날짜,시간,시가,고가,저가,종가,거래량
20211018,0901,2250,2265,2250,2265,6145366
20211018,0902,2265,2275,2265,2275,4559343
20211018,0903,2275,2275,2270,2275,2108333
20211018,0904,2270,2280,2270,2280,1304193
20211018,0905,2280,2280,2275,2275,402956
20211018,0906,2280,2280,2275,2280,385785
20211018,0907,2280,2280,2275,2280,2358594
20211018,0908,2280,2285,2280,2285,699335
20211018,0909,2285,2285,2280,2285,1876233
20211018,0910,2280,2290,2280,2280,2339132
20211018,0911,2285,2290,2280,2290,1193642
20211018,0912,2285,2290,2280,2290,1294026
20211018,0913,2290,2290,2285,2285,357497
20211018,0914,2290,2290,2285,2290,218078
20211018,0915,2290,2295,2285,2290,2040105
20211018,0916,2290,2290,2285,2290,377119
20211018,0917,2290,2295,2285,2295,1359117
20211018,0918,2290,2295,2290,2295,199475
20211018,0919,2290,2295,2285,2285,875406
20211018,0920,2285,2295,2285,2290,896526
20211018,0921,2285,2290,2285,2290,85300
20211018,0922,2290,2290,2285,2285,88211
20211018,0923,2290,2290,2285,2285,1513747
20211018,0924,2285,2290,2280,2280,873808
20211018,0925,2285,2290,2280,2285,2205468
20211018,0926,2280,2295,2280,2290,2395695
20211018,0927,2290,2295,2285,2285,955968
20211018,0928,2290,2290,2285,2285,68769
20211018,0929,2290,2290,2285,2290,1758645
20211018,0930,2290,2295,2290,2295,708087
20211018,0931,2295,2295,2285,2290,564255
20211018,0932,2290,2290,2280,2285,1501962
20211018,0933,2285,2290,2280,2280,418091
20211018,0934,2285,2290,2280,2290,164303
20211018,0935,2285,2290,2280,2280,279699
20211018,0936,2280,2285,2275,2275,1679431
20211018,0937,2280,2285,2275,2280,969418
20211018,0938,2280,2285,2275,2275,489096
20211018,0939,2280,2285,2275,2280,975856
20211018,0940,2280,2285,2275,2280,231166
20211018,0941,2275,2285,2275,2285,562856
20211018,0942,2280,2285,2275,2275,298421
20211018,0943,2275,2280,2275,2280,66078
20211018,0944,2280,2280,2275,2275,80226
20211018,0945,2280,2280,2275,2275,107124
20211018,0946,2275,2285,2275,2285,585923
20211018,0947,2280,2285,2280,2285,12530
20211018,0948,2285,2290,2280,2285,936343
20211018,0949,2285,2285,2280,2285,261304
20211018,0950,2285,2290,2280,2285,242845
20211018,0951,2280,2290,2280,2285,386423
20211018,0952,2285,2285,2275,2280,1448900
20211018,0953,2280,2280,2270,2275,2375776
20211018,0954,2275,2275,2265,2270,1451494
20211018,0955,2265,2270,2265,2265,2582516
20211018,0956,2265,2270,2260,2270,1437706
20211018,0957,2265,2270,2260,2260,1378049
20211018,0958,2265,2270,2260,2270,533146
20211018,0959,2265,2275,2265,2275,2150153
20211018,1000,2275,2275,2265,2270,151229
20211018,1001,2270,2270,2260,2265,1936553
20211018,1002,2270,2275,2265,2275,490191
20211018,1003,2275,2275,2265,2275,507024
20211018,1004,2275,2275,2265,2275,392411
20211018,1005,2270,2275,2265,2270,259273
20211018,1006,2270,2270,2265,2270,19741
20211018,1007,2270,2270,2260,2260,1544676
20211018,1008,2260,2265,2260,2260,474056
20211018,1009,2260,2265,2260,2265,133737
20211018,1010,2265,2265,2260,2265,84841
20211018,1011,2260,2270,2260,2265,681536
20211018,1012,2270,2270,2265,2270,113123
20211018,1013,2270,2275,2265,2275,1052307
20211018,1014,2270,2275,2265,2270,209675
20211018,1015,2270,2275,2265,2275,243008
20211018,1016,2270,2275,2265,2270,72555
20211018,1017,2270,2275,2265,2270,520958
20211018,1018,2270,2275,2265,2275,156725
20211018,1019,2275,2275,2270,2270,60173
20211018,1020,2275,2275,2265,2270,131273
20211018,1021,2270,2270,2265,2270,412466
20211018,1022,2270,2270,2265,2265,6285
20211018,1023,2265,2270,2260,2270,1117204
20211018,1024,2270,2270,2260,2265,253765
20211018,1025,2265,2270,2260,2265,1649540
20211018,1026,2265,2270,2260,2260,448309
20211018,1027,2265,2270,2260,2260,2100576
20211018,1028,2265,2270,2260,2265,127700
20211018,1029,2265,2270,2260,2260,199074
20211018,1030,2265,2265,2260,2265,33766
20211018,1031,2265,2270,2260,2265,95473
20211018,1032,2265,2270,2265,2265,46631
20211018,1033,2270,2270,2265,2270,12584
20211018,1034,2270,2270,2265,2270,1406
20211018,1035,2270,2270,2260,2270,639077
20211018,1036,2270,2275,2265,2265,957534
20211018,1037,2270,2270,2265,2270,136843
20211018,1038,2270,2270,2260,2265,1034090
20211018,1039,2270,2270,2260,2270,354098
20211018,1040,2265,2270,2265,2270,12284
20211018,1041,2265,2270,2265,2270,267293
20211018,1042,2270,2270,2260,2265,1619079
20211018,1043,2265,2270,2260,2265,1758075
20211018,1044,2270,2270,2265,2270,4958
20211018,1045,2270,2270,2265,2265,5168
20211018,1046,2265,2270,2265,2265,58849
20211018,1047,2265,2275,2265,2275,1368172
20211018,1048,2275,2275,2265,2265,2151120
20211018,1049,2270,2275,2265,2265,127437
20211018,1050,2270,2270,2260,2265,934242
20211018,1051,2265,2270,2260,2260,322258
20211018,1052,2265,2265,2260,2265,27660
20211018,1053,2260,2265,2260,2260,81998
20211018,1054,2265,2265,2260,2265,9058
20211018,1055,2265,2265,2260,2265,13073
20211018,1056,2260,2265,2260,2260,24719
20211018,1057,2260,2265,2260,2260,39428
20211018,1058,2260,2265,2260,2260,234934
20211018,1059,2260,2265,2260,2260,21811
20211018,1100,2260,2265,2255,2265,5245954
20211018,1101,2265,2265,2260,2260,16360
20211018,1102,2260,2265,2260,2265,11780
20211018,1103,2265,2265,2260,2265,266738
20211018,1104,2260,2265,2260,2265,37258
20211018,1105,2260,2265,2255,2255,575517
20211018,1106,2255,2260,2255,2260,122454
20211018,1107,2260,2260,2255,2255,68379
20211018,1108,2260,2260,2255,2255,30986
20211018,1109,2260,2260,2255,2260,36170
20211018,1110,2260,2260,2255,2255,28215
20211018,1111,2255,2260,2255,2260,525745
20211018,1112,2255,2260,2255,2255,34665
20211018,1113,2260,2260,2255,2260,77896
20211018,1114,2255,2260,2255,2260,4567
20211018,1115,2255,2260,2250,2260,2213845
20211018,1116,2255,2260,2255,2260,45746
20211018,1117,2255,2260,2250,2255,413487
20211018,1118,2255,2260,2250,2260,549060
20211018,1119,2260,2260,2255,2255,2946
20211018,1120,2260,2260,2255,2260,5136
20211018,1121,2260,2260,2255,2260,32397
20211018,1122,2260,2260,2255,2255,13734
20211018,1123,2260,2260,2255,2260,119986
20211018,1124,2255,2260,2255,2260,53081
20211018,1125,2260,2260,2255,2255,5205
20211018,1126,2255,2260,2250,2255,553239
20211018,1127,2250,2255,2250,2250,19709
20211018,1128,2255,2255,2250,2250,30766
20211018,1129,2250,2255,2250,2255,125840
20211018,1130,2255,2255,2250,2255,43660
20211018,1131,2250,2260,2250,2255,833239
20211018,1132,2250,2260,2250,2260,121340
20211018,1133,2255,2260,2250,2255,202140
20211018,1134,2250,2260,2250,2260,7725
20211018,1135,2260,2260,2255,2260,10921
20211018,1136,2260,2260,2255,2260,9620
20211018,1137,2260,2260,2255,2260,34874
20211018,1138,2260,2260,2255,2260,21870
20211018,1139,2260,2260,2255,2260,260430
20211018,1140,2255,2260,2255,2260,302348
20211018,1141,2255,2265,2255,2260,2469641
20211018,1142,2260,2265,2255,2255,298358
20211018,1143,2260,2265,2255,2260,200543
20211018,1144,2260,2260,2255,2255,5983
20211018,1145,2255,2265,2255,2260,779921
20211018,1146,2265,2265,2255,2265,439984
20211018,1147,2265,2265,2260,2265,15237
20211018,1148,2260,2265,2255,2255,51643
20211018,1149,2260,2265,2255,2260,256940
20211018,1150,2265,2265,2255,2260,134641
20211018,1151,2260,2260,2255,2260,9471
20211018,1152,2255,2260,2255,2260,16501
20211018,1153,2260,2260,2255,2255,7698
20211018,1154,2260,2260,2255,2260,57083
20211018,1155,2255,2260,2250,2250,1428452
20211018,1156,2255,2260,2250,2255,697919
20211018,1157,2255,2260,2250,2255,392710
20211018,1158,2255,2260,2250,2260,81720
20211018,1159,2260,2260,2250,2260,244245
20211018,1200,2255,2260,2255,2260,233
20211018,1201,2255,2260,2255,2260,17382
20211018,1202,2260,2260,2255,2255,16517
20211018,1203,2260,2260,2255,2260,14973
20211018,1204,2260,2260,2255,2255,14769
20211018,1205,2260,2260,2255,2260,3502
20211018,1206,2260,2260,2255,2260,18791
20211018,1207,2260,2260,2255,2260,7027
20211018,1208,2255,2260,2255,2260,11138
20211018,1209,2255,2260,2255,2255,13389
20211018,1210,2260,2260,2255,2255,20817
20211018,1211,2260,2260,2255,2255,8159
20211018,1212,2260,2260,2255,2260,4879
20211018,1213,2260,2260,2255,2260,636
20211018,1214,2255,2260,2255,2255,29252
20211018,1215,2255,2260,2250,2255,1032432
20211018,1216,2255,2260,2250,2255,264591
20211018,1217,2255,2260,2250,2260,833106
20211018,1218,2255,2260,2250,2260,1842564
20211018,1219,2255,2260,2255,2255,8212
20211018,1220,2260,2260,2255,2260,115
20211018,1221,2260,2260,2255,2260,4553
20211018,1222,2255,2255,2250,2255,188204
20211018,1223,2255,2255,2250,2250,21767
20211018,1224,2255,2255,2250,2255,68986
20211018,1225,2255,2255,2250,2250,8559
20211018,1226,2255,2255,2250,2250,7262
20211018,1227,2255,2255,2245,2245,3492776
20211018,1228,2245,2250,2245,2250,39454
20211018,1229,2250,2250,2245,2250,107433
20211018,1230,2250,2250,2245,2250,43832
20211018,1231,2245,2250,2240,2245,2986507
20211018,1232,2245,2250,2240,2245,399882
20211018,1233,2240,2245,2240,2240,108550
20211018,1234,2240,2245,2240,2240,56194
20211018,1235,2245,2245,2240,2240,657623
20211018,1236,2245,2245,2240,2240,1038342
20211018,1237,2245,2245,2240,2240,1223031
20211018,1238,2245,2245,2240,2245,96829
20211018,1239,2245,2245,2240,2245,5770
20211018,1240,2240,2245,2240,2245,10094
20211018,1241,2240,2245,2240,2240,49984
20211018,1242,2240,2245,2240,2245,143764
20211018,1243,2240,2245,2240,2245,372074
20211018,1244,2240,2250,2240,2245,1042538
20211018,1245,2245,2250,2240,2245,292669
20211018,1246,2240,2245,2240,2245,37139
20211018,1247,2245,2245,2240,2245,25828
20211018,1248,2245,2250,2240,2250,546081
20211018,1249,2245,2250,2240,2245,415857
20211018,1250,2245,2250,2240,2245,84600
20211018,1251,2245,2250,2245,2245,43401
20211018,1252,2250,2250,2245,2245,27847
20211018,1253,2245,2250,2245,2250,7867
20211018,1254,2245,2250,2245,2250,21284
20211018,1255,2245,2250,2245,2245,763731
20211018,1256,2245,2250,2245,2245,24382
20211018,1257,2250,2250,2245,2245,3539
20211018,1258,2250,2250,2245,2245,5539
20211018,1259,2250,2250,2245,2250,29716
20211018,1300,2245,2250,2245,2250,87567
20211018,1301,2250,2250,2245,2250,5102
20211018,1302,2250,2250,2245,2250,24853
20211018,1303,2250,2250,2245,2250,3299
20211018,1304,2250,2250,2245,2245,290040
20211018,1305,2245,2250,2245,2250,51488
20211018,1306,2250,2250,2245,2250,28320
20211018,1307,2250,2250,2245,2250,731955
20211018,1308,2250,2255,2245,2255,2064811
20211018,1309,2250,2255,2250,2255,723366
20211018,1310,2250,2255,2250,2255,6166
20211018,1311,2255,2255,2250,2250,57339
20211018,1312,2255,2255,2250,2255,59951
20211018,1313,2255,2255,2250,2250,64899
20211018,1314,2255,2255,2245,2250,872667
20211018,1315,2250,2255,2250,2250,420030
20211018,1316,2250,2255,2250,2255,30284
20211018,1317,2255,2255,2250,2255,11313
20211018,1318,2255,2255,2250,2255,20979
20211018,1319,2250,2255,2250,2255,23152
20211018,1320,2255,2255,2250,2255,7583
20211018,1321,2250,2260,2250,2255,1147878
20211018,1322,2260,2265,2255,2260,1821557
20211018,1323,2260,2265,2255,2260,925119
20211018,1324,2255,2260,2255,2260,1923162
20211018,1325,2265,2265,2255,2260,676008
20211018,1326,2265,2265,2260,2260,663744
20211018,1327,2260,2265,2255,2265,1081514
20211018,1328,2260,2265,2255,2260,303918
20211018,1329,2255,2260,2255,2260,18681
20211018,1330,2260,2260,2255,2255,10531
20211018,1331,2260,2260,2255,2260,44499
20211018,1332,2255,2260,2255,2255,14010
20211018,1333,2260,2260,2255,2260,800545
20211018,1334,2255,2260,2255,2260,120951
20211018,1335,2255,2260,2255,2260,11795
20211018,1336,2260,2260,2250,2255,140919
20211018,1337,2250,2260,2250,2260,95226
20211018,1338,2260,2260,2255,2255,52506
20211018,1339,2260,2260,2250,2260,148029
20211018,1340,2260,2260,2255,2260,7055
20211018,1341,2255,2260,2255,2260,7179
20211018,1342,2255,2260,2255,2260,17212
20211018,1343,2260,2260,2255,2260,103963
20211018,1344,2260,2260,2255,2260,1023815
20211018,1345,2260,2265,2255,2260,1016706
20211018,1346,2255,2265,2255,2260,474927
20211018,1347,2255,2265,2255,2260,345506
20211018,1348,2260,2260,2255,2260,11891
20211018,1349,2260,2260,2255,2260,146586
20211018,1350,2260,2260,2255,2260,32968
20211018,1351,2255,2260,2255,2260,15574
20211018,1352,2260,2260,2255,2260,81588
20211018,1353,2255,2260,2255,2260,36918
20211018,1354,2255,2260,2255,2255,68181
20211018,1355,2260,2260,2255,2260,11896
20211018,1356,2260,2260,2255,2260,7221
20211018,1357,2260,2260,2255,2260,4904
20211018,1358,2255,2260,2255,2255,6328
20211018,1359,2260,2265,2255,2265,2257608
20211018,1400,2260,2265,2260,2260,13134
20211018,1401,2265,2265,2260,2260,70431
20211018,1402,2265,2265,2260,2260,134268
20211018,1403,2265,2265,2260,2260,38026
20211018,1404,2265,2265,2260,2260,74786
20211018,1405,2265,2265,2260,2265,1121601
20211018,1406,2260,2265,2255,2255,2152678
20211018,1407,2260,2260,2255,2255,6120
20211018,1408,2260,2265,2255,2260,549616
20211018,1409,2260,2260,2255,2260,3548
20211018,1410,2260,2260,2255,2260,61159
20211018,1411,2260,2260,2255,2260,7017
20211018,1412,2260,2260,2255,2255,25619
20211018,1413,2255,2260,2255,2255,85300
20211018,1414,2260,2260,2255,2260,105675
20211018,1415,2260,2260,2255,2260,19958
20211018,1416,2260,2260,2255,2255,362997
20211018,1417,2255,2260,2255,2260,13165
20211018,1418,2260,2260,2255,2255,4061
20211018,1419,2260,2260,2255,2260,20079
20211018,1420,2260,2260,2255,2260,16380
20211018,1421,2260,2260,2255,2255,5461
20211018,1422,2255,2260,2255,2260,227676
20211018,1423,2260,2260,2255,2255,2143
20211018,1424,2255,2260,2255,2260,10700
20211018,1425,2255,2260,2255,2255,16966
20211018,1426,2255,2260,2255,2260,4897
20211018,1427,2255,2260,2255,2260,59738
20211018,1428,2255,2260,2255,2255,4018
20211018,1429,2260,2260,2255,2255,6945
20211018,1430,2255,2260,2255,2255,11183
20211018,1431,2260,2260,2255,2260,15355
20211018,1432,2260,2260,2255,2260,10134
20211018,1433,2255,2260,2255,2255,7423
20211018,1434,2260,2260,2255,2260,7087
20211018,1435,2255,2260,2255,2255,3047
20211018,1436,2255,2260,2255,2255,24790
20211018,1437,2260,2260,2255,2260,56044
20211018,1438,2260,2260,2255,2255,3932
20211018,1439,2255,2260,2255,2260,32390
20211018,1440,2260,2260,2255,2255,15561
20211018,1441,2255,2260,2255,2260,9977
20211018,1442,2255,2255,2250,2250,1229185
20211018,1443,2250,2260,2250,2255,330399
20211018,1444,2260,2260,2255,2260,5908
20211018,1445,2260,2260,2255,2260,10861
20211018,1446,2260,2260,2255,2260,22716
20211018,1447,2260,2260,2255,2260,19906
20211018,1448,2260,2260,2255,2260,157635
20211018,1449,2260,2260,2255,2255,10777
20211018,1450,2255,2260,2255,2260,11664
20211018,1451,2260,2260,2255,2260,20238
20211018,1452,2260,2260,2255,2255,30173
20211018,1453,2260,2260,2255,2260,5403
20211018,1454,2260,2265,2255,2265,1674132
20211018,1455,2265,2265,2260,2260,14980
20211018,1456,2265,2265,2255,2260,1767183
20211018,1457,2260,2260,2255,2260,61273
20211018,1458,2260,2260,2255,2260,6131
20211018,1459,2260,2260,2255,2260,17126
20211018,1500,2260,2260,2255,2260,52087
20211018,1501,2255,2260,2255,2260,12791
20211018,1502,2260,2260,2255,2260,36373
20211018,1503,2260,2260,2255,2260,17118
20211018,1504,2260,2260,2255,2260,993464
20211018,1505,2260,2265,2255,2265,341472
20211018,1506,2265,2265,2255,2265,746845
20211018,1507,2260,2265,2260,2265,8731
20211018,1508,2260,2270,2260,2265,2016497
20211018,1509,2260,2270,2260,2270,210300
20211018,1510,2265,2270,2260,2270,278651
20211018,1511,2270,2270,2260,2260,159314
20211018,1512,2265,2270,2260,2270,195836
20211018,1513,2265,2270,2260,2270,610573
20211018,1514,2270,2270,2265,2265,38252
20211018,1515,2265,2270,2265,2270,72097
20211018,1516,2270,2270,2260,2265,493483
20211018,1517,2265,2265,2260,2265,70043
20211018,1518,2265,2265,2260,2265,70613
20211018,1519,2260,2265,2260,2265,23816
20211018,1520,2265,2265,2260,2265,121751
20211018,1530,2265,2265,2265,2265,2193718