날짜,시간,시가,고가,저가,종가,거래량
20211018,0901,23505,23505,23330,23335,236704
20211018,0902,23325,23340,23265,23265,318204
20211018,0903,23265,23300,23245,23260,207164
20211018,0904,23260,23275,23220,23230,100050
20211018,0905,23225,23240,23195,23210,129939
20211018,0906,23215,23235,23205,23215,85137
20211018,0907,23215,23240,23195,23200,132189
20211018,0908,23200,23200,23170,23180,114926
20211018,0909,23180,23190,23145,23160,114894
20211018,0910,23165,23170,23135,23160,66677
20211018,0911,23155,23165,23120,23135,128048
20211018,0912,23135,23160,23120,23140,83210
20211018,0913,23140,23145,23095,23110,154465
20211018,0914,23115,23140,23095,23130,46672
20211018,0915,23125,23125,23080,23100,80447
20211018,0916,23100,23125,23095,23115,114212
20211018,0917,23115,23125,23060,23060,165555
20211018,0918,23060,23085,23050,23080,140227
20211018,0919,23075,23110,23075,23105,75409
20211018,0920,23110,23130,23075,23120,149692
20211018,0921,23120,23135,23100,23115,124437
20211018,0922,23110,23125,23095,23110,76183
20211018,0923,23105,23145,23100,23130,91216
20211018,0924,23130,23185,23130,23165,141732
20211018,0925,23165,23165,23115,23145,100728
20211018,0926,23150,23160,23085,23090,121568
20211018,0927,23090,23125,23090,23125,55925
20211018,0928,23125,23135,23110,23130,60491
20211018,0929,23130,23130,23090,23095,61788
20211018,0930,23090,23090,23075,23085,49329
20211018,0931,23085,23125,23075,23125,94034
20211018,0932,23125,23150,23120,23145,44493
20211018,0933,23150,23155,23125,23150,52607
20211018,0934,23155,23160,23110,23110,50952
20211018,0935,23115,23170,23110,23165,48139
20211018,0936,23165,23210,23150,23205,147908
20211018,0937,23205,23210,23175,23185,80466
20211018,0938,23190,23225,23190,23205,108269
20211018,0939,23200,23205,23180,23200,103565
20211018,0940,23195,23240,23195,23205,58378
20211018,0941,23205,23225,23190,23200,105639
20211018,0942,23190,23235,23190,23230,62840
20211018,0943,23230,23250,23205,23210,52567
20211018,0944,23215,23240,23210,23230,39040
20211018,0945,23230,23230,23205,23205,35573
20211018,0946,23210,23220,23175,23175,73608
20211018,0947,23180,23190,23165,23175,68596
20211018,0948,23170,23175,23135,23175,98177
20211018,0949,23170,23175,23135,23155,65690
20211018,0950,23160,23170,23140,23150,31740
20211018,0951,23150,23180,23140,23180,27255
20211018,0952,23180,23230,23180,23230,86162
20211018,0953,23235,23255,23230,23255,142825
20211018,0954,23255,23345,23250,23330,263800
20211018,0955,23330,23355,23325,23345,104624
20211018,0956,23350,23355,23315,23345,114265
20211018,0957,23345,23370,23330,23360,116160
20211018,0958,23355,23365,23310,23315,81730
20211018,0959,23320,23320,23285,23295,69313
20211018,1000,23295,23345,23295,23345,97037
20211018,1001,23340,23355,23320,23330,192712
20211018,1002,23325,23335,23290,23290,34599
20211018,1003,23300,23305,23280,23295,50504
20211018,1004,23290,23310,23285,23285,30401
20211018,1005,23295,23340,23285,23340,49383
20211018,1006,23330,23345,23295,23340,43257
20211018,1007,23340,23400,23340,23385,119776
20211018,1008,23390,23405,23380,23395,48260
20211018,1009,23395,23395,23370,23375,56059
20211018,1010,23375,23380,23355,23370,39346
20211018,1011,23370,23380,23325,23330,42001
20211018,1012,23325,23330,23300,23310,27003
20211018,1013,23310,23310,23285,23290,50345
20211018,1014,23290,23310,23290,23300,47098
20211018,1015,23305,23315,23285,23290,42140
20211018,1016,23290,23305,23250,23295,68691
20211018,1017,23305,23310,23285,23285,36989
20211018,1018,23290,23315,23280,23290,13070
20211018,1019,23285,23295,23275,23280,29424
20211018,1020,23280,23310,23280,23310,59395
20211018,1021,23310,23350,23310,23320,42500
20211018,1022,23330,23345,23315,23315,25331
20211018,1023,23315,23350,23310,23330,16427
20211018,1024,23330,23365,23325,23355,16869
20211018,1025,23355,23360,23340,23350,39544
20211018,1026,23350,23360,23335,23360,10953
20211018,1027,23360,23360,23340,23360,52125
20211018,1028,23360,23390,23345,23350,65822
20211018,1029,23350,23385,23345,23360,13777
20211018,1030,23360,23375,23355,23360,21212
20211018,1031,23355,23365,23310,23330,71064
20211018,1032,23335,23340,23315,23340,51041
20211018,1033,23340,23340,23305,23305,49469
20211018,1034,23300,23325,23300,23320,77748
20211018,1035,23315,23350,23310,23330,55973
20211018,1036,23320,23320,23290,23315,32347
20211018,1037,23305,23345,23305,23330,23256
20211018,1038,23325,23350,23310,23345,40103
20211018,1039,23340,23355,23335,23335,15136
20211018,1040,23335,23340,23315,23315,19453
20211018,1041,23315,23350,23315,23335,6977
20211018,1042,23330,23355,23320,23345,41726
20211018,1043,23350,23365,23330,23340,22206
20211018,1044,23335,23340,23320,23325,11442
20211018,1045,23325,23335,23305,23335,47110
20211018,1046,23330,23340,23320,23325,9812
20211018,1047,23320,23320,23270,23280,112845
20211018,1048,23290,23305,23285,23305,22333
20211018,1049,23300,23315,23290,23315,39823
20211018,1050,23310,23350,23310,23345,48716
20211018,1051,23345,23360,23335,23360,40356
20211018,1052,23360,23385,23355,23385,55289
20211018,1053,23385,23395,23375,23380,69289
20211018,1054,23385,23390,23370,23380,21044
20211018,1055,23370,23375,23365,23370,12945
20211018,1056,23370,23395,23365,23395,7032
20211018,1057,23390,23395,23370,23385,20688
20211018,1058,23385,23400,23380,23390,22932
20211018,1059,23390,23395,23380,23380,16708
20211018,1100,23380,23405,23375,23400,34899
20211018,1101,23400,23400,23365,23370,32097
20211018,1102,23370,23395,23365,23370,17713
20211018,1103,23370,23375,23355,23370,16908
20211018,1104,23360,23395,23355,23385,13245
20211018,1105,23390,23420,23365,23415,55424
20211018,1106,23415,23450,23415,23420,85425
20211018,1107,23425,23430,23415,23415,69861
20211018,1108,23415,23445,23405,23435,35019
20211018,1109,23430,23435,23415,23420,8389
20211018,1110,23415,23445,23415,23440,17529
20211018,1111,23445,23445,23415,23415,41631
20211018,1112,23415,23425,23405,23420,26478
20211018,1113,23420,23445,23415,23435,52500
20211018,1114,23435,23445,23430,23445,24055
20211018,1115,23450,23465,23430,23430,54619
20211018,1116,23435,23445,23420,23440,46750
20211018,1117,23440,23460,23440,23455,47679
20211018,1118,23455,23455,23435,23440,40355
20211018,1119,23435,23440,23425,23430,13652
20211018,1120,23430,23440,23430,23430,8704
20211018,1121,23430,23430,23420,23420,15284
20211018,1122,23420,23425,23415,23420,20137
20211018,1123,23420,23440,23420,23440,11529
20211018,1124,23440,23445,23425,23435,22164
20211018,1125,23440,23450,23440,23440,13135
20211018,1126,23440,23465,23440,23460,29652
20211018,1127,23465,23480,23455,23460,29069
20211018,1128,23460,23465,23450,23455,6252
20211018,1129,23455,23475,23450,23470,43341
20211018,1130,23470,23475,23465,23470,6600
20211018,1131,23470,23475,23450,23455,65074
20211018,1132,23455,23460,23445,23445,9829
20211018,1133,23440,23460,23435,23455,30528
20211018,1134,23460,23460,23435,23440,19042
20211018,1135,23440,23445,23430,23430,20490
20211018,1136,23425,23435,23415,23415,14729
20211018,1137,23420,23425,23410,23415,30238
20211018,1138,23415,23425,23410,23410,7751
20211018,1139,23415,23420,23405,23420,60543
20211018,1140,23420,23420,23405,23420,4704
20211018,1141,23415,23420,23395,23400,34597
20211018,1142,23400,23410,23395,23405,7296
20211018,1143,23400,23415,23395,23410,9639
20211018,1144,23405,23410,23400,23400,3700
20211018,1145,23400,23405,23395,23400,27350
20211018,1146,23395,23400,23395,23395,15886
20211018,1147,23400,23400,23390,23390,20640
20211018,1148,23390,23405,23390,23405,14490
20211018,1149,23400,23400,23385,23395,5863
20211018,1150,23395,23410,23390,23410,6828
20211018,1151,23405,23410,23400,23410,4703
20211018,1152,23415,23420,23405,23420,28988
20211018,1153,23420,23430,23415,23430,31958
20211018,1154,23430,23445,23430,23440,19152
20211018,1155,23445,23460,23445,23460,40769
20211018,1156,23460,23465,23445,23450,15092
20211018,1157,23450,23455,23445,23450,3379
20211018,1158,23450,23455,23440,23445,5769
20211018,1159,23445,23455,23445,23450,27676
20211018,1200,23445,23445,23435,23440,8460
20211018,1201,23440,23445,23435,23445,7634
20211018,1202,23445,23445,23435,23440,3309
20211018,1203,23445,23450,23445,23445,7016
20211018,1204,23440,23450,23430,23435,25564
20211018,1205,23435,23450,23430,23445,15334
20211018,1206,23450,23455,23430,23430,11818
20211018,1207,23425,23430,23410,23410,10083
20211018,1208,23410,23425,23410,23410,19257
20211018,1209,23420,23425,23415,23420,10526
20211018,1210,23415,23425,23415,23415,500
20211018,1211,23420,23425,23410,23415,18342
20211018,1212,23410,23420,23410,23420,23744
20211018,1213,23420,23430,23420,23430,34607
20211018,1214,23435,23450,23435,23445,31519
20211018,1215,23450,23460,23445,23460,34072
20211018,1216,23450,23460,23445,23455,8865
20211018,1217,23455,23455,23435,23455,10138
20211018,1218,23455,23465,23445,23445,53453
20211018,1219,23450,23450,23435,23445,47047
20211018,1220,23445,23450,23440,23440,2546
20211018,1221,23440,23445,23430,23445,4225
20211018,1222,23445,23465,23445,23465,28581
20211018,1223,23460,23475,23455,23475,41050
20211018,1224,23475,23475,23460,23465,12442
20211018,1225,23465,23490,23465,23490,59398
20211018,1226,23490,23495,23475,23490,15278
20211018,1227,23490,23515,23485,23510,71458
20211018,1228,23510,23530,23510,23525,49320
20211018,1229,23525,23535,23515,23525,65317
20211018,1230,23525,23540,23520,23540,29932
20211018,1231,23545,23565,23540,23545,124353
20211018,1232,23540,23565,23540,23560,25058
20211018,1233,23565,23575,23560,23575,40103
20211018,1234,23570,23590,23570,23590,25312
20211018,1235,23590,23600,23575,23595,51917
20211018,1236,23595,23605,23585,23605,42958
20211018,1237,23605,23615,23590,23595,61425
20211018,1238,23595,23600,23570,23570,51314
20211018,1239,23575,23590,23575,23585,31606
20211018,1240,23585,23595,23575,23580,43126
20211018,1241,23585,23585,23565,23570,21244
20211018,1242,23575,23575,23565,23565,16398
20211018,1243,23570,23570,23560,23560,22880
20211018,1244,23565,23570,23545,23555,20537
20211018,1245,23555,23565,23550,23560,18343
20211018,1246,23570,23575,23560,23565,22020
20211018,1247,23565,23570,23555,23555,38050
20211018,1248,23565,23565,23545,23555,9121
20211018,1249,23555,23560,23550,23555,17557
20211018,1250,23550,23560,23545,23560,26119
20211018,1251,23555,23555,23540,23550,18742
20211018,1252,23545,23555,23540,23540,8508
20211018,1253,23545,23555,23540,23545,18970
20211018,1254,23550,23550,23540,23545,5312
20211018,1255,23545,23560,23540,23555,17579
20211018,1256,23555,23555,23540,23545,5417
20211018,1257,23545,23545,23520,23520,34677
20211018,1258,23525,23545,23520,23545,28256
20211018,1259,23540,23545,23530,23530,12774
20211018,1300,23530,23530,23525,23530,13867
20211018,1301,23535,23535,23520,23535,14311
20211018,1302,23530,23540,23525,23535,9148
20211018,1303,23535,23535,23520,23530,14811
20211018,1304,23525,23525,23515,23520,21997
20211018,1305,23520,23525,23510,23520,22731
20211018,1306,23520,23520,23505,23520,23124
20211018,1307,23520,23520,23505,23510,2860
20211018,1308,23510,23510,23485,23490,26658
20211018,1309,23490,23510,23485,23500,25514
20211018,1310,23495,23495,23480,23490,10691
20211018,1311,23490,23490,23475,23480,29467
20211018,1312,23475,23500,23475,23495,21582
20211018,1313,23495,23500,23490,23500,7120
20211018,1314,23495,23515,23490,23510,32993
20211018,1315,23505,23510,23500,23505,5676
20211018,1316,23500,23500,23475,23475,20754
20211018,1317,23475,23480,23460,23465,28377
20211018,1318,23465,23475,23460,23460,9473
20211018,1319,23460,23475,23460,23465,17222
20211018,1320,23465,23470,23460,23460,9825
20211018,1321,23460,23465,23435,23435,60625
20211018,1322,23440,23440,23390,23395,94535
20211018,1323,23395,23415,23395,23410,20649
20211018,1324,23410,23410,23400,23400,35341
20211018,1325,23395,23410,23375,23390,42305
20211018,1326,23390,23400,23390,23400,7436
20211018,1327,23400,23400,23380,23385,15238
20211018,1328,23385,23410,23385,23405,18591
20211018,1329,23410,23425,23405,23420,25351
20211018,1330,23420,23430,23415,23430,19456
20211018,1331,23430,23445,23425,23440,30300
20211018,1332,23435,23450,23435,23445,22181
20211018,1333,23440,23455,23440,23445,14423
20211018,1334,23450,23450,23440,23445,14477
20211018,1335,23445,23450,23430,23450,38852
20211018,1336,23445,23460,23440,23460,26378
20211018,1337,23460,23460,23445,23450,18961
20211018,1338,23445,23450,23440,23445,659
20211018,1339,23440,23455,23440,23440,4911
20211018,1340,23435,23440,23435,23435,8748
20211018,1341,23435,23440,23425,23435,26241
20211018,1342,23430,23430,23405,23405,23129
20211018,1343,23405,23420,23405,23420,58896
20211018,1344,23420,23420,23405,23405,39027
20211018,1345,23405,23410,23400,23405,34598
20211018,1346,23400,23405,23400,23400,16770
20211018,1347,23400,23420,23395,23420,41280
20211018,1348,23420,23425,23405,23410,25915
20211018,1349,23405,23415,23400,23405,5660
20211018,1350,23410,23410,23400,23405,2365
20211018,1351,23405,23425,23405,23415,16789
20211018,1352,23420,23420,23415,23420,7564
20211018,1353,23420,23435,23420,23425,33702
20211018,1354,23425,23425,23410,23420,12983
20211018,1355,23415,23420,23415,23420,3940
20211018,1356,23415,23415,23410,23410,12242
20211018,1357,23410,23415,23405,23405,6385
20211018,1358,23405,23425,23405,23410,12700
20211018,1359,23405,23405,23380,23390,56921
20211018,1400,23385,23385,23375,23380,5626
20211018,1401,23375,23385,23360,23385,33447
20211018,1402,23385,23390,23360,23360,20673
20211018,1403,23365,23375,23360,23370,9004
20211018,1404,23370,23390,23370,23390,11755
20211018,1405,23390,23400,23380,23400,4840
20211018,1406,23400,23420,23395,23410,64289
20211018,1407,23410,23415,23405,23410,21750
20211018,1408,23405,23410,23395,23405,34622
20211018,1409,23405,23415,23400,23415,19387
20211018,1410,23410,23420,23405,23415,24278
20211018,1411,23415,23425,23410,23420,12338
20211018,1412,23420,23430,23415,23430,17853
20211018,1413,23435,23440,23430,23435,18476
20211018,1414,23435,23440,23430,23430,14418
20211018,1415,23430,23435,23425,23430,13857
20211018,1416,23430,23455,23425,23450,27456
20211018,1417,23450,23450,23435,23440,4187
20211018,1418,23440,23440,23420,23425,24674
20211018,1419,23425,23430,23415,23425,15852
20211018,1420,23425,23425,23415,23420,7263
20211018,1421,23425,23425,23415,23420,12309
20211018,1422,23425,23425,23400,23400,18618
20211018,1423,23405,23435,23405,23430,19286
20211018,1424,23430,23430,23420,23430,11978
20211018,1425,23430,23435,23430,23435,26040
20211018,1426,23435,23440,23430,23435,34433
20211018,1427,23430,23440,23425,23430,15433
20211018,1428,23435,23435,23425,23430,17148
20211018,1429,23435,23435,23420,23425,11445
20211018,1430,23425,23425,23415,23420,21740
20211018,1431,23425,23425,23420,23425,8116
20211018,1432,23420,23420,23410,23410,13005
20211018,1433,23420,23445,23420,23445,28863
20211018,1434,23445,23445,23435,23440,16992
20211018,1435,23440,23440,23430,23435,12646
20211018,1436,23435,23450,23435,23445,26475
20211018,1437,23445,23455,23440,23445,15510
20211018,1438,23450,23450,23440,23445,1427
20211018,1439,23450,23450,23430,23435,21845
20211018,1440,23435,23435,23430,23435,10147
20211018,1441,23435,23450,23435,23450,22367
20211018,1442,23455,23460,23450,23455,15154
20211018,1443,23455,23455,23430,23435,32625
20211018,1444,23435,23435,23425,23430,7156
20211018,1445,23430,23430,23425,23425,21282
20211018,1446,23430,23430,23425,23425,9429
20211018,1447,23425,23430,23425,23425,19158
20211018,1448,23425,23425,23415,23425,7003
20211018,1449,23425,23425,23415,23420,5992
20211018,1450,23420,23420,23415,23420,2360
20211018,1451,23415,23415,23405,23410,29280
20211018,1452,23410,23425,23405,23415,16256
20211018,1453,23415,23425,23415,23420,1345
20211018,1454,23415,23420,23390,23390,39435
20211018,1455,23395,23395,23385,23395,20918
20211018,1456,23400,23420,23395,23415,21530
20211018,1457,23415,23420,23410,23415,5712
20211018,1458,23415,23415,23410,23415,656
20211018,1459,23415,23415,23405,23410,5593
20211018,1500,23410,23430,23410,23425,6557
20211018,1501,23425,23425,23410,23420,9087
20211018,1502,23420,23420,23405,23410,6995
20211018,1503,23410,23420,23405,23410,3875
20211018,1504,23405,23415,23395,23400,11200
20211018,1505,23400,23405,23395,23400,3442
20211018,1506,23400,23405,23385,23385,27623
20211018,1507,23380,23380,23345,23350,106611
20211018,1508,23350,23355,23340,23350,36992
20211018,1509,23355,23355,23340,23340,35042
20211018,1510,23345,23350,23340,23345,12818
20211018,1511,23345,23360,23340,23355,56115
20211018,1512,23355,23355,23320,23340,38581
20211018,1513,23340,23355,23330,23335,25752
20211018,1514,23335,23350,23335,23345,14455
20211018,1515,23340,23350,23330,23330,26774
20211018,1516,23340,23360,23330,23360,33951
20211018,1517,23360,23365,23355,23360,7105
20211018,1518,23360,23365,23355,23355,7081
20211018,1519,23350,23370,23350,23360,33993
20211018,1520,23360,23370,23355,23360,44099
20211018,1530,23380,23380,23380,23380,122366