350,2345,2350,135580
20211013,1512,2345,2350,2345,2350,100520
20211013,1513,2345,2350,2345,2345,46654
20211013,1514,2350,2350,2345,2350,31856
20211013,1515,2350,2350,2345,2345,214557
20211013,1516,2350,2350,2345,2350,25598
20211013,1517,2350,2350,2345,2350,55388
20211013,1518,2345,2355,2345,2355,2676542
20211013,1519,2355,2355,2350,2355,66247
20211013,1520,2355,2355,2350,2355,293358
20211013,1530,2355,2355,2355,2355,3722887