날짜,시간,시가,고가,저가,종가,거래량
20211027,0901,2190,2200,2190,2195,5165412
20211027,0902,2190,2200,2190,2190,4541979
20211027,0903,2195,2195,2185,2190,2996020
20211027,0904,2195,2200,2190,2190,2169347
20211027,0905,2190,2195,2190,2195,208335
20211027,0906,2190,2195,2190,2195,284641
20211027,0907,2195,2200,2190,2195,2248549
20211027,0908,2200,2200,2190,2200,551072
20211027,0909,2200,2200,2195,2200,138722
20211027,0910,2200,2200,2195,2200,292563
20211027,0911,2200,2200,2195,2200,243493
20211027,0912,2200,2205,2195,2205,4450055
20211027,0913,2205,2205,2200,2205,131881
20211027,0914,2205,2205,2200,2200,167399
20211027,0915,2205,2205,2200,2205,122750
20211027,0916,2205,2205,2195,2200,430492
20211027,0917,2195,2205,2195,2200,417089
20211027,0918,2205,2205,2200,2205,175563
20211027,0919,2205,2210,2205,2210,2115662
20211027,0920,2210,2210,2205,2210,526822
20211027,0921,2210,2215,2205,2210,1449720
20211027,0922,2210,2215,2210,2215,173254
20211027,0923,2215,2215,2205,2210,1499813
20211027,0924,2210,2215,2205,2205,274100
20211027,0925,2210,2215,2205,2210,214792
20211027,0926,2215,2215,2205,2210,256004
20211027,0927,2210,2215,2210,2215,44861
20211027,0928,2215,2220,2210,2215,3808299
20211027,0929,2215,2215,2210,2215,308717
20211027,0930,2210,2215,2210,2215,239483
20211027,0931,2215,2215,2205,2205,468028
20211027,0932,2205,2215,2205,2210,1825475
20211027,0933,2210,2215,2205,2210,195072
20211027,0934,2215,2215,2205,2205,307840
20211027,0935,2210,2215,2210,2215,47931
20211027,0936,2215,2215,2210,2210,98448
20211027,0937,2210,2215,2210,2210,28083
20211027,0938,2210,2215,2210,2210,28219
20211027,0939,2215,2215,2210,2210,325890
20211027,0940,2210,2215,2210,2210,63454
20211027,0941,2210,2215,2210,2215,7181
20211027,0942,2210,2215,2210,2215,22194
20211027,0943,2215,2215,2210,2215,392555
20211027,0944,2215,2215,2210,2215,808080
20211027,0945,2215,2220,2210,2215,555196
20211027,0946,2215,2220,2215,2215,1470700
20211027,0947,2215,2215,2210,2210,161222
20211027,0948,2215,2215,2210,2210,6296
20211027,0949,2210,2215,2205,2215,1050621
20211027,0950,2215,2215,2210,2210,13541
20211027,0951,2210,2215,2205,2215,207896
20211027,0952,2215,2215,2210,2215,429038
20211027,0953,2215,2220,2210,2215,985125
20211027,0954,2220,2220,2215,2215,270411
20211027,0955,2210,2220,2210,2220,24568
20211027,0956,2220,2220,2215,2220,126787
20211027,0957,2220,2220,2215,2220,39500
20211027,0958,2215,2220,2215,2215,76071
20211027,0959,2215,2220,2210,2215,493738
20211027,1000,2210,2220,2210,2215,386780
20211027,1001,2215,2220,2210,2210,330625
20211027,1002,2215,2220,2210,2220,43228
20211027,1003,2215,2220,2215,2215,15821
20211027,1004,2215,2215,2210,2210,238157
20211027,1005,2215,2215,2210,2210,167806
20211027,1006,2210,2215,2210,2215,82650
20211027,1007,2210,2215,2210,2215,37067
20211027,1008,2210,2215,2205,2205,1013835
20211027,1009,2210,2210,2205,2205,157454
20211027,1010,2210,2210,2205,2210,37118
20211027,1011,2210,2210,2205,2205,886168
20211027,1012,2210,2215,2205,2210,144640
20211027,1013,2210,2215,2205,2210,91477
20211027,1014,2205,2210,2205,2210,7901
20211027,1015,2210,2215,2205,2210,246572
20211027,1016,2210,2215,2205,2210,154457
20211027,1017,2210,2215,2210,2210,97021
20211027,1018,2215,2215,2210,2215,14255
20211027,1019,2215,2215,2210,2210,6142
20211027,1020,2210,2215,2210,2215,114870
20211027,1021,2215,2215,2210,2215,3049
20211027,1022,2210,2215,2210,2215,2031
20211027,1023,2210,2215,2210,2215,11302
20211027,1024,2210,2215,2210,2210,456203
20211027,1025,2215,2215,2205,2210,112314
20211027,1026,2210,2215,2210,2210,72565
20211027,1027,2210,2215,2205,2210,193298
20211027,1028,2210,2215,2210,2215,108585
20211027,1029,2210,2215,2210,2210,20298
20211027,1030,2210,2215,2210,2215,24324
20211027,1031,2210,2220,2210,2215,1990581
20211027,1032,2215,2220,2215,2215,354089
20211027,1033,2215,2220,2210,2215,252562
20211027,1034,2215,2220,2215,2215,8570
20211027,1035,2220,2220,2215,2220,91027
20211027,1036,2220,2220,2215,2220,32740
20211027,1037,2220,2220,2210,2210,121997
20211027,1038,2215,2220,2210,2215,242890
20211027,1039,2215,2220,2210,2210,87186
20211027,1040,2215,2215,2210,2215,9742
20211027,1041,2210,2215,2210,2210,12273
20211027,1042,2210,2215,2210,2210,280268
20211027,1043,2210,2215,2210,2210,36515
20211027,1044,2215,2215,2210,2215,4205
20211027,1045,2210,2215,2210,2215,561209
20211027,1046,2215,2220,2210,2220,79533
20211027,1047,2220,2225,2215,2220,3145929
20211027,1048,2225,2225,2215,2215,588965
20211027,1049,2220,2225,2215,2220,607764
20211027,1050,2225,2225,2215,2220,346681
20211027,1051,2220,2225,2220,2220,49012
20211027,1052,2220,2225,2220,2220,16209
20211027,1053,2220,2225,2220,2220,11569
20211027,1054,2220,2225,2220,2225,874619
20211027,1055,2225,2225,2220,2225,257541
20211027,1056,2225,2225,2220,2220,169467
20211027,1057,2220,2225,2220,2220,63426
20211027,1058,2225,2225,2220,2225,22053
20211027,1059,2225,2225,2220,2220,14201
20211027,1100,2225,2225,2220,2220,29820
20211027,1101,2225,2225,2220,2225,58175
20211027,1102,2225,2225,2220,2220,427030
20211027,1103,2225,2225,2220,2225,59896
20211027,1104,2220,2225,2220,2220,32315
20211027,1105,2220,2225,2220,2220,34617
20211027,1106,2220,2225,2220,2225,6429
20211027,1107,2225,2225,2220,2220,113749
20211027,1108,2220,2225,2220,2225,19966
20211027,1109,2225,2225,2220,2220,158523
20211027,1110,2225,2230,2220,2230,1339685
20211027,1111,2225,2230,2220,2225,400354
20211027,1112,2225,2230,2220,2220,242616
20211027,1113,2220,2225,2220,2220,29276
20211027,1114,2220,2225,2220,2220,17157
20211027,1115,2220,2225,2220,2220,2466
20211027,1116,2220,2225,2220,2220,29592
20211027,1117,2225,2225,2220,2225,142291
20211027,1118,2225,2225,2220,2220,6181
20211027,1119,2225,2225,2220,2220,121742
20211027,1120,2225,2225,2220,2225,6551
20211027,1121,2220,2225,2220,2220,435
20211027,1122,2220,2225,2220,2225,19648
20211027,1123,2225,2225,2220,2220,2998
20211027,1124,2225,2225,2220,2225,3318
20211027,1125,2220,2225,2220,2225,18692
20211027,1126,2225,2225,2220,2225,20932
20211027,1127,2225,2225,2220,2220,5688
20211027,1128,2225,2225,2220,2225,20507
20211027,1129,2225,2225,2220,2225,12562
20211027,1130,2225,2225,2220,2225,47121
20211027,1131,2225,2230,2220,2225,473043
20211027,1132,2225,2230,2220,2230,681277
20211027,1133,2230,2230,2225,2230,9707
20211027,1134,2230,2230,2225,2230,11422
20211027,1135,2230,2230,2220,2225,272885
20211027,1136,2230,2230,2220,2220,37416
20211027,1137,2225,2230,2220,2225,269945
20211027,1138,2225,2225,2220,2225,81047
20211027,1139,2225,2230,2220,2225,131214
20211027,1140,2225,2230,2225,2230,136824
20211027,1141,2230,2230,2220,2220,220795
20211027,1142,2225,2225,2220,2220,2870
20211027,1143,2220,2225,2220,2225,47518
20211027,1144,2220,2225,2220,2225,10677
20211027,1145,2220,2225,2220,2225,23278
20211027,1146,2225,2225,2220,2225,11230
20211027,1147,2225,2225,2220,2225,27172
20211027,1148,2225,2225,2220,2225,1943
20211027,1149,2225,2225,2220,2225,3467
20211027,1150,2225,2225,2220,2225,735
20211027,1151,2225,2225,2220,2220,22767
20211027,1152,2225,2225,2220,2225,63253
20211027,1153,2225,2225,2220,2220,11248
20211027,1154,2225,2225,2220,2220,1185
20211027,1155,2225,2225,2220,2220,2674
20211027,1156,2220,2225,2220,2225,22161
20211027,1157,2220,2225,2220,2220,20199
20211027,1158,2225,2225,2220,2225,2185
20211027,1159,2220,2225,2220,2220,7077
20211027,1200,2225,2225,2220,2220,64717
20211027,1201,2220,2225,2220,2220,7059
20211027,1202,2220,2225,2220,2225,172500
20211027,1203,2225,2225,2220,2220,7233
20211027,1204,2220,2225,2220,2225,4874
20211027,1205,2220,2225,2220,2220,14063
20211027,1206,2225,2225,2220,2225,60109
20211027,1207,2220,2225,2220,2220,13677
20211027,1208,2225,2225,2220,2225,10987
20211027,1209,2220,2225,2220,2220,124
20211027,1210,2225,2225,2220,2220,8425
20211027,1211,2225,2225,2220,2220,1156
20211027,1212,2220,2225,2220,2225,9409
20211027,1213,2220,2225,2220,2225,14604
20211027,1214,2225,2225,2220,2220,5158
20211027,1215,2220,2225,2220,2220,8623
20211027,1216,2225,2225,2220,2220,1224771
20211027,1217,2220,2220,2215,2220,610285
20211027,1218,2225,2225,2220,2225,2327
20211027,1219,2220,2225,2220,2220,30107
20211027,1220,2220,2225,2220,2220,19725
20211027,1221,2220,2225,2220,2220,6155
20211027,1222,2225,2225,2220,2220,5841
20211027,1223,2225,2225,2220,2220,220343
20211027,1224,2220,2225,2220,2225,232931
20211027,1225,2225,2225,2220,2225,56147
20211027,1226,2220,2225,2220,2220,45563
20211027,1227,2225,2225,2220,2225,6757
20211027,1228,2225,2225,2220,2220,87340
20211027,1229,2225,2230,2220,2225,1380649
20211027,1230,2220,2230,2220,2230,70890
20211027,1231,2230,2230,2225,2225,36516
20211027,1232,2230,2230,2225,2230,21495
20211027,1233,2225,2230,2225,2225,45115
20211027,1234,2230,2230,2225,2230,715540
20211027,1235,2230,2230,2225,2230,450476
20211027,1236,2230,2235,2225,2230,3645469
20211027,1237,2230,2235,2225,2235,80683
20211027,1238,2235,2235,2230,2230,26442
20211027,1239,2230,2235,2230,2230,21222
20211027,1240,2235,2235,2230,2235,72411
20211027,1241,2235,2235,2230,2230,150805
20211027,1242,2230,2235,2225,2230,386778
20211027,1243,2230,2235,2225,2235,248708
20211027,1244,2230,2235,2230,2235,14866
20211027,1245,2235,2235,2225,2230,402966
20211027,1246,2225,2235,2225,2230,196231
20211027,1247,2235,2235,2230,2230,18366
20211027,1248,2230,2230,2225,2225,59882
20211027,1249,2225,2230,2225,2230,11890
20211027,1250,2225,2230,2225,2230,4449
20211027,1251,2230,2235,2225,2230,214973
20211027,1252,2230,2235,2230,2230,61513
20211027,1253,2230,2230,2225,2225,16954
20211027,1254,2225,2230,2225,2230,7092
20211027,1255,2230,2230,2225,2230,3520
20211027,1256,2225,2230,2225,2230,32621
20211027,1257,2230,2230,2225,2230,32457
20211027,1258,2225,2230,2225,2230,45839
20211027,1259,2230,2230,2225,2230,47067
20211027,1300,2230,2235,2225,2235,607775
20211027,1301,2230,2235,2225,2230,82960
20211027,1302,2230,2235,2225,2235,135491
20211027,1303,2230,2235,2230,2235,5537
20211027,1304,2235,2235,2225,2230,272741
20211027,1305,2235,2235,2230,2230,98312
20211027,1306,2230,2235,2230,2235,19436
20211027,1307,2235,2235,2230,2235,16078
20211027,1308,2230,2235,2230,2230,12566
20211027,1309,2235,2235,2230,2235,3728
20211027,1310,2235,2235,2230,2235,63039
20211027,1311,2230,2235,2230,2230,20892
20211027,1312,2235,2235,2230,2235,10977
20211027,1313,2235,2235,2230,2230,3059
20211027,1314,2235,2235,2230,2230,30746
20211027,1315,2235,2235,2230,2235,54292
20211027,1316,2235,2235,2230,2230,2898
20211027,1317,2230,2230,2225,2230,636965
20211027,1318,2230,2235,2225,2235,851777
20211027,1319,2230,2235,2225,2230,157981
20211027,1320,2230,2230,2225,2230,47043
20211027,1321,2230,2230,2225,2230,12755
20211027,1322,2225,2230,2225,2230,862
20211027,1323,2225,2230,2225,2225,30796
20211027,1324,2225,2230,2225,2225,677
20211027,1325,2230,2230,2225,2230,30803
20211027,1326,2230,2230,2225,2230,7616
20211027,1327,2230,2230,2225,2230,39041
20211027,1328,2230,2230,2225,2230,8023
20211027,1329,2230,2230,2225,2230,55750
20211027,1330,2230,2235,2225,2230,565933
20211027,1331,2230,2235,2225,2230,92171
20211027,1332,2235,2235,2225,2230,10228
20211027,1333,2230,2235,2230,2235,80412
20211027,1334,2230,2235,2225,2225,159464
20211027,1335,2230,2230,2225,2225,5409
20211027,1336,2230,2230,2225,2225,268
20211027,1337,2225,2230,2225,2230,6457
20211027,1338,2230,2230,2225,2230,7701
20211027,1339,2230,2230,2225,2225,18948
20211027,1340,2230,2235,2225,2225,394380
20211027,1341,2230,2235,2225,2230,199436
20211027,1342,2225,2230,2225,2230,1404
20211027,1343,2230,2230,2225,2230,4715
20211027,1344,2230,2230,2225,2230,8613
20211027,1345,2225,2230,2225,2230,21289
20211027,1346,2225,2230,2225,2225,8312
20211027,1347,2225,2230,2225,2225,199424
20211027,1348,2225,2230,2220,2220,1249510
20211027,1349,2225,2230,2225,2225,422668
20211027,1350,2225,2225,2220,2220,156931
20211027,1351,2225,2230,2225,2225,223268
20211027,1352,2230,2230,2225,2225,2682
20211027,1353,2225,2230,2225,2225,4356
20211027,1354,2225,2230,2220,2220,383088
20211027,1355,2225,2225,2220,2225,53081
20211027,1356,2225,2225,2220,2225,23492
20211027,1357,2225,2230,2220,2225,255526
20211027,1358,2225,2225,2220,2225,3100
20211027,1359,2225,2225,2220,2220,11586
20211027,1400,2220,2230,2220,2220,199128
20211027,1401,2220,2225,2220,2220,19766
20211027,1402,2225,2225,2220,2220,35065
20211027,1403,2225,2225,2215,2220,1228846
20211027,1404,2220,2225,2215,2220,749438
20211027,1405,2220,2225,2215,2225,976618
20211027,1406,2220,2225,2220,2225,59641
20211027,1407,2225,2225,2220,2220,41638
20211027,1408,2225,2225,2220,2220,39933
20211027,1409,2220,2225,2220,2225,2888
20211027,1410,2220,2225,2220,2225,20391
20211027,1411,2225,2225,2220,2225,28688
20211027,1412,2220,2225,2220,2220,10138
20211027,1413,2225,2225,2220,2220,49
20211027,1414,2220,2225,2220,2225,50981
20211027,1415,2220,2225,2215,2220,1512639
20211027,1416,2225,2225,2220,2225,105280
20211027,1417,2225,2225,2220,2225,1428
20211027,1418,2225,2225,2220,2225,6540
20211027,1419,2220,2225,2220,2225,2295
20211027,1420,2220,2225,2220,2225,10275
20211027,1421,2225,2225,2220,2225,32108
20211027,1422,2225,2230,2220,2230,975066
20211027,1423,2230,2230,2220,2230,171356
20211027,1424,2230,2230,2225,2230,30595
20211027,1425,2230,2230,2220,2220,322698
20211027,1426,2225,2225,2220,2225,14204
20211027,1427,2225,2230,2220,2220,88677
20211027,1428,2225,2225,2220,2225,2036
20211027,1429,2225,2225,2220,2225,22706
20211027,1430,2225,2225,2220,2220,25470
20211027,1431,2225,2225,2220,2225,18623
20211027,1432,2220,2225,2220,2225,4932
20211027,1433,2220,2225,2220,2225,4257
20211027,1434,2220,2225,2220,2220,11792
20211027,1435,2225,2225,2220,2220,12450
20211027,1436,2220,2225,2220,2225,34626
20211027,1437,2220,2225,2220,2225,3160
20211027,1438,2225,2225,2220,2225,15146
20211027,1439,2220,2225,2220,2225,10551
20211027,1440,2220,2225,2220,2220,4626
20211027,1441,2220,2225,2220,2225,2946
20211027,1442,2225,2225,2220,2225,8617
20211027,1443,2220,2225,2220,2225,2832
20211027,1444,2220,2225,2220,2225,570
20211027,1445,2225,2225,2220,2225,3443
20211027,1446,2220,2225,2220,2220,116225
20211027,1447,2225,2225,2220,2225,13484
20211027,1448,2225,2225,2220,2225,11600
20211027,1449,2220,2225,2220,2225,24989
20211027,1450,2225,2225,2220,2225,23844
20211027,1451,2220,2225,2220,2225,11642
20211027,1452,2225,2225,2220,2225,1372
20211027,1453,2220,2220,2215,2220,1063074
20211027,1454,2220,2220,2215,2220,685
20211027,1455,2215,2220,2215,2215,133135
20211027,1456,2220,2220,2215,2220,17948
20211027,1457,2220,2220,2215,2215,18388
20211027,1458,2220,2220,2215,2220,14196
20211027,1459,2215,2220,2210,2215,1498655
20211027,1500,2215,2220,2210,2215,353589
20211027,1501,2215,2220,2210,2220,175226
20211027,1502,2220,2220,2215,2220,13340
20211027,1503,2215,2220,2215,2220,24979
20211027,1504,2215,2220,2215,2215,16255
20211027,1505,2215,2220,2215,2215,76711
20211027,1506,2220,2220,2215,2220,66667
20211027,1507,2215,2220,2215,2215,26632
20211027,1508,2220,2220,2215,2220,22855
20211027,1509,2215,2220,2215,2220,76688
20211027,1510,2220,2220,2215,2220,55095
20211027,1511,2215,2225,2215,2220,831561
20211027,1512,2220,2225,2215,2220,358800
20211027,1513,2225,2225,2215,2215,261651
20211027,1514,2220,2225,2215,2220,153574
20211027,1515,2220,2225,2220,2225,60566
20211027,1516,2225,2225,2220,2225,23491
20211027,1517,2220,2225,2215,2220,218745
20211027,1518,2220,2225,2215,2220,84473
20211027,1519,2215,2220,2215,2220,47081
20211027,1520,2215,2220,2215,2220,61225
20211027,1530,2220,2220,2220,2220,1614479