날짜,시간,시가,고가,저가,종가,거래량
20211026,0901,24005,24040,24000,24035,458753
20211026,0902,24035,24065,24025,24040,171888
20211026,0903,24045,24065,23970,23970,186847
20211026,0904,23980,24005,23970,23975,153488
20211026,0905,23975,23985,23935,23955,173506
20211026,0906,23955,23955,23915,23950,159905
20211026,0907,23950,23955,23930,23940,41387
20211026,0908,23940,23970,23925,23965,65931
20211026,0909,23965,24020,23955,24010,158934
20211026,0910,24010,24010,23980,23985,68273
20211026,0911,23985,24000,23930,23935,94680
20211026,0912,23935,23955,23915,23950,88345
20211026,0913,23950,23960,23925,23955,86047
20211026,0914,23955,23985,23945,23950,30617
20211026,0915,23950,23960,23930,23940,33855
20211026,0916,23940,23975,23935,23960,18229
20211026,0917,23960,23960,23925,23925,40209
20211026,0918,23925,23930,23900,23910,101920
20211026,0919,23915,23935,23915,23930,33780
20211026,0920,23925,23930,23905,23920,21974
20211026,0921,23920,23925,23895,23905,49436
20211026,0922,23895,23895,23885,23890,255037
20211026,0923,23895,23910,23885,23910,65872
20211026,0924,23910,23915,23895,23905,21758
20211026,0925,23905,23910,23885,23910,61297
20211026,0926,23915,23955,23905,23945,124054
20211026,0927,23945,23950,23905,23920,26673
20211026,0928,23920,23945,23910,23945,43730
20211026,0929,23945,23965,23925,23930,86022
20211026,0930,23935,23945,23920,23940,22637
20211026,0931,23945,23975,23930,23970,72212
20211026,0932,23975,23995,23965,23980,135012
20211026,0933,23980,23980,23950,23950,64242
20211026,0934,23950,23970,23945,23960,45181
20211026,0935,23965,23990,23960,23985,31527
20211026,0936,23980,23985,23935,23945,39589
20211026,0937,23940,23945,23925,23925,28048
20211026,0938,23925,23930,23905,23930,68752
20211026,0939,23930,23935,23900,23910,28750
20211026,0940,23910,23940,23900,23935,37269
20211026,0941,23930,23935,23910,23915,36090
20211026,0942,23915,23915,23905,23910,37404
20211026,0943,23915,23920,23910,23915,8909
20211026,0944,23920,23955,23910,23935,178576
20211026,0945,23935,23955,23935,23950,52315
20211026,0946,23945,23970,23940,23945,44392
20211026,0947,23945,23970,23940,23950,27501
20211026,0948,23945,23950,23935,23940,27845
20211026,0949,23945,23970,23940,23955,18161
20211026,0950,23955,23985,23950,23955,126995
20211026,0951,23955,23960,23945,23950,19875
20211026,0952,23955,23955,23940,23945,49888
20211026,0953,23945,23970,23940,23970,50809
20211026,0954,23970,23995,23970,23990,73218
20211026,0955,23990,24000,23970,23970,115410
20211026,0956,23975,23985,23970,23975,13132
20211026,0957,23985,24020,23985,24010,86271
20211026,0958,24015,24020,24010,24020,42512
20211026,0959,24015,24025,23990,24000,90542
20211026,1000,23995,24020,23990,24000,24315
20211026,1001,24005,24020,24005,24020,51511
20211026,1002,24020,24040,24020,24020,38170
20211026,1003,24025,24050,24025,24040,60397
20211026,1004,24045,24055,24025,24025,79648
20211026,1005,24025,24060,24020,24055,69682
20211026,1006,24055,24080,24055,24065,162489
20211026,1007,24065,24075,24050,24070,341074
20211026,1008,24070,24095,24060,24095,126231
20211026,1009,24095,24120,24090,24115,248872
20211026,1010,24115,24125,24105,24120,60706
20211026,1011,24120,24125,24105,24110,46433
20211026,1012,24120,24120,24085,24085,63919
20211026,1013,24090,24090,24050,24060,68563
20211026,1014,24065,24075,24050,24050,122364
20211026,1015,24050,24065,24045,24055,23379
20211026,1016,24055,24060,24030,24030,40570
20211026,1017,24030,24045,24030,24045,18863
20211026,1018,24050,24060,24030,24030,61127
20211026,1019,24040,24065,24030,24060,15776
20211026,1020,24055,24055,24040,24050,15020
20211026,1021,24050,24060,24045,24050,13941
20211026,1022,24045,24055,24035,24035,12810
20211026,1023,24040,24055,24035,24055,28379
20211026,1024,24060,24065,24045,24050,17990
20211026,1025,24045,24050,24030,24030,39538
20211026,1026,24030,24035,24005,24015,96279
20211026,1027,24020,24035,24010,24015,22389
20211026,1028,24020,24020,24000,24010,39618
20211026,1029,24010,24015,24005,24015,14147
20211026,1030,24010,24015,23995,24000,35350
20211026,1031,23995,24005,23985,23985,53472
20211026,1032,23985,24010,23985,24000,18838
20211026,1033,24000,24015,23995,24010,22927
20211026,1034,24015,24015,24000,24005,11490
20211026,1035,24005,24015,23985,23990,52044
20211026,1036,23990,24010,23985,24005,24755
20211026,1037,24010,24020,24010,24015,23272
20211026,1038,24020,24030,24020,24025,70817
20211026,1039,24030,24035,24015,24015,42845
20211026,1040,24020,24030,24010,24020,8261
20211026,1041,24020,24025,24010,24010,7026
20211026,1042,24010,24030,24010,24030,39239
20211026,1043,24025,24030,23985,24000,36814
20211026,1044,23995,23995,23960,23970,82914
20211026,1045,23965,23970,23955,23955,63570
20211026,1046,23955,23985,23955,23970,27442
20211026,1047,23975,24000,23970,23995,44192
20211026,1048,23995,24010,23995,24000,23298
20211026,1049,24000,24000,23990,24000,10413
20211026,1050,24000,24015,23995,24005,24447
20211026,1051,24000,24020,23995,24020,8577
20211026,1052,24025,24035,24020,24030,35324
20211026,1053,24035,24035,24015,24015,7741
20211026,1054,24020,24020,24010,24010,8134
20211026,1055,24010,24035,24010,24035,13040
20211026,1056,24030,24035,24015,24025,16603
20211026,1057,24025,24045,24025,24045,31799
20211026,1058,24045,24055,24040,24050,62364
20211026,1059,24045,24050,24040,24045,25596
20211026,1100,24045,24050,24025,24030,48281
20211026,1101,24025,24040,24020,24035,16281
20211026,1102,24035,24045,24035,24035,22549
20211026,1103,24030,24035,24015,24030,35532
20211026,1104,24030,24045,24020,24040,16868
20211026,1105,24040,24045,24035,24045,10623
20211026,1106,24040,24040,24025,24030,14842
20211026,1107,24025,24025,24015,24015,16944
20211026,1108,24015,24020,24005,24010,45054
20211026,1109,24010,24015,24000,24015,18911
20211026,1110,24015,24015,24005,24015,4949
20211026,1111,24010,24015,24005,24010,8529
20211026,1112,24010,24015,24010,24015,15807
20211026,1113,24015,24025,24010,24020,9295
20211026,1114,24020,24040,24020,24035,23508
20211026,1115,24035,24050,24035,24045,43632
20211026,1116,24045,24060,24045,24050,46058
20211026,1117,24055,24055,24045,24050,6634
20211026,1118,24050,24065,24050,24065,28338
20211026,1119,24065,24065,24055,24060,8439
20211026,1120,24060,24070,24055,24065,38787
20211026,1121,24065,24065,24045,24045,4801
20211026,1122,24050,24055,24035,24035,25016
20211026,1123,24035,24050,24030,24050,8691
20211026,1124,24045,24045,24035,24040,3580
20211026,1125,24040,24060,24040,24055,10995
20211026,1126,24050,24055,24045,24045,11657
20211026,1127,24040,24040,24030,24030,12473
20211026,1128,24035,24040,24025,24030,23393
20211026,1129,24030,24035,24020,24025,17193
20211026,1130,24025,24040,24025,24025,11540
20211026,1131,24025,24035,24020,24025,7823
20211026,1132,24020,24030,24020,24030,29125
20211026,1133,24025,24025,24015,24020,5635
20211026,1134,24020,24030,24020,24030,4379
20211026,1135,24030,24045,24025,24035,23486
20211026,1136,24035,24040,24025,24035,10322
20211026,1137,24030,24035,24020,24030,4010
20211026,1138,24025,24030,24020,24030,2768
20211026,1139,24030,24035,24020,24025,9030
20211026,1140,24025,24035,24020,24030,14033
20211026,1141,24030,24035,24025,24025,4472
20211026,1142,24025,24030,24020,24020,3638
20211026,1143,24015,24015,24005,24010,31751
20211026,1144,24010,24015,24010,24010,7483
20211026,1145,24015,24020,24010,24015,10725
20211026,1146,24010,24035,24010,24030,13977
20211026,1147,24030,24050,24025,24040,23905
20211026,1148,24040,24050,24040,24040,6897
20211026,1149,24035,24050,24035,24045,3108
20211026,1150,24045,24050,24040,24040,2240
20211026,1151,24045,24055,24045,24050,18817
20211026,1152,24050,24060,24050,24050,13587
20211026,1153,24055,24055,24045,24055,17913
20211026,1154,24055,24065,24050,24055,24020
20211026,1155,24060,24075,24055,24070,37747
20211026,1156,24070,24070,24050,24055,19819
20211026,1157,24055,24055,24045,24050,1602
20211026,1158,24050,24070,24050,24070,6321
20211026,1159,24070,24075,24060,24060,15541
20211026,1200,24060,24065,24055,24060,11597
20211026,1201,24055,24060,24055,24055,29771
20211026,1202,24060,24060,24050,24050,8162
20211026,1203,24050,24055,24050,24050,4836
20211026,1204,24050,24055,24050,24050,12874
20211026,1205,24050,24050,24045,24050,12499
20211026,1206,24045,24055,24040,24055,20402
20211026,1207,24055,24060,24050,24055,3791
20211026,1208,24050,24050,24035,24040,27803
20211026,1209,24040,24045,24035,24045,15268
20211026,1210,24045,24050,24035,24040,4380
20211026,1211,24040,24045,24035,24035,16288
20211026,1212,24040,24040,24020,24030,27380
20211026,1213,24030,24035,24025,24025,7884
20211026,1214,24035,24040,24025,24030,5614
20211026,1215,24035,24035,24025,24030,1015
20211026,1216,24025,24025,24010,24010,36593
20211026,1217,24020,24025,24015,24025,5019
20211026,1218,24025,24030,24020,24025,2519
20211026,1219,24015,24030,24015,24025,3302
20211026,1220,24025,24035,24025,24025,8573
20211026,1221,24025,24035,24025,24030,9607
20211026,1222,24030,24030,24010,24015,34114
20211026,1223,24015,24015,24005,24015,101771
20211026,1224,24015,24015,24005,24010,13446
20211026,1225,24015,24015,24000,24005,39718
20211026,1226,24005,24015,23995,24010,11149
20211026,1227,24010,24015,24005,24010,6002
20211026,1228,24005,24005,23995,24000,44549
20211026,1229,24005,24020,24005,24015,7842
20211026,1230,24015,24020,24010,24015,1654
20211026,1231,24010,24015,24000,24005,18433
20211026,1232,24010,24010,24000,24000,25374
20211026,1233,24005,24005,23995,24005,9837
20211026,1234,24005,24010,24000,24005,1417
20211026,1235,24005,24010,24000,24010,12608
20211026,1236,24010,24015,24000,24010,11070
20211026,1237,24010,24015,24010,24010,4867
20211026,1238,24010,24015,24010,24015,2724
20211026,1239,24015,24020,24015,24015,2467
20211026,1240,24015,24015,24010,24015,7285
20211026,1241,24015,24015,24005,24010,5431
20211026,1242,24010,24010,24005,24010,2768
20211026,1243,24010,24015,24010,24015,6595
20211026,1244,24015,24030,24015,24030,53405
20211026,1245,24030,24040,24030,24030,38963
20211026,1246,24035,24035,24025,24030,5937
20211026,1247,24030,24030,24020,24020,8411
20211026,1248,24025,24030,24020,24025,4477
20211026,1249,24020,24025,24015,24020,3351
20211026,1250,24020,24040,24020,24030,30735
20211026,1251,24035,24040,24025,24030,2904
20211026,1252,24035,24035,24025,24025,6666
20211026,1253,24035,24040,24030,24040,2749
20211026,1254,24040,24040,24035,24035,33709
20211026,1255,24035,24040,24035,24035,5817
20211026,1256,24035,24040,24035,24040,6812
20211026,1257,24040,24050,24035,24040,25137
20211026,1258,24045,24045,24035,24035,5547
20211026,1259,24035,24040,24035,24035,3877
20211026,1300,24030,24045,24030,24045,16884
20211026,1301,24045,24045,24030,24040,169
20211026,1302,24040,24040,24035,24035,10286
20211026,1303,24035,24050,24035,24045,5479
20211026,1304,24050,24055,24045,24055,40754
20211026,1305,24055,24060,24045,24045,6091
20211026,1306,24050,24050,24040,24050,4091
20211026,1307,24045,24055,24045,24050,3616
20211026,1308,24045,24050,24040,24040,5559
20211026,1309,24040,24040,24035,24040,2678
20211026,1310,24040,24040,24030,24035,5865
20211026,1311,24035,24035,24030,24035,1429
20211026,1312,24035,24035,24030,24035,3983
20211026,1313,24035,24035,24030,24035,4037
20211026,1314,24035,24035,24030,24030,15136
20211026,1315,24035,24045,24030,24040,5152
20211026,1316,24035,24050,24035,24050,4772
20211026,1317,24050,24050,24045,24045,451
20211026,1318,24045,24050,24040,24050,7116
20211026,1319,24055,24060,24050,24055,6657
20211026,1320,24055,24070,24055,24065,55128
20211026,1321,24065,24070,24060,24070,12012
20211026,1322,24070,24085,24070,24085,90519
20211026,1323,24080,24090,24075,24090,95917
20211026,1324,24090,24095,24085,24085,11724
20211026,1325,24085,24090,24080,24090,18420
20211026,1326,24085,24100,24085,24100,131743
20211026,1327,24100,24115,24095,24115,26246
20211026,1328,24115,24120,24105,24105,81032
20211026,1329,24105,24115,24105,24110,36904
20211026,1330,24115,24135,24115,24130,201473
20211026,1331,24130,24135,24120,24120,60828
20211026,1332,24130,24135,24115,24135,42684
20211026,1333,24135,24135,24120,24125,42368
20211026,1334,24125,24125,24115,24120,13846
20211026,1335,24120,24125,24115,24125,21284
20211026,1336,24115,24125,24115,24125,4025
20211026,1337,24125,24135,24125,24135,42233
20211026,1338,24135,24145,24130,24140,79444
20211026,1339,24140,24150,24140,24150,7605
20211026,1340,24150,24165,24145,24155,154617
20211026,1341,24150,24175,24150,24170,76018
20211026,1342,24170,24175,24160,24165,20141
20211026,1343,24165,24170,24150,24150,34950
20211026,1344,24150,24160,24145,24160,24049
20211026,1345,24160,24160,24155,24160,7492
20211026,1346,24155,24165,24155,24160,19783
20211026,1347,24160,24165,24155,24160,5239
20211026,1348,24160,24165,24155,24155,14141
20211026,1349,24155,24175,24155,24175,30078
20211026,1350,24170,24175,24165,24170,10453
20211026,1351,24175,24175,24160,24165,16126
20211026,1352,24165,24185,24165,24185,115120
20211026,1353,24180,24190,24170,24175,62799
20211026,1354,24175,24175,24165,24170,26713
20211026,1355,24170,24180,24165,24170,11609
20211026,1356,24170,24180,24165,24180,3864
20211026,1357,24180,24185,24180,24185,20075
20211026,1358,24190,24195,24175,24185,49280
20211026,1359,24180,24200,24180,24195,37621
20211026,1400,24195,24195,24180,24185,40205
20211026,1401,24185,24190,24175,24175,54607
20211026,1402,24170,24190,24170,24190,52034
20211026,1403,24195,24195,24175,24175,11528
20211026,1404,24175,24185,24175,24180,22468
20211026,1405,24180,24180,24170,24175,7011
20211026,1406,24175,24175,24165,24165,34036
20211026,1407,24165,24175,24160,24170,28769
20211026,1408,24175,24180,24165,24165,31941
20211026,1409,24165,24170,24160,24170,18738
20211026,1410,24165,24170,24160,24160,4829
20211026,1411,24165,24165,24155,24155,11388
20211026,1412,24160,24160,24155,24155,9556
20211026,1413,24155,24175,24150,24175,24055
20211026,1414,24175,24180,24170,24180,21389
20211026,1415,24180,24180,24165,24165,12391
20211026,1416,24165,24175,24160,24175,8696
20211026,1417,24175,24185,24170,24175,2409
20211026,1418,24180,24180,24175,24180,2428
20211026,1419,24175,24180,24170,24170,13045
20211026,1420,24170,24175,24160,24160,14434
20211026,1421,24160,24175,24160,24170,51340
20211026,1422,24170,24175,24165,24170,11172
20211026,1423,24180,24180,24170,24180,13809
20211026,1424,24185,24190,24170,24170,9699
20211026,1425,24170,24180,24165,24175,9202
20211026,1426,24180,24190,24175,24185,34208
20211026,1427,24190,24190,24180,24185,13640
20211026,1428,24180,24195,24180,24195,77629
20211026,1429,24195,24200,24180,24185,57944
20211026,1430,24185,24185,24165,24170,13225
20211026,1431,24170,24180,24165,24175,6148
20211026,1432,24175,24180,24170,24180,6770
20211026,1433,24175,24180,24170,24175,4511
20211026,1434,24170,24185,24170,24180,5947
20211026,1435,24180,24195,24180,24195,28070
20211026,1436,24195,24225,24190,24225,166102
20211026,1437,24220,24245,24220,24235,114903
20211026,1438,24235,24260,24230,24250,201909
20211026,1439,24245,24250,24235,24245,34672
20211026,1440,24245,24265,24245,24260,60186
20211026,1441,24260,24265,24245,24260,72818
20211026,1442,24260,24275,24255,24270,70506
20211026,1443,24270,24275,24265,24265,100912
20211026,1444,24265,24270,24260,24265,7012
20211026,1445,24265,24265,24250,24255,38154
20211026,1446,24255,24260,24235,24245,102057
20211026,1447,24250,24260,24245,24250,19590
20211026,1448,24255,24255,24240,24240,9174
20211026,1449,24240,24250,24225,24225,34032
20211026,1450,24225,24230,24215,24220,86090
20211026,1451,24215,24225,24210,24220,27287
20211026,1452,24225,24230,24220,24230,13411
20211026,1453,24230,24240,24225,24240,21335
20211026,1454,24240,24245,24230,24245,14607
20211026,1455,24245,24250,24240,24240,13310
20211026,1456,24240,24240,24225,24230,17463
20211026,1457,24225,24230,24215,24220,27753
20211026,1458,24220,24230,24220,24220,19731
20211026,1459,24220,24225,24215,24220,6795
20211026,1500,24220,24235,24220,24225,25748
20211026,1501,24220,24245,24220,24230,27709
20211026,1502,24235,24235,24220,24235,29345
20211026,1503,24235,24245,24235,24240,12979
20211026,1504,24240,24240,24235,24240,7567
20211026,1505,24235,24255,24230,24255,48633
20211026,1506,24250,24250,24230,24230,48788
20211026,1507,24230,24235,24220,24235,44588
20211026,1508,24235,24250,24230,24245,63666
20211026,1509,24250,24260,24245,24255,62396
20211026,1510,24260,24265,24255,24265,45757
20211026,1511,24260,24260,24245,24250,47729
20211026,1512,24255,24260,24245,24250,12778
20211026,1513,24245,24250,24235,24235,102950
20211026,1514,24240,24250,24235,24235,40332
20211026,1515,24245,24245,24230,24230,21604
20211026,1516,24230,24235,24225,24230,19159
20211026,1517,24230,24235,24225,24235,16251
20211026,1518,24230,24235,24220,24225,24557
20211026,1519,24225,24235,24220,24220,29437
20211026,1520,24215,24230,24215,24225,101203
20211026,1530,24225,24225,24225,24225,195346