날짜,시간,시가,고가,저가,종가,거래량
20211001,0901,2200,2205,2195,2205,5022489
20211001,0902,2200,2205,2195,2200,2102075
20211001,0903,2195,2205,2195,2200,2354382
20211001,0904,2200,2200,2190,2190,2424275
20211001,0905,2195,2195,2190,2195,493515
20211001,0906,2195,2195,2190,2195,758479
20211001,0907,2195,2195,2190,2195,367292
20211001,0908,2195,2200,2190,2195,1875244
20211001,0909,2195,2200,2190,2195,453118
20211001,0910,2195,2200,2190,2195,636278
20211001,0911,2195,2195,2185,2190,6754452
20211001,0912,2190,2195,2185,2190,1105966
20211001,0913,2190,2200,2190,2195,2290803
20211001,0914,2190,2195,2190,2190,140376
20211001,0915,2190,2195,2190,2195,1295302
20211001,0916,2190,2195,2190,2190,103695
20211001,0917,2195,2195,2185,2195,1327057
20211001,0918,2195,2200,2190,2195,1275606
20211001,0919,2195,2195,2190,2195,92524
20211001,0920,2195,2200,2195,2195,553555
20211001,0921,2195,2200,2190,2200,561539
20211001,0922,2200,2205,2195,2200,2103707
20211001,0923,2200,2205,2195,2200,1093031
20211001,0924,2195,2205,2195,2200,813373
20211001,0925,2200,2200,2195,2200,403693
20211001,0926,2200,2200,2195,2200,979129
20211001,0927,2200,2200,2195,2195,917804
20211001,0928,2200,2205,2195,2200,471540
20211001,0929,2205,2205,2200,2200,434511
20211001,0930,2200,2205,2200,2200,598907
20211001,0931,2205,2205,2195,2200,643687
20211001,0932,2200,2205,2200,2205,491041
20211001,0933,2205,2210,2200,2205,2219104
20211001,0934,2205,2210,2200,2205,1214536
20211001,0935,2205,2210,2200,2210,478205
20211001,0936,2205,2210,2205,2210,540343
20211001,0937,2210,2215,2205,2210,4075934
20211001,0938,2210,2215,2205,2215,276208
20211001,0939,2210,2215,2210,2215,384422
20211001,0940,2215,2215,2210,2210,2978260
20211001,0941,2215,2215,2210,2210,113700
20211001,0942,2215,2215,2205,2210,1384015
20211001,0943,2210,2215,2205,2210,514021
20211001,0944,2215,2215,2210,2215,67563
20211001,0945,2210,2215,2205,2210,587432
20211001,0946,2210,2215,2205,2210,296098
20211001,0947,2210,2215,2210,2215,53835
20211001,0948,2215,2220,2210,2220,1969706
20211001,0949,2215,2220,2210,2215,440427
20211001,0950,2215,2220,2215,2220,108118
20211001,0951,2215,2225,2215,2220,4665700
20211001,0952,2220,2230,2220,2225,4093051
20211001,0953,2230,2230,2220,2230,510426
20211001,0954,2230,2230,2225,2225,395738
20211001,0955,2225,2230,2220,2225,1624591
20211001,0956,2225,2230,2225,2230,256259
20211001,0957,2230,2230,2225,2225,743355
20211001,0958,2225,2230,2225,2225,1100427
20211001,0959,2225,2230,2220,2225,731985
20211001,1000,2225,2230,2225,2230,1414086
20211001,1001,2225,2230,2225,2230,63403
20211001,1002,2225,2235,2225,2230,4022844
20211001,1003,2230,2235,2225,2230,500618
20211001,1004,2235,2240,2230,2235,2351824
20211001,1005,2235,2240,2230,2235,1514773
20211001,1006,2230,2235,2230,2230,109534
20211001,1007,2230,2235,2225,2230,1017567
20211001,1008,2230,2235,2225,2235,528795
20211001,1009,2230,2240,2230,2235,1114019
20211001,1010,2235,2240,2230,2235,757542
20211001,1011,2235,2235,2230,2230,70926
20211001,1012,2230,2240,2230,2235,1078024
20211001,1013,2235,2235,2230,2235,509941
20211001,1014,2235,2240,2230,2235,357734
20211001,1015,2240,2240,2235,2240,135466
20211001,1016,2240,2240,2235,2240,593551
20211001,1017,2240,2240,2235,2235,657898
20211001,1018,2235,2235,2230,2235,240668
20211001,1019,2230,2235,2230,2235,641533
20211001,1020,2235,2240,2230,2235,716408
20211001,1021,2240,2240,2230,2235,580779
20211001,1022,2235,2240,2230,2235,507772
20211001,1023,2235,2240,2230,2235,342714
20211001,1024,2230,2240,2230,2235,349065
20211001,1025,2235,2240,2235,2235,218520
20211001,1026,2240,2240,2235,2235,98314
20211001,1027,2235,2240,2230,2230,881324
20211001,1028,2235,2240,2230,2230,1061726
20211001,1029,2230,2235,2230,2230,283287
20211001,1030,2235,2240,2235,2235,141293
20211001,1031,2235,2240,2235,2240,1211938
20211001,1032,2240,2240,2235,2235,52922
20211001,1033,2240,2245,2235,2240,3100326
20211001,1034,2240,2245,2235,2245,979586
20211001,1035,2240,2245,2240,2245,741226
20211001,1036,2245,2250,2240,2250,2269546
20211001,1037,2250,2250,2245,2250,363221
20211001,1038,2245,2255,2245,2250,3335645
20211001,1039,2250,2255,2250,2255,1411821
20211001,1040,2255,2255,2245,2250,1598149
20211001,1041,2250,2255,2245,2255,1272303
20211001,1042,2255,2255,2250,2250,149986
20211001,1043,2255,2255,2250,2255,842384
20211001,1044,2255,2255,2245,2250,1016272
20211001,1045,2245,2250,2245,2245,131193
20211001,1046,2245,2250,2245,2245,127433
20211001,1047,2250,2250,2245,2250,244291
20211001,1048,2245,2250,2245,2245,306879
20211001,1049,2250,2250,2240,2250,1590477
20211001,1050,2250,2250,2245,2245,71432
20211001,1051,2245,2255,2245,2245,1769474
20211001,1052,2245,2250,2245,2250,26165
20211001,1053,2245,2250,2245,2250,578947
20211001,1054,2250,2250,2240,2240,222828
20211001,1055,2245,2245,2240,2240,325992
20211001,1056,2240,2245,2235,2235,1204169
20211001,1057,2240,2240,2235,2235,1330017
20211001,1058,2235,2240,2230,2240,519337
20211001,1059,2235,2245,2235,2245,3264433
20211001,1100,2240,2245,2240,2245,427014
20211001,1101,2245,2245,2240,2240,321585
20211001,1102,2240,2245,2235,2235,130247
20211001,1103,2240,2245,2235,2240,441874
20211001,1104,2240,2245,2240,2240,107918
20211001,1105,2240,2245,2240,2240,52093
20211001,1106,2240,2245,2235,2240,466936
20211001,1107,2240,2245,2235,2240,340527
20211001,1108,2245,2245,2240,2245,15105
20211001,1109,2245,2245,2240,2245,35158
20211001,1110,2245,2250,2240,2250,1073877
20211001,1111,2245,2250,2240,2245,130723
20211001,1112,2250,2250,2240,2250,413230
20211001,1113,2245,2250,2245,2250,32902
20211001,1114,2250,2250,2245,2250,241049
20211001,1115,2250,2250,2240,2245,200411
20211001,1116,2245,2250,2240,2245,281497
20211001,1117,2245,2250,2245,2245,186873
20211001,1118,2245,2250,2245,2250,224063
20211001,1119,2250,2250,2245,2250,32492
20211001,1120,2250,2250,2245,2250,28032
20211001,1121,2245,2250,2240,2245,330926
20211001,1122,2245,2250,2240,2245,170248
20211001,1123,2245,2250,2240,2245,77438
20211001,1124,2240,2245,2240,2240,18946
20211001,1125,2240,2245,2240,2240,54233
20211001,1126,2240,2245,2235,2240,1027104
20211001,1127,2240,2240,2235,2240,216321
20211001,1128,2240,2245,2235,2240,1221400
20211001,1129,2240,2245,2240,2245,30974
20211001,1130,2240,2245,2235,2240,149036
20211001,1131,2240,2245,2240,2240,121391
20211001,1132,2240,2245,2240,2245,2371412
20211001,1133,2245,2250,2245,2245,432078
20211001,1134,2245,2245,2240,2245,57397
20211001,1135,2245,2245,2240,2245,108251
20211001,1136,2250,2250,2240,2245,159348
20211001,1137,2245,2250,2240,2245,88844
20211001,1138,2245,2245,2240,2240,82944
20211001,1139,2240,2250,2240,2245,89569
20211001,1140,2240,2245,2240,2240,27254
20211001,1141,2240,2245,2240,2245,57178
20211001,1142,2245,2250,2245,2245,54123
20211001,1143,2250,2250,2245,2250,95734
20211001,1144,2250,2250,2240,2245,208933
20211001,1145,2245,2245,2240,2245,23697
20211001,1146,2245,2250,2240,2250,103730
20211001,1147,2245,2250,2245,2245,85990
20211001,1148,2245,2250,2245,2245,14653
20211001,1149,2245,2250,2245,2250,627317
20211001,1150,2250,2255,2245,2250,2737323
20211001,1151,2250,2255,2250,2250,29400
20211001,1152,2250,2255,2245,2245,661562
20211001,1153,2250,2255,2245,2250,313137
20211001,1154,2250,2250,2245,2250,146745
20211001,1155,2245,2250,2245,2245,54220
20211001,1156,2250,2250,2245,2250,23424
20211001,1157,2250,2250,2245,2250,33397
20211001,1158,2250,2250,2245,2250,75671
20211001,1159,2250,2250,2245,2250,95975
20211001,1200,2245,2250,2245,2250,6686
20211001,1201,2250,2250,2245,2245,128230
20211001,1202,2250,2250,2245,2245,45160
20211001,1203,2245,2250,2245,2245,1067958
20211001,1204,2245,2245,2240,2245,39276
20211001,1205,2245,2245,2240,2245,18845
20211001,1206,2245,2245,2240,2245,10908
20211001,1207,2245,2245,2240,2245,30069
20211001,1208,2245,2250,2245,2250,363684
20211001,1209,2245,2250,2245,2245,105208
20211001,1210,2245,2250,2240,2245,27651
20211001,1211,2245,2245,2240,2245,17115
20211001,1212,2240,2245,2240,2245,24466
20211001,1213,2245,2245,2240,2245,30648
20211001,1214,2245,2245,2240,2245,79796
20211001,1215,2240,2245,2240,2240,95978
20211001,1216,2240,2245,2240,2245,16748
20211001,1217,2245,2245,2240,2245,17456
20211001,1218,2245,2250,2240,2245,294189
20211001,1219,2245,2245,2240,2245,43606
20211001,1220,2245,2250,2240,2250,343561
20211001,1221,2245,2250,2245,2245,3842
20211001,1222,2245,2250,2245,2250,598
20211001,1223,2250,2250,2245,2245,252860
20211001,1224,2240,2245,2240,2240,48502
20211001,1225,2240,2245,2240,2245,30028
20211001,1226,2240,2245,2240,2240,11510
20211001,1227,2240,2245,2240,2245,173259
20211001,1228,2245,2245,2240,2245,28724
20211001,1229,2245,2245,2240,2245,39532
20211001,1230,2245,2245,2240,2245,1133
20211001,1231,2245,2245,2235,2235,1637237
20211001,1232,2235,2240,2235,2235,93708
20211001,1233,2235,2240,2235,2235,111867
20211001,1234,2240,2240,2235,2235,48012
20211001,1235,2235,2240,2235,2240,46460
20211001,1236,2240,2240,2235,2235,1137136
20211001,1237,2235,2240,2235,2240,21052
20211001,1238,2235,2240,2235,2235,26221
20211001,1239,2235,2240,2235,2235,1692163
20211001,1240,2235,2240,2235,2235,109438
20211001,1241,2240,2245,2235,2235,865044
20211001,1242,2240,2245,2235,2245,522590
20211001,1243,2240,2245,2235,2240,55608
20211001,1244,2235,2245,2235,2240,173070
20211001,1245,2240,2245,2240,2240,55817
20211001,1246,2245,2245,2240,2240,70967
20211001,1247,2240,2240,2235,2240,10047
20211001,1248,2235,2240,2235,2240,312034
20211001,1249,2240,2240,2235,2240,45710
20211001,1250,2240,2245,2235,2245,1114982
20211001,1251,2240,2245,2240,2245,319343
20211001,1252,2245,2245,2240,2245,15508
20211001,1253,2245,2245,2240,2245,11713
20211001,1254,2245,2245,2240,2240,9741
20211001,1255,2245,2245,2240,2240,27748
20211001,1256,2245,2245,2240,2245,19161
20211001,1257,2240,2245,2240,2245,10870
20211001,1258,2245,2245,2240,2245,4047
20211001,1259,2240,2245,2240,2240,11654
20211001,1300,2240,2245,2240,2245,19168
20211001,1301,2240,2245,2240,2245,656191
20211001,1302,2245,2245,2235,2240,228599
20211001,1303,2240,2245,2240,2240,191777
20211001,1304,2240,2245,2235,2240,198176
20211001,1305,2240,2245,2240,2245,25440
20211001,1306,2240,2245,2240,2245,11699
20211001,1307,2240,2245,2240,2245,209856
20211001,1308,2245,2245,2240,2240,107513
20211001,1309,2245,2245,2240,2240,20296
20211001,1310,2245,2245,2240,2245,12339
20211001,1311,2240,2245,2240,2245,9172
20211001,1312,2245,2245,2240,2245,26140
20211001,1313,2245,2245,2240,2245,41799
20211001,1314,2245,2250,2240,2245,2074428
20211001,1315,2245,2245,2240,2240,164664
20211001,1316,2245,2245,2240,2245,16196
20211001,1317,2245,2245,2240,2245,8124
20211001,1318,2245,2245,2240,2245,39090
20211001,1319,2240,2245,2240,2245,20087
20211001,1320,2245,2245,2240,2240,15928
20211001,1321,2240,2245,2240,2245,19775
20211001,1322,2245,2250,2245,2245,696793
20211001,1323,2245,2250,2240,2245,309601
20211001,1324,2245,2250,2245,2245,87752
20211001,1325,2245,2250,2245,2245,108863
20211001,1326,2245,2250,2245,2245,345558
20211001,1327,2245,2250,2245,2250,175216
20211001,1328,2250,2250,2245,2250,5644
20211001,1329,2250,2250,2245,2250,15844
20211001,1330,2250,2255,2245,2250,2480871
20211001,1331,2255,2255,2245,2250,1055113
20211001,1332,2250,2250,2245,2250,138157
20211001,1333,2250,2255,2250,2250,623452
20211001,1334,2255,2255,2250,2250,554112
20211001,1335,2250,2255,2250,2250,40771
20211001,1336,2255,2255,2250,2255,30546
20211001,1337,2255,2255,2250,2255,62606
20211001,1338,2255,2255,2250,2255,46868
20211001,1339,2255,2255,2245,2250,844058
20211001,1340,2250,2255,2245,2250,323880
20211001,1341,2250,2255,2250,2255,419661
20211001,1342,2250,2255,2250,2255,10844
20211001,1343,2255,2255,2250,2255,19544
20211001,1344,2255,2255,2250,2250,116023
20211001,1345,2250,2255,2250,2255,35277
20211001,1346,2255,2260,2250,2255,3915817
20211001,1347,2255,2255,2250,2255,327277
20211001,1348,2255,2255,2250,2255,169127
20211001,1349,2260,2260,2250,2255,306667
20211001,1350,2255,2255,2250,2255,46476
20211001,1351,2255,2255,2250,2255,29170
20211001,1352,2255,2255,2250,2250,13391
20211001,1353,2255,2255,2250,2250,222536
20211001,1354,2250,2255,2250,2250,1304222
20211001,1355,2250,2255,2250,2255,22955
20211001,1356,2250,2255,2250,2250,79248
20211001,1357,2255,2255,2250,2255,25156
20211001,1358,2255,2255,2250,2255,80280
20211001,1359,2255,2255,2250,2250,27523
20211001,1400,2250,2255,2250,2250,15051
20211001,1401,2255,2255,2250,2250,23736
20211001,1402,2250,2255,2250,2255,1485637
20211001,1403,2255,2260,2250,2255,371888
20211001,1404,2255,2255,2250,2255,243864
20211001,1405,2255,2260,2250,2260,493716
20211001,1406,2260,2260,2255,2260,226890
20211001,1407,2260,2260,2255,2255,83713
20211001,1408,2260,2260,2250,2255,941003
20211001,1409,2255,2255,2250,2250,94499
20211001,1410,2255,2255,2250,2255,577914
20211001,1411,2250,2260,2250,2255,480942
20211001,1412,2255,2255,2250,2255,35333
20211001,1413,2255,2255,2250,2255,23710
20211001,1414,2255,2255,2250,2250,26152
20211001,1415,2255,2255,2250,2255,85981
20211001,1416,2250,2255,2250,2250,32543
20211001,1417,2250,2255,2245,2250,1094936
20211001,1418,2245,2250,2245,2250,23434
20211001,1419,2245,2250,2245,2250,87005
20211001,1420,2250,2250,2245,2245,49320
20211001,1421,2250,2250,2245,2250,477791
20211001,1422,2250,2250,2245,2250,24171
20211001,1423,2250,2250,2245,2250,244080
20211001,1424,2250,2250,2245,2250,11317
20211001,1425,2250,2255,2250,2250,141985
20211001,1426,2250,2250,2245,2250,165816
20211001,1427,2250,2250,2245,2245,125818
20211001,1428,2245,2250,2245,2250,32597
20211001,1429,2250,2255,2250,2255,204679
20211001,1430,2250,2250,2245,2250,213597
20211001,1431,2250,2250,2245,2250,71688
20211001,1432,2250,2250,2245,2250,9810
20211001,1433,2250,2250,2245,2250,33939
20211001,1434,2245,2250,2245,2250,22332
20211001,1435,2245,2250,2245,2250,559056
20211001,1436,2250,2250,2245,2250,636617
20211001,1437,2250,2250,2245,2250,214444
20211001,1438,2250,2255,2250,2250,51573
20211001,1439,2250,2255,2245,2255,883207
20211001,1440,2255,2255,2250,2250,283477
20211001,1441,2250,2255,2245,2245,219800
20211001,1442,2250,2255,2245,2250,184820
20211001,1443,2250,2250,2245,2250,33652
20211001,1444,2250,2255,2245,2250,202348
20211001,1445,2250,2255,2250,2255,240051
20211001,1446,2255,2255,2250,2255,55135
20211001,1447,2255,2255,2250,2250,14393
20211001,1448,2255,2255,2250,2255,35940
20211001,1449,2255,2255,2250,2250,42078
20211001,1450,2255,2260,2250,2255,2257195
20211001,1451,2255,2255,2250,2255,156371
20211001,1452,2255,2255,2250,2250,21521
20211001,1453,2250,2255,2250,2255,38787
20211001,1454,2255,2255,2250,2255,60358
20211001,1455,2255,2255,2250,2255,232932
20211001,1456,2255,2260,2255,2260,610688
20211001,1457,2255,2260,2255,2260,37936
20211001,1458,2255,2260,2250,2255,1011540
20211001,1459,2255,2260,2250,2255,505697
20211001,1500,2255,2255,2250,2255,70300
20211001,1501,2250,2255,2245,2250,2170164
20211001,1502,2255,2255,2245,2255,291743
20211001,1503,2250,2255,2245,2245,349283
20211001,1504,2245,2250,2245,2250,63044
20211001,1505,2250,2250,2245,2245,11904
20211001,1506,2250,2250,2245,2250,1378245
20211001,1507,2250,2255,2245,2255,313344
20211001,1508,2250,2255,2250,2250,1264978
20211001,1509,2255,2255,2250,2255,167043
20211001,1510,2250,2255,2250,2255,50191
20211001,1511,2255,2255,2250,2255,47801
20211001,1512,2255,2255,2250,2250,63675
20211001,1513,2250,2255,2250,2250,43766
20211001,1514,2255,2255,2250,2250,39828
20211001,1515,2250,2255,2250,2255,58310
20211001,1516,2255,2255,2250,2255,77583
20211001,1517,2250,2255,2250,2255,87620
20211001,1518,2255,2255,2250,2255,228391
20211001,1519,2250,2255,2250,2250,283367
20211001,1520,2255,2255,2250,2255,537260
20211001,1530,2255,2255,2255,2255,3911937