날짜,시간,시가,고가,저가,종가,거래량
20211020,0901,2205,2210,2195,2200,12681955
20211020,0902,2200,2205,2195,2200,881886
20211020,0903,2195,2200,2195,2200,597967
20211020,0904,2200,2200,2195,2195,2509120
20211020,0905,2195,2205,2190,2200,7958699
20211020,0906,2200,2205,2195,2200,4496811
20211020,0907,2200,2210,2200,2205,4487376
20211020,0908,2210,2210,2200,2205,1176270
20211020,0909,2200,2210,2200,2210,315280
20211020,0910,2210,2210,2205,2205,54863
20211020,0911,2210,2215,2205,2215,3414894
20211020,0912,2215,2220,2210,2220,3294342
20211020,0913,2220,2220,2210,2220,1724472
20211020,0914,2215,2220,2215,2220,263557
20211020,0915,2220,2220,2210,2215,1177867
20211020,0916,2215,2220,2210,2210,2988306
20211020,0917,2215,2215,2210,2215,225654
20211020,0918,2215,2215,2210,2215,88725
20211020,0919,2215,2215,2210,2210,134632
20211020,0920,2215,2215,2210,2210,61668
20211020,0921,2215,2220,2210,2215,878873
20211020,0922,2215,2220,2210,2215,644940
20211020,0923,2215,2215,2205,2205,1192622
20211020,0924,2205,2210,2205,2210,73477
20211020,0925,2205,2215,2205,2210,481310
20211020,0926,2210,2215,2205,2210,743276
20211020,0927,2210,2210,2200,2205,1885075
20211020,0928,2200,2205,2200,2205,285540
20211020,0929,2205,2205,2200,2205,77135
20211020,0930,2205,2210,2200,2210,502830
20211020,0931,2210,2210,2205,2205,535883
20211020,0932,2205,2210,2205,2205,50896
20211020,0933,2210,2210,2200,2205,676186
20211020,0934,2205,2210,2205,2210,649170
20211020,0935,2205,2210,2205,2205,11059
20211020,0936,2210,2210,2205,2210,38202
20211020,0937,2210,2210,2205,2210,269664
20211020,0938,2205,2210,2200,2205,443283
20211020,0939,2205,2210,2200,2205,440825
20211020,0940,2205,2210,2200,2200,472373
20211020,0941,2205,2210,2200,2210,146253
20211020,0942,2205,2210,2205,2210,3218
20211020,0943,2210,2215,2205,2210,1056695
20211020,0944,2210,2210,2205,2210,117565
20211020,0945,2210,2210,2205,2210,78934
20211020,0946,2205,2210,2200,2200,1531112
20211020,0947,2205,2205,2200,2200,112678
20211020,0948,2205,2210,2200,2205,467144
20211020,0949,2205,2210,2205,2210,127818
20211020,0950,2210,2210,2205,2210,23439
20211020,0951,2210,2215,2205,2215,784171
20211020,0952,2215,2215,2210,2215,81048
20211020,0953,2210,2215,2210,2215,67043
20211020,0954,2215,2215,2210,2215,148250
20211020,0955,2210,2215,2210,2215,38516
20211020,0956,2215,2215,2210,2210,24939
20211020,0957,2215,2220,2210,2215,1546022
20211020,0958,2215,2215,2210,2215,85179
20211020,0959,2210,2215,2210,2215,43990
20211020,1000,2215,2215,2210,2215,50890
20211020,1001,2215,2220,2210,2215,1553367
20211020,1002,2215,2220,2210,2220,508058
20211020,1003,2220,2220,2210,2215,250340
20211020,1004,2215,2220,2210,2215,606737
20211020,1005,2215,2220,2210,2215,1755685
20211020,1006,2215,2220,2210,2215,574610
20211020,1007,2215,2220,2210,2215,527838
20211020,1008,2215,2215,2210,2210,342661
20211020,1009,2215,2215,2210,2215,630923
20211020,1010,2210,2215,2210,2215,27744
20211020,1011,2210,2215,2210,2215,28269
20211020,1012,2215,2215,2210,2215,64986
20211020,1013,2215,2215,2210,2215,7694
20211020,1014,2215,2215,2210,2215,8100
20211020,1015,2210,2220,2210,2220,239325
20211020,1016,2220,2220,2210,2215,102139
20211020,1017,2215,2220,2210,2215,158567
20211020,1018,2215,2215,2210,2215,90140
20211020,1019,2215,2215,2210,2215,29703
20211020,1020,2215,2220,2210,2215,54701
20211020,1021,2210,2215,2210,2210,26804
20211020,1022,2215,2215,2210,2210,1494
20211020,1023,2210,2215,2210,2215,770
20211020,1024,2215,2215,2210,2210,28348
20211020,1025,2215,2215,2210,2210,17317
20211020,1026,2210,2215,2210,2215,18102
20211020,1027,2215,2215,2210,2215,27792
20211020,1028,2215,2220,2210,2215,369383
20211020,1029,2215,2220,2215,2220,10471
20211020,1030,2215,2220,2215,2215,186011
20211020,1031,2220,2220,2215,2220,2916
20211020,1032,2220,2220,2215,2220,7153
20211020,1033,2220,2220,2215,2220,21656
20211020,1034,2220,2220,2210,2220,386610
20211020,1035,2215,2220,2210,2220,123787
20211020,1036,2215,2220,2210,2220,247320
20211020,1037,2220,2220,2215,2215,6477
20211020,1038,2220,2220,2215,2220,3164177
20211020,1039,2220,2225,2215,2220,248631
20211020,1040,2220,2220,2215,2220,95993
20211020,1041,2215,2225,2215,2220,193777
20211020,1042,2225,2230,2220,2230,2262445
20211020,1043,2230,2230,2225,2230,296597
20211020,1044,2230,2230,2225,2225,75349
20211020,1045,2230,2235,2225,2230,3531137
20211020,1046,2230,2235,2225,2235,1313681
20211020,1047,2230,2235,2230,2230,122150
20211020,1048,2235,2240,2230,2240,1398642
20211020,1049,2240,2240,2235,2235,282741
20211020,1050,2240,2240,2230,2235,1062713
20211020,1051,2235,2240,2230,2235,706603
20211020,1052,2230,2235,2230,2235,158491
20211020,1053,2230,2235,2230,2235,89804
20211020,1054,2230,2235,2230,2235,17046
20211020,1055,2235,2235,2230,2230,743056
20211020,1056,2230,2235,2230,2230,334728
20211020,1057,2235,2235,2230,2230,142959
20211020,1058,2235,2235,2225,2235,2096963
20211020,1059,2235,2235,2230,2235,103595
20211020,1100,2230,2235,2225,2230,279683
20211020,1101,2230,2230,2225,2230,78490
20211020,1102,2225,2235,2225,2230,742700
20211020,1103,2230,2235,2225,2230,264580
20211020,1104,2230,2235,2225,2230,191382
20211020,1105,2230,2235,2225,2230,111103
20211020,1106,2230,2235,2225,2230,221221
20211020,1107,2230,2235,2225,2235,143928
20211020,1108,2235,2235,2225,2230,454564
20211020,1109,2230,2235,2225,2235,37769
20211020,1110,2235,2235,2230,2235,27092
20211020,1111,2235,2235,2230,2230,53083
20211020,1112,2230,2235,2225,2230,454549
20211020,1113,2230,2230,2225,2225,108025
20211020,1114,2225,2230,2225,2230,46177
20211020,1115,2230,2235,2225,2230,619922
20211020,1116,2230,2235,2225,2230,270618
20211020,1117,2235,2235,2230,2235,13381
20211020,1118,2230,2235,2230,2230,2178714
20211020,1119,2225,2230,2225,2225,26823
20211020,1120,2225,2230,2225,2225,49548
20211020,1121,2230,2230,2225,2230,68967
20211020,1122,2230,2230,2225,2230,19127
20211020,1123,2225,2230,2225,2230,61298
20211020,1124,2225,2230,2225,2230,5306
20211020,1125,2230,2230,2225,2225,1734
20211020,1126,2225,2230,2225,2230,390656
20211020,1127,2230,2235,2225,2230,486474
20211020,1128,2230,2230,2225,2225,21773
20211020,1129,2230,2230,2225,2225,50059
20211020,1130,2225,2230,2225,2225,12349
20211020,1131,2230,2230,2225,2230,25428
20211020,1132,2230,2230,2225,2230,28732
20211020,1133,2230,2230,2225,2230,7905
20211020,1134,2225,2230,2225,2225,4020
20211020,1135,2230,2230,2225,2230,806
20211020,1136,2225,2230,2225,2230,185089
20211020,1137,2230,2230,2225,2225,54651
20211020,1138,2225,2230,2225,2225,298930
20211020,1139,2225,2230,2225,2225,319007
20211020,1140,2230,2230,2225,2230,224768
20211020,1141,2225,2230,2225,2230,218769
20211020,1142,2230,2230,2225,2230,315760
20211020,1143,2230,2230,2225,2230,3017
20211020,1144,2225,2230,2225,2225,7151
20211020,1145,2225,2230,2225,2225,196
20211020,1146,2230,2230,2225,2225,114952
20211020,1147,2230,2230,2225,2230,41310
20211020,1148,2225,2230,2220,2225,1333834
20211020,1149,2225,2230,2225,2225,158175
20211020,1150,2230,2230,2225,2225,379469
20211020,1151,2225,2230,2225,2230,214524
20211020,1152,2225,2230,2225,2230,123987
20211020,1153,2225,2230,2225,2225,24276
20211020,1154,2225,2230,2220,2230,415331
20211020,1155,2230,2230,2220,2220,20106
20211020,1156,2220,2225,2220,2225,6577
20211020,1157,2225,2230,2220,2225,320104
20211020,1158,2220,2225,2220,2225,52414
20211020,1159,2225,2230,2220,2220,41032
20211020,1200,2225,2225,2220,2220,1956
20211020,1201,2220,2225,2220,2225,5193
20211020,1202,2225,2230,2220,2225,387172
20211020,1203,2230,2230,2225,2230,26180
20211020,1204,2230,2230,2225,2230,12414
20211020,1205,2230,2230,2225,2230,5203
20211020,1206,2230,2230,2220,2225,251395
20211020,1207,2225,2225,2225,2225,23389
20211020,1208,2225,2230,2225,2230,13218
20211020,1209,2230,2230,2220,2225,226261
20211020,1210,2225,2230,2225,2225,65289
20211020,1211,2225,2225,2220,2220,382317
20211020,1212,2225,2230,2220,2225,62417
20211020,1213,2220,2230,2220,2225,975134
20211020,1214,2225,2230,2225,2230,13021
20211020,1215,2225,2230,2225,2225,575666
20211020,1216,2230,2230,2225,2230,52457
20211020,1217,2230,2230,2225,2230,13973
20211020,1218,2230,2230,2225,2230,7100
20211020,1219,2230,2230,2225,2230,6720
20211020,1220,2225,2230,2225,2225,8567
20211020,1221,2225,2230,2225,2230,838288
20211020,1222,2230,2230,2225,2225,18939
20211020,1223,2225,2230,2225,2230,44393
20211020,1224,2230,2230,2220,2225,751684
20211020,1225,2225,2225,2220,2225,307365
20211020,1226,2225,2225,2220,2225,294890
20211020,1227,2225,2225,2220,2220,1051
20211020,1228,2225,2225,2220,2220,32618
20211020,1229,2225,2225,2220,2225,6068
20211020,1230,2225,2225,2220,2225,25504
20211020,1231,2225,2225,2220,2220,73673
20211020,1232,2225,2225,2220,2225,10159
20211020,1233,2225,2225,2220,2225,13202
20211020,1234,2220,2225,2220,2220,38467
20211020,1235,2220,2225,2220,2225,7502
20211020,1236,2220,2225,2220,2220,6657
20211020,1237,2225,2225,2220,2225,4876
20211020,1238,2225,2225,2220,2220,17818
20211020,1239,2220,2225,2220,2225,107269
20211020,1240,2225,2225,2220,2225,17349
20211020,1241,2220,2225,2220,2225,51656
20211020,1242,2225,2225,2220,2220,2065
20211020,1243,2225,2225,2220,2225,11427
20211020,1244,2225,2225,2220,2220,43839
20211020,1245,2220,2225,2220,2225,1483774
20211020,1246,2225,2230,2220,2220,201031
20211020,1247,2225,2225,2220,2225,191917
20211020,1248,2230,2230,2225,2230,22472
20211020,1249,2230,2230,2225,2225,9908
20211020,1250,2225,2230,2225,2230,16283
20211020,1251,2230,2230,2225,2230,2000
20211020,1252,2230,2230,2225,2230,5090
20211020,1253,2230,2230,2225,2225,1739
20211020,1254,2225,2230,2225,2225,7408
20211020,1255,2225,2230,2225,2230,3087
20211020,1256,2230,2230,2225,2230,2348
20211020,1257,2225,2230,2225,2225,12513
20211020,1258,2230,2230,2225,2225,73858
20211020,1259,2225,2230,2220,2225,882568
20211020,1300,2220,2230,2220,2230,334518
20211020,1301,2230,2230,2220,2230,55263
20211020,1302,2230,2230,2225,2225,21321
20211020,1303,2230,2230,2225,2225,341592
20211020,1304,2225,2225,2220,2225,106558
20211020,1305,2230,2230,2225,2225,13313
20211020,1306,2230,2230,2225,2230,1217
20211020,1307,2230,2230,2220,2220,64018
20211020,1308,2220,2230,2220,2230,585293
20211020,1309,2230,2230,2220,2225,428636
20211020,1310,2225,2230,2220,2225,71931
20211020,1311,2225,2225,2220,2220,43557
20211020,1312,2225,2230,2220,2225,241561
20211020,1313,2225,2225,2220,2225,1282
20211020,1314,2220,2225,2220,2220,26627
20211020,1315,2225,2225,2220,2225,5172
20211020,1316,2225,2225,2220,2220,44227
20211020,1317,2225,2225,2220,2220,7741
20211020,1318,2225,2230,2220,2225,280439
20211020,1319,2225,2225,2220,2225,4513
20211020,1320,2220,2225,2220,2225,77
20211020,1321,2220,2225,2220,2220,1878
20211020,1322,2225,2225,2220,2225,22305
20211020,1323,2230,2230,2220,2225,16853
20211020,1324,2225,2230,2225,2230,131014
20211020,1325,2230,2230,2225,2230,39
20211020,1326,2230,2230,2225,2230,1595
20211020,1327,2225,2230,2225,2225,233
20211020,1328,2230,2230,2225,2230,382
20211020,1329,2225,2230,2225,2230,9945
20211020,1330,2230,2230,2225,2230,55162
20211020,1331,2230,2230,2225,2225,2066609
20211020,1332,2225,2230,2225,2230,6942
20211020,1333,2225,2230,2225,2230,1228
20211020,1334,2230,2230,2225,2225,2126
20211020,1335,2225,2230,2225,2230,32841
20211020,1336,2230,2230,2225,2230,6478
20211020,1337,2230,2230,2225,2225,19392
20211020,1338,2230,2230,2225,2230,6055
20211020,1339,2230,2230,2225,2225,1546
20211020,1340,2225,2230,2225,2230,6627
20211020,1341,2230,2230,2225,2225,77730
20211020,1342,2230,2230,2225,2230,9540
20211020,1343,2230,2230,2225,2225,8325
20211020,1344,2225,2230,2225,2230,8913
20211020,1345,2230,2230,2225,2225,19142
20211020,1346,2230,2230,2225,2225,10859
20211020,1347,2230,2230,2225,2225,5042
20211020,1348,2225,2230,2225,2230,16064
20211020,1349,2230,2230,2225,2230,98985
20211020,1350,2230,2230,2225,2230,44768
20211020,1351,2230,2230,2225,2225,19192
20211020,1352,2225,2230,2225,2230,6604
20211020,1353,2225,2230,2225,2230,23418
20211020,1354,2230,2230,2225,2230,17652
20211020,1355,2230,2230,2225,2225,4822
20211020,1356,2230,2230,2225,2225,29588
20211020,1357,2230,2230,2225,2230,5954
20211020,1358,2230,2235,2225,2230,1151540
20211020,1359,2230,2235,2230,2235,219350
20211020,1400,2235,2235,2230,2230,22998
20211020,1401,2235,2235,2230,2230,1862348
20211020,1402,2235,2235,2230,2235,38445
20211020,1403,2230,2235,2225,2230,621438
20211020,1404,2235,2235,2225,2230,385251
20211020,1405,2230,2230,2225,2230,490345
20211020,1406,2230,2230,2225,2225,591340
20211020,1407,2225,2230,2225,2230,28385
20211020,1408,2230,2230,2225,2230,234805
20211020,1409,2230,2230,2225,2225,43199
20211020,1410,2230,2235,2225,2225,223603
20211020,1411,2230,2235,2225,2235,356513
20211020,1412,2235,2235,2230,2235,50584
20211020,1413,2235,2235,2230,2230,24781
20211020,1414,2235,2235,2230,2235,110239
20211020,1415,2235,2235,2230,2230,51256
20211020,1416,2235,2235,2230,2235,63049
20211020,1417,2235,2235,2225,2235,1115184
20211020,1418,2235,2235,2230,2235,62599
20211020,1419,2235,2235,2230,2230,30780
20211020,1420,2235,2235,2230,2235,22182
20211020,1421,2235,2235,2230,2235,99220
20211020,1422,2235,2235,2230,2235,132339
20211020,1423,2235,2240,2230,2235,2215536
20211020,1424,2235,2235,2235,2235,59773
20211020,1425,2240,2240,2235,2235,63860
20211020,1426,2240,2240,2230,2235,564844
20211020,1427,2235,2240,2230,2240,46801
20211020,1428,2240,2240,2230,2235,24886
20211020,1429,2240,2240,2235,2235,10042
20211020,1430,2235,2240,2235,2240,72714
20211020,1431,2235,2240,2235,2235,134194
20211020,1432,2240,2240,2235,2240,7864
20211020,1433,2235,2240,2235,2235,18796
20211020,1434,2240,2240,2235,2240,27028
20211020,1435,2240,2240,2235,2240,27224
20211020,1436,2240,2240,2235,2240,47621
20211020,1437,2240,2240,2235,2235,156976
20211020,1438,2240,2240,2235,2240,58607
20211020,1439,2235,2240,2235,2240,45235
20211020,1440,2240,2240,2235,2235,50855
20211020,1441,2240,2240,2235,2235,30790
20211020,1442,2240,2240,2235,2240,40328
20211020,1443,2240,2240,2235,2240,18465
20211020,1444,2240,2240,2235,2235,26419
20211020,1445,2235,2240,2235,2240,65534
20211020,1446,2240,2240,2235,2240,31813
20211020,1447,2240,2240,2235,2240,165446
20211020,1448,2240,2240,2235,2240,666415
20211020,1449,2240,2245,2235,2245,3275191
20211020,1450,2245,2245,2240,2245,62689
20211020,1451,2245,2245,2240,2240,84252
20211020,1452,2245,2245,2240,2240,45622
20211020,1453,2245,2245,2240,2240,846768
20211020,1454,2245,2245,2235,2245,714478
20211020,1455,2240,2245,2235,2240,1008486
20211020,1456,2235,2245,2235,2240,247184
20211020,1457,2235,2240,2235,2240,21839
20211020,1458,2240,2240,2235,2240,26514
20211020,1459,2240,2240,2235,2240,27695
20211020,1500,2240,2240,2235,2235,64121
20211020,1501,2240,2245,2235,2245,563853
20211020,1502,2245,2245,2235,2240,411358
20211020,1503,2240,2240,2235,2240,864238
20211020,1504,2240,2245,2235,2240,81545
20211020,1505,2240,2245,2235,2240,87143
20211020,1506,2240,2240,2235,2240,54300
20211020,1507,2240,2240,2235,2235,22087
20211020,1508,2240,2240,2235,2240,16215
20211020,1509,2235,2240,2235,2240,77766
20211020,1510,2240,2240,2235,2240,36144
20211020,1511,2240,2240,2235,2240,47573
20211020,1512,2235,2240,2235,2235,41260
20211020,1513,2240,2240,2235,2240,50145
20211020,1514,2235,2240,2235,2235,15724
20211020,1515,2235,2240,2235,2235,25282
20211020,1516,2240,2240,2235,2240,25365
20211020,1517,2240,2240,2235,2235,54717
20211020,1518,2240,2240,2235,2240,52657
20211020,1519,2235,2240,2235,2240,100047
20211020,1520,2235,2240,2235,2235,507300
20211020,1530,2245,2245,2245,2245,2058626