날짜,시간,시가,고가,저가,종가,거래량
20211001,0901,24250,24285,24200,24210,277778
20211001,0902,24210,24290,24210,24255,238535
20211001,0903,24260,24265,24220,24245,113866
20211001,0904,24240,24300,24240,24295,88416
20211001,0905,24295,24335,24295,24315,121399
20211001,0906,24320,24335,24290,24300,85622
20211001,0907,24295,24340,24295,24310,77323
20211001,0908,24310,24325,24260,24280,101439
20211001,0909,24280,24320,24275,24305,19295
20211001,0910,24315,24315,24270,24305,43627
20211001,0911,24305,24370,24300,24340,91457
20211001,0912,24335,24350,24315,24315,56162
20211001,0913,24325,24325,24275,24295,92302
20211001,0914,24295,24330,24285,24325,68866
20211001,0915,24325,24335,24310,24320,31384
20211001,0916,24325,24340,24310,24320,24243
20211001,0917,24320,24355,24320,24335,63450
20211001,0918,24330,24330,24260,24310,91765
20211001,0919,24305,24320,24300,24300,32766
20211001,0920,24295,24300,24260,24280,81401
20211001,0921,24280,24315,24270,24270,24769
20211001,0922,24265,24270,24205,24230,115721
20211001,0923,24225,24240,24220,24230,69674
20211001,0924,24225,24255,24225,24245,60653
20211001,0925,24235,24270,24225,24260,50396
20211001,0926,24255,24275,24215,24275,112037
20211001,0927,24275,24275,24230,24230,44708
20211001,0928,24230,24240,24225,24225,28914
20211001,0929,24225,24235,24215,24235,25194
20211001,0930,24230,24235,24185,24185,115509
20211001,0931,24185,24240,24185,24235,109123
20211001,0932,24235,24235,24200,24215,23140
20211001,0933,24215,24225,24150,24150,154184
20211001,0934,24150,24195,24150,24170,81537
20211001,0935,24170,24170,24140,24140,123757
20211001,0936,24150,24160,24120,24130,123199
20211001,0937,24130,24130,24085,24110,198740
20211001,0938,24105,24125,24070,24075,119893
20211001,0939,24075,24090,24060,24065,67473
20211001,0940,24060,24105,24055,24095,53194
20211001,0941,24100,24115,24090,24105,129821
20211001,0942,24100,24135,24090,24130,109879
20211001,0943,24130,24130,24100,24115,39763
20211001,0944,24115,24115,24080,24085,50455
20211001,0945,24085,24140,24080,24125,32161
20211001,0946,24125,24125,24095,24110,33676
20211001,0947,24110,24110,24080,24095,31488
20211001,0948,24090,24090,24040,24055,99831
20211001,0949,24055,24070,24030,24035,109283
20211001,0950,24030,24040,24015,24035,207714
20211001,0951,24035,24035,23965,23970,320508
20211001,0952,23970,23975,23935,23945,257078
20211001,0953,23940,23955,23910,23915,99881
20211001,0954,23915,23940,23915,23920,267043
20211001,0955,23915,23945,23915,23940,74290
20211001,0956,23935,23940,23905,23910,165527
20211001,0957,23910,23945,23890,23940,325708
20211001,0958,23940,23950,23925,23945,109348
20211001,0959,23945,23950,23925,23925,108812
20211001,1000,23930,23930,23885,23900,198318
20211001,1001,23910,23935,23900,23930,89349
20211001,1002,23930,23935,23875,23895,94417
20211001,1003,23895,23900,23835,23860,212085
20211001,1004,23860,23860,23820,23820,160362
20211001,1005,23830,23865,23815,23860,80979
20211001,1006,23855,23880,23850,23880,72737
20211001,1007,23875,23890,23855,23885,67414
20211001,1008,23880,23905,23865,23870,72571
20211001,1009,23870,23875,23810,23825,211224
20211001,1010,23825,23860,23825,23835,69554
20211001,1011,23840,23875,23835,23860,99338
20211001,1012,23855,23870,23820,23840,116555
20211001,1013,23840,23850,23825,23830,38981
20211001,1014,23830,23840,23820,23830,46252
20211001,1015,23830,23830,23785,23805,240684
20211001,1016,23800,23835,23780,23790,78231
20211001,1017,23795,23840,23790,23840,68453
20211001,1018,23835,23865,23835,23865,90780
20211001,1019,23870,23880,23835,23835,87386
20211001,1020,23840,23845,23810,23815,47961
20211001,1021,23815,23835,23810,23835,53161
20211001,1022,23830,23845,23825,23830,61069
20211001,1023,23835,23840,23810,23840,72865
20211001,1024,23840,23850,23820,23830,51518
20211001,1025,23825,23825,23780,23805,171607
20211001,1026,23805,23820,23795,23815,41586
20211001,1027,23815,23845,23815,23835,66537
20211001,1028,23835,23845,23810,23845,142972
20211001,1029,23845,23850,23830,23840,56392
20211001,1030,23830,23835,23800,23805,38515
20211001,1031,23805,23805,23775,23790,195775
20211001,1032,23785,23800,23775,23795,44951
20211001,1033,23795,23795,23775,23780,99992
20211001,1034,23775,23785,23755,23765,76265
20211001,1035,23765,23765,23720,23725,170919
20211001,1036,23730,23730,23680,23685,257218
20211001,1037,23685,23710,23675,23700,108616
20211001,1038,23700,23700,23660,23665,106148
20211001,1039,23665,23665,23625,23635,214564
20211001,1040,23630,23680,23630,23665,63255
20211001,1041,23665,23680,23655,23660,76692
20211001,1042,23660,23660,23625,23635,89266
20211001,1043,23625,23645,23615,23640,251657
20211001,1044,23640,23685,23640,23675,83868
20211001,1045,23675,23710,23670,23700,81462
20211001,1046,23705,23710,23675,23685,74628
20211001,1047,23685,23700,23680,23685,36684
20211001,1048,23685,23710,23675,23710,48108
20211001,1049,23710,23725,23700,23710,87916
20211001,1050,23705,23710,23665,23685,42972
20211001,1051,23680,23685,23665,23680,74422
20211001,1052,23680,23715,23670,23715,86216
20211001,1053,23715,23725,23705,23705,71396
20211001,1054,23705,23740,23700,23740,133883
20211001,1055,23745,23775,23740,23770,122766
20211001,1056,23770,23790,23755,23790,85314
20211001,1057,23785,23835,23785,23830,141784
20211001,1058,23830,23840,23790,23790,92555
20211001,1059,23790,23790,23735,23745,80893
20211001,1100,23745,23785,23745,23770,97876
20211001,1101,23770,23785,23745,23775,43648
20211001,1102,23780,23815,23750,23800,45688
20211001,1103,23800,23805,23770,23775,35242
20211001,1104,23780,23780,23750,23760,21392
20211001,1105,23760,23780,23745,23780,55653
20211001,1106,23780,23785,23755,23770,28365
20211001,1107,23775,23785,23730,23740,66335
20211001,1108,23735,23755,23735,23750,23311
20211001,1109,23750,23770,23750,23750,20399
20211001,1110,23755,23755,23715,23720,82610
20211001,1111,23725,23735,23705,23715,59976
20211001,1112,23710,23735,23710,23720,40913
20211001,1113,23725,23725,23705,23715,50487
20211001,1114,23720,23730,23710,23710,18115
20211001,1115,23710,23750,23705,23725,32589
20211001,1116,23725,23745,23700,23720,37205
20211001,1117,23720,23725,23710,23720,14976
20211001,1118,23715,23720,23710,23715,37959
20211001,1119,23715,23715,23700,23705,53544
20211001,1120,23705,23715,23680,23715,51612
20211001,1121,23715,23730,23715,23725,54942
20211001,1122,23730,23735,23715,23720,62620
20211001,1123,23725,23730,23715,23730,23772
20211001,1124,23730,23755,23730,23750,46062
20211001,1125,23755,23765,23745,23760,32797
20211001,1126,23760,23790,23760,23775,84166
20211001,1127,23770,23785,23765,23775,52003
20211001,1128,23780,23790,23770,23775,26689
20211001,1129,23780,23780,23750,23750,29919
20211001,1130,23760,23785,23760,23780,28334
20211001,1131,23780,23780,23750,23750,23435
20211001,1132,23750,23755,23715,23720,78937
20211001,1133,23725,23725,23715,23725,19856
20211001,1134,23720,23740,23720,23735,16989
20211001,1135,23730,23735,23715,23720,23659
20211001,1136,23725,23730,23710,23730,29386
20211001,1137,23730,23730,23705,23725,60000
20211001,1138,23720,23740,23720,23740,23840
20211001,1139,23735,23745,23720,23745,39509
20211001,1140,23745,23750,23740,23745,65022
20211001,1141,23750,23750,23715,23715,44829
20211001,1142,23715,23720,23715,23715,27705
20211001,1143,23715,23725,23715,23720,47051
20211001,1144,23720,23730,23720,23720,17262
20211001,1145,23725,23740,23720,23730,21127
20211001,1146,23730,23745,23715,23715,25446
20211001,1147,23720,23725,23710,23710,28999
20211001,1148,23710,23710,23690,23690,91593
20211001,1149,23690,23710,23665,23670,63709
20211001,1150,23670,23675,23660,23660,87341
20211001,1151,23670,23670,23635,23665,199404
20211001,1152,23665,23680,23660,23675,64599
20211001,1153,23680,23680,23665,23670,85815
20211001,1154,23670,23680,23670,23680,43084
20211001,1155,23685,23710,23685,23705,53216
20211001,1156,23705,23705,23690,23695,51765
20211001,1157,23695,23695,23675,23685,31054
20211001,1158,23680,23700,23680,23685,27107
20211001,1159,23685,23705,23680,23685,22060
20211001,1200,23690,23690,23675,23690,20750
20211001,1201,23690,23720,23685,23710,30680
20211001,1202,23710,23725,23710,23720,29932
20211001,1203,23715,23730,23715,23720,48103
20211001,1204,23720,23750,23720,23750,38046
20211001,1205,23750,23755,23740,23750,14072
20211001,1206,23745,23750,23730,23735,28135
20211001,1207,23735,23735,23730,23735,17624
20211001,1208,23740,23740,23715,23720,18095
20211001,1209,23715,23725,23710,23720,20357
20211001,1210,23725,23755,23725,23745,39675
20211001,1211,23750,23750,23725,23735,18137
20211001,1212,23740,23765,23735,23760,45309
20211001,1213,23760,23775,23755,23765,50922
20211001,1214,23760,23770,23745,23770,28419
20211001,1215,23765,23770,23745,23755,38120
20211001,1216,23750,23755,23735,23740,8966
20211001,1217,23740,23740,23725,23730,24106
20211001,1218,23725,23735,23710,23720,16411
20211001,1219,23720,23740,23720,23735,14639
20211001,1220,23735,23740,23710,23710,26547
20211001,1221,23710,23720,23710,23710,14259
20211001,1222,23710,23720,23710,23710,4467
20211001,1223,23710,23725,23710,23725,11690
20211001,1224,23725,23745,23725,23740,10437
20211001,1225,23735,23740,23735,23740,3982
20211001,1226,23740,23745,23730,23740,40224
20211001,1227,23740,23740,23725,23730,7863
20211001,1228,23730,23740,23730,23740,2754
20211001,1229,23745,23755,23745,23750,21047
20211001,1230,23750,23765,23740,23760,50019
20211001,1231,23760,23800,23760,23800,99574
20211001,1232,23800,23820,23795,23810,116353
20211001,1233,23810,23825,23805,23810,62456
20211001,1234,23805,23815,23800,23800,26929
20211001,1235,23805,23810,23780,23780,101168
20211001,1236,23785,23795,23775,23780,8973
20211001,1237,23780,23810,23780,23810,41974
20211001,1238,23810,23830,23805,23830,47757
20211001,1239,23830,23830,23800,23805,20549
20211001,1240,23805,23805,23780,23780,20809
20211001,1241,23785,23790,23775,23780,26167
20211001,1242,23780,23790,23770,23770,29099
20211001,1243,23775,23795,23770,23790,6222
20211001,1244,23795,23800,23775,23775,9562
20211001,1245,23775,23775,23760,23770,10810
20211001,1246,23770,23780,23750,23780,25324
20211001,1247,23785,23795,23780,23785,27006
20211001,1248,23785,23790,23775,23780,13173
20211001,1249,23780,23790,23775,23785,4666
20211001,1250,23780,23785,23765,23775,28806
20211001,1251,23775,23775,23745,23750,37401
20211001,1252,23755,23765,23745,23765,37260
20211001,1253,23760,23765,23750,23750,13903
20211001,1254,23750,23760,23740,23740,18281
20211001,1255,23740,23765,23740,23760,27454
20211001,1256,23755,23760,23750,23750,15896
20211001,1257,23750,23750,23730,23740,28900
20211001,1258,23745,23755,23740,23755,30706
20211001,1259,23755,23760,23735,23735,31719
20211001,1300,23740,23765,23740,23765,12044
20211001,1301,23770,23780,23765,23775,52150
20211001,1302,23775,23780,23770,23780,21902
20211001,1303,23775,23785,23765,23780,36905
20211001,1304,23775,23785,23770,23775,28504
20211001,1305,23775,23775,23765,23770,9309
20211001,1306,23770,23775,23765,23775,11920
20211001,1307,23770,23780,23765,23770,17668
20211001,1308,23770,23780,23755,23760,22972
20211001,1309,23765,23765,23735,23740,42552
20211001,1310,23740,23745,23725,23745,24519
20211001,1311,23750,23750,23735,23740,23099
20211001,1312,23745,23755,23740,23740,21009
20211001,1313,23735,23740,23725,23725,28832
20211001,1314,23725,23725,23710,23720,29149
20211001,1315,23720,23750,23720,23745,60572
20211001,1316,23745,23750,23730,23730,45342
20211001,1317,23730,23750,23730,23745,34547
20211001,1318,23745,23755,23745,23745,22788
20211001,1319,23750,23765,23750,23760,26365
20211001,1320,23755,23755,23740,23745,14926
20211001,1321,23750,23750,23730,23730,9478
20211001,1322,23730,23730,23710,23715,22773
20211001,1323,23720,23725,23715,23715,48228
20211001,1324,23715,23720,23705,23720,46916
20211001,1325,23715,23720,23705,23710,43162
20211001,1326,23715,23730,23705,23725,18636
20211001,1327,23725,23725,23705,23710,30556
20211001,1328,23710,23715,23680,23680,86437
20211001,1329,23680,23680,23670,23670,47434
20211001,1330,23665,23680,23655,23665,67703
20211001,1331,23665,23670,23655,23670,25358
20211001,1332,23670,23675,23665,23675,18743
20211001,1333,23675,23675,23650,23655,109841
20211001,1334,23650,23670,23645,23660,23844
20211001,1335,23660,23665,23645,23645,47837
20211001,1336,23645,23660,23630,23635,65230
20211001,1337,23635,23655,23630,23655,44532
20211001,1338,23650,23655,23630,23650,31681
20211001,1339,23650,23670,23650,23665,67850
20211001,1340,23665,23680,23660,23665,23863
20211001,1341,23665,23675,23655,23660,9908
20211001,1342,23660,23660,23640,23650,51911
20211001,1343,23650,23650,23630,23640,83898
20211001,1344,23645,23650,23640,23650,49657
20211001,1345,23650,23655,23640,23645,32297
20211001,1346,23645,23645,23605,23610,275769
20211001,1347,23610,23620,23605,23615,35295
20211001,1348,23615,23620,23600,23605,87707
20211001,1349,23605,23645,23595,23645,178392
20211001,1350,23645,23650,23630,23640,26508
20211001,1351,23640,23660,23635,23655,92693
20211001,1352,23660,23660,23640,23640,37195
20211001,1353,23645,23660,23640,23655,37475
20211001,1354,23655,23670,23645,23650,47967
20211001,1355,23650,23650,23635,23635,28071
20211001,1356,23635,23645,23620,23620,26759
20211001,1357,23625,23635,23610,23615,17547
20211001,1358,23615,23640,23615,23630,15602
20211001,1359,23630,23640,23620,23620,22542
20211001,1400,23615,23640,23615,23640,31325
20211001,1401,23640,23650,23620,23625,34558
20211001,1402,23625,23635,23605,23610,61765
20211001,1403,23610,23625,23595,23610,102363
20211001,1404,23610,23625,23610,23615,10680
20211001,1405,23610,23625,23595,23600,43766
20211001,1406,23600,23610,23570,23585,121739
20211001,1407,23590,23595,23585,23590,30252
20211001,1408,23590,23615,23590,23610,112731
20211001,1409,23610,23625,23610,23620,38969
20211001,1410,23625,23630,23605,23610,78513
20211001,1411,23610,23610,23600,23605,29642
20211001,1412,23605,23635,23605,23620,128408
20211001,1413,23625,23635,23620,23625,28230
20211001,1414,23625,23635,23620,23630,27917
20211001,1415,23635,23655,23635,23635,97483
20211001,1416,23635,23660,23625,23655,62928
20211001,1417,23660,23695,23650,23685,59198
20211001,1418,23685,23710,23670,23700,152718
20211001,1419,23700,23705,23670,23670,38826
20211001,1420,23670,23680,23665,23675,68490
20211001,1421,23680,23680,23655,23665,27767
20211001,1422,23670,23685,23660,23665,45940
20211001,1423,23670,23680,23655,23675,16738
20211001,1424,23675,23685,23665,23665,24973
20211001,1425,23665,23665,23650,23660,34768
20211001,1426,23665,23670,23650,23665,31998
20211001,1427,23670,23705,23670,23705,72124
20211001,1428,23700,23705,23670,23675,13891
20211001,1429,23675,23675,23645,23645,37287
20211001,1430,23655,23665,23645,23660,16792
20211001,1431,23660,23675,23655,23675,28739
20211001,1432,23675,23675,23665,23675,43034
20211001,1433,23675,23695,23675,23690,107011
20211001,1434,23690,23700,23670,23675,80376
20211001,1435,23675,23675,23660,23665,65547
20211001,1436,23665,23680,23660,23675,26841
20211001,1437,23675,23675,23660,23660,17209
20211001,1438,23660,23660,23640,23660,64734
20211001,1439,23660,23670,23655,23655,14339
20211001,1440,23660,23675,23655,23660,10008
20211001,1441,23660,23665,23655,23660,15556
20211001,1442,23665,23675,23655,23670,49097
20211001,1443,23670,23685,23660,23660,33073
20211001,1444,23665,23670,23650,23670,27774
20211001,1445,23670,23670,23640,23645,20981
20211001,1446,23645,23650,23630,23635,41643
20211001,1447,23635,23645,23630,23630,34119
20211001,1448,23630,23630,23620,23620,16406
20211001,1449,23620,23630,23615,23625,29461
20211001,1450,23620,23625,23600,23600,79820
20211001,1451,23610,23625,23610,23625,22350
20211001,1452,23625,23635,23625,23630,35778
20211001,1453,23635,23640,23615,23620,30738
20211001,1454,23620,23630,23605,23615,34410
20211001,1455,23610,23625,23610,23615,27386
20211001,1456,23615,23620,23585,23590,55013
20211001,1457,23590,23605,23590,23595,29980
20211001,1458,23595,23610,23595,23610,45206
20211001,1459,23610,23625,23605,23615,22230
20211001,1500,23620,23640,23610,23625,47622
20211001,1501,23630,23670,23615,23655,136411
20211001,1502,23660,23670,23645,23660,49234
20211001,1503,23650,23675,23650,23670,58255
20211001,1504,23675,23685,23660,23680,108859
20211001,1505,23680,23690,23665,23670,25853
20211001,1506,23675,23675,23660,23665,31314
20211001,1507,23665,23680,23650,23650,38889
20211001,1508,23655,23670,23645,23645,49707
20211001,1509,23650,23660,23650,23655,37671
20211001,1510,23655,23655,23635,23640,60705
20211001,1511,23645,23650,23635,23635,23972
20211001,1512,23640,23650,23635,23640,20082
20211001,1513,23640,23645,23630,23630,21793
20211001,1514,23640,23645,23635,23645,45638
20211001,1515,23640,23650,23640,23640,34142
20211001,1516,23640,23640,23630,23635,40216
20211001,1517,23635,23645,23635,23640,48281
20211001,1518,23635,23640,23625,23635,44091
20211001,1519,23640,23640,23610,23615,38463
20211001,1520,23610,23620,23600,23605,105654
20211001,1530,23610,23610,23610,23610,377384