날짜,시간,시가,고가,저가,종가,거래량
20211012,0901,22695,22710,22635,22645,198703
20211012,0902,22635,22635,22570,22580,252069
20211012,0903,22585,22590,22540,22565,144899
20211012,0904,22550,22595,22510,22530,98426
20211012,0905,22535,22535,22500,22500,219342
20211012,0906,22500,22515,22470,22510,191112
20211012,0907,22505,22505,22470,22475,71519
20211012,0908,22480,22515,22425,22440,206119
20211012,0909,22435,22450,22400,22405,132195
20211012,0910,22405,22415,22385,22405,116683
20211012,0911,22405,22410,22370,22385,258875
20211012,0912,22385,22420,22360,22410,329740
20211012,0913,22410,22410,22365,22365,117965
20211012,0914,22370,22385,22355,22370,89836
20211012,0915,22375,22375,22325,22340,148143
20211012,0916,22335,22340,22280,22290,156213
20211012,0917,22290,22315,22280,22305,104790
20211012,0918,22305,22315,22260,22265,129199
20211012,0919,22260,22275,22225,22240,141875
20211012,0920,22240,22270,22225,22240,156282
20211012,0921,22240,22255,22210,22215,124962
20211012,0922,22220,22235,22185,22190,214070
20211012,0923,22190,22205,22175,22200,137859
20211012,0924,22195,22230,22195,22200,167370
20211012,0925,22200,22200,22170,22190,109348
20211012,0926,22185,22245,22185,22225,218719
20211012,0927,22225,22230,22190,22210,76612
20211012,0928,22205,22250,22205,22220,159058
20211012,0929,22220,22225,22190,22200,109894
20211012,0930,22195,22210,22160,22160,196484
20211012,0931,22160,22195,22150,22175,101850
20211012,0932,22170,22170,22125,22135,179775
20211012,0933,22135,22150,22100,22115,158527
20211012,0934,22115,22125,22090,22100,222710
20211012,0935,22095,22100,22080,22100,51147
20211012,0936,22100,22125,22080,22115,148420
20211012,0937,22115,22115,22060,22065,140666
20211012,0938,22065,22075,22045,22060,99444
20211012,0939,22060,22080,22025,22025,142215
20211012,0940,22020,22060,22020,22045,71621
20211012,0941,22045,22065,22020,22020,109799
20211012,0942,22025,22055,22005,22040,114523
20211012,0943,22045,22085,22040,22080,86153
20211012,0944,22080,22080,22050,22055,96951
20211012,0945,22065,22065,22020,22030,103196
20211012,0946,22035,22060,22015,22060,82286
20211012,0947,22065,22080,22040,22055,51739
20211012,0948,22055,22065,22025,22030,54437
20211012,0949,22030,22030,22000,22010,296209
20211012,0950,22010,22055,22000,22035,151273
20211012,0951,22030,22065,22025,22045,60624
20211012,0952,22045,22045,21995,22000,158857
20211012,0953,21995,22005,21975,21995,119578
20211012,0954,22000,22015,21980,22005,84900
20211012,0955,22010,22060,22010,22050,90092
20211012,0956,22040,22045,22010,22015,39567
20211012,0957,22015,22030,22005,22005,60926
20211012,0958,22005,22015,21990,21995,101049
20211012,0959,21995,22005,21960,21965,190783
20211012,1000,21960,21990,21960,21990,45166
20211012,1001,21985,21985,21935,21955,145089
20211012,1002,21950,22030,21940,22015,138097
20211012,1003,22015,22020,21975,21995,48223
20211012,1004,21995,22015,21990,22000,30154
20211012,1005,22000,22000,21960,21995,51537
20211012,1006,21990,22000,21915,21935,177148
20211012,1007,21935,21940,21905,21915,128847
20211012,1008,21915,21930,21890,21900,165538
20211012,1009,21905,21905,21880,21895,85330
20211012,1010,21900,21920,21895,21900,65405
20211012,1011,21900,21920,21895,21920,41994
20211012,1012,21920,21940,21905,21910,45626
20211012,1013,21905,21940,21905,21925,115997
20211012,1014,21925,21940,21920,21925,57707
20211012,1015,21925,21940,21910,21915,73113
20211012,1016,21915,21930,21865,21875,150213
20211012,1017,21880,21880,21845,21850,149450
20211012,1018,21850,21890,21850,21890,57967
20211012,1019,21885,21925,21885,21925,143432
20211012,1020,21930,21960,21925,21960,106691
20211012,1021,21960,21980,21950,21970,83339
20211012,1022,21975,22005,21970,22000,131321
20211012,1023,22000,22005,21980,21980,125040
20211012,1024,21980,21980,21955,21965,48879
20211012,1025,21965,22000,21965,21995,63592
20211012,1026,22000,22025,21990,22010,67627
20211012,1027,22015,22015,21960,21970,80202
20211012,1028,21965,21975,21950,21965,56495
20211012,1029,21970,21980,21920,21920,87355
20211012,1030,21930,21935,21915,21920,33818
20211012,1031,21920,21920,21885,21905,94264
20211012,1032,21910,21925,21895,21915,54389
20211012,1033,21920,21940,21895,21905,87265
20211012,1034,21900,21900,21870,21875,154235
20211012,1035,21870,21910,21870,21900,49223
20211012,1036,21905,21905,21860,21865,104257
20211012,1037,21870,21915,21870,21910,80613
20211012,1038,21910,21940,21900,21930,45493
20211012,1039,21930,21965,21915,21960,85216
20211012,1040,21960,21995,21950,21990,134557
20211012,1041,21990,22000,21955,21955,58377
20211012,1042,21955,21980,21940,21965,48125
20211012,1043,21965,21995,21965,21975,89455
20211012,1044,21980,22020,21975,22005,159823
20211012,1045,22010,22020,21995,22000,111471
20211012,1046,22005,22020,21985,22010,67221
20211012,1047,22005,22070,22005,22065,345542
20211012,1048,22065,22075,22050,22060,140374
20211012,1049,22055,22085,22055,22055,117874
20211012,1050,22055,22060,22025,22035,92715
20211012,1051,22035,22045,22025,22040,32935
20211012,1052,22040,22085,22035,22050,89774
20211012,1053,22060,22060,22045,22045,75988
20211012,1054,22045,22065,21985,21985,86540
20211012,1055,21990,22015,21985,21995,48171
20211012,1056,22000,22020,21975,22015,70982
20211012,1057,22025,22040,22005,22040,47516
20211012,1058,22040,22050,22015,22030,48009
20211012,1059,22030,22045,22020,22045,26559
20211012,1100,22045,22075,22045,22050,45336
20211012,1101,22050,22050,21985,22005,88878
20211012,1102,22010,22065,22005,22055,50891
20211012,1103,22055,22060,22035,22050,32772
20211012,1104,22045,22080,22030,22080,63086
20211012,1105,22075,22080,22040,22050,137974
20211012,1106,22055,22085,22045,22080,116194
20211012,1107,22080,22105,22060,22080,92990
20211012,1108,22080,22080,22035,22045,46993
20211012,1109,22040,22045,22010,22015,65484
20211012,1110,22015,22030,22010,22015,36307
20211012,1111,22015,22025,21990,21995,71496
20211012,1112,22000,22005,21980,22000,43860
20211012,1113,22010,22030,22010,22030,53804
20211012,1114,22030,22040,22005,22020,35255
20211012,1115,22020,22035,22005,22005,31950
20211012,1116,22010,22045,22010,22040,37026
20211012,1117,22045,22045,22000,22020,23193
20211012,1118,22015,22025,22000,22025,14507
20211012,1119,22025,22030,22005,22030,19181
20211012,1120,22035,22040,22005,22035,15363
20211012,1121,22035,22040,22005,22005,44456
20211012,1122,22010,22020,22000,22015,26027
20211012,1123,22015,22025,21975,21980,46207
20211012,1124,21985,22015,21970,22010,28836
20211012,1125,22010,22010,21985,21990,27590
20211012,1126,21985,21985,21960,21980,32421
20211012,1127,21985,21995,21980,21995,16903
20211012,1128,21995,22010,21985,21985,42337
20211012,1129,21985,21995,21970,21980,27233
20211012,1130,21985,22005,21980,22000,15456
20211012,1131,21995,22005,21975,21995,36499
20211012,1132,21995,21995,21975,21990,15197
20211012,1133,21985,21995,21975,21990,18597
20211012,1134,21985,21990,21955,21960,38650
20211012,1135,21960,21960,21935,21950,94962
20211012,1136,21950,21970,21940,21970,23674
20211012,1137,21970,21985,21960,21985,25748
20211012,1138,21985,21995,21975,21990,14074
20211012,1139,21990,21990,21970,21990,19418
20211012,1140,21990,22000,21975,21995,18152
20211012,1141,21995,22010,21995,22000,13537
20211012,1142,22000,22005,21985,22005,14379
20211012,1143,22005,22035,21990,22030,39695
20211012,1144,22035,22060,22035,22045,76131
20211012,1145,22045,22055,22040,22045,22332
20211012,1146,22045,22065,22045,22050,57383
20211012,1147,22050,22070,22045,22045,65524
20211012,1148,22045,22055,22035,22050,56713
20211012,1149,22050,22085,22050,22080,95861
20211012,1150,22085,22110,22080,22090,77903
20211012,1151,22090,22095,22075,22085,23975
20211012,1152,22085,22095,22050,22050,38751
20211012,1153,22055,22055,22035,22045,34125
20211012,1154,22045,22045,22020,22035,24335
20211012,1155,22040,22040,22020,22030,17644
20211012,1156,22030,22035,22015,22030,10120
20211012,1157,22030,22030,21995,22000,95087
20211012,1158,21995,22005,21985,22000,59902
20211012,1159,22000,22020,21990,22020,21228
20211012,1200,22015,22025,22010,22010,8876
20211012,1201,22020,22040,22010,22040,75640
20211012,1202,22040,22060,22030,22055,42177
20211012,1203,22060,22105,22055,22100,71765
20211012,1204,22100,22105,22090,22095,60334
20211012,1205,22100,22105,22090,22100,100342
20211012,1206,22100,22105,22070,22075,32586
20211012,1207,22075,22075,22050,22065,30871
20211012,1208,22060,22065,22045,22050,11545
20211012,1209,22045,22050,22015,22025,231666
20211012,1210,22025,22045,22025,22040,24235
20211012,1211,22045,22045,22020,22025,29883
20211012,1212,22030,22045,22015,22040,21202
20211012,1213,22040,22040,22015,22020,10751
20211012,1214,22015,22015,21985,21990,217025
20211012,1215,22000,22005,21980,21980,30196
20211012,1216,21985,21985,21965,21975,53017
20211012,1217,21975,21980,21950,21955,34620
20211012,1218,21955,21980,21950,21970,56751
20211012,1219,21970,21980,21960,21975,15473
20211012,1220,21975,21990,21975,21980,36591
20211012,1221,21975,21990,21965,21990,17940
20211012,1222,21990,22000,21985,21990,41116
20211012,1223,21985,22005,21985,21995,31322
20211012,1224,21990,21990,21975,21980,29083
20211012,1225,21975,21985,21965,21980,19951
20211012,1226,21975,21975,21950,21975,14277
20211012,1227,21975,21985,21970,21985,19250
20211012,1228,21985,21995,21985,21990,32582
20211012,1229,21995,22000,21985,22000,27349
20211012,1230,21995,22005,21985,22000,26301
20211012,1231,22000,22010,21985,22005,18180
20211012,1232,22005,22010,21990,21990,17143
20211012,1233,21990,22005,21980,22005,21499
20211012,1234,22005,22005,21985,21990,10706
20211012,1235,21985,21990,21955,21955,28552
20211012,1236,21955,21985,21950,21985,16508
20211012,1237,21980,21995,21975,21990,32019
20211012,1238,21985,21995,21985,21985,12879
20211012,1239,21990,22000,21985,21995,9187
20211012,1240,21995,22025,21990,22005,53186
20211012,1241,22000,22005,21980,21985,38507
20211012,1242,21985,21990,21980,21980,11528
20211012,1243,21985,21995,21985,21990,4380
20211012,1244,21985,21995,21980,21990,12369
20211012,1245,21995,21995,21970,21970,20952
20211012,1246,21975,21995,21970,21995,9041
20211012,1247,21995,22005,21990,21995,42255
20211012,1248,21995,22010,21990,22005,24546
20211012,1249,22005,22010,21990,21990,18413
20211012,1250,21995,22000,21990,21995,13047
20211012,1251,21995,22020,21990,22015,31312
20211012,1252,22015,22045,22015,22030,38855
20211012,1253,22035,22045,22020,22025,36017
20211012,1254,22025,22035,22020,22035,9451
20211012,1255,22025,22035,22010,22015,16459
20211012,1256,22015,22020,21995,22005,21919
20211012,1257,22000,22020,21985,22010,29789
20211012,1258,22010,22015,21995,22000,8569
20211012,1259,22000,22005,21990,21990,4422
20211012,1300,21995,22000,21985,21985,22566
20211012,1301,21985,22000,21985,21985,7538
20211012,1302,21985,22000,21985,22000,5281
20211012,1303,21995,22010,21995,21995,7438
20211012,1304,22000,22005,21985,21995,17530
20211012,1305,22000,22005,21985,21985,10716
20211012,1306,21985,21990,21955,21965,65125
20211012,1307,21970,21970,21950,21965,26172
20211012,1308,21965,21980,21965,21970,31092
20211012,1309,21970,21975,21950,21955,17746
20211012,1310,21950,21970,21950,21970,12677
20211012,1311,21970,21990,21965,21980,14146
20211012,1312,21980,21990,21975,21990,16613
20211012,1313,21985,22000,21980,21995,17151
20211012,1314,22000,22010,21995,22005,45490
20211012,1315,22010,22015,21995,22015,25571
20211012,1316,22010,22020,22000,22015,15355
20211012,1317,22015,22045,22015,22040,42503
20211012,1318,22040,22050,22025,22040,41544
20211012,1319,22045,22050,22035,22050,25265
20211012,1320,22045,22055,22030,22040,34709
20211012,1321,22040,22055,22040,22050,25943
20211012,1322,22050,22085,22050,22085,110966
20211012,1323,22080,22085,22065,22065,33399
20211012,1324,22065,22065,22050,22065,15913
20211012,1325,22060,22085,22060,22070,17672
20211012,1326,22075,22085,22070,22085,58586
20211012,1327,22085,22090,22070,22075,26842
20211012,1328,22075,22075,22050,22065,42865
20211012,1329,22070,22075,22065,22070,13916
20211012,1330,22070,22075,22045,22045,45190
20211012,1331,22045,22055,22035,22035,23294
20211012,1332,22045,22055,22035,22045,22796
20211012,1333,22050,22065,22045,22045,11210
20211012,1334,22045,22055,22035,22050,22713
20211012,1335,22055,22060,22040,22040,4931
20211012,1336,22040,22060,22040,22055,23679
20211012,1337,22055,22055,22035,22040,10472
20211012,1338,22035,22045,22025,22025,59989
20211012,1339,22025,22035,22025,22025,2746
20211012,1340,22025,22040,22020,22035,6886
20211012,1341,22035,22045,22030,22040,12241
20211012,1342,22040,22055,22040,22045,5828
20211012,1343,22045,22060,22035,22060,40117
20211012,1344,22065,22095,22065,22075,73166
20211012,1345,22075,22080,22060,22070,21522
20211012,1346,22070,22070,22040,22040,23586
20211012,1347,22040,22055,22040,22045,13667
20211012,1348,22045,22060,22045,22055,12725
20211012,1349,22060,22095,22055,22090,107827
20211012,1350,22085,22105,22080,22095,106854
20211012,1351,22090,22095,22070,22080,18631
20211012,1352,22085,22095,22080,22090,17509
20211012,1353,22095,22100,22090,22100,18844
20211012,1354,22105,22105,22085,22085,37828
20211012,1355,22085,22090,22075,22085,18146
20211012,1356,22085,22100,22080,22085,43779
20211012,1357,22085,22090,22065,22065,30165
20211012,1358,22070,22070,22040,22050,65631
20211012,1359,22050,22060,22040,22050,9820
20211012,1400,22055,22060,22045,22060,20003
20211012,1401,22060,22075,22040,22055,28747
20211012,1402,22055,22065,22040,22050,14699
20211012,1403,22055,22070,22050,22065,15754
20211012,1404,22065,22105,22065,22095,119741
20211012,1405,22090,22125,22090,22110,147062
20211012,1406,22105,22110,22075,22085,153451
20211012,1407,22085,22100,22080,22090,23588
20211012,1408,22085,22125,22080,22120,56543
20211012,1409,22125,22135,22120,22120,113003
20211012,1410,22125,22125,22100,22105,17512
20211012,1411,22105,22115,22090,22100,30053
20211012,1412,22105,22105,22085,22095,34585
20211012,1413,22100,22140,22100,22130,58393
20211012,1414,22130,22145,22120,22135,72594
20211012,1415,22140,22155,22135,22140,52700
20211012,1416,22140,22145,22120,22125,61295
20211012,1417,22120,22135,22105,22110,25430
20211012,1418,22110,22125,22105,22125,17203
20211012,1419,22120,22125,22110,22115,18131
20211012,1420,22120,22125,22105,22105,52061
20211012,1421,22110,22125,22105,22105,8915
20211012,1422,22110,22130,22105,22115,26315
20211012,1423,22115,22135,22115,22120,22451
20211012,1424,22130,22150,22130,22135,28914
20211012,1425,22135,22155,22130,22150,47460
20211012,1426,22150,22150,22130,22140,26314
20211012,1427,22145,22145,22130,22135,18832
20211012,1428,22135,22145,22130,22145,29035
20211012,1429,22145,22145,22115,22120,52726
20211012,1430,22125,22130,22110,22130,30378
20211012,1431,22130,22145,22125,22125,47723
20211012,1432,22125,22125,22105,22110,57185
20211012,1433,22110,22115,22085,22085,79075
20211012,1434,22085,22085,22065,22070,71683
20211012,1435,22075,22085,22065,22075,39093
20211012,1436,22070,22085,22065,22070,35273
20211012,1437,22070,22090,22065,22090,33531
20211012,1438,22090,22095,22080,22080,16114
20211012,1439,22085,22090,22080,22085,10846
20211012,1440,22085,22090,22075,22090,5503
20211012,1441,22090,22090,22075,22085,7356
20211012,1442,22085,22085,22060,22075,82056
20211012,1443,22075,22095,22075,22090,31118
20211012,1444,22090,22090,22075,22075,22357
20211012,1445,22075,22095,22075,22090,13359
20211012,1446,22095,22100,22080,22085,16649
20211012,1447,22085,22100,22085,22095,35773
20211012,1448,22095,22115,22095,22115,81812
20211012,1449,22110,22115,22105,22115,25897
20211012,1450,22105,22120,22090,22095,31386
20211012,1451,22100,22105,22090,22090,5192
20211012,1452,22090,22105,22090,22100,8313
20211012,1453,22100,22105,22095,22100,7220
20211012,1454,22095,22110,22095,22105,13377
20211012,1455,22105,22105,22080,22085,26593
20211012,1456,22085,22095,22075,22085,20900
20211012,1457,22085,22090,22080,22080,7850
20211012,1458,22080,22080,22060,22060,60946
20211012,1459,22060,22080,22060,22080,40429
20211012,1500,22080,22085,22070,22085,40050
20211012,1501,22085,22105,22075,22075,55718
20211012,1502,22080,22080,22040,22040,89422
20211012,1503,22035,22045,22025,22045,68044
20211012,1504,22040,22040,22010,22010,97408
20211012,1505,22015,22025,21990,21995,113598
20211012,1506,21995,22000,21970,21975,130402
20211012,1507,21975,21975,21935,21945,190411
20211012,1508,21945,21955,21930,21935,76815
20211012,1509,21935,21950,21910,21935,220514
20211012,1510,21935,21955,21920,21940,35538
20211012,1511,21945,21970,21940,21970,82741
20211012,1512,21970,21970,21945,21960,42202
20211012,1513,21955,21965,21945,21955,41182
20211012,1514,21955,21970,21955,21970,34435
20211012,1515,21960,21970,21945,21950,31379
20211012,1516,21950,21965,21940,21955,45112
20211012,1517,21950,21955,21940,21940,34565
20211012,1518,21940,21965,21940,21960,179221
20211012,1519,21965,21970,21950,21965,194046
20211012,1520,21960,21990,21960,21990,142252
20211012,1530,22025,22025,22025,22025,282478