날짜,시간,시가,고가,저가,종가,거래량
20211015,0901,2265,2265,2250,2260,15213506
20211015,0902,2255,2260,2245,2250,6283452
20211015,0903,2245,2250,2240,2245,3143606
20211015,0904,2240,2250,2240,2240,3361066
20211015,0905,2240,2245,2235,2240,3171010
20211015,0906,2240,2245,2235,2240,1680140
20211015,0907,2240,2245,2235,2240,3665782
20211015,0908,2245,2245,2240,2245,519960
20211015,0909,2245,2245,2235,2240,1399044
20211015,0910,2240,2240,2235,2240,621935
20211015,0911,2235,2240,2235,2240,279587
20211015,0912,2240,2245,2235,2240,1927178
20211015,0913,2240,2245,2235,2240,836831
20211015,0914,2240,2245,2235,2240,2999988
20211015,0915,2245,2245,2240,2245,87681
20211015,0916,2245,2250,2240,2245,1746968
20211015,0917,2245,2245,2235,2245,4318402
20211015,0918,2245,2245,2240,2245,171299
20211015,0919,2245,2250,2240,2245,2244336
20211015,0920,2250,2250,2240,2245,823788
20211015,0921,2245,2245,2240,2245,371996
20211015,0922,2245,2250,2240,2250,711903
20211015,0923,2250,2250,2245,2245,193700
20211015,0924,2250,2250,2245,2250,163310
20211015,0925,2250,2250,2245,2250,2875516
20211015,0926,2250,2255,2240,2250,2592600
20211015,0927,2255,2255,2245,2255,1836409
20211015,0928,2250,2255,2250,2255,444636
20211015,0929,2255,2255,2250,2255,156146
20211015,0930,2255,2255,2245,2250,1677270
20211015,0931,2255,2255,2245,2250,1574479
20211015,0932,2250,2255,2245,2255,1817735
20211015,0933,2250,2255,2250,2255,38399
20211015,0934,2255,2255,2245,2250,2201485
20211015,0935,2250,2260,2250,2260,1428691
20211015,0936,2260,2260,2250,2255,1454651
20211015,0937,2255,2260,2255,2255,1137880
20211015,0938,2260,2265,2255,2260,4149883
20211015,0939,2260,2265,2255,2265,313603
20211015,0940,2265,2265,2260,2265,300054
20211015,0941,2265,2265,2260,2260,293712
20211015,0942,2260,2265,2260,2265,90590
20211015,0943,2265,2265,2255,2260,1837189
20211015,0944,2255,2265,2255,2255,827182
20211015,0945,2260,2260,2250,2255,1471810
20211015,0946,2255,2255,2250,2250,401768
20211015,0947,2250,2255,2245,2250,1111826
20211015,0948,2250,2255,2245,2255,1452006
20211015,0949,2255,2255,2250,2255,131599
20211015,0950,2250,2255,2245,2255,10053908
20211015,0951,2250,2255,2245,2255,311273
20211015,0952,2255,2255,2250,2250,425234
20211015,0953,2250,2260,2250,2255,1584478
20211015,0954,2255,2260,2255,2260,81611
20211015,0955,2260,2260,2250,2255,615486
20211015,0956,2250,2260,2250,2250,176798
20211015,0957,2255,2255,2250,2255,52136
20211015,0958,2250,2255,2250,2250,100964
20211015,0959,2250,2260,2250,2260,307368
20211015,1000,2260,2260,2255,2255,312742
20211015,1001,2255,2260,2250,2250,1143563
20211015,1002,2255,2260,2250,2260,238498
20211015,1003,2260,2265,2255,2260,1227995
20211015,1004,2265,2265,2255,2265,189104
20211015,1005,2260,2265,2255,2255,365097
20211015,1006,2255,2265,2255,2265,253180
20211015,1007,2265,2265,2260,2265,21721
20211015,1008,2260,2270,2260,2260,2816838
20211015,1009,2265,2270,2260,2270,1271893
20211015,1010,2265,2270,2260,2265,473702
20211015,1011,2265,2270,2260,2265,508897
20211015,1012,2265,2270,2265,2270,155863
20211015,1013,2270,2270,2265,2265,145106
20211015,1014,2270,2270,2260,2265,1125909
20211015,1015,2265,2270,2260,2265,166483
20211015,1016,2260,2265,2260,2260,22971
20211015,1017,2260,2265,2260,2265,88124
20211015,1018,2260,2270,2260,2265,399531
20211015,1019,2265,2270,2265,2270,577049
20211015,1020,2270,2270,2260,2265,51761
20211015,1021,2265,2270,2260,2265,495056
20211015,1022,2270,2270,2260,2265,122353
20211015,1023,2265,2265,2260,2260,96205
20211015,1024,2265,2265,2260,2265,76227
20211015,1025,2265,2265,2260,2265,93531
20211015,1026,2260,2270,2260,2265,481463
20211015,1027,2260,2265,2260,2260,31766
20211015,1028,2260,2265,2260,2265,26936
20211015,1029,2265,2265,2255,2260,1677264
20211015,1030,2265,2265,2255,2260,202960
20211015,1031,2260,2265,2260,2265,61501
20211015,1032,2265,2265,2255,2255,281271
20211015,1033,2260,2265,2255,2260,60679
20211015,1034,2260,2265,2255,2265,305083
20211015,1035,2260,2270,2260,2270,1100705
20211015,1036,2265,2270,2260,2265,472247
20211015,1037,2260,2265,2260,2265,25490
20211015,1038,2260,2270,2260,2265,219457
20211015,1039,2260,2265,2260,2260,1158842
20211015,1040,2260,2265,2255,2260,284779
20211015,1041,2260,2265,2255,2265,139111
20211015,1042,2260,2265,2255,2260,136528
20211015,1043,2260,2265,2255,2260,494697
20211015,1044,2255,2260,2255,2260,76773
20211015,1045,2260,2265,2255,2260,333365
20211015,1046,2255,2265,2255,2265,45413
20211015,1047,2260,2265,2255,2260,174635
20211015,1048,2265,2265,2255,2265,71963
20211015,1049,2265,2265,2260,2265,11036
20211015,1050,2265,2265,2260,2265,43226
20211015,1051,2260,2265,2260,2265,4324
20211015,1052,2265,2265,2260,2265,10048
20211015,1053,2260,2265,2255,2260,541073
20211015,1054,2260,2265,2255,2265,293221
20211015,1055,2265,2265,2255,2255,87181
20211015,1056,2260,2260,2255,2260,28821
20211015,1057,2255,2260,2250,2250,3836437
20211015,1058,2250,2260,2250,2255,389404
20211015,1059,2255,2260,2250,2250,105742
20211015,1100,2255,2255,2250,2255,23762
20211015,1101,2250,2255,2250,2250,399570
20211015,1102,2255,2255,2250,2250,36023
20211015,1103,2250,2255,2250,2255,341290
20211015,1104,2250,2255,2250,2250,75509
20211015,1105,2255,2255,2250,2250,22510
20211015,1106,2250,2255,2250,2250,104993
20211015,1107,2250,2255,2250,2250,17816
20211015,1108,2255,2255,2250,2250,26208
20211015,1109,2250,2255,2250,2255,22468
20211015,1110,2255,2255,2250,2250,76589
20211015,1111,2255,2255,2245,2250,2134252
20211015,1112,2250,2255,2250,2255,324686
20211015,1113,2255,2255,2250,2250,16306
20211015,1114,2255,2255,2250,2250,33217
20211015,1115,2255,2255,2250,2255,15949
20211015,1116,2255,2255,2250,2250,1474343
20211015,1117,2250,2255,2245,2245,249304
20211015,1118,2245,2250,2245,2250,62938
20211015,1119,2245,2250,2245,2245,145140
20211015,1120,2245,2250,2240,2245,4372705
20211015,1121,2240,2250,2240,2245,711772
20211015,1122,2245,2250,2240,2245,757989
20211015,1123,2245,2245,2240,2240,93826
20211015,1124,2240,2245,2240,2240,45713
20211015,1125,2240,2245,2240,2240,40331
20211015,1126,2245,2245,2240,2240,253519
20211015,1127,2245,2245,2240,2240,55328
20211015,1128,2245,2245,2240,2245,73045
20211015,1129,2245,2245,2240,2245,112192
20211015,1130,2245,2245,2240,2245,293757
20211015,1131,2245,2250,2240,2250,424214
20211015,1132,2245,2250,2240,2250,1739688
20211015,1133,2245,2250,2245,2245,35634
20211015,1134,2245,2250,2245,2250,26291
20211015,1135,2250,2250,2245,2250,217845
20211015,1136,2245,2250,2245,2250,7254
20211015,1137,2250,2250,2245,2250,9196
20211015,1138,2245,2250,2245,2245,14093
20211015,1139,2245,2250,2245,2245,75698
20211015,1140,2250,2255,2245,2250,1265545
20211015,1141,2250,2255,2245,2250,784665
20211015,1142,2250,2255,2245,2255,141757
20211015,1143,2250,2255,2245,2250,363733
20211015,1144,2250,2255,2245,2255,25817
20211015,1145,2255,2255,2250,2250,16465
20211015,1146,2250,2255,2250,2255,45560
20211015,1147,2255,2255,2250,2255,21103
20211015,1148,2255,2255,2250,2250,9059
20211015,1149,2250,2255,2245,2250,305429
20211015,1150,2250,2250,2245,2250,25285
20211015,1151,2250,2255,2250,2250,442632
20211015,1152,2245,2250,2245,2250,388061
20211015,1153,2250,2255,2245,2250,488082
20211015,1154,2250,2255,2250,2255,41427
20211015,1155,2250,2255,2250,2250,30436
20211015,1156,2250,2255,2250,2255,3911
20211015,1157,2250,2255,2245,2245,1279970
20211015,1158,2250,2250,2245,2250,757382
20211015,1159,2250,2255,2245,2250,46476
20211015,1200,2250,2255,2250,2255,57148
20211015,1201,2250,2255,2245,2250,43286
20211015,1202,2255,2255,2250,2255,5459
20211015,1203,2255,2255,2250,2255,80033
20211015,1204,2255,2255,2250,2255,6303
20211015,1205,2250,2250,2245,2245,245789
20211015,1206,2250,2255,2250,2250,369427
20211015,1207,2255,2255,2250,2250,12499
20211015,1208,2255,2255,2250,2255,24004
20211015,1209,2250,2255,2250,2255,5129
20211015,1210,2255,2255,2245,2250,256305
20211015,1211,2250,2250,2245,2245,20354
20211015,1212,2245,2250,2245,2245,59
20211015,1213,2250,2250,2245,2250,9664
20211015,1214,2250,2250,2245,2245,7977
20211015,1215,2245,2250,2245,2250,9714
20211015,1216,2250,2250,2245,2245,15693
20211015,1217,2250,2250,2245,2245,683
20211015,1218,2250,2250,2245,2245,6045
20211015,1219,2250,2250,2245,2250,17410
20211015,1220,2250,2250,2245,2250,42485
20211015,1221,2250,2255,2245,2245,1872144
20211015,1222,2250,2250,2245,2250,31830
20211015,1223,2250,2250,2245,2245,2835
20211015,1224,2250,2250,2245,2245,54610
20211015,1225,2245,2250,2240,2240,2786437
20211015,1226,2240,2245,2240,2245,109346
20211015,1227,2245,2250,2245,2250,16232
20211015,1228,2245,2250,2240,2245,134827
20211015,1229,2250,2250,2245,2245,1382
20211015,1230,2250,2250,2245,2250,16797
20211015,1231,2250,2250,2245,2250,21695
20211015,1232,2245,2250,2245,2250,1095434
20211015,1233,2250,2255,2245,2245,54679
20211015,1234,2245,2250,2245,2250,2749
20211015,1235,2250,2250,2245,2245,18359
20211015,1236,2250,2250,2245,2250,7605
20211015,1237,2250,2250,2245,2245,1162
20211015,1238,2250,2250,2245,2245,12057
20211015,1239,2250,2250,2245,2245,4140
20211015,1240,2250,2250,2245,2245,96
20211015,1241,2245,2250,2245,2250,1398
20211015,1242,2250,2250,2245,2250,132008
20211015,1243,2250,2250,2245,2250,16650
20211015,1244,2245,2250,2245,2245,6493
20211015,1245,2250,2250,2245,2245,25721
20211015,1246,2250,2250,2245,2250,4360
20211015,1247,2250,2250,2245,2250,422586
20211015,1248,2255,2255,2250,2255,580449
20211015,1249,2255,2255,2245,2250,111214
20211015,1250,2250,2250,2245,2250,87807
20211015,1251,2250,2250,2245,2245,169600
20211015,1252,2250,2255,2250,2255,13016
20211015,1253,2255,2255,2250,2250,51883
20211015,1254,2250,2250,2245,2250,183796
20211015,1255,2250,2255,2245,2255,580060
20211015,1256,2250,2255,2245,2250,42676
20211015,1257,2245,2250,2245,2250,6161
20211015,1258,2250,2250,2245,2250,16373
20211015,1259,2250,2250,2245,2245,341836
20211015,1300,2250,2250,2245,2250,181337
20211015,1301,2245,2250,2245,2250,6588
20211015,1302,2250,2250,2245,2250,53837
20211015,1303,2245,2250,2245,2250,63638
20211015,1304,2250,2250,2245,2245,29951
20211015,1305,2245,2250,2245,2250,110310
20211015,1306,2250,2250,2245,2250,30881
20211015,1307,2250,2250,2245,2245,7657
20211015,1308,2250,2250,2245,2250,2788
20211015,1309,2245,2250,2245,2250,2084
20211015,1310,2250,2250,2245,2250,46452
20211015,1311,2245,2250,2245,2250,47454
20211015,1312,2250,2250,2245,2250,10905
20211015,1313,2245,2250,2245,2250,18984
20211015,1314,2250,2250,2245,2245,3166
20211015,1315,2250,2250,2245,2250,17610
20211015,1316,2245,2250,2245,2250,92189
20211015,1317,2250,2250,2240,2240,1763247
20211015,1318,2245,2250,2240,2245,831185
20211015,1319,2245,2250,2240,2250,317250
20211015,1320,2245,2250,2240,2245,528562
20211015,1321,2240,2250,2240,2245,616273
20211015,1322,2245,2250,2245,2245,237717
20211015,1323,2250,2250,2245,2250,96336
20211015,1324,2250,2250,2245,2250,71971
20211015,1325,2250,2250,2245,2245,3040
20211015,1326,2245,2250,2245,2245,44343
20211015,1327,2250,2250,2245,2250,59620
20211015,1328,2245,2250,2245,2245,49323
20211015,1329,2250,2250,2245,2250,629
20211015,1330,2245,2250,2245,2245,1016
20211015,1331,2245,2250,2245,2245,2667
20211015,1332,2245,2250,2245,2250,2994
20211015,1333,2245,2250,2245,2245,7129
20211015,1334,2245,2250,2245,2250,1049032
20211015,1335,2245,2250,2245,2250,20139
20211015,1336,2245,2250,2245,2245,12549
20211015,1337,2250,2250,2240,2250,420341
20211015,1338,2245,2250,2245,2245,39607
20211015,1339,2250,2250,2245,2250,10989
20211015,1340,2250,2250,2245,2250,6623
20211015,1341,2245,2250,2245,2250,1061
20211015,1342,2250,2250,2245,2250,47866
20211015,1343,2245,2250,2245,2250,49045
20211015,1344,2250,2250,2245,2250,1219
20211015,1345,2245,2250,2245,2245,1927
20211015,1346,2250,2250,2245,2245,30158
20211015,1347,2245,2250,2245,2250,4646
20211015,1348,2250,2250,2245,2250,6856
20211015,1349,2250,2250,2245,2245,12858
20211015,1350,2250,2250,2245,2245,2185
20211015,1351,2250,2250,2245,2250,5072
20211015,1352,2250,2250,2245,2250,124812
20211015,1353,2245,2250,2245,2245,3244
20211015,1354,2245,2250,2245,2250,21670
20211015,1355,2250,2250,2245,2245,3524
20211015,1356,2250,2250,2245,2245,43508
20211015,1357,2250,2250,2245,2250,43320
20211015,1358,2245,2250,2245,2245,93257
20211015,1359,2245,2250,2245,2250,30364
20211015,1400,2245,2250,2245,2250,53192
20211015,1401,2245,2250,2245,2250,5795
20211015,1402,2245,2250,2245,2250,58166
20211015,1403,2245,2250,2245,2245,51326
20211015,1404,2250,2250,2245,2250,11231
20211015,1405,2250,2250,2245,2245,23962
20211015,1406,2250,2250,2245,2245,17383
20211015,1407,2245,2250,2245,2250,30939
20211015,1408,2250,2250,2245,2245,46470
20211015,1409,2250,2250,2245,2250,59726
20211015,1410,2250,2255,2245,2245,4248456
20211015,1411,2250,2250,2245,2250,31138
20211015,1412,2250,2255,2245,2250,218001
20211015,1413,2250,2250,2245,2250,641643
20211015,1414,2245,2250,2245,2250,69453
20211015,1415,2250,2250,2245,2250,67127
20211015,1416,2245,2250,2245,2250,26615
20211015,1417,2250,2250,2245,2245,19996
20211015,1418,2250,2250,2240,2245,1967353
20211015,1419,2245,2245,2240,2240,314544
20211015,1420,2240,2245,2240,2245,34119
20211015,1421,2245,2245,2240,2245,68844
20211015,1422,2240,2250,2240,2250,886927
20211015,1423,2245,2250,2245,2250,36052
20211015,1424,2245,2250,2245,2245,50897
20211015,1425,2250,2250,2245,2245,13033
20211015,1426,2245,2250,2245,2245,1567
20211015,1427,2250,2250,2245,2245,672
20211015,1428,2245,2250,2245,2250,1994
20211015,1429,2250,2250,2245,2250,11626
20211015,1430,2250,2250,2245,2245,75257
20211015,1431,2250,2250,2245,2250,927
20211015,1432,2245,2250,2245,2250,32906
20211015,1433,2250,2250,2245,2250,15017
20211015,1434,2245,2250,2245,2250,144030
20211015,1435,2250,2250,2245,2250,22228
20211015,1436,2250,2250,2245,2250,30497
20211015,1437,2245,2250,2245,2250,11235
20211015,1438,2245,2250,2245,2250,23892
20211015,1439,2250,2250,2245,2250,22486
20211015,1440,2250,2250,2245,2250,8863
20211015,1441,2250,2250,2245,2245,9533
20211015,1442,2245,2250,2245,2250,7070
20211015,1443,2245,2250,2245,2250,7041
20211015,1444,2250,2250,2245,2250,3873
20211015,1445,2245,2250,2245,2245,29282
20211015,1446,2250,2250,2245,2250,7540
20211015,1447,2250,2250,2245,2250,9159
20211015,1448,2245,2250,2245,2250,2479
20211015,1449,2250,2250,2245,2250,25486
20211015,1450,2245,2250,2245,2245,67880
20211015,1451,2250,2250,2240,2245,1716178
20211015,1452,2245,2250,2240,2250,362370
20211015,1453,2245,2250,2245,2250,48852
20211015,1454,2250,2250,2245,2245,7863
20211015,1455,2250,2250,2245,2245,8547
20211015,1456,2245,2250,2245,2245,16655
20211015,1457,2245,2250,2245,2250,15202
20211015,1458,2245,2250,2245,2245,34298
20211015,1459,2250,2250,2245,2245,4183
20211015,1500,2250,2250,2245,2250,36740
20211015,1501,2250,2250,2245,2245,137329
20211015,1502,2250,2250,2240,2240,826277
20211015,1503,2245,2245,2240,2245,1481213
20211015,1504,2240,2245,2240,2245,143253
20211015,1505,2245,2245,2240,2245,18699
20211015,1506,2245,2245,2240,2245,24647
20211015,1507,2245,2245,2240,2240,127121
20211015,1508,2240,2245,2240,2245,151341
20211015,1509,2245,2245,2240,2245,93464
20211015,1510,2245,2245,2240,2240,212687
20211015,1511,2240,2245,2240,2245,127029
20211015,1512,2245,2245,2240,2245,115081
20211015,1513,2245,2245,2240,2245,89077
20211015,1514,2240,2245,2240,2240,120465
20211015,1515,2240,2245,2240,2245,555022
20211015,1516,2240,2245,2240,2240,302075
20211015,1517,2245,2245,2240,2245,75388
20211015,1518,2245,2245,2240,2245,282226
20211015,1519,2240,2245,2240,2240,307103
20211015,1520,2240,2245,2240,2240,467959
20211015,1530,2245,2245,2245,2245,3582500