날짜,시간,시가,고가,저가,종가,거래량
20211020,0901,23950,24035,23935,24020,324448
20211020,0902,24020,24055,23995,24040,237547
20211020,0903,24045,24070,24015,24025,255156
20211020,0904,24030,24075,24030,24055,178151
20211020,0905,24055,24090,24005,24020,128063
20211020,0906,24020,24035,23985,24020,128448
20211020,0907,24015,24020,23935,23940,132710
20211020,0908,23945,23975,23935,23975,84217
20211020,0909,23975,23975,23930,23950,62015
20211020,0910,23940,23960,23925,23950,42401
20211020,0911,23955,23955,23870,23875,124644
20211020,0912,23870,23880,23835,23840,199753
20211020,0913,23840,23865,23810,23835,105646
20211020,0914,23830,23855,23830,23845,101704
20211020,0915,23845,23875,23840,23870,109813
20211020,0916,23875,23880,23845,23880,99449
20211020,0917,23880,23905,23860,23905,91534
20211020,0918,23900,23905,23870,23895,46832
20211020,0919,23890,23910,23880,23880,94684
20211020,0920,23890,23905,23865,23905,73787
20211020,0921,23900,23900,23845,23875,67702
20211020,0922,23880,23880,23855,23865,11897
20211020,0923,23870,23925,23865,23925,73560
20211020,0924,23925,23955,23920,23935,95868
20211020,0925,23935,23955,23885,23890,61184
20211020,0926,23895,23955,23890,23945,55065
20211020,0927,23940,23975,23930,23965,80973
20211020,0928,23970,24015,23965,24005,222269
20211020,0929,24005,24015,23975,23975,189999
20211020,0930,23975,23975,23940,23950,120899
20211020,0931,23945,23970,23915,23945,99272
20211020,0932,23950,23950,23915,23945,58418
20211020,0933,23945,23980,23935,23945,66073
20211020,0934,23945,23970,23930,23950,22416
20211020,0935,23950,23955,23935,23945,33776
20211020,0936,23940,23970,23930,23945,38449
20211020,0937,23945,23970,23930,23950,13130
20211020,0938,23950,23980,23950,23975,19441
20211020,0939,23970,23975,23950,23955,25683
20211020,0940,23960,23980,23960,23975,11257
20211020,0941,23975,23990,23950,23955,59198
20211020,0942,23955,23960,23935,23940,39945
20211020,0943,23940,23945,23905,23940,86569
20211020,0944,23940,23950,23930,23940,26947
20211020,0945,23940,23965,23930,23960,51798
20211020,0946,23960,23985,23955,23970,67123
20211020,0947,23970,23995,23965,23990,59608
20211020,0948,23990,23995,23965,23965,50288
20211020,0949,23965,23965,23935,23935,31967
20211020,0950,23935,23945,23925,23935,66421
20211020,0951,23935,23935,23885,23895,134261
20211020,0952,23895,23910,23885,23905,66737
20211020,0953,23905,23910,23885,23890,58352
20211020,0954,23895,23900,23880,23895,28249
20211020,0955,23895,23915,23895,23910,39856
20211020,0956,23905,23905,23885,23895,56401
20211020,0957,23895,23895,23855,23875,91827
20211020,0958,23870,23905,23865,23900,34154
20211020,0959,23900,23905,23890,23895,13702
20211020,1000,23895,23900,23875,23875,22634
20211020,1001,23870,23875,23855,23875,59875
20211020,1002,23870,23875,23860,23860,47979
20211020,1003,23860,23885,23855,23865,49019
20211020,1004,23865,23865,23845,23865,45853
20211020,1005,23860,23870,23855,23870,46283
20211020,1006,23860,23885,23855,23870,50296
20211020,1007,23865,23880,23845,23870,38743
20211020,1008,23875,23900,23870,23895,136386
20211020,1009,23895,23900,23860,23875,40007
20211020,1010,23875,23895,23875,23890,14135
20211020,1011,23885,23905,23875,23900,30328
20211020,1012,23900,23910,23885,23900,34642
20211020,1013,23900,23905,23870,23875,11766
20211020,1014,23875,23885,23865,23870,13704
20211020,1015,23865,23875,23860,23860,24199
20211020,1016,23860,23875,23855,23860,27507
20211020,1017,23865,23880,23860,23870,15235
20211020,1018,23875,23880,23865,23865,26892
20211020,1019,23865,23875,23865,23870,10697
20211020,1020,23865,23885,23860,23880,38776
20211020,1021,23880,23890,23865,23890,12482
20211020,1022,23885,23890,23875,23880,17519
20211020,1023,23875,23900,23875,23890,30234
20211020,1024,23890,23895,23885,23895,22713
20211020,1025,23895,23915,23890,23910,29655
20211020,1026,23905,23910,23890,23890,20941
20211020,1027,23890,23890,23860,23865,80631
20211020,1028,23865,23870,23855,23865,20028
20211020,1029,23860,23865,23845,23860,60610
20211020,1030,23860,23865,23855,23860,7030
20211020,1031,23860,23865,23835,23845,103914
20211020,1032,23850,23865,23840,23855,13960
20211020,1033,23860,23860,23840,23855,8300
20211020,1034,23850,23870,23850,23850,14939
20211020,1035,23845,23875,23845,23865,61976
20211020,1036,23865,23870,23855,23855,56628
20211020,1037,23855,23860,23825,23825,240855
20211020,1038,23820,23830,23815,23820,70457
20211020,1039,23820,23835,23810,23835,63461
20211020,1040,23830,23830,23815,23825,10427
20211020,1041,23830,23830,23770,23780,245409
20211020,1042,23780,23785,23750,23750,64727
20211020,1043,23750,23760,23740,23755,38065
20211020,1044,23755,23755,23725,23735,85341
20211020,1045,23730,23740,23700,23705,93898
20211020,1046,23705,23715,23695,23695,101266
20211020,1047,23700,23700,23660,23660,86315
20211020,1048,23665,23665,23615,23630,149951
20211020,1049,23630,23650,23620,23640,262061
20211020,1050,23645,23660,23630,23650,26709
20211020,1051,23655,23665,23645,23660,131729
20211020,1052,23660,23675,23655,23670,43850
20211020,1053,23670,23680,23655,23680,35238
20211020,1054,23675,23685,23670,23680,36522
20211020,1055,23680,23685,23660,23670,19612
20211020,1056,23665,23700,23660,23695,175965
20211020,1057,23695,23700,23685,23695,19979
20211020,1058,23700,23720,23695,23700,50405
20211020,1059,23700,23705,23690,23690,41170
20211020,1100,23690,23720,23685,23720,30783
20211020,1101,23715,23725,23705,23725,32102
20211020,1102,23725,23725,23700,23700,42682
20211020,1103,23705,23710,23695,23710,23563
20211020,1104,23700,23725,23700,23710,19461
20211020,1105,23710,23730,23705,23710,26588
20211020,1106,23710,23715,23695,23710,40728
20211020,1107,23715,23715,23695,23705,17514
20211020,1108,23700,23725,23700,23715,42934
20211020,1109,23720,23720,23700,23705,19928
20211020,1110,23705,23705,23695,23700,28831
20211020,1111,23695,23705,23690,23700,10050
20211020,1112,23705,23730,23705,23725,47667
20211020,1113,23730,23750,23725,23745,56334
20211020,1114,23745,23755,23725,23725,57854
20211020,1115,23730,23730,23700,23705,29410
20211020,1116,23710,23710,23695,23700,49814
20211020,1117,23700,23705,23690,23690,29492
20211020,1118,23695,23710,23695,23710,15975
20211020,1119,23715,23725,23715,23725,49661
20211020,1120,23730,23745,23725,23745,83627
20211020,1121,23745,23750,23730,23740,7222
20211020,1122,23745,23745,23725,23730,12222
20211020,1123,23730,23745,23725,23735,9866
20211020,1124,23735,23735,23720,23725,10509
20211020,1125,23725,23730,23715,23725,7390
20211020,1126,23725,23725,23700,23700,14961
20211020,1127,23700,23715,23700,23715,18314
20211020,1128,23720,23730,23715,23730,16739
20211020,1129,23725,23745,23725,23745,37999
20211020,1130,23745,23750,23730,23735,45969
20211020,1131,23735,23735,23720,23725,9141
20211020,1132,23715,23735,23715,23730,3044
20211020,1133,23730,23735,23725,23725,3110
20211020,1134,23720,23735,23720,23720,9102
20211020,1135,23720,23735,23720,23725,5919
20211020,1136,23720,23730,23710,23730,39716
20211020,1137,23730,23740,23725,23740,14694
20211020,1138,23740,23760,23740,23760,50601
20211020,1139,23760,23760,23750,23755,23078
20211020,1140,23755,23760,23750,23755,11168
20211020,1141,23750,23750,23730,23730,16329
20211020,1142,23735,23735,23720,23730,13686
20211020,1143,23735,23745,23735,23735,15262
20211020,1144,23740,23755,23730,23750,22507
20211020,1145,23755,23755,23735,23740,12070
20211020,1146,23740,23750,23735,23750,10348
20211020,1147,23750,23760,23745,23755,10955
20211020,1148,23755,23770,23750,23755,25308
20211020,1149,23760,23765,23750,23750,16123
20211020,1150,23750,23760,23745,23750,12114
20211020,1151,23750,23755,23745,23745,4967
20211020,1152,23755,23755,23750,23755,7859
20211020,1153,23755,23755,23745,23745,30838
20211020,1154,23745,23765,23740,23755,25954
20211020,1155,23760,23780,23760,23780,35049
20211020,1156,23775,23780,23765,23770,4903
20211020,1157,23765,23770,23750,23760,36541
20211020,1158,23760,23770,23755,23760,5769
20211020,1159,23760,23770,23755,23765,6157
20211020,1200,23765,23770,23760,23765,4246
20211020,1201,23765,23780,23760,23775,22082
20211020,1202,23775,23780,23750,23750,34874
20211020,1203,23750,23760,23745,23760,34509
20211020,1204,23755,23755,23745,23750,9211
20211020,1205,23750,23755,23750,23750,4792
20211020,1206,23755,23775,23755,23770,31835
20211020,1207,23770,23770,23755,23760,8364
20211020,1208,23760,23760,23745,23750,8549
20211020,1209,23750,23760,23750,23760,19947
20211020,1210,23760,23760,23755,23755,2575
20211020,1211,23760,23760,23760,23760,1460
20211020,1212,23760,23770,23755,23765,7115
20211020,1213,23765,23765,23750,23750,16586
20211020,1214,23750,23750,23725,23730,38711
20211020,1215,23735,23735,23720,23725,13641
20211020,1216,23725,23735,23720,23735,13553
20211020,1217,23735,23750,23735,23740,28337
20211020,1218,23740,23745,23735,23735,725
20211020,1219,23735,23740,23720,23725,8546
20211020,1220,23725,23725,23720,23720,27267
20211020,1221,23720,23750,23715,23750,41751
20211020,1222,23755,23755,23740,23740,12170
20211020,1223,23745,23760,23745,23755,4950
20211020,1224,23755,23765,23755,23760,9861
20211020,1225,23760,23765,23755,23765,1077
20211020,1226,23765,23770,23760,23770,7135
20211020,1227,23770,23785,23765,23785,49550
20211020,1228,23785,23800,23785,23795,40976
20211020,1229,23790,23795,23785,23790,10741
20211020,1230,23790,23795,23790,23790,14153
20211020,1231,23790,23790,23780,23785,15848
20211020,1232,23775,23790,23775,23790,15337
20211020,1233,23785,23805,23785,23795,39610
20211020,1234,23800,23800,23790,23795,5964
20211020,1235,23795,23800,23790,23790,6555
20211020,1236,23790,23790,23780,23790,2005
20211020,1237,23785,23790,23770,23775,13518
20211020,1238,23780,23785,23770,23780,6070
20211020,1239,23780,23780,23770,23770,15978
20211020,1240,23765,23775,23760,23770,18491
20211020,1241,23765,23770,23760,23765,15707
20211020,1242,23765,23775,23765,23770,2977
20211020,1243,23775,23780,23770,23780,36713
20211020,1244,23775,23780,23765,23765,27056
20211020,1245,23770,23770,23755,23760,13547
20211020,1246,23760,23770,23750,23770,26379
20211020,1247,23765,23775,23760,23760,11763
20211020,1248,23755,23755,23745,23745,28149
20211020,1249,23740,23750,23740,23740,16256
20211020,1250,23740,23745,23730,23735,9828
20211020,1251,23735,23735,23730,23730,20577
20211020,1252,23725,23740,23725,23730,13656
20211020,1253,23730,23745,23730,23740,40713
20211020,1254,23750,23750,23740,23745,11343
20211020,1255,23745,23745,23725,23725,23266
20211020,1256,23725,23735,23725,23730,8766
20211020,1257,23740,23750,23735,23745,5303
20211020,1258,23745,23760,23740,23755,16216
20211020,1259,23750,23765,23750,23760,23375
20211020,1300,23760,23760,23755,23755,8477
20211020,1301,23755,23765,23750,23755,4063
20211020,1302,23750,23755,23750,23755,25723
20211020,1303,23755,23760,23750,23760,1158
20211020,1304,23755,23760,23755,23760,1122
20211020,1305,23755,23760,23750,23755,23391
20211020,1306,23755,23760,23755,23755,1387
20211020,1307,23755,23765,23750,23760,10683
20211020,1308,23765,23765,23755,23760,4570
20211020,1309,23755,23760,23755,23760,13567
20211020,1310,23760,23765,23750,23755,2016
20211020,1311,23760,23765,23755,23765,10719
20211020,1312,23760,23760,23755,23760,8321
20211020,1313,23760,23765,23760,23765,2
20211020,1314,23760,23775,23760,23775,17456
20211020,1315,23770,23780,23770,23780,11807
20211020,1316,23775,23775,23760,23760,7697
20211020,1317,23760,23765,23760,23765,1122
20211020,1318,23760,23765,23755,23765,2699
20211020,1319,23755,23765,23755,23765,2506
20211020,1320,23765,23780,23765,23775,13566
20211020,1321,23775,23780,23765,23770,13156
20211020,1322,23770,23770,23755,23760,13243
20211020,1323,23755,23765,23755,23755,21533
20211020,1324,23755,23760,23745,23750,27791
20211020,1325,23750,23750,23730,23740,37259
20211020,1326,23740,23750,23740,23745,10306
20211020,1327,23745,23750,23745,23750,265
20211020,1328,23745,23750,23740,23740,2957
20211020,1329,23745,23750,23740,23740,8004
20211020,1330,23735,23740,23705,23715,51187
20211020,1331,23715,23720,23705,23715,53483
20211020,1332,23720,23735,23715,23730,22445
20211020,1333,23735,23735,23725,23730,42565
20211020,1334,23735,23740,23730,23735,2327
20211020,1335,23730,23740,23725,23730,14655
20211020,1336,23735,23735,23725,23725,12262
20211020,1337,23725,23725,23705,23715,22279
20211020,1338,23720,23735,23720,23730,16287
20211020,1339,23730,23745,23730,23740,23285
20211020,1340,23740,23745,23740,23740,7961
20211020,1341,23745,23745,23730,23730,16693
20211020,1342,23730,23735,23725,23730,22539
20211020,1343,23730,23755,23730,23750,91695
20211020,1344,23745,23750,23735,23740,14438
20211020,1345,23735,23740,23725,23730,17222
20211020,1346,23735,23735,23730,23735,14699
20211020,1347,23730,23730,23720,23720,11646
20211020,1348,23720,23725,23715,23720,25443
20211020,1349,23725,23725,23715,23720,12085
20211020,1350,23715,23725,23715,23725,14216
20211020,1351,23720,23735,23720,23720,17531
20211020,1352,23730,23735,23725,23735,61645
20211020,1353,23730,23740,23730,23740,30682
20211020,1354,23735,23740,23730,23730,5004
20211020,1355,23730,23730,23715,23715,5204
20211020,1356,23715,23725,23715,23720,7903
20211020,1357,23720,23720,23710,23710,17479
20211020,1358,23710,23720,23700,23705,30135
20211020,1359,23705,23705,23675,23680,54701
20211020,1400,23680,23690,23675,23690,42759
20211020,1401,23695,23705,23680,23695,34548
20211020,1402,23700,23700,23690,23700,27245
20211020,1403,23700,23710,23700,23700,45840
20211020,1404,23700,23720,23700,23710,10223
20211020,1405,23710,23715,23700,23705,7197
20211020,1406,23705,23725,23700,23720,33128
20211020,1407,23725,23725,23715,23715,6234
20211020,1408,23720,23720,23705,23710,10245
20211020,1409,23710,23720,23705,23710,19403
20211020,1410,23710,23715,23700,23705,27944
20211020,1411,23705,23715,23700,23705,12345
20211020,1412,23700,23705,23690,23690,37725
20211020,1413,23690,23695,23680,23690,19899
20211020,1414,23690,23700,23685,23685,9869
20211020,1415,23680,23700,23680,23695,21894
20211020,1416,23695,23705,23690,23700,23445
20211020,1417,23700,23710,23700,23700,71844
20211020,1418,23700,23710,23685,23690,13651
20211020,1419,23685,23690,23670,23675,54356
20211020,1420,23670,23675,23655,23665,40624
20211020,1421,23665,23665,23660,23660,6060
20211020,1422,23665,23665,23655,23660,10017
20211020,1423,23655,23670,23645,23660,74570
20211020,1424,23670,23670,23650,23655,14395
20211020,1425,23650,23650,23630,23640,50917
20211020,1426,23640,23665,23635,23660,50084
20211020,1427,23655,23660,23645,23645,7480
20211020,1428,23650,23655,23635,23640,20560
20211020,1429,23645,23650,23625,23625,32806
20211020,1430,23625,23635,23620,23630,28190
20211020,1431,23635,23655,23635,23635,20753
20211020,1432,23635,23640,23630,23630,31250
20211020,1433,23630,23640,23625,23625,25565
20211020,1434,23630,23650,23625,23645,16374
20211020,1435,23645,23645,23625,23625,7256
20211020,1436,23625,23630,23615,23615,27016
20211020,1437,23620,23625,23610,23620,21692
20211020,1438,23620,23630,23610,23630,43042
20211020,1439,23635,23650,23630,23650,50836
20211020,1440,23645,23650,23630,23640,18727
20211020,1441,23635,23640,23630,23630,34450
20211020,1442,23640,23645,23635,23645,6230
20211020,1443,23640,23645,23620,23625,12517
20211020,1444,23625,23630,23620,23630,7710
20211020,1445,23630,23635,23625,23625,7171
20211020,1446,23625,23625,23600,23600,41557
20211020,1447,23600,23615,23600,23610,18895
20211020,1448,23610,23615,23600,23600,14541
20211020,1449,23600,23605,23590,23595,123470
20211020,1450,23595,23595,23580,23580,53739
20211020,1451,23580,23590,23575,23575,41342
20211020,1452,23580,23600,23575,23590,53218
20211020,1453,23590,23600,23585,23595,16658
20211020,1454,23595,23605,23590,23595,22433
20211020,1455,23595,23600,23595,23600,11617
20211020,1456,23600,23610,23595,23610,13137
20211020,1457,23610,23630,23610,23625,89778
20211020,1458,23625,23625,23615,23625,13913
20211020,1459,23625,23625,23610,23610,11750
20211020,1500,23610,23615,23605,23605,19558
20211020,1501,23605,23610,23585,23595,61268
20211020,1502,23590,23600,23590,23600,14708
20211020,1503,23600,23605,23595,23600,4009
20211020,1504,23605,23610,23590,23600,18574
20211020,1505,23600,23615,23595,23610,14848
20211020,1506,23610,23615,23605,23610,29488
20211020,1507,23610,23625,23605,23620,25298
20211020,1508,23620,23620,23615,23615,6680
20211020,1509,23615,23625,23615,23620,8010
20211020,1510,23620,23620,23610,23615,21017
20211020,1511,23615,23615,23610,23610,5238
20211020,1512,23615,23635,23610,23620,62984
20211020,1513,23620,23620,23605,23610,14079
20211020,1514,23610,23610,23605,23610,12545
20211020,1515,23610,23620,23610,23615,6729
20211020,1516,23610,23620,23610,23610,8124
20211020,1517,23615,23625,23615,23620,39989
20211020,1518,23620,23630,23615,23625,32741
20211020,1519,23615,23625,23615,23625,9955
20211020,1520,23620,23625,23610,23610,22701
20211020,1530,23570,23570,23570,23570,145464