날짜,시간,시가,고가,저가,종가,거래량
20211026,0901,2205,2205,2195,2200,5924995
20211026,0902,2195,2200,2190,2200,3811122
20211026,0903,2195,2205,2190,2200,2407079
20211026,0904,2205,2205,2200,2205,161029
20211026,0905,2200,2210,2200,2205,4920879
20211026,0906,2210,2210,2205,2205,127833
20211026,0907,2210,2210,2205,2210,178612
20211026,0908,2205,2210,2200,2200,2993318
20211026,0909,2200,2205,2195,2200,1794341
20211026,0910,2200,2205,2200,2205,162843
20211026,0911,2205,2210,2200,2210,1035534
20211026,0912,2210,2210,2205,2205,63508
20211026,0913,2210,2210,2200,2205,1775271
20211026,0914,2210,2210,2200,2205,115899
20211026,0915,2205,2210,2205,2205,83165
20211026,0916,2210,2210,2200,2200,116481
20211026,0917,2205,2210,2200,2210,2919503
20211026,0918,2210,2210,2205,2210,1002600
20211026,0919,2210,2210,2205,2210,37871
20211026,0920,2210,2210,2205,2210,52040
20211026,0921,2210,2210,2205,2210,205047
20211026,0922,2210,2215,2210,2210,1376341
20211026,0923,2210,2215,2205,2210,1755788
20211026,0924,2210,2215,2205,2210,157400
20211026,0925,2210,2215,2205,2210,237847
20211026,0926,2210,2210,2205,2210,82868
20211026,0927,2210,2210,2205,2210,31881
20211026,0928,2210,2210,2205,2205,28309
20211026,0929,2210,2210,2200,2210,1122919
20211026,0930,2205,2210,2205,2205,16049
20211026,0931,2205,2210,2200,2205,319741
20211026,0932,2205,2205,2200,2205,65483
20211026,0933,2200,2210,2200,2210,438810
20211026,0934,2210,2210,2200,2205,202865
20211026,0935,2205,2205,2200,2200,92019
20211026,0936,2200,2210,2200,2205,130041
20211026,0937,2205,2210,2205,2210,14769
20211026,0938,2205,2210,2205,2210,23678
20211026,0939,2205,2215,2205,2210,2334253
20211026,0940,2210,2210,2205,2205,36832
20211026,0941,2205,2210,2205,2205,11905
20211026,0942,2205,2210,2205,2210,64453
20211026,0943,2205,2210,2205,2205,449875
20211026,0944,2205,2210,2205,2210,3726
20211026,0945,2205,2210,2205,2205,16721
20211026,0946,2210,2210,2200,2205,576191
20211026,0947,2205,2210,2200,2205,200338
20211026,0948,2210,2210,2205,2205,25184
20211026,0949,2205,2210,2200,2205,455578
20211026,0950,2205,2210,2200,2205,132571
20211026,0951,2210,2210,2200,2205,58870
20211026,0952,2205,2210,2205,2205,8980
20211026,0953,2205,2210,2200,2205,47257
20211026,0954,2205,2205,2200,2200,33088
20211026,0955,2200,2205,2200,2205,75355
20211026,0956,2200,2205,2200,2205,13249
20211026,0957,2200,2205,2195,2200,1764459
20211026,0958,2195,2200,2195,2200,70885
20211026,0959,2195,2205,2195,2200,449500
20211026,1000,2205,2205,2195,2205,262896
20211026,1001,2200,2205,2195,2200,293785
20211026,1002,2200,2200,2195,2200,25501
20211026,1003,2195,2200,2195,2200,90419
20211026,1004,2195,2200,2195,2200,16594
20211026,1005,2195,2200,2195,2195,290914
20211026,1006,2195,2200,2190,2195,3929391
20211026,1007,2195,2200,2190,2195,720384
20211026,1008,2195,2195,2190,2195,125596
20211026,1009,2190,2195,2190,2190,331036
20211026,1010,2195,2195,2185,2190,5033582
20211026,1011,2190,2195,2185,2190,1128631
20211026,1012,2185,2195,2185,2195,321287
20211026,1013,2195,2200,2190,2195,671953
20211026,1014,2195,2200,2190,2200,2243817
20211026,1015,2200,2200,2190,2195,1853017
20211026,1016,2200,2200,2195,2200,191073
20211026,1017,2200,2200,2195,2200,6649
20211026,1018,2195,2200,2195,2195,211785
20211026,1019,2195,2200,2195,2200,1481483
20211026,1020,2200,2200,2195,2200,15888
20211026,1021,2195,2200,2195,2200,3337
20211026,1022,2200,2200,2195,2200,11752
20211026,1023,2195,2200,2195,2200,29793
20211026,1024,2200,2200,2195,2195,543173
20211026,1025,2200,2200,2195,2195,63668
20211026,1026,2200,2200,2195,2200,35480
20211026,1027,2195,2200,2195,2200,15824
20211026,1028,2200,2205,2195,2195,1486538
20211026,1029,2200,2200,2195,2200,218365
20211026,1030,2200,2205,2195,2205,140313
20211026,1031,2205,2205,2200,2200,1501
20211026,1032,2205,2205,2200,2205,3987
20211026,1033,2205,2205,2195,2200,230037
20211026,1034,2200,2205,2195,2200,269342
20211026,1035,2200,2205,2200,2205,1307239
20211026,1036,2205,2205,2200,2205,43983
20211026,1037,2200,2205,2195,2200,74143
20211026,1038,2195,2200,2195,2200,3362
20211026,1039,2195,2200,2195,2195,73654
20211026,1040,2195,2200,2195,2200,31335
20211026,1041,2200,2200,2195,2200,82747
20211026,1042,2195,2200,2195,2200,29036
20211026,1043,2195,2205,2195,2200,365630
20211026,1044,2200,2205,2200,2205,9854
20211026,1045,2205,2205,2200,2205,52426
20211026,1046,2200,2205,2200,2205,16144
20211026,1047,2205,2205,2200,2200,123070
20211026,1048,2205,2205,2200,2200,38795
20211026,1049,2205,2205,2200,2200,6495
20211026,1050,2205,2205,2200,2200,579208
20211026,1051,2205,2205,2195,2195,99523
20211026,1052,2195,2200,2195,2200,2326
20211026,1053,2200,2200,2195,2195,7301
20211026,1054,2195,2200,2195,2200,366980
20211026,1055,2200,2200,2195,2195,6780
20211026,1056,2200,2200,2195,2195,65751
20211026,1057,2195,2200,2195,2195,24982
20211026,1058,2195,2200,2195,2195,280349
20211026,1059,2200,2200,2195,2200,42683
20211026,1100,2200,2200,2195,2200,25059
20211026,1101,2200,2200,2195,2200,12928
20211026,1102,2200,2200,2195,2200,8872
20211026,1103,2200,2200,2195,2195,407335
20211026,1104,2195,2200,2195,2195,7533
20211026,1105,2200,2200,2195,2200,22356
20211026,1106,2200,2200,2195,2200,1553
20211026,1107,2200,2200,2195,2195,22248
20211026,1108,2200,2205,2195,2200,282645
20211026,1109,2205,2205,2195,2200,225789
20211026,1110,2200,2205,2195,2200,77964
20211026,1111,2200,2205,2200,2200,205841
20211026,1112,2200,2200,2195,2200,29721
20211026,1113,2195,2200,2195,2200,6984
20211026,1114,2195,2200,2195,2195,2338
20211026,1115,2200,2200,2195,2195,7232
20211026,1116,2195,2200,2195,2200,382
20211026,1117,2195,2200,2195,2200,102955
20211026,1118,2200,2200,2195,2195,167146
20211026,1119,2195,2200,2195,2195,9380
20211026,1120,2200,2200,2190,2195,1903571
20211026,1121,2195,2200,2190,2195,172761
20211026,1122,2195,2200,2195,2200,82777
20211026,1123,2200,2200,2195,2195,24518
20211026,1124,2200,2200,2195,2195,42309
20211026,1125,2200,2200,2195,2195,2869
20211026,1126,2200,2200,2195,2195,6017
20211026,1127,2200,2200,2195,2195,9936
20211026,1128,2195,2200,2195,2200,77665
20211026,1129,2200,2200,2195,2195,1871
20211026,1130,2195,2200,2195,2200,1431
20211026,1131,2200,2200,2195,2200,3493
20211026,1132,2200,2200,2195,2195,16343
20211026,1133,2200,2200,2195,2200,9857
20211026,1134,2200,2200,2195,2200,20566
20211026,1135,2200,2200,2195,2195,17099
20211026,1136,2200,2200,2195,2200,3808
20211026,1137,2195,2200,2195,2195,6210
20211026,1138,2195,2200,2195,2200,1598
20211026,1139,2195,2200,2195,2200,98298
20211026,1140,2200,2200,2195,2195,120326
20211026,1141,2200,2200,2195,2200,1246
20211026,1142,2200,2200,2195,2200,3131
20211026,1143,2200,2200,2195,2195,26442
20211026,1144,2200,2200,2195,2200,16401
20211026,1145,2200,2200,2195,2195,34422
20211026,1146,2200,2200,2195,2195,922
20211026,1147,2200,2200,2195,2200,19401
20211026,1148,2200,2200,2195,2200,6976
20211026,1149,2200,2200,2195,2200,8632
20211026,1150,2195,2200,2195,2195,1319
20211026,1151,2195,2200,2195,2195,232245
20211026,1152,2200,2200,2195,2195,479983
20211026,1153,2195,2200,2195,2195,160373
20211026,1154,2195,2200,2195,2200,57549
20211026,1155,2195,2200,2190,2190,412216
20211026,1156,2195,2200,2190,2200,160392
20211026,1157,2200,2200,2195,2200,364
20211026,1158,2195,2200,2190,2195,99351
20211026,1159,2195,2195,2190,2195,62920
20211026,1200,2195,2200,2195,2195,265695
20211026,1201,2195,2200,2190,2200,109299
20211026,1202,2200,2200,2195,2200,5211
20211026,1203,2200,2200,2195,2195,8042
20211026,1204,2195,2200,2195,2200,2754
20211026,1205,2200,2200,2195,2195,3055
20211026,1206,2195,2200,2195,2195,2172
20211026,1207,2195,2200,2195,2195,4522
20211026,1208,2195,2200,2195,2200,5608
20211026,1209,2195,2200,2195,2195,34750
20211026,1210,2200,2200,2195,2200,152905
20211026,1211,2195,2200,2195,2200,2854
20211026,1212,2195,2200,2195,2200,9052
20211026,1213,2200,2200,2195,2195,1460
20211026,1214,2195,2200,2195,2200,2973
20211026,1215,2200,2200,2195,2195,13409
20211026,1216,2200,2200,2195,2200,5833
20211026,1217,2200,2200,2195,2200,105622
20211026,1218,2200,2200,2195,2200,2907
20211026,1219,2195,2200,2195,2200,5716
20211026,1220,2200,2200,2195,2200,3885
20211026,1221,2195,2200,2195,2195,1114
20211026,1222,2200,2200,2195,2200,13669
20211026,1223,2200,2200,2200,2200,1642
20211026,1224,2195,2200,2195,2200,40279
20211026,1225,2200,2205,2200,2200,2206066
20211026,1226,2200,2205,2195,2200,331426
20211026,1227,2200,2200,2195,2200,173526
20211026,1228,2205,2205,2200,2205,3579
20211026,1229,2205,2205,2195,2195,44699
20211026,1230,2200,2200,2195,2200,15801
20211026,1231,2200,2200,2195,2200,377397
20211026,1232,2200,2205,2200,2200,5690
20211026,1233,2205,2205,2200,2200,17203
20211026,1234,2205,2205,2200,2205,69890
20211026,1235,2205,2205,2195,2200,155477
20211026,1236,2200,2205,2195,2200,134181
20211026,1237,2200,2200,2195,2195,1513
20211026,1238,2200,2200,2195,2200,70723
20211026,1239,2195,2200,2195,2200,2708
20211026,1240,2200,2200,2195,2200,2451
20211026,1241,2200,2200,2195,2200,1441
20211026,1242,2200,2205,2195,2205,162353
20211026,1243,2200,2200,2195,2200,17930
20211026,1244,2200,2200,2195,2195,28757
20211026,1245,2195,2200,2195,2200,15259
20211026,1246,2195,2200,2195,2195,34187
20211026,1247,2195,2200,2195,2195,32286
20211026,1248,2200,2200,2195,2200,6031
20211026,1249,2200,2200,2195,2195,36769
20211026,1250,2200,2200,2195,2200,4163
20211026,1251,2200,2200,2200,2200,8008
20211026,1252,2200,2200,2195,2195,6893
20211026,1253,2200,2200,2195,2200,3743
20211026,1254,2200,2200,2195,2200,18204
20211026,1255,2200,2200,2195,2195,21030
20211026,1256,2200,2200,2195,2200,3223
20211026,1257,2195,2200,2195,2200,74544
20211026,1258,2200,2200,2195,2200,7371
20211026,1259,2200,2200,2195,2195,9729
20211026,1300,2200,2200,2195,2195,1072
20211026,1301,2200,2200,2195,2200,667
20211026,1302,2200,2200,2195,2195,353
20211026,1303,2200,2200,2195,2195,7143
20211026,1304,2195,2200,2195,2200,253768
20211026,1305,2195,2200,2195,2200,213693
20211026,1306,2195,2200,2195,2200,14828
20211026,1307,2200,2200,2195,2200,4415
20211026,1308,2195,2200,2195,2195,4555
20211026,1309,2200,2200,2195,2200,201473
20211026,1310,2195,2200,2195,2195,3491
20211026,1311,2200,2200,2195,2200,8536
20211026,1312,2195,2200,2195,2200,19636
20211026,1313,2200,2200,2195,2200,14670
20211026,1314,2200,2200,2195,2200,9554
20211026,1315,2200,2200,2195,2200,12162
20211026,1316,2200,2200,2195,2195,7770
20211026,1317,2200,2200,2195,2200,2663
20211026,1318,2200,2200,2195,2195,1206
20211026,1319,2200,2200,2195,2195,49523
20211026,1320,2195,2195,2190,2190,1972972
20211026,1321,2190,2195,2190,2195,57742
20211026,1322,2195,2195,2190,2190,12627
20211026,1323,2190,2195,2190,2190,16002
20211026,1324,2190,2195,2190,2190,16041
20211026,1325,2195,2195,2190,2190,664236
20211026,1326,2195,2195,2190,2195,199694
20211026,1327,2190,2195,2185,2190,5995806
20211026,1328,2190,2190,2185,2190,400072
20211026,1329,2190,2190,2185,2185,872236
20211026,1330,2190,2190,2185,2190,217805
20211026,1331,2190,2190,2185,2190,88598
20211026,1332,2190,2190,2185,2190,127010
20211026,1333,2190,2190,2185,2190,72348
20211026,1334,2190,2190,2185,2185,142710
20211026,1335,2190,2190,2185,2190,212995
20211026,1336,2185,2190,2185,2190,89545
20211026,1337,2185,2190,2185,2185,133528
20211026,1338,2185,2190,2185,2190,9049
20211026,1339,2185,2190,2185,2185,30815
20211026,1340,2185,2190,2185,2185,131172
20211026,1341,2185,2190,2180,2185,3968276
20211026,1342,2180,2185,2180,2185,471831
20211026,1343,2180,2190,2180,2190,3540599
20211026,1344,2190,2190,2185,2185,34363
20211026,1345,2185,2190,2185,2190,422006
20211026,1346,2185,2190,2180,2185,1292205
20211026,1347,2185,2190,2185,2185,66438
20211026,1348,2185,2190,2185,2185,129354
20211026,1349,2185,2190,2180,2185,577762
20211026,1350,2180,2185,2180,2185,107038
20211026,1351,2180,2185,2180,2185,219906
20211026,1352,2185,2185,2180,2180,36725
20211026,1353,2185,2185,2180,2185,183367
20211026,1354,2185,2185,2180,2185,57600
20211026,1355,2185,2185,2180,2185,52666
20211026,1356,2185,2185,2180,2185,19761
20211026,1357,2185,2185,2180,2180,7671
20211026,1358,2185,2185,2180,2180,253718
20211026,1359,2185,2185,2180,2180,236077
20211026,1400,2185,2185,2180,2185,46907
20211026,1401,2185,2185,2180,2185,17003
20211026,1402,2185,2185,2180,2185,42207
20211026,1403,2185,2185,2180,2185,56123
20211026,1404,2180,2185,2180,2185,57309
20211026,1405,2185,2185,2180,2185,93892
20211026,1406,2185,2185,2180,2185,759919
20211026,1407,2185,2185,2180,2180,634633
20211026,1408,2185,2185,2180,2180,76798
20211026,1409,2185,2185,2180,2180,101734
20211026,1410,2185,2190,2180,2185,1908581
20211026,1411,2185,2190,2180,2190,511435
20211026,1412,2190,2190,2185,2190,7103
20211026,1413,2190,2190,2180,2185,840994
20211026,1414,2185,2185,2180,2185,15759
20211026,1415,2185,2185,2180,2185,229365
20211026,1416,2185,2185,2180,2180,148376
20211026,1417,2185,2185,2180,2185,73285
20211026,1418,2180,2185,2180,2185,51897
20211026,1419,2185,2185,2180,2180,8551
20211026,1420,2185,2185,2180,2185,518884
20211026,1421,2185,2185,2180,2185,240239
20211026,1422,2180,2185,2180,2185,65057
20211026,1423,2185,2185,2180,2185,30459
20211026,1424,2185,2185,2180,2185,15594
20211026,1425,2185,2185,2180,2185,27355
20211026,1426,2185,2185,2180,2180,13569
20211026,1427,2180,2185,2180,2180,100749
20211026,1428,2185,2185,2180,2180,72953
20211026,1429,2180,2185,2180,2180,176798
20211026,1430,2185,2185,2180,2180,29086
20211026,1431,2185,2185,2180,2185,26573
20211026,1432,2185,2185,2180,2185,79281
20211026,1433,2185,2185,2180,2180,10536
20211026,1434,2180,2185,2180,2185,39621
20211026,1435,2180,2185,2180,2185,8430
20211026,1436,2185,2185,2180,2180,4095294
20211026,1437,2180,2180,2175,2175,355994
20211026,1438,2175,2180,2175,2175,233047
20211026,1439,2180,2180,2175,2175,143570
20211026,1440,2180,2180,2175,2175,123425
20211026,1441,2175,2180,2175,2180,172665
20211026,1442,2180,2180,2175,2175,275764
20211026,1443,2180,2180,2170,2175,2934087
20211026,1444,2180,2180,2175,2180,304107
20211026,1445,2180,2180,2175,2175,157164
20211026,1446,2175,2180,2175,2180,59501
20211026,1447,2180,2180,2175,2180,69800
20211026,1448,2175,2180,2175,2175,99191
20211026,1449,2180,2180,2175,2180,218741
20211026,1450,2180,2180,2175,2180,114722
20211026,1451,2180,2185,2175,2180,2041745
20211026,1452,2180,2180,2175,2180,167998
20211026,1453,2175,2180,2175,2180,41114
20211026,1454,2175,2180,2175,2175,82866
20211026,1455,2175,2180,2175,2180,14309
20211026,1456,2180,2180,2175,2180,35977
20211026,1457,2180,2180,2175,2180,46863
20211026,1458,2180,2180,2175,2180,109002
20211026,1459,2180,2180,2175,2180,62792
20211026,1500,2180,2180,2175,2180,31079
20211026,1501,2180,2180,2175,2180,138570
20211026,1502,2180,2180,2175,2180,20452
20211026,1503,2175,2180,2175,2180,34334
20211026,1504,2180,2180,2175,2180,155699
20211026,1505,2175,2180,2175,2175,87116
20211026,1506,2180,2180,2175,2175,101182
20211026,1507,2180,2180,2175,2175,42412
20211026,1508,2180,2180,2175,2180,84024
20211026,1509,2180,2180,2175,2175,230618
20211026,1510,2180,2180,2175,2175,40626
20211026,1511,2180,2180,2175,2180,44323
20211026,1512,2175,2180,2175,2180,31254
20211026,1513,2180,2180,2175,2180,166472
20211026,1514,2180,2180,2175,2180,50261
20211026,1515,2175,2180,2175,2175,195382
20211026,1516,2175,2180,2175,2180,185996
20211026,1517,2180,2180,2175,2180,66658
20211026,1518,2180,2180,2175,2180,45445
20211026,1519,2180,2180,2175,2180,737737
20211026,1520,2180,2180,2175,2180,796542
20211026,1530,2180,2180,2180,2180,1833352