날짜,시간,시가,고가,저가,종가,거래량
20211025,0901,2255,2265,2255,2265,7592840
20211025,0902,2265,2270,2260,2265,2908090
20211025,0903,2270,2275,2265,2275,2634962
20211025,0904,2275,2280,2270,2275,5832645
20211025,0905,2275,2280,2270,2275,1988182
20211025,0906,2275,2275,2265,2265,1144813
20211025,0907,2270,2275,2265,2275,1685427
20211025,0908,2275,2275,2270,2275,221569
20211025,0909,2270,2280,2270,2275,6063901
20211025,0910,2275,2285,2275,2285,3407519
20211025,0911,2285,2285,2275,2280,703573
20211025,0912,2285,2285,2275,2280,887544
20211025,0913,2285,2285,2275,2280,1179585
20211025,0914,2280,2280,2275,2280,345384
20211025,0915,2280,2285,2275,2280,1106799
20211025,0916,2285,2285,2280,2280,195581
20211025,0917,2285,2285,2275,2280,3034532
20211025,0918,2280,2285,2275,2275,725377
20211025,0919,2280,2280,2270,2270,872061
20211025,0920,2270,2280,2270,2280,279765
20211025,0921,2280,2280,2270,2275,584786
20211025,0922,2275,2280,2270,2280,597107
20211025,0923,2275,2280,2275,2280,37082
20211025,0924,2275,2280,2265,2270,2076667
20211025,0925,2265,2270,2260,2265,3584070
20211025,0926,2265,2270,2260,2265,266996
20211025,0927,2260,2270,2260,2265,788613
20211025,0928,2265,2270,2260,2265,221506
20211025,0929,2260,2265,2260,2260,104912
20211025,0930,2260,2265,2260,2260,362621
20211025,0931,2260,2265,2260,2265,152318
20211025,0932,2265,2270,2260,2265,1806115
20211025,0933,2265,2270,2260,2265,652601
20211025,0934,2265,2265,2260,2260,178254
20211025,0935,2265,2265,2255,2260,4935805
20211025,0936,2260,2265,2255,2255,1517275
20211025,0937,2260,2260,2250,2255,1960065
20211025,0938,2255,2255,2250,2255,197510
20211025,0939,2255,2255,2250,2255,217783
20211025,0940,2255,2255,2250,2255,229976
20211025,0941,2255,2255,2250,2255,162229
20211025,0942,2255,2260,2250,2255,1930707
20211025,0943,2255,2260,2250,2255,687898
20211025,0944,2260,2260,2250,2255,595003
20211025,0945,2255,2255,2250,2255,493000
20211025,0946,2255,2255,2250,2255,256793
20211025,0947,2250,2255,2245,2250,2770923
20211025,0948,2255,2255,2250,2250,55929
20211025,0949,2250,2255,2245,2250,623975
20211025,0950,2250,2250,2245,2250,206603
20211025,0951,2250,2255,2245,2250,474166
20211025,0952,2250,2250,2245,2245,3451557
20211025,0953,2245,2250,2240,2245,384080
20211025,0954,2245,2245,2240,2245,525445
20211025,0955,2245,2245,2240,2245,165642
20211025,0956,2240,2245,2240,2245,50241
20211025,0957,2240,2245,2240,2245,507292
20211025,0958,2245,2250,2240,2245,943905
20211025,0959,2245,2250,2240,2250,115630
20211025,1000,2250,2250,2245,2250,8386
20211025,1001,2245,2250,2240,2245,583475
20211025,1002,2240,2250,2240,2245,42826
20211025,1003,2250,2250,2245,2250,30374
20211025,1004,2250,2250,2245,2245,20738
20211025,1005,2250,2250,2245,2250,582526
20211025,1006,2250,2250,2245,2245,547807
20211025,1007,2245,2255,2245,2250,180923
20211025,1008,2250,2255,2245,2250,110589
20211025,1009,2250,2250,2245,2250,23331
20211025,1010,2245,2250,2245,2250,164989
20211025,1011,2245,2250,2240,2245,3306943
20211025,1012,2245,2250,2240,2245,167670
20211025,1013,2245,2250,2245,2250,59631
20211025,1014,2250,2250,2240,2245,234300
20211025,1015,2245,2250,2245,2250,97263
20211025,1016,2250,2255,2245,2250,977053
20211025,1017,2250,2255,2250,2250,4777
20211025,1018,2255,2255,2250,2250,13389
20211025,1019,2255,2255,2245,2245,215616
20211025,1020,2245,2250,2245,2245,9663
20211025,1021,2250,2250,2245,2250,21079
20211025,1022,2250,2250,2245,2245,22464
20211025,1023,2250,2255,2245,2250,730457
20211025,1024,2245,2255,2245,2245,423309
20211025,1025,2245,2250,2245,2245,99425
20211025,1026,2250,2250,2245,2245,3858
20211025,1027,2245,2250,2240,2245,2075547
20211025,1028,2245,2250,2240,2245,359053
20211025,1029,2245,2250,2240,2245,328616
20211025,1030,2245,2245,2240,2245,73432
20211025,1031,2240,2245,2235,2240,3260910
20211025,1032,2245,2245,2235,2235,377323
20211025,1033,2240,2240,2235,2240,463415
20211025,1034,2240,2240,2235,2240,105614
20211025,1035,2235,2245,2235,2240,629442
20211025,1036,2240,2245,2235,2240,87067
20211025,1037,2240,2240,2235,2235,180366
20211025,1038,2240,2240,2235,2235,31384
20211025,1039,2235,2240,2235,2240,140691
20211025,1040,2240,2240,2235,2240,173770
20211025,1041,2240,2245,2235,2240,1406264
20211025,1042,2240,2245,2235,2240,923890
20211025,1043,2240,2245,2235,2240,259069
20211025,1044,2240,2245,2235,2245,245206
20211025,1045,2240,2245,2240,2240,19249
20211025,1046,2240,2245,2240,2240,362604
20211025,1047,2240,2245,2240,2245,7754
20211025,1048,2240,2245,2240,2245,60867
20211025,1049,2245,2245,2240,2245,9957
20211025,1050,2245,2245,2240,2245,12566
20211025,1051,2240,2250,2240,2250,1701810
20211025,1052,2250,2255,2245,2255,1153552
20211025,1053,2250,2255,2245,2250,326579
20211025,1054,2250,2255,2245,2250,474156
20211025,1055,2250,2255,2245,2245,394136
20211025,1056,2250,2255,2245,2250,89142
20211025,1057,2250,2250,2245,2245,149560
20211025,1058,2250,2250,2245,2245,4992
20211025,1059,2250,2250,2240,2240,852591
20211025,1100,2245,2250,2240,2240,347821
20211025,1101,2245,2245,2240,2240,3645
20211025,1102,2245,2245,2240,2240,16213
20211025,1103,2245,2245,2235,2240,1562872
20211025,1104,2240,2245,2235,2240,137720
20211025,1105,2240,2240,2235,2240,280495
20211025,1106,2235,2240,2235,2240,100268
20211025,1107,2240,2245,2235,2240,268648
20211025,1108,2240,2240,2235,2235,666862
20211025,1109,2240,2240,2230,2235,3598583
20211025,1110,2235,2240,2230,2235,707980
20211025,1111,2235,2240,2230,2235,1117731
20211025,1112,2235,2240,2230,2235,82369
20211025,1113,2240,2240,2235,2240,11329
20211025,1114,2240,2240,2235,2240,39179
20211025,1115,2240,2245,2235,2240,644484
20211025,1116,2235,2240,2235,2235,19666
20211025,1117,2235,2245,2235,2240,196941
20211025,1118,2245,2245,2235,2240,24658
20211025,1119,2245,2245,2235,2235,56924
20211025,1120,2240,2240,2235,2235,2934
20211025,1121,2240,2240,2235,2235,3001
20211025,1122,2240,2240,2235,2235,1139
20211025,1123,2240,2240,2235,2235,27866
20211025,1124,2235,2240,2230,2235,1097036
20211025,1125,2235,2235,2230,2235,26367
20211025,1126,2235,2240,2230,2240,125255
20211025,1127,2240,2240,2235,2235,650
20211025,1128,2235,2240,2235,2235,11048
20211025,1129,2240,2240,2235,2240,385856
20211025,1130,2235,2245,2235,2240,29889
20211025,1131,2240,2245,2235,2240,49133
20211025,1132,2240,2240,2235,2235,92040
20211025,1133,2240,2240,2235,2235,20314
20211025,1134,2235,2240,2230,2230,516877
20211025,1135,2235,2240,2230,2230,85933
20211025,1136,2230,2240,2230,2235,17298
20211025,1137,2240,2240,2235,2235,2042
20211025,1138,2240,2240,2235,2235,18926
20211025,1139,2240,2240,2235,2240,6098
20211025,1140,2235,2240,2235,2240,10222
20211025,1141,2240,2240,2235,2240,1494
20211025,1142,2240,2240,2235,2235,322
20211025,1143,2235,2240,2235,2240,494620
20211025,1144,2240,2240,2235,2240,882
20211025,1145,2235,2245,2235,2245,245427
20211025,1146,2240,2245,2235,2235,18495
20211025,1147,2240,2240,2235,2235,22542
20211025,1148,2240,2240,2235,2240,1511
20211025,1149,2235,2240,2235,2235,35289
20211025,1150,2240,2240,2235,2235,36
20211025,1151,2235,2240,2235,2240,37
20211025,1152,2240,2240,2235,2240,1517
20211025,1153,2235,2240,2230,2240,727862
20211025,1154,2240,2240,2235,2235,45490
20211025,1155,2235,2240,2235,2240,6130
20211025,1156,2235,2240,2235,2235,131649
20211025,1157,2235,2240,2230,2235,29607
20211025,1158,2235,2235,2230,2235,46489
20211025,1159,2235,2240,2230,2235,351960
20211025,1200,2235,2235,2230,2235,76211
20211025,1201,2230,2235,2230,2235,53581
20211025,1202,2230,2240,2230,2230,65255
20211025,1203,2235,2235,2230,2235,6555
20211025,1204,2235,2235,2230,2235,207121
20211025,1205,2230,2235,2230,2235,40565
20211025,1206,2235,2235,2225,2225,5200003
20211025,1207,2225,2230,2225,2225,73674
20211025,1208,2230,2230,2225,2225,75509
20211025,1209,2230,2230,2220,2225,2253580
20211025,1210,2225,2230,2220,2220,235433
20211025,1211,2225,2225,2220,2225,70784
20211025,1212,2220,2225,2220,2220,164500
20211025,1213,2220,2225,2215,2220,1718451
20211025,1214,2220,2220,2215,2220,179940
20211025,1215,2220,2225,2215,2220,850142
20211025,1216,2225,2225,2215,2220,482392
20211025,1217,2220,2225,2215,2220,301392
20211025,1218,2220,2225,2220,2225,51272
20211025,1219,2220,2225,2220,2225,38723
20211025,1220,2225,2225,2220,2225,41465
20211025,1221,2225,2225,2220,2225,71863
20211025,1222,2220,2225,2220,2220,163679
20211025,1223,2220,2225,2220,2225,12347
20211025,1224,2220,2225,2220,2225,23775
20211025,1225,2220,2225,2220,2220,43814
20211025,1226,2220,2225,2220,2225,30268
20211025,1227,2225,2225,2220,2225,11133
20211025,1228,2225,2225,2220,2225,20316
20211025,1229,2225,2225,2220,2225,18459
20211025,1230,2225,2225,2220,2225,10865
20211025,1231,2220,2225,2220,2220,109116
20211025,1232,2225,2225,2220,2225,74317
20211025,1233,2225,2230,2220,2230,1067660
20211025,1234,2225,2230,2220,2225,354241
20211025,1235,2225,2230,2220,2225,298258
20211025,1236,2220,2230,2220,2225,100631
20211025,1237,2225,2230,2225,2225,131285
20211025,1238,2225,2230,2225,2225,1287
20211025,1239,2225,2230,2220,2220,244162
20211025,1240,2225,2225,2220,2225,63065
20211025,1241,2230,2230,2220,2225,164894
20211025,1242,2225,2230,2225,2230,35040
20211025,1243,2230,2230,2225,2225,75347
20211025,1244,2225,2230,2225,2225,33962
20211025,1245,2225,2230,2225,2230,43308
20211025,1246,2230,2230,2220,2225,207900
20211025,1247,2230,2230,2225,2230,67791
20211025,1248,2225,2230,2225,2230,15226
20211025,1249,2230,2230,2225,2225,4930
20211025,1250,2230,2230,2225,2230,9337
20211025,1251,2230,2230,2225,2230,2152
20211025,1252,2225,2230,2225,2230,964
20211025,1253,2230,2230,2225,2230,998
20211025,1254,2230,2230,2225,2230,8003
20211025,1255,2230,2230,2225,2230,527
20211025,1256,2230,2230,2225,2230,46175
20211025,1257,2225,2235,2225,2230,1334647
20211025,1258,2230,2230,2225,2230,40023
20211025,1259,2230,2230,2225,2230,104267
20211025,1300,2230,2230,2225,2225,6959
20211025,1301,2225,2230,2225,2225,4280
20211025,1302,2230,2230,2225,2225,156373
20211025,1303,2225,2230,2220,2225,571100
20211025,1304,2225,2225,2220,2225,589709
20211025,1305,2225,2230,2225,2225,167418
20211025,1306,2230,2230,2225,2225,142724
20211025,1307,2225,2230,2225,2225,47013
20211025,1308,2230,2230,2225,2230,1835
20211025,1309,2225,2225,2220,2225,149715
20211025,1310,2220,2230,2220,2225,53090
20211025,1311,2230,2230,2225,2225,1351
20211025,1312,2230,2230,2225,2225,20527
20211025,1313,2225,2230,2225,2230,12059
20211025,1314,2230,2230,2220,2225,105402
20211025,1315,2225,2225,2220,2225,138357
20211025,1316,2225,2230,2225,2225,2549
20211025,1317,2225,2230,2225,2230,2038
20211025,1318,2225,2230,2225,2230,6341
20211025,1319,2225,2230,2225,2230,4826
20211025,1320,2230,2235,2225,2235,697914
20211025,1321,2230,2235,2225,2235,135332
20211025,1322,2235,2235,2230,2235,170358
20211025,1323,2230,2235,2230,2235,78731
20211025,1324,2230,2235,2230,2230,46553
20211025,1325,2230,2230,2225,2230,2106
20211025,1326,2230,2230,2225,2230,5086
20211025,1327,2230,2230,2225,2230,15885
20211025,1328,2225,2230,2225,2225,293932
20211025,1329,2225,2230,2225,2225,232443
20211025,1330,2225,2230,2225,2230,3665
20211025,1331,2230,2230,2225,2225,11854
20211025,1332,2230,2230,2225,2230,23241
20211025,1333,2230,2230,2225,2225,659
20211025,1334,2230,2230,2225,2230,3820
20211025,1335,2230,2230,2225,2225,8910
20211025,1336,2225,2230,2225,2225,31275
20211025,1337,2230,2230,2225,2230,2781
20211025,1338,2225,2230,2225,2225,1059
20211025,1339,2230,2230,2225,2230,8615
20211025,1340,2230,2230,2225,2230,1854
20211025,1341,2230,2230,2225,2230,4154
20211025,1342,2230,2230,2225,2230,1148
20211025,1343,2230,2230,2225,2225,66654
20211025,1344,2230,2230,2225,2230,66138
20211025,1345,2230,2230,2225,2225,797
20211025,1346,2230,2230,2225,2230,2200
20211025,1347,2225,2230,2225,2230,3179
20211025,1348,2225,2230,2225,2230,449
20211025,1349,2225,2230,2225,2230,8201
20211025,1350,2230,2230,2225,2230,1478
20211025,1351,2225,2230,2225,2230,15660
20211025,1352,2230,2230,2225,2225,3420
20211025,1353,2230,2230,2225,2225,3744
20211025,1354,2230,2230,2225,2230,23146
20211025,1355,2225,2230,2225,2230,25529
20211025,1356,2230,2230,2225,2230,4268
20211025,1357,2230,2230,2225,2230,3261
20211025,1358,2230,2230,2225,2230,3180
20211025,1359,2225,2230,2225,2230,11011
20211025,1400,2225,2230,2225,2225,660
20211025,1401,2225,2230,2225,2230,112145
20211025,1402,2225,2230,2225,2225,13082
20211025,1403,2230,2230,2225,2225,192
20211025,1404,2230,2235,2225,2230,1900522
20211025,1405,2230,2235,2230,2235,11855
20211025,1406,2235,2235,2230,2235,188975
20211025,1407,2230,2235,2230,2230,38546
20211025,1408,2235,2235,2230,2235,5351
20211025,1409,2235,2235,2230,2230,101927
20211025,1410,2230,2235,2230,2235,5873
20211025,1411,2235,2235,2230,2235,205928
20211025,1412,2235,2235,2230,2235,54476
20211025,1413,2235,2235,2225,2230,216178
20211025,1414,2225,2230,2225,2225,57019
20211025,1415,2225,2230,2225,2225,3232
20211025,1416,2230,2230,2225,2230,683
20211025,1417,2225,2230,2225,2230,3537
20211025,1418,2230,2230,2225,2230,3086
20211025,1419,2225,2230,2225,2230,19838
20211025,1420,2225,2230,2225,2230,660164
20211025,1421,2230,2230,2225,2225,17505
20211025,1422,2230,2230,2225,2230,816
20211025,1423,2230,2230,2225,2225,722
20211025,1424,2230,2230,2225,2230,1652
20211025,1425,2230,2230,2225,2230,22427
20211025,1426,2225,2230,2225,2230,31510
20211025,1427,2225,2230,2225,2230,2098
20211025,1428,2230,2230,2225,2225,723
20211025,1429,2225,2230,2225,2225,940
20211025,1430,2230,2230,2225,2225,76499
20211025,1431,2230,2230,2225,2225,86286
20211025,1432,2225,2230,2225,2225,68898
20211025,1433,2225,2230,2225,2230,62928
20211025,1434,2230,2230,2225,2225,940372
20211025,1435,2225,2230,2220,2220,404171
20211025,1436,2220,2225,2220,2225,35562
20211025,1437,2220,2225,2220,2225,43969
20211025,1438,2225,2225,2220,2225,45139
20211025,1439,2220,2225,2220,2220,52609
20211025,1440,2225,2225,2220,2225,29431
20211025,1441,2225,2225,2220,2220,923639
20211025,1442,2225,2225,2220,2225,29374
20211025,1443,2225,2225,2220,2225,19778
20211025,1444,2225,2225,2220,2220,12939
20211025,1445,2220,2225,2220,2220,137001
20211025,1446,2220,2225,2220,2220,927494
20211025,1447,2225,2225,2220,2220,7313
20211025,1448,2220,2225,2215,2220,3718639
20211025,1449,2220,2220,2215,2220,290652
20211025,1450,2220,2220,2215,2220,47635
20211025,1451,2215,2220,2215,2220,143081
20211025,1452,2220,2220,2215,2220,15807
20211025,1453,2220,2225,2215,2215,526941
20211025,1454,2220,2220,2215,2220,53482
20211025,1455,2220,2225,2215,2220,735162
20211025,1456,2220,2225,2215,2220,102155
20211025,1457,2220,2225,2215,2220,210387
20211025,1458,2220,2225,2220,2225,4478
20211025,1459,2225,2225,2220,2225,34704
20211025,1500,2220,2225,2220,2225,63714
20211025,1501,2225,2225,2220,2225,43931
20211025,1502,2220,2225,2220,2220,33666
20211025,1503,2220,2225,2220,2220,64091
20211025,1504,2220,2225,2220,2220,21211
20211025,1505,2220,2225,2220,2225,42419
20211025,1506,2220,2225,2220,2225,17630
20211025,1507,2225,2225,2220,2220,4581
20211025,1508,2220,2225,2220,2220,40343
20211025,1509,2220,2225,2220,2220,14046
20211025,1510,2225,2225,2220,2225,43895
20211025,1511,2225,2225,2220,2225,20338
20211025,1512,2220,2225,2220,2225,16394
20211025,1513,2225,2225,2220,2225,14634
20211025,1514,2220,2225,2220,2220,33861
20211025,1515,2220,2225,2220,2225,247688
20211025,1516,2220,2225,2220,2225,167341
20211025,1517,2220,2225,2220,2220,1328770
20211025,1518,2220,2225,2220,2225,592740
20211025,1519,2225,2225,2220,2225,44991
20211025,1520,2225,2225,2220,2220,558762
20211025,1530,2225,2225,2225,2225,2817406