날짜,시간,시가,고가,저가,종가,거래량
20211007,0901,2350,2350,2340,2345,8735585
20211007,0902,2345,2350,2335,2345,5119128
20211007,0903,2340,2345,2335,2340,2618080
20211007,0904,2340,2345,2330,2345,4002070
20211007,0905,2340,2345,2335,2340,782821
20211007,0906,2345,2350,2340,2350,2418251
20211007,0907,2350,2350,2340,2345,2013550
20211007,0908,2345,2345,2335,2340,2010012
20211007,0909,2335,2345,2335,2340,1085548
20211007,0910,2340,2345,2335,2345,434017
20211007,0911,2340,2345,2335,2340,755197
20211007,0912,2340,2345,2335,2340,1656431
20211007,0913,2335,2345,2335,2340,409652
20211007,0914,2335,2345,2335,2345,284954
20211007,0915,2340,2345,2335,2340,259957
20211007,0916,2340,2340,2330,2340,4368920
20211007,0917,2340,2340,2330,2340,1224556
20211007,0918,2340,2340,2330,2340,555694
20211007,0919,2340,2345,2335,2340,1061537
20211007,0920,2345,2345,2335,2340,940817
20211007,0921,2335,2345,2335,2345,436783
20211007,0922,2345,2355,2340,2350,4676370
20211007,0923,2350,2355,2345,2355,1682472
20211007,0924,2355,2355,2350,2350,488741
20211007,0925,2355,2355,2345,2345,1778259
20211007,0926,2350,2355,2345,2355,674785
20211007,0927,2350,2355,2350,2355,171339
20211007,0928,2350,2355,2345,2345,1143184
20211007,0929,2350,2350,2340,2345,1347048
20211007,0930,2340,2345,2340,2340,209081
20211007,0931,2340,2345,2335,2335,1919936
20211007,0932,2335,2340,2335,2335,191549
20211007,0933,2335,2340,2330,2335,2930192
20211007,0934,2340,2340,2330,2335,1352148
20211007,0935,2335,2335,2330,2330,442938
20211007,0936,2330,2335,2325,2330,6970447
20211007,0937,2330,2335,2325,2330,1344430
20211007,0938,2330,2330,2320,2325,5508097
20211007,0939,2325,2330,2320,2325,1056086
20211007,0940,2325,2330,2320,2325,776670
20211007,0941,2330,2335,2325,2330,1153364
20211007,0942,2330,2335,2325,2330,742048
20211007,0943,2330,2330,2325,2325,139264
20211007,0944,2325,2330,2320,2325,2738494
20211007,0945,2325,2330,2320,2330,842785
20211007,0946,2325,2330,2320,2325,2114135
20211007,0947,2325,2325,2320,2325,674320
20211007,0948,2325,2330,2320,2325,2265522
20211007,0949,2325,2330,2320,2330,145685
20211007,0950,2330,2330,2320,2325,926604
20211007,0951,2325,2330,2320,2330,275739
20211007,0952,2325,2330,2325,2325,792881
20211007,0953,2325,2330,2320,2330,196666
20211007,0954,2325,2335,2325,2330,1809758
20211007,0955,2330,2335,2325,2330,872024
20211007,0956,2330,2335,2325,2335,185521
20211007,0957,2335,2335,2330,2335,689423
20211007,0958,2330,2335,2325,2335,466483
20211007,0959,2330,2335,2325,2325,303576
20211007,1000,2325,2335,2325,2330,132743
20211007,1001,2330,2330,2325,2330,107873
20211007,1002,2330,2330,2325,2330,1893856
20211007,1003,2325,2330,2320,2325,418019
20211007,1004,2325,2330,2325,2330,1660179
20211007,1005,2325,2335,2325,2330,441437
20211007,1006,2325,2335,2325,2330,101109
20211007,1007,2330,2335,2325,2330,158956
20211007,1008,2330,2335,2325,2330,128065
20211007,1009,2325,2335,2325,2335,340312
20211007,1010,2330,2340,2330,2335,1921415
20211007,1011,2340,2340,2335,2340,276320
20211007,1012,2340,2345,2335,2340,2913339
20211007,1013,2335,2340,2330,2340,878642
20211007,1014,2335,2340,2335,2335,38637
20211007,1015,2335,2340,2330,2335,715516
20211007,1016,2335,2335,2330,2335,68906
20211007,1017,2330,2340,2330,2335,598199
20211007,1018,2340,2340,2335,2335,42781
20211007,1019,2335,2340,2335,2335,545890
20211007,1020,2335,2340,2335,2340,10363
20211007,1021,2335,2345,2335,2345,2009424
20211007,1022,2345,2350,2340,2350,1809445
20211007,1023,2345,2355,2345,2350,2516973
20211007,1024,2355,2355,2345,2350,940496
20211007,1025,2350,2355,2345,2355,1004621
20211007,1026,2355,2355,2350,2350,299158
20211007,1027,2350,2355,2345,2350,625461
20211007,1028,2350,2350,2345,2350,120331
20211007,1029,2345,2350,2345,2350,88982
20211007,1030,2345,2350,2340,2345,1106107
20211007,1031,2340,2345,2340,2345,446206
20211007,1032,2345,2345,2335,2335,1307504
20211007,1033,2340,2340,2335,2335,122677
20211007,1034,2335,2340,2330,2340,1071336
20211007,1035,2335,2340,2330,2330,1520208
20211007,1036,2330,2335,2325,2335,968539
20211007,1037,2330,2335,2325,2330,220962
20211007,1038,2325,2335,2325,2325,593226
20211007,1039,2330,2330,2325,2325,89707
20211007,1040,2325,2330,2325,2330,126528
20211007,1041,2325,2330,2320,2325,4476730
20211007,1042,2325,2330,2320,2325,883680
20211007,1043,2325,2330,2320,2325,638729
20211007,1044,2325,2330,2320,2325,492053
20211007,1045,2325,2330,2320,2325,288642
20211007,1046,2325,2330,2320,2325,796652
20211007,1047,2325,2330,2325,2325,468354
20211007,1048,2325,2330,2325,2330,12474
20211007,1049,2325,2330,2325,2330,786215
20211007,1050,2330,2335,2325,2330,2740215
20211007,1051,2325,2330,2325,2325,50748
20211007,1052,2330,2330,2325,2325,23883
20211007,1053,2330,2330,2320,2330,1710111
20211007,1054,2325,2330,2320,2320,547703
20211007,1055,2320,2325,2320,2325,52237
20211007,1056,2325,2325,2315,2320,5719007
20211007,1057,2315,2320,2315,2320,384551
20211007,1058,2320,2320,2315,2315,538328
20211007,1059,2320,2320,2315,2315,73728
20211007,1100,2320,2320,2315,2315,531731
20211007,1101,2315,2320,2315,2320,82452
20211007,1102,2315,2320,2315,2320,166717
20211007,1103,2315,2325,2315,2325,2313369
20211007,1104,2325,2325,2315,2325,696720
20211007,1105,2320,2325,2315,2320,74524
20211007,1106,2320,2320,2310,2310,3209657
20211007,1107,2315,2320,2310,2315,2071281
20211007,1108,2315,2320,2310,2315,1039939
20211007,1109,2310,2320,2310,2310,1067485
20211007,1110,2310,2320,2310,2315,511874
20211007,1111,2310,2315,2310,2315,1221233
20211007,1112,2310,2315,2310,2315,212177
20211007,1113,2310,2315,2305,2310,3614089
20211007,1114,2310,2315,2305,2305,1564534
20211007,1115,2305,2310,2305,2305,152277
20211007,1116,2310,2310,2305,2305,2197766
20211007,1117,2310,2310,2305,2310,119990
20211007,1118,2310,2315,2305,2315,834500
20211007,1119,2310,2315,2305,2315,588062
20211007,1120,2315,2315,2305,2310,523956
20211007,1121,2305,2315,2305,2315,256383
20211007,1122,2310,2315,2310,2315,74998
20211007,1123,2310,2315,2310,2310,38480
20211007,1124,2315,2315,2310,2310,27455
20211007,1125,2315,2315,2305,2310,1344551
20211007,1126,2310,2315,2305,2310,542809
20211007,1127,2310,2315,2305,2310,221089
20211007,1128,2310,2315,2305,2315,604183
20211007,1129,2315,2315,2305,2310,65742
20211007,1130,2310,2315,2305,2310,106064
20211007,1131,2305,2310,2305,2310,61763
20211007,1132,2310,2310,2305,2310,53083
20211007,1133,2305,2315,2305,2310,369496
20211007,1134,2310,2315,2310,2315,22545
20211007,1135,2315,2315,2310,2310,21535
20211007,1136,2310,2315,2305,2310,343426
20211007,1137,2305,2315,2305,2310,82224
20211007,1138,2310,2315,2305,2310,110657
20211007,1139,2305,2315,2305,2315,82029
20211007,1140,2315,2315,2305,2310,28296
20211007,1141,2310,2310,2300,2310,3161604
20211007,1142,2305,2315,2305,2315,992213
20211007,1143,2315,2315,2310,2315,122106
20211007,1144,2310,2320,2310,2315,1271387
20211007,1145,2315,2320,2310,2315,365075
20211007,1146,2315,2315,2310,2315,55804
20211007,1147,2310,2315,2305,2310,448343
20211007,1148,2310,2315,2305,2310,471834
20211007,1149,2315,2315,2305,2315,1098032
20211007,1150,2315,2315,2305,2310,150010
20211007,1151,2310,2315,2310,2315,48067
20211007,1152,2315,2315,2310,2310,219736
20211007,1153,2310,2315,2305,2315,153919
20211007,1154,2315,2315,2310,2315,32425
20211007,1155,2315,2320,2310,2315,911571
20211007,1156,2310,2315,2310,2315,20418
20211007,1157,2315,2315,2305,2310,656374
20211007,1158,2310,2315,2305,2315,107777
20211007,1159,2315,2315,2310,2315,9494
20211007,1200,2310,2315,2310,2310,1822
20211007,1201,2310,2315,2310,2315,5717
20211007,1202,2315,2315,2310,2310,9138
20211007,1203,2315,2315,2310,2315,24686
20211007,1204,2315,2315,2310,2310,70182
20211007,1205,2315,2315,2305,2310,444362
20211007,1206,2310,2310,2305,2310,18500
20211007,1207,2310,2310,2305,2310,31083
20211007,1208,2310,2310,2305,2305,9567
20211007,1209,2310,2315,2305,2310,620421
20211007,1210,2315,2315,2305,2315,43128
20211007,1211,2310,2315,2310,2310,17348
20211007,1212,2315,2315,2310,2310,11889
20211007,1213,2310,2315,2310,2310,16312
20211007,1214,2315,2315,2310,2315,87137
20211007,1215,2315,2315,2310,2315,1012209
20211007,1216,2320,2320,2310,2320,273120
20211007,1217,2320,2320,2315,2320,80315
20211007,1218,2320,2320,2315,2320,190322
20211007,1219,2320,2325,2315,2315,1645922
20211007,1220,2315,2320,2315,2320,194400
20211007,1221,2315,2320,2315,2315,241156
20211007,1222,2320,2325,2315,2325,224405
20211007,1223,2320,2325,2315,2320,253928
20211007,1224,2320,2325,2315,2325,138062
20211007,1225,2325,2325,2320,2325,17974
20211007,1226,2320,2325,2315,2315,1776127
20211007,1227,2320,2320,2315,2315,12104
20211007,1228,2320,2320,2315,2315,2519
20211007,1229,2315,2320,2310,2315,976951
20211007,1230,2320,2320,2310,2310,108718
20211007,1231,2315,2320,2310,2310,559346
20211007,1232,2315,2320,2310,2320,244975
20211007,1233,2320,2320,2315,2315,10555
20211007,1234,2320,2320,2310,2320,226517
20211007,1235,2320,2320,2310,2315,68747
20211007,1236,2320,2320,2315,2315,343650
20211007,1237,2315,2325,2315,2315,1409444
20211007,1238,2320,2320,2315,2320,81165
20211007,1239,2315,2320,2310,2310,373114
20211007,1240,2310,2315,2310,2315,219454
20211007,1241,2315,2320,2310,2320,135667
20211007,1242,2320,2320,2315,2315,149829
20211007,1243,2315,2320,2315,2315,7751
20211007,1244,2315,2320,2315,2320,17237
20211007,1245,2320,2325,2315,2320,682674
20211007,1246,2320,2325,2320,2325,73852
20211007,1247,2325,2325,2320,2320,5579
20211007,1248,2325,2325,2320,2325,147435
20211007,1249,2320,2325,2315,2325,620954
20211007,1250,2320,2325,2320,2325,63374
20211007,1251,2325,2330,2320,2330,2890886
20211007,1252,2325,2330,2325,2325,53378
20211007,1253,2325,2330,2320,2320,650397
20211007,1254,2325,2325,2320,2325,41747
20211007,1255,2325,2325,2320,2320,847045
20211007,1256,2325,2325,2320,2325,268098
20211007,1257,2325,2325,2320,2320,24619
20211007,1258,2320,2325,2320,2325,22927
20211007,1259,2320,2325,2320,2325,7334
20211007,1300,2325,2325,2315,2320,318383
20211007,1301,2320,2320,2315,2315,1225635
20211007,1302,2320,2320,2310,2315,142363
20211007,1303,2315,2320,2310,2320,409323
20211007,1304,2315,2320,2315,2315,214945
20211007,1305,2315,2320,2310,2315,121567
20211007,1306,2315,2315,2310,2310,25881
20211007,1307,2315,2315,2310,2310,61779
20211007,1308,2310,2315,2305,2315,1581623
20211007,1309,2315,2315,2310,2315,18642
20211007,1310,2315,2315,2310,2315,89681
20211007,1311,2310,2315,2310,2315,2772
20211007,1312,2315,2320,2310,2320,564399
20211007,1313,2320,2320,2310,2310,75088
20211007,1314,2315,2315,2310,2310,61354
20211007,1315,2315,2315,2310,2315,3362
20211007,1316,2315,2315,2310,2315,29145
20211007,1317,2315,2315,2310,2310,41675
20211007,1318,2310,2315,2310,2315,12475
20211007,1319,2315,2315,2310,2315,504421
20211007,1320,2315,2320,2310,2315,234716
20211007,1321,2310,2320,2310,2320,35971
20211007,1322,2315,2320,2315,2315,13222
20211007,1323,2320,2320,2315,2315,57572
20211007,1324,2315,2320,2310,2310,313153
20211007,1325,2315,2320,2315,2320,654661
20211007,1326,2320,2325,2315,2325,1294025
20211007,1327,2325,2325,2315,2315,145498
20211007,1328,2320,2320,2315,2315,22530
20211007,1329,2320,2320,2315,2320,40069
20211007,1330,2315,2325,2315,2325,487575
20211007,1331,2325,2325,2320,2325,55028
20211007,1332,2325,2325,2320,2320,39547
20211007,1333,2325,2325,2320,2320,54550
20211007,1334,2320,2325,2320,2325,69315
20211007,1335,2325,2325,2320,2320,93720
20211007,1336,2320,2325,2320,2320,107406
20211007,1337,2325,2325,2320,2325,79075
20211007,1338,2325,2325,2320,2320,26803
20211007,1339,2320,2325,2320,2325,188719
20211007,1340,2320,2325,2315,2320,656420
20211007,1341,2320,2325,2315,2325,667309
20211007,1342,2325,2325,2320,2320,20980
20211007,1343,2325,2325,2315,2320,679612
20211007,1344,2320,2325,2315,2325,53561
20211007,1345,2320,2330,2320,2330,3471278
20211007,1346,2325,2330,2325,2325,50430
20211007,1347,2330,2330,2320,2325,403092
20211007,1348,2320,2330,2320,2330,165813
20211007,1349,2330,2330,2325,2330,34696
20211007,1350,2330,2330,2325,2330,86186
20211007,1351,2330,2335,2325,2330,2724640
20211007,1352,2325,2335,2325,2330,412249
20211007,1353,2325,2335,2325,2335,347726
20211007,1354,2335,2335,2330,2335,201945
20211007,1355,2335,2335,2325,2330,2023562
20211007,1356,2330,2335,2325,2330,118419
20211007,1357,2330,2330,2320,2325,759863
20211007,1358,2325,2330,2325,2325,90012
20211007,1359,2330,2330,2320,2325,570885
20211007,1400,2325,2325,2320,2320,92326
20211007,1401,2325,2330,2325,2325,234456
20211007,1402,2325,2325,2315,2320,806346
20211007,1403,2320,2325,2320,2325,32135
20211007,1404,2325,2325,2320,2325,46677
20211007,1405,2320,2325,2315,2320,446574
20211007,1406,2320,2320,2315,2315,240780
20211007,1407,2315,2325,2315,2320,2139292
20211007,1408,2320,2325,2320,2325,9269
20211007,1409,2325,2325,2320,2325,2010
20211007,1410,2325,2325,2320,2320,13157
20211007,1411,2325,2325,2320,2320,10110
20211007,1412,2325,2325,2320,2325,747103
20211007,1413,2325,2325,2320,2320,15476
20211007,1414,2320,2325,2315,2325,672907
20211007,1415,2325,2325,2320,2325,85006
20211007,1416,2320,2325,2320,2320,10046
20211007,1417,2325,2325,2315,2315,268460
20211007,1418,2315,2320,2315,2320,165193
20211007,1419,2315,2320,2315,2315,70583
20211007,1420,2320,2320,2315,2315,61749
20211007,1421,2320,2320,2315,2320,34352
20211007,1422,2315,2320,2315,2320,40961
20211007,1423,2320,2320,2315,2320,11968
20211007,1424,2320,2320,2315,2320,47932
20211007,1425,2315,2320,2315,2315,33946
20211007,1426,2320,2325,2315,2320,794427
20211007,1427,2320,2325,2315,2320,644272
20211007,1428,2315,2325,2315,2320,194625
20211007,1429,2320,2325,2315,2320,57591
20211007,1430,2320,2320,2315,2320,80404
20211007,1431,2320,2325,2315,2325,119135
20211007,1432,2320,2325,2315,2315,84530
20211007,1433,2315,2320,2315,2320,84593
20211007,1434,2320,2325,2315,2325,306339
20211007,1435,2325,2325,2320,2325,53877
20211007,1436,2325,2325,2320,2320,157037
20211007,1437,2320,2325,2320,2320,152494
20211007,1438,2320,2325,2315,2320,697612
20211007,1439,2325,2325,2320,2320,5139
20211007,1440,2325,2325,2320,2325,1192943
20211007,1441,2325,2330,2320,2330,96476
20211007,1442,2330,2330,2320,2325,80959
20211007,1443,2325,2330,2320,2325,242385
20211007,1444,2325,2330,2320,2330,72887
20211007,1445,2330,2330,2320,2320,137394
20211007,1446,2320,2325,2320,2320,12626
20211007,1447,2325,2330,2320,2320,187882
20211007,1448,2325,2330,2320,2325,280863
20211007,1449,2325,2330,2320,2325,85551
20211007,1450,2320,2325,2320,2325,192541
20211007,1451,2325,2325,2320,2325,27331
20211007,1452,2325,2325,2320,2320,51388
20211007,1453,2320,2330,2320,2330,1003240
20211007,1454,2330,2330,2325,2330,55471
20211007,1455,2325,2330,2325,2325,31285
20211007,1456,2330,2330,2325,2330,45127
20211007,1457,2330,2330,2320,2320,751135
20211007,1458,2320,2330,2320,2325,286381
20211007,1459,2325,2325,2320,2325,32696
20211007,1500,2320,2325,2320,2320,135882
20211007,1501,2325,2325,2315,2320,1512794
20211007,1502,2320,2325,2315,2325,379869
20211007,1503,2320,2325,2320,2320,75778
20211007,1504,2320,2325,2315,2320,633379
20211007,1505,2315,2320,2315,2320,41241
20211007,1506,2320,2320,2315,2320,48788
20211007,1507,2315,2320,2315,2320,64139
20211007,1508,2315,2320,2310,2320,2853329
20211007,1509,2315,2320,2315,2315,143121
20211007,1510,2315,2320,2310,2315,897981
20211007,1511,2310,2315,2310,2315,102865
20211007,1512,2310,2315,2310,2315,39476
20211007,1513,2310,2320,2310,2315,832308
20211007,1514,2315,2320,2310,2315,631716
20211007,1515,2315,2320,2310,2315,45455
20211007,1516,2315,2315,2310,2315,230663
20211007,1517,2310,2315,2310,2310,217551
20211007,1518,2315,2315,2310,2315,95492
20211007,1519,2315,2315,2310,2315,1461278
20211007,1520,2315,2320,2310,2310,367777
20211007,1530,2315,2315,2315,2315,3947836