날짜,시간,시가,고가,저가,종가,거래량
20211019,0901,23655,23685,23645,23655,358365
20211019,0902,23650,23750,23650,23710,379797
20211019,0903,23705,23815,23700,23810,266064
20211019,0904,23810,23850,23810,23820,319824
20211019,0905,23820,23825,23745,23780,166047
20211019,0906,23780,23800,23695,23730,177794
20211019,0907,23730,23740,23690,23730,87972
20211019,0908,23730,23765,23695,23700,140196
20211019,0909,23695,23720,23675,23705,57944
20211019,0910,23705,23750,23695,23730,91295
20211019,0911,23730,23730,23690,23695,105114
20211019,0912,23700,23750,23690,23750,90465
20211019,0913,23745,23750,23710,23715,67184
20211019,0914,23715,23765,23715,23755,83311
20211019,0915,23755,23800,23750,23790,213116
20211019,0916,23795,23830,23765,23830,147936
20211019,0917,23820,23830,23800,23805,74332
20211019,0918,23805,23810,23770,23785,77921
20211019,0919,23790,23805,23745,23755,51451
20211019,0920,23755,23760,23745,23745,53650
20211019,0921,23750,23775,23705,23730,70957
20211019,0922,23725,23735,23700,23710,39216
20211019,0923,23710,23735,23705,23715,50443
20211019,0924,23720,23745,23715,23715,46332
20211019,0925,23715,23715,23680,23695,117904
20211019,0926,23700,23700,23650,23660,125468
20211019,0927,23655,23675,23650,23665,42868
20211019,0928,23665,23665,23640,23650,90930
20211019,0929,23650,23675,23635,23660,54713
20211019,0930,23665,23670,23645,23660,50968
20211019,0931,23655,23655,23625,23635,77214
20211019,0932,23640,23670,23635,23660,139019
20211019,0933,23665,23680,23655,23675,76960
20211019,0934,23675,23710,23675,23685,110344
20211019,0935,23680,23685,23660,23665,35616
20211019,0936,23660,23665,23645,23655,98048
20211019,0937,23655,23670,23645,23660,21184
20211019,0938,23660,23665,23640,23640,114794
20211019,0939,23645,23645,23605,23620,69892
20211019,0940,23620,23630,23585,23585,60999
20211019,0941,23590,23605,23570,23605,58961
20211019,0942,23605,23605,23580,23590,42097
20211019,0943,23590,23615,23575,23605,86533
20211019,0944,23610,23610,23585,23585,22695
20211019,0945,23590,23605,23575,23600,67103
20211019,0946,23595,23600,23560,23575,78637
20211019,0947,23580,23585,23550,23570,71081
20211019,0948,23575,23600,23565,23595,77894
20211019,0949,23600,23610,23590,23605,64944
20211019,0950,23600,23645,23590,23640,112519
20211019,0951,23640,23640,23615,23615,40972
20211019,0952,23620,23645,23610,23625,49122
20211019,0953,23630,23635,23615,23620,55338
20211019,0954,23625,23630,23600,23620,57425
20211019,0955,23620,23630,23605,23620,22454
20211019,0956,23625,23635,23605,23620,56621
20211019,0957,23615,23650,23615,23640,69752
20211019,0958,23640,23655,23635,23645,163094
20211019,0959,23650,23655,23625,23650,77039
20211019,1000,23655,23660,23640,23645,25498
20211019,1001,23640,23655,23630,23635,40613
20211019,1002,23635,23635,23615,23620,23661
20211019,1003,23615,23630,23610,23615,22694
20211019,1004,23620,23620,23590,23590,97620
20211019,1005,23595,23610,23590,23600,37963
20211019,1006,23605,23610,23585,23605,19692
20211019,1007,23605,23635,23600,23635,86141
20211019,1008,23630,23645,23615,23620,40954
20211019,1009,23620,23645,23610,23640,13968
20211019,1010,23640,23640,23620,23620,61697
20211019,1011,23615,23615,23600,23600,15121
20211019,1012,23600,23600,23585,23590,41997
20211019,1013,23595,23605,23590,23600,12059
20211019,1014,23600,23600,23555,23570,71989
20211019,1015,23570,23585,23565,23580,22147
20211019,1016,23580,23590,23560,23585,89409
20211019,1017,23585,23585,23550,23555,78848
20211019,1018,23555,23555,23540,23540,47184
20211019,1019,23540,23565,23540,23565,29425
20211019,1020,23565,23575,23560,23570,37223
20211019,1021,23570,23590,23570,23575,72708
20211019,1022,23575,23590,23570,23590,47070
20211019,1023,23590,23605,23585,23590,70540
20211019,1024,23590,23590,23570,23570,11912
20211019,1025,23570,23575,23555,23555,40745
20211019,1026,23555,23575,23550,23565,15903
20211019,1027,23570,23570,23550,23555,44448
20211019,1028,23550,23560,23530,23555,29363
20211019,1029,23555,23555,23530,23530,36485
20211019,1030,23540,23560,23535,23555,23280
20211019,1031,23555,23580,23550,23575,172155
20211019,1032,23575,23590,23560,23565,44295
20211019,1033,23565,23585,23555,23575,51104
20211019,1034,23575,23625,23575,23605,83061
20211019,1035,23605,23620,23600,23615,55102
20211019,1036,23610,23650,23610,23640,90640
20211019,1037,23635,23645,23630,23640,36992
20211019,1038,23640,23645,23630,23635,36654
20211019,1039,23640,23650,23640,23645,28225
20211019,1040,23640,23660,23640,23660,63790
20211019,1041,23660,23670,23655,23655,263921
20211019,1042,23655,23680,23655,23660,64169
20211019,1043,23660,23675,23655,23670,26578
20211019,1044,23670,23680,23650,23655,42528
20211019,1045,23655,23680,23650,23680,24028
20211019,1046,23680,23710,23680,23690,140109
20211019,1047,23700,23705,23690,23700,88292
20211019,1048,23700,23700,23680,23695,43763
20211019,1049,23695,23705,23690,23690,59306
20211019,1050,23690,23695,23675,23675,26918
20211019,1051,23675,23685,23660,23665,46638
20211019,1052,23660,23675,23660,23670,20524
20211019,1053,23670,23680,23660,23680,46388
20211019,1054,23675,23690,23675,23690,19856
20211019,1055,23690,23720,23690,23720,64041
20211019,1056,23720,23750,23720,23750,191856
20211019,1057,23745,23745,23715,23720,67114
20211019,1058,23725,23740,23725,23735,33400
20211019,1059,23735,23735,23725,23730,33513
20211019,1100,23740,23740,23720,23725,21358
20211019,1101,23730,23750,23720,23745,50864
20211019,1102,23745,23760,23735,23740,143146
20211019,1103,23740,23760,23740,23760,33535
20211019,1104,23755,23770,23755,23760,84601
20211019,1105,23760,23780,23755,23780,105897
20211019,1106,23780,23790,23760,23765,188597
20211019,1107,23765,23775,23755,23760,103528
20211019,1108,23755,23765,23755,23760,29716
20211019,1109,23755,23755,23735,23745,37421
20211019,1110,23745,23755,23745,23755,25943
20211019,1111,23750,23765,23750,23765,49408
20211019,1112,23755,23775,23755,23775,50812
20211019,1113,23770,23775,23765,23770,20690
20211019,1114,23770,23780,23760,23765,32300
20211019,1115,23765,23765,23750,23760,10655
20211019,1116,23765,23795,23760,23790,84098
20211019,1117,23795,23795,23765,23765,23373
20211019,1118,23765,23770,23745,23750,100042
20211019,1119,23750,23765,23745,23760,14862
20211019,1120,23760,23765,23755,23760,6846
20211019,1121,23760,23765,23750,23755,19432
20211019,1122,23755,23765,23755,23755,23378
20211019,1123,23755,23760,23740,23740,85409
20211019,1124,23740,23745,23730,23735,20294
20211019,1125,23740,23750,23735,23750,11444
20211019,1126,23750,23750,23725,23740,6408
20211019,1127,23740,23750,23730,23740,18621
20211019,1128,23745,23750,23740,23745,46755
20211019,1129,23750,23760,23745,23760,4456
20211019,1130,23760,23760,23755,23760,1618
20211019,1131,23760,23785,23760,23780,98138
20211019,1132,23780,23790,23780,23790,16693
20211019,1133,23785,23810,23785,23810,164858
20211019,1134,23805,23820,23805,23810,79856
20211019,1135,23810,23830,23780,23785,124820
20211019,1136,23790,23790,23770,23775,17502
20211019,1137,23780,23780,23765,23775,13967
20211019,1138,23770,23775,23755,23755,25334
20211019,1139,23760,23765,23745,23755,28989
20211019,1140,23755,23770,23750,23755,15452
20211019,1141,23755,23760,23740,23750,15601
20211019,1142,23750,23750,23740,23750,4612
20211019,1143,23750,23755,23740,23740,27423
20211019,1144,23740,23755,23740,23755,1570
20211019,1145,23750,23760,23740,23740,20339
20211019,1146,23740,23740,23720,23735,50153
20211019,1147,23735,23750,23725,23745,18307
20211019,1148,23745,23745,23735,23745,9246
20211019,1149,23745,23755,23745,23755,37309
20211019,1150,23750,23765,23745,23755,24379
20211019,1151,23755,23765,23755,23760,20477
20211019,1152,23760,23775,23760,23770,29839
20211019,1153,23770,23775,23735,23745,20869
20211019,1154,23740,23750,23730,23730,25952
20211019,1155,23740,23740,23725,23725,23113
20211019,1156,23725,23735,23715,23730,19876
20211019,1157,23725,23730,23720,23720,10655
20211019,1158,23720,23735,23715,23725,10759
20211019,1159,23720,23740,23720,23740,2520
20211019,1200,23740,23745,23735,23740,14331
20211019,1201,23740,23740,23730,23735,18020
20211019,1202,23735,23750,23730,23750,11634
20211019,1203,23750,23755,23740,23750,5718
20211019,1204,23750,23760,23750,23760,35199
20211019,1205,23760,23775,23760,23770,24600
20211019,1206,23775,23775,23765,23765,6505
20211019,1207,23765,23785,23765,23780,27892
20211019,1208,23780,23785,23765,23770,17196
20211019,1209,23770,23775,23760,23760,15656
20211019,1210,23760,23770,23760,23760,5284
20211019,1211,23765,23765,23750,23755,20079
20211019,1212,23755,23765,23755,23765,12840
20211019,1213,23760,23765,23745,23745,7969
20211019,1214,23745,23750,23740,23750,10487
20211019,1215,23750,23765,23750,23765,22886
20211019,1216,23755,23760,23750,23755,10174
20211019,1217,23755,23760,23750,23755,6874
20211019,1218,23755,23765,23750,23765,12668
20211019,1219,23765,23770,23755,23770,18312
20211019,1220,23765,23770,23755,23755,7001
20211019,1221,23755,23760,23745,23745,15116
20211019,1222,23745,23750,23735,23745,15555
20211019,1223,23750,23755,23745,23745,9750
20211019,1224,23745,23750,23730,23730,19479
20211019,1225,23735,23740,23725,23730,33841
20211019,1226,23735,23735,23725,23730,3851
20211019,1227,23725,23730,23715,23715,28947
20211019,1228,23725,23730,23720,23720,9403
20211019,1229,23720,23725,23710,23720,22685
20211019,1230,23725,23730,23710,23715,8591
20211019,1231,23710,23740,23710,23740,63778
20211019,1232,23735,23745,23730,23735,49443
20211019,1233,23740,23745,23730,23735,3691
20211019,1234,23735,23740,23725,23740,4364
20211019,1235,23740,23740,23725,23725,5587
20211019,1236,23730,23745,23720,23735,9832
20211019,1237,23740,23745,23740,23740,1305
20211019,1238,23735,23745,23730,23745,2523
20211019,1239,23745,23760,23745,23755,25455
20211019,1240,23755,23760,23755,23755,22526
20211019,1241,23760,23775,23750,23770,31129
20211019,1242,23770,23775,23760,23765,9362
20211019,1243,23765,23765,23750,23750,9764
20211019,1244,23750,23760,23750,23755,3886
20211019,1245,23760,23775,23760,23770,15304
20211019,1246,23775,23775,23760,23765,5613
20211019,1247,23765,23770,23760,23765,36881
20211019,1248,23760,23770,23755,23755,2446
20211019,1249,23755,23760,23750,23755,2121
20211019,1250,23755,23760,23745,23745,5325
20211019,1251,23745,23755,23740,23750,15816
20211019,1252,23750,23750,23725,23730,16315
20211019,1253,23735,23745,23730,23745,1358
20211019,1254,23740,23755,23740,23755,15344
20211019,1255,23755,23760,23755,23760,6791
20211019,1256,23760,23770,23760,23760,6321
20211019,1257,23760,23765,23750,23755,773
20211019,1258,23755,23775,23755,23760,21265
20211019,1259,23760,23765,23750,23755,2640
20211019,1300,23750,23750,23745,23745,6366
20211019,1301,23745,23750,23740,23740,9599
20211019,1302,23750,23750,23740,23750,22743
20211019,1303,23745,23745,23735,23740,5592
20211019,1304,23740,23740,23730,23735,14316
20211019,1305,23740,23740,23735,23735,662
20211019,1306,23740,23745,23735,23740,9350
20211019,1307,23740,23745,23735,23735,5741
20211019,1308,23735,23740,23735,23735,1818
20211019,1309,23740,23745,23735,23740,4108
20211019,1310,23735,23750,23735,23750,10602
20211019,1311,23750,23755,23735,23745,13590
20211019,1312,23740,23740,23740,23740,993
20211019,1313,23740,23745,23735,23740,931
20211019,1314,23740,23750,23740,23750,6000
20211019,1315,23750,23760,23750,23755,4545
20211019,1316,23750,23755,23740,23750,15378
20211019,1317,23755,23760,23755,23760,11041
20211019,1318,23760,23765,23750,23750,25999
20211019,1319,23750,23750,23750,23750,2335
20211019,1320,23745,23750,23740,23745,35387
20211019,1321,23745,23750,23740,23740,837
20211019,1322,23740,23755,23740,23745,6063
20211019,1323,23745,23745,23725,23730,28538
20211019,1324,23730,23735,23725,23725,17163
20211019,1325,23730,23750,23730,23745,23836
20211019,1326,23750,23760,23745,23755,9198
20211019,1327,23750,23755,23745,23755,1624
20211019,1328,23750,23755,23745,23750,1639
20211019,1329,23755,23755,23745,23745,7408
20211019,1330,23745,23750,23740,23745,5406
20211019,1331,23750,23760,23745,23755,8144
20211019,1332,23755,23765,23755,23765,12994
20211019,1333,23765,23770,23760,23760,31494
20211019,1334,23760,23770,23760,23765,30410
20211019,1335,23765,23765,23755,23760,40994
20211019,1336,23760,23760,23750,23755,33444
20211019,1337,23755,23760,23750,23750,66402
20211019,1338,23745,23750,23740,23750,30507
20211019,1339,23750,23755,23745,23755,3024
20211019,1340,23755,23760,23750,23755,3157
20211019,1341,23755,23755,23750,23750,6116
20211019,1342,23750,23755,23740,23755,11736
20211019,1343,23755,23775,23755,23775,56496
20211019,1344,23775,23785,23770,23775,77811
20211019,1345,23780,23785,23770,23770,5624
20211019,1346,23770,23790,23765,23785,55170
20211019,1347,23785,23790,23780,23780,115594
20211019,1348,23785,23790,23770,23770,46751
20211019,1349,23770,23770,23755,23760,19675
20211019,1350,23760,23765,23750,23750,16613
20211019,1351,23760,23765,23755,23760,5849
20211019,1352,23755,23765,23755,23760,17107
20211019,1353,23760,23765,23755,23755,23083
20211019,1354,23755,23760,23745,23750,19969
20211019,1355,23750,23755,23745,23750,18164
20211019,1356,23755,23755,23745,23750,4875
20211019,1357,23755,23755,23745,23750,2465
20211019,1358,23750,23750,23745,23745,15332
20211019,1359,23745,23750,23745,23750,5867
20211019,1400,23745,23745,23735,23740,45159
20211019,1401,23740,23750,23740,23750,4404
20211019,1402,23750,23755,23740,23740,30190
20211019,1403,23745,23745,23740,23740,6939
20211019,1404,23740,23750,23735,23745,3411
20211019,1405,23750,23755,23745,23750,12509
20211019,1406,23750,23755,23730,23745,33127
20211019,1407,23740,23755,23740,23755,24200
20211019,1408,23750,23755,23740,23740,46020
20211019,1409,23740,23740,23730,23735,24721
20211019,1410,23735,23745,23735,23740,2723
20211019,1411,23740,23745,23735,23745,14896
20211019,1412,23750,23750,23735,23735,2481
20211019,1413,23740,23740,23740,23740,668
20211019,1414,23740,23745,23735,23740,4182
20211019,1415,23740,23740,23730,23735,16773
20211019,1416,23740,23740,23730,23735,4390
20211019,1417,23735,23740,23725,23730,20192
20211019,1418,23730,23735,23720,23725,47344
20211019,1419,23725,23730,23720,23725,13039
20211019,1420,23725,23730,23725,23725,5057
20211019,1421,23725,23725,23715,23720,14383
20211019,1422,23720,23725,23720,23725,7982
20211019,1423,23720,23720,23705,23705,56814
20211019,1424,23705,23720,23700,23715,35234
20211019,1425,23710,23715,23710,23715,6765
20211019,1426,23715,23720,23710,23710,10446
20211019,1427,23715,23715,23685,23690,43337
20211019,1428,23690,23710,23690,23705,26248
20211019,1429,23705,23715,23700,23715,11741
20211019,1430,23710,23715,23700,23715,12302
20211019,1431,23715,23720,23705,23715,11884
20211019,1432,23715,23715,23700,23700,13122
20211019,1433,23700,23705,23690,23690,7372
20211019,1434,23690,23695,23675,23680,34477
20211019,1435,23680,23705,23680,23705,30962
20211019,1436,23700,23705,23680,23685,20749
20211019,1437,23680,23695,23665,23685,31892
20211019,1438,23680,23690,23675,23685,4108
20211019,1439,23690,23700,23685,23700,17319
20211019,1440,23700,23700,23690,23695,15887
20211019,1441,23700,23705,23695,23705,39890
20211019,1442,23705,23710,23700,23710,16206
20211019,1443,23710,23715,23700,23700,14440
20211019,1444,23700,23710,23700,23705,6332
20211019,1445,23705,23715,23700,23710,8182
20211019,1446,23710,23725,23700,23725,45253
20211019,1447,23725,23730,23720,23730,111565
20211019,1448,23730,23730,23720,23720,31977
20211019,1449,23725,23735,23720,23730,22642
20211019,1450,23735,23735,23725,23735,19684
20211019,1451,23735,23740,23730,23740,41378
20211019,1452,23740,23755,23740,23750,44203
20211019,1453,23750,23760,23745,23750,27051
20211019,1454,23755,23760,23745,23745,21679
20211019,1455,23745,23750,23735,23735,19956
20211019,1456,23740,23745,23730,23730,26734
20211019,1457,23725,23735,23725,23730,6011
20211019,1458,23730,23740,23730,23740,10246
20211019,1459,23740,23745,23740,23745,13766
20211019,1500,23740,23745,23740,23740,2748
20211019,1501,23740,23750,23740,23745,51123
20211019,1502,23740,23745,23735,23745,11926
20211019,1503,23750,23765,23745,23765,56559
20211019,1504,23765,23780,23760,23775,57289
20211019,1505,23780,23795,23775,23795,55535
20211019,1506,23790,23795,23770,23770,49459
20211019,1507,23770,23775,23765,23770,31791
20211019,1508,23765,23775,23765,23770,12598
20211019,1509,23770,23775,23765,23770,25809
20211019,1510,23770,23780,23765,23770,16170
20211019,1511,23770,23775,23765,23770,16452
20211019,1512,23775,23780,23770,23775,11153
20211019,1513,23780,23780,23775,23775,11855
20211019,1514,23780,23790,23775,23790,37174
20211019,1515,23790,23795,23780,23780,35617
20211019,1516,23785,23785,23775,23775,10811
20211019,1517,23775,23785,23775,23775,17449
20211019,1518,23775,23780,23770,23775,11062
20211019,1519,23770,23785,23770,23785,45981
20211019,1520,23790,23795,23785,23790,64989
20211019,1530,23775,23775,23775,23775,179006