날짜,시간,시가,고가,저가,종가,거래량
20211025,0901,23370,23405,23320,23325,235256
20211025,0902,23320,23330,23270,23285,187767
20211025,0903,23280,23285,23220,23230,144510
20211025,0904,23225,23245,23205,23225,126842
20211025,0905,23225,23270,23215,23255,134019
20211025,0906,23255,23305,23240,23280,127418
20211025,0907,23285,23295,23245,23255,113460
20211025,0908,23245,23265,23230,23230,180938
20211025,0909,23225,23230,23195,23210,164431
20211025,0910,23215,23220,23150,23155,206760
20211025,0911,23150,23175,23135,23165,194818
20211025,0912,23170,23175,23135,23150,47555
20211025,0913,23150,23180,23145,23175,80236
20211025,0914,23175,23205,23165,23170,113614
20211025,0915,23170,23175,23155,23160,187032
20211025,0916,23155,23165,23120,23150,94770
20211025,0917,23155,23180,23150,23170,112995
20211025,0918,23170,23195,23160,23185,80966
20211025,0919,23190,23245,23190,23225,147145
20211025,0920,23225,23230,23195,23200,60372
20211025,0921,23195,23245,23195,23215,95020
20211025,0922,23220,23225,23185,23200,99516
20211025,0923,23195,23215,23185,23210,78558
20211025,0924,23210,23300,23210,23295,241351
20211025,0925,23295,23340,23290,23330,88886
20211025,0926,23330,23345,23315,23345,44608
20211025,0927,23335,23350,23315,23330,41285
20211025,0928,23325,23355,23320,23340,34411
20211025,0929,23340,23365,23335,23345,74994
20211025,0930,23350,23355,23320,23335,15536
20211025,0931,23340,23375,23330,23355,41758
20211025,0932,23355,23360,23315,23320,57531
20211025,0933,23325,23335,23315,23335,6152
20211025,0934,23330,23380,23330,23370,41831
20211025,0935,23375,23385,23355,23375,37222
20211025,0936,23375,23415,23360,23405,55810
20211025,0937,23405,23445,23400,23440,62552
20211025,0938,23440,23470,23440,23460,43041
20211025,0939,23465,23475,23450,23460,61097
20211025,0940,23465,23470,23435,23435,44061
20211025,0941,23440,23460,23435,23435,58184
20211025,0942,23435,23440,23415,23420,47466
20211025,0943,23420,23430,23415,23425,20428
20211025,0944,23420,23455,23415,23455,61056
20211025,0945,23455,23470,23450,23450,89588
20211025,0946,23450,23475,23435,23470,38099
20211025,0947,23470,23490,23445,23450,49219
20211025,0948,23455,23465,23440,23455,54020
20211025,0949,23455,23490,23450,23490,43649
20211025,0950,23490,23515,23485,23495,103361
20211025,0951,23490,23500,23475,23500,43454
20211025,0952,23495,23540,23490,23535,108604
20211025,0953,23530,23545,23525,23535,63060
20211025,0954,23540,23560,23530,23545,31354
20211025,0955,23545,23570,23540,23550,87222
20211025,0956,23550,23570,23545,23560,11787
20211025,0957,23570,23570,23530,23540,34639
20211025,0958,23540,23545,23525,23530,40572
20211025,0959,23535,23540,23515,23515,73121
20211025,1000,23515,23530,23505,23505,116665
20211025,1001,23515,23540,23510,23540,30279
20211025,1002,23540,23540,23510,23525,15511
20211025,1003,23520,23535,23500,23515,33981
20211025,1004,23520,23525,23490,23495,29778
20211025,1005,23490,23495,23480,23485,15142
20211025,1006,23480,23500,23480,23500,36249
20211025,1007,23495,23500,23480,23495,11625
20211025,1008,23495,23510,23480,23490,40329
20211025,1009,23490,23510,23490,23510,4080
20211025,1010,23510,23535,23505,23535,23509
20211025,1011,23535,23540,23515,23535,22996
20211025,1012,23540,23540,23520,23530,4304
20211025,1013,23530,23530,23515,23525,13416
20211025,1014,23530,23535,23495,23495,33359
20211025,1015,23495,23495,23475,23485,46059
20211025,1016,23475,23495,23465,23470,30277
20211025,1017,23475,23480,23465,23475,6561
20211025,1018,23475,23480,23455,23480,29733
20211025,1019,23475,23515,23475,23515,39283
20211025,1020,23520,23530,23495,23500,43230
20211025,1021,23495,23510,23490,23510,11760
20211025,1022,23505,23515,23485,23485,6038
20211025,1023,23485,23495,23475,23480,18635
20211025,1024,23485,23490,23475,23485,15828
20211025,1025,23485,23495,23480,23495,12535
20211025,1026,23495,23530,23485,23520,39731
20211025,1027,23520,23540,23520,23540,25750
20211025,1028,23540,23540,23525,23535,18024
20211025,1029,23530,23550,23525,23550,25737
20211025,1030,23545,23575,23540,23575,79575
20211025,1031,23575,23595,23570,23575,123800
20211025,1032,23570,23595,23560,23590,49160
20211025,1033,23585,23605,23585,23595,114204
20211025,1034,23595,23600,23585,23585,55267
20211025,1035,23595,23595,23575,23575,13001
20211025,1036,23580,23595,23575,23580,46192
20211025,1037,23585,23635,23585,23625,249191
20211025,1038,23630,23630,23615,23615,12194
20211025,1039,23610,23615,23590,23595,26077
20211025,1040,23595,23600,23585,23595,26237
20211025,1041,23595,23595,23570,23585,81275
20211025,1042,23585,23590,23565,23580,22851
20211025,1043,23585,23585,23575,23585,29939
20211025,1044,23585,23595,23565,23565,26253
20211025,1045,23565,23580,23560,23570,11137
20211025,1046,23580,23590,23570,23590,27989
20211025,1047,23585,23585,23565,23570,24422
20211025,1048,23565,23575,23555,23560,13047
20211025,1049,23560,23560,23545,23555,17234
20211025,1050,23550,23565,23550,23565,29011
20211025,1051,23555,23555,23500,23505,73904
20211025,1052,23505,23510,23465,23475,80166
20211025,1053,23475,23485,23470,23485,56047
20211025,1054,23480,23500,23470,23490,44674
20211025,1055,23490,23490,23475,23485,13498
20211025,1056,23490,23490,23460,23485,12653
20211025,1057,23480,23515,23480,23510,16153
20211025,1058,23510,23530,23505,23525,12585
20211025,1059,23520,23545,23520,23535,17093
20211025,1100,23540,23565,23530,23560,41442
20211025,1101,23555,23565,23550,23560,34669
20211025,1102,23565,23580,23550,23580,103760
20211025,1103,23580,23600,23570,23590,50736
20211025,1104,23595,23600,23585,23590,30930
20211025,1105,23595,23610,23585,23605,45903
20211025,1106,23605,23610,23585,23595,28961
20211025,1107,23595,23595,23585,23585,10032
20211025,1108,23585,23635,23585,23635,76382
20211025,1109,23630,23645,23630,23640,20050
20211025,1110,23635,23640,23620,23640,29225
20211025,1111,23635,23640,23625,23640,36409
20211025,1112,23640,23640,23620,23620,12145
20211025,1113,23620,23620,23605,23615,24823
20211025,1114,23615,23615,23585,23590,18470
20211025,1115,23590,23595,23575,23595,24885
20211025,1116,23590,23595,23585,23590,4421
20211025,1117,23600,23600,23580,23585,10855
20211025,1118,23580,23590,23575,23585,12483
20211025,1119,23580,23600,23570,23600,10769
20211025,1120,23595,23605,23585,23605,24194
20211025,1121,23605,23610,23590,23610,12832
20211025,1122,23610,23615,23595,23615,16647
20211025,1123,23610,23635,23610,23635,21432
20211025,1124,23630,23650,23630,23650,16864
20211025,1125,23635,23660,23635,23655,43113
20211025,1126,23655,23660,23620,23620,18512
20211025,1127,23620,23625,23600,23610,7464
20211025,1128,23610,23610,23590,23595,6331
20211025,1129,23590,23600,23580,23585,7665
20211025,1130,23595,23595,23580,23585,4747
20211025,1131,23580,23605,23580,23595,8602
20211025,1132,23600,23610,23585,23610,19033
20211025,1133,23610,23635,23610,23625,9196
20211025,1134,23635,23650,23620,23645,18476
20211025,1135,23645,23655,23630,23655,64568
20211025,1136,23655,23660,23620,23620,66947
20211025,1137,23620,23620,23610,23610,23524
20211025,1138,23615,23615,23605,23610,5791
20211025,1139,23610,23615,23600,23600,10395
20211025,1140,23600,23610,23590,23595,36556
20211025,1141,23590,23600,23580,23590,12117
20211025,1142,23590,23595,23585,23595,15464
20211025,1143,23600,23600,23580,23595,5972
20211025,1144,23590,23610,23585,23595,44837
20211025,1145,23595,23600,23570,23570,31208
20211025,1146,23575,23595,23570,23590,21506
20211025,1147,23585,23605,23585,23600,10189
20211025,1148,23600,23610,23600,23610,26302
20211025,1149,23615,23620,23605,23605,51131
20211025,1150,23600,23615,23595,23615,35232
20211025,1151,23615,23635,23605,23605,17869
20211025,1152,23605,23630,23600,23625,745
20211025,1153,23630,23640,23620,23625,28663
20211025,1154,23625,23625,23600,23610,17461
20211025,1155,23615,23625,23610,23610,5159
20211025,1156,23620,23635,23620,23630,7010
20211025,1157,23635,23645,23635,23635,15943
20211025,1158,23635,23655,23635,23645,14124
20211025,1159,23645,23645,23630,23635,6195
20211025,1200,23640,23655,23640,23650,4480
20211025,1201,23655,23670,23635,23640,34582
20211025,1202,23640,23655,23630,23645,22607
20211025,1203,23645,23675,23645,23675,33166
20211025,1204,23675,23680,23655,23660,51681
20211025,1205,23665,23690,23665,23690,19322
20211025,1206,23685,23700,23680,23700,46073
20211025,1207,23700,23720,23695,23720,60014
20211025,1208,23720,23725,23700,23720,75350
20211025,1209,23715,23750,23715,23745,85470
20211025,1210,23740,23760,23740,23755,32851
20211025,1211,23755,23775,23750,23770,111355
20211025,1212,23775,23775,23755,23775,63628
20211025,1213,23780,23825,23775,23825,209186
20211025,1214,23820,23825,23800,23805,56743
20211025,1215,23800,23805,23785,23795,38367
20211025,1216,23790,23800,23780,23790,28815
20211025,1217,23795,23800,23790,23795,48027
20211025,1218,23795,23795,23770,23775,18321
20211025,1219,23775,23790,23775,23780,20249
20211025,1220,23780,23780,23760,23765,12950
20211025,1221,23765,23775,23760,23770,18404
20211025,1222,23770,23775,23760,23765,7681
20211025,1223,23765,23785,23760,23785,46710
20211025,1224,23785,23790,23765,23765,24672
20211025,1225,23765,23770,23755,23755,20419
20211025,1226,23755,23765,23755,23765,3167
20211025,1227,23760,23780,23755,23765,32295
20211025,1228,23765,23765,23750,23755,19986
20211025,1229,23750,23760,23745,23750,19479
20211025,1230,23745,23760,23745,23745,3721
20211025,1231,23750,23760,23740,23745,14011
20211025,1232,23740,23745,23735,23740,23054
20211025,1233,23740,23745,23725,23730,36639
20211025,1234,23735,23750,23735,23745,22224
20211025,1235,23745,23755,23735,23755,29162
20211025,1236,23750,23755,23740,23745,13512
20211025,1237,23745,23745,23735,23740,30045
20211025,1238,23740,23740,23730,23735,7045
20211025,1239,23740,23750,23730,23750,20314
20211025,1240,23750,23750,23740,23740,4517
20211025,1241,23740,23745,23730,23745,15789
20211025,1242,23740,23740,23715,23720,43742
20211025,1243,23720,23740,23710,23740,21967
20211025,1244,23735,23740,23730,23735,7452
20211025,1245,23740,23740,23730,23730,10282
20211025,1246,23730,23745,23730,23735,8849
20211025,1247,23735,23735,23715,23715,36756
20211025,1248,23720,23725,23715,23725,16570
20211025,1249,23720,23735,23720,23730,10615
20211025,1250,23730,23735,23720,23730,6895
20211025,1251,23735,23735,23710,23735,22441
20211025,1252,23735,23735,23725,23725,23138
20211025,1253,23725,23725,23710,23710,46546
20211025,1254,23710,23725,23710,23715,17362
20211025,1255,23715,23720,23710,23715,949
20211025,1256,23710,23725,23700,23700,17123
20211025,1257,23700,23700,23680,23685,22718
20211025,1258,23690,23710,23690,23705,40311
20211025,1259,23705,23720,23705,23715,21845
20211025,1300,23715,23720,23710,23715,13761
20211025,1301,23715,23730,23710,23730,6073
20211025,1302,23725,23740,23720,23735,19273
20211025,1303,23735,23750,23730,23745,10816
20211025,1304,23745,23750,23740,23740,18476
20211025,1305,23740,23745,23735,23740,17197
20211025,1306,23740,23740,23730,23730,58655
20211025,1307,23735,23740,23725,23730,6883
20211025,1308,23735,23740,23730,23735,3973
20211025,1309,23735,23755,23735,23745,34540
20211025,1310,23745,23750,23735,23740,78694
20211025,1311,23735,23740,23730,23730,86879
20211025,1312,23730,23735,23720,23725,5948
20211025,1313,23720,23730,23720,23730,22048
20211025,1314,23730,23755,23730,23745,28582
20211025,1315,23745,23750,23740,23740,10780
20211025,1316,23745,23745,23720,23730,24580
20211025,1317,23730,23740,23725,23735,6720
20211025,1318,23735,23735,23715,23720,25431
20211025,1319,23720,23725,23705,23705,27874
20211025,1320,23705,23705,23685,23690,55167
20211025,1321,23690,23690,23680,23685,34084
20211025,1322,23685,23695,23675,23680,42781
20211025,1323,23680,23685,23670,23675,12817
20211025,1324,23685,23695,23680,23695,10159
20211025,1325,23695,23710,23695,23710,6781
20211025,1326,23705,23740,23705,23735,65297
20211025,1327,23735,23745,23730,23735,15340
20211025,1328,23740,23745,23735,23740,6432
20211025,1329,23740,23745,23735,23745,16101
20211025,1330,23745,23745,23735,23735,1985
20211025,1331,23735,23735,23725,23725,2803
20211025,1332,23725,23730,23715,23720,9746
20211025,1333,23725,23740,23715,23740,10304
20211025,1334,23735,23740,23725,23725,2531
20211025,1335,23730,23730,23720,23730,1521
20211025,1336,23725,23740,23725,23730,8088
20211025,1337,23730,23730,23720,23720,13736
20211025,1338,23720,23730,23715,23720,3763
20211025,1339,23715,23720,23705,23720,41771
20211025,1340,23715,23735,23715,23720,6538
20211025,1341,23715,23730,23715,23715,9976
20211025,1342,23715,23720,23705,23705,3685
20211025,1343,23705,23730,23705,23725,3900
20211025,1344,23725,23735,23720,23720,7828
20211025,1345,23720,23735,23715,23735,9455
20211025,1346,23730,23740,23725,23735,3282
20211025,1347,23735,23735,23730,23730,3004
20211025,1348,23735,23740,23720,23725,14795
20211025,1349,23725,23725,23715,23720,7050
20211025,1350,23715,23725,23715,23720,34173
20211025,1351,23720,23730,23720,23730,4942
20211025,1352,23730,23735,23725,23730,2874
20211025,1353,23730,23730,23725,23730,18576
20211025,1354,23735,23740,23730,23735,9638
20211025,1355,23735,23740,23725,23730,2517
20211025,1356,23730,23730,23725,23725,605
20211025,1357,23730,23730,23715,23720,7943
20211025,1358,23715,23715,23705,23715,17847
20211025,1359,23715,23715,23705,23710,2788
20211025,1400,23710,23715,23705,23710,4074
20211025,1401,23720,23720,23690,23695,51868
20211025,1402,23700,23715,23695,23715,22269
20211025,1403,23715,23725,23710,23710,14225
20211025,1404,23720,23720,23690,23695,16441
20211025,1405,23695,23695,23635,23640,61634
20211025,1406,23635,23660,23635,23655,63896
20211025,1407,23655,23670,23650,23660,4913
20211025,1408,23660,23690,23650,23665,26900
20211025,1409,23665,23685,23665,23675,6514
20211025,1410,23680,23685,23670,23675,3622
20211025,1411,23670,23685,23670,23685,14062
20211025,1412,23680,23695,23680,23680,1561
20211025,1413,23690,23710,23690,23710,30617
20211025,1414,23715,23715,23695,23700,11235
20211025,1415,23705,23710,23695,23705,7317
20211025,1416,23705,23710,23695,23700,731
20211025,1417,23700,23720,23700,23715,23258
20211025,1418,23715,23725,23705,23705,5934
20211025,1419,23705,23705,23700,23700,17301
20211025,1420,23705,23710,23690,23700,7450
20211025,1421,23710,23715,23705,23715,10849
20211025,1422,23715,23715,23705,23710,8947
20211025,1423,23705,23705,23695,23700,59735
20211025,1424,23700,23715,23690,23710,53848
20211025,1425,23710,23720,23710,23720,12260
20211025,1426,23720,23720,23710,23715,51027
20211025,1427,23715,23720,23710,23710,27399
20211025,1428,23715,23715,23705,23715,36736
20211025,1429,23715,23725,23700,23725,57027
20211025,1430,23715,23725,23710,23725,81681
20211025,1431,23725,23740,23725,23740,35086
20211025,1432,23740,23750,23740,23745,110108
20211025,1433,23745,23745,23730,23730,74984
20211025,1434,23730,23755,23730,23745,50425
20211025,1435,23750,23760,23740,23755,43599
20211025,1436,23755,23775,23750,23765,85562
20211025,1437,23775,23775,23770,23775,50436
20211025,1438,23775,23790,23770,23785,62661
20211025,1439,23790,23790,23775,23780,24352
20211025,1440,23780,23785,23770,23775,8564
20211025,1441,23775,23775,23760,23770,4871
20211025,1442,23765,23775,23760,23775,36006
20211025,1443,23770,23785,23770,23785,41044
20211025,1444,23785,23785,23765,23770,45971
20211025,1445,23775,23790,23775,23790,15050
20211025,1446,23790,23800,23785,23795,93543
20211025,1447,23795,23800,23785,23800,11065
20211025,1448,23800,23820,23790,23790,61103
20211025,1449,23790,23810,23790,23810,57369
20211025,1450,23810,23815,23805,23810,10857
20211025,1451,23810,23815,23800,23810,45581
20211025,1452,23810,23810,23795,23795,25959
20211025,1453,23800,23800,23790,23795,23255
20211025,1454,23795,23805,23795,23800,3508
20211025,1455,23800,23800,23790,23790,15747
20211025,1456,23795,23810,23795,23805,8450
20211025,1457,23805,23805,23795,23795,31099
20211025,1458,23795,23795,23785,23785,16831
20211025,1459,23785,23790,23765,23765,55840
20211025,1500,23770,23780,23765,23775,13627
20211025,1501,23770,23780,23760,23780,23263
20211025,1502,23780,23795,23775,23790,9932
20211025,1503,23790,23795,23780,23785,4536
20211025,1504,23785,23790,23780,23785,2535
20211025,1505,23780,23790,23780,23780,4331
20211025,1506,23785,23795,23785,23790,20101
20211025,1507,23785,23785,23770,23775,11237
20211025,1508,23775,23790,23770,23790,1452
20211025,1509,23780,23790,23770,23775,4967
20211025,1510,23770,23770,23760,23765,14168
20211025,1511,23765,23770,23760,23770,40833
20211025,1512,23770,23775,23755,23765,35527
20211025,1513,23760,23760,23755,23755,4813
20211025,1514,23760,23760,23755,23760,8721
20211025,1515,23755,23775,23755,23770,23037
20211025,1516,23775,23785,23770,23780,30272
20211025,1517,23785,23785,23775,23785,11040
20211025,1518,23785,23785,23765,23770,10668
20211025,1519,23770,23770,23760,23765,14637
20211025,1520,23765,23775,23760,23765,43080
20211025,1530,23750,23750,23750,23750,176590