날짜,시간,시가,고가,저가,종가,거래량
20211015,0901,23380,23480,23380,23440,584494
20211015,0902,23445,23515,23415,23515,396438
20211015,0903,23510,23585,23500,23580,339624
20211015,0904,23575,23600,23500,23560,228483
20211015,0905,23570,23630,23565,23600,322747
20211015,0906,23600,23630,23580,23595,262113
20211015,0907,23600,23610,23565,23600,175443
20211015,0908,23600,23600,23555,23570,107032
20211015,0909,23565,23630,23565,23620,171338
20211015,0910,23620,23650,23600,23640,409201
20211015,0911,23645,23645,23610,23610,78443
20211015,0912,23610,23625,23595,23610,101275
20211015,0913,23610,23635,23590,23625,127939
20211015,0914,23620,23630,23590,23595,134063
20211015,0915,23600,23600,23555,23585,140872
20211015,0916,23585,23590,23540,23575,110165
20211015,0917,23575,23605,23560,23595,101304
20211015,0918,23585,23595,23550,23570,52875
20211015,0919,23570,23570,23530,23540,80541
20211015,0920,23535,23580,23535,23575,72714
20211015,0921,23575,23590,23570,23580,60180
20211015,0922,23575,23575,23505,23510,181918
20211015,0923,23510,23535,23500,23525,91079
20211015,0924,23525,23530,23510,23510,67935
20211015,0925,23505,23540,23495,23540,123512
20211015,0926,23530,23555,23485,23490,152580
20211015,0927,23495,23515,23480,23485,98113
20211015,0928,23485,23495,23450,23465,70409
20211015,0929,23470,23495,23460,23490,44613
20211015,0930,23490,23535,23485,23495,127601
20211015,0931,23490,23555,23485,23535,123269
20211015,0932,23530,23530,23490,23505,35127
20211015,0933,23500,23505,23470,23495,54415
20211015,0934,23500,23515,23490,23510,53676
20211015,0935,23505,23505,23415,23430,392745
20211015,0936,23430,23460,23420,23460,135781
20211015,0937,23450,23455,23400,23400,111117
20211015,0938,23400,23420,23390,23405,94958
20211015,0939,23400,23410,23365,23365,97127
20211015,0940,23370,23405,23365,23395,107759
20211015,0941,23395,23400,23365,23370,60710
20211015,0942,23370,23395,23370,23390,52954
20211015,0943,23395,23430,23395,23415,156235
20211015,0944,23415,23430,23385,23430,109395
20211015,0945,23420,23465,23415,23460,152514
20211015,0946,23460,23490,23445,23485,169960
20211015,0947,23485,23520,23485,23510,132143
20211015,0948,23515,23520,23480,23485,129502
20211015,0949,23485,23500,23465,23465,81513
20211015,0950,23465,23520,23460,23505,75306
20211015,0951,23505,23515,23480,23490,35522
20211015,0952,23480,23505,23460,23465,41106
20211015,0953,23465,23475,23445,23455,51660
20211015,0954,23455,23455,23420,23440,46631
20211015,0955,23445,23465,23440,23460,20607
20211015,0956,23465,23495,23450,23490,49899
20211015,0957,23485,23505,23485,23485,48407
20211015,0958,23490,23500,23455,23465,30095
20211015,0959,23465,23465,23420,23440,86732
20211015,1000,23435,23455,23420,23450,30510
20211015,1001,23455,23470,23440,23460,100478
20211015,1002,23460,23465,23415,23425,83384
20211015,1003,23420,23435,23390,23395,123770
20211015,1004,23400,23420,23380,23400,70138
20211015,1005,23395,23425,23395,23405,56957
20211015,1006,23405,23420,23375,23385,85150
20211015,1007,23390,23400,23370,23375,43023
20211015,1008,23370,23380,23345,23360,127496
20211015,1009,23355,23360,23345,23350,54404
20211015,1010,23350,23370,23345,23365,49771
20211015,1011,23360,23385,23355,23360,49414
20211015,1012,23360,23360,23330,23330,75139
20211015,1013,23325,23350,23325,23340,69349
20211015,1014,23350,23365,23340,23360,43487
20211015,1015,23360,23380,23350,23375,56129
20211015,1016,23370,23400,23365,23400,72662
20211015,1017,23395,23400,23355,23360,42111
20211015,1018,23360,23365,23350,23360,18663
20211015,1019,23350,23360,23345,23355,18785
20211015,1020,23350,23385,23345,23375,21176
20211015,1021,23375,23380,23330,23340,27389
20211015,1022,23335,23370,23330,23365,14705
20211015,1023,23360,23390,23355,23385,46357
20211015,1024,23385,23385,23365,23380,27953
20211015,1025,23385,23385,23365,23365,30062
20211015,1026,23365,23380,23345,23375,40797
20211015,1027,23375,23390,23360,23385,52879
20211015,1028,23385,23400,23375,23395,56454
20211015,1029,23395,23410,23390,23390,68821
20211015,1030,23395,23405,23390,23405,19154
20211015,1031,23405,23405,23365,23405,115006
20211015,1032,23405,23410,23375,23410,47632
20211015,1033,23410,23415,23380,23390,27035
20211015,1034,23385,23410,23380,23385,36068
20211015,1035,23380,23390,23345,23345,96288
20211015,1036,23345,23365,23340,23365,32092
20211015,1037,23365,23380,23365,23370,12940
20211015,1038,23375,23375,23345,23360,9373
20211015,1039,23365,23410,23365,23410,103107
20211015,1040,23410,23420,23390,23410,71160
20211015,1041,23415,23415,23395,23400,13443
20211015,1042,23405,23420,23405,23415,44109
20211015,1043,23415,23440,23405,23430,75607
20211015,1044,23430,23435,23405,23410,64392
20211015,1045,23415,23420,23400,23405,14530
20211015,1046,23405,23410,23385,23390,47710
20211015,1047,23390,23410,23380,23400,48166
20211015,1048,23405,23410,23385,23390,46118
20211015,1049,23390,23390,23365,23370,45270
20211015,1050,23375,23380,23360,23375,32278
20211015,1051,23370,23380,23370,23380,19621
20211015,1052,23375,23390,23355,23380,39096
20211015,1053,23380,23420,23375,23415,90634
20211015,1054,23415,23425,23395,23405,28332
20211015,1055,23405,23425,23395,23415,29781
20211015,1056,23415,23450,23405,23445,55839
20211015,1057,23445,23460,23445,23460,181584
20211015,1058,23460,23460,23440,23450,92151
20211015,1059,23445,23475,23445,23470,51871
20211015,1100,23470,23470,23455,23465,22749
20211015,1101,23470,23475,23450,23470,45774
20211015,1102,23465,23475,23455,23475,22811
20211015,1103,23475,23500,23475,23495,73682
20211015,1104,23485,23500,23480,23485,66193
20211015,1105,23490,23490,23470,23470,52216
20211015,1106,23470,23480,23460,23480,27215
20211015,1107,23480,23500,23480,23495,24364
20211015,1108,23495,23500,23475,23475,88691
20211015,1109,23480,23495,23470,23480,25428
20211015,1110,23475,23500,23460,23495,49091
20211015,1111,23490,23510,23490,23495,130731
20211015,1112,23490,23500,23490,23490,15780
20211015,1113,23490,23495,23475,23480,58597
20211015,1114,23475,23495,23475,23495,21211
20211015,1115,23495,23500,23485,23490,26244
20211015,1116,23490,23505,23485,23505,33057
20211015,1117,23505,23520,23495,23515,37709
20211015,1118,23520,23525,23510,23525,61430
20211015,1119,23525,23555,23515,23545,138261
20211015,1120,23545,23560,23545,23555,112311
20211015,1121,23560,23570,23550,23555,76915
20211015,1122,23555,23555,23540,23555,39143
20211015,1123,23560,23575,23550,23575,73196
20211015,1124,23575,23585,23565,23585,59419
20211015,1125,23585,23590,23570,23575,43389
20211015,1126,23575,23580,23565,23570,24925
20211015,1127,23565,23570,23555,23565,57408
20211015,1128,23570,23580,23565,23565,32154
20211015,1129,23570,23575,23560,23570,16998
20211015,1130,23565,23570,23555,23555,43792
20211015,1131,23555,23560,23545,23555,49645
20211015,1132,23555,23560,23540,23540,48423
20211015,1133,23540,23555,23540,23540,24061
20211015,1134,23545,23555,23540,23545,14409
20211015,1135,23540,23550,23530,23530,15847
20211015,1136,23530,23550,23530,23540,16309
20211015,1137,23540,23545,23520,23525,16315
20211015,1138,23525,23530,23510,23515,22172
20211015,1139,23510,23520,23500,23500,30756
20211015,1140,23505,23515,23495,23500,16004
20211015,1141,23500,23510,23490,23505,28415
20211015,1142,23505,23505,23485,23495,26831
20211015,1143,23495,23505,23485,23505,25950
20211015,1144,23510,23510,23490,23490,17627
20211015,1145,23485,23490,23470,23475,36033
20211015,1146,23480,23485,23475,23475,24742
20211015,1147,23475,23490,23465,23480,17392
20211015,1148,23480,23490,23475,23490,13135
20211015,1149,23490,23505,23485,23500,26123
20211015,1150,23500,23510,23500,23510,22540
20211015,1151,23510,23510,23490,23500,11884
20211015,1152,23500,23510,23500,23505,5398
20211015,1153,23500,23510,23495,23500,4463
20211015,1154,23500,23505,23490,23495,5793
20211015,1155,23495,23500,23490,23500,7719
20211015,1156,23495,23495,23485,23490,17763
20211015,1157,23495,23510,23490,23505,15981
20211015,1158,23505,23515,23500,23505,27029
20211015,1159,23505,23505,23485,23485,5424
20211015,1200,23490,23500,23490,23495,3668
20211015,1201,23500,23505,23485,23490,18180
20211015,1202,23490,23500,23480,23500,4506
20211015,1203,23500,23500,23485,23495,10899
20211015,1204,23495,23500,23485,23485,14802
20211015,1205,23485,23515,23485,23505,32821
20211015,1206,23500,23505,23490,23490,33805
20211015,1207,23490,23490,23475,23480,68552
20211015,1208,23475,23480,23470,23480,44158
20211015,1209,23480,23490,23480,23485,22476
20211015,1210,23485,23510,23485,23500,17373
20211015,1211,23500,23510,23500,23505,18198
20211015,1212,23505,23510,23495,23510,9558
20211015,1213,23510,23510,23505,23510,29128
20211015,1214,23510,23525,23505,23520,34510
20211015,1215,23520,23530,23520,23525,19115
20211015,1216,23525,23530,23505,23515,14387
20211015,1217,23515,23525,23515,23520,45505
20211015,1218,23520,23525,23515,23515,3467
20211015,1219,23515,23515,23500,23505,22660
20211015,1220,23505,23510,23500,23505,20496
20211015,1221,23505,23525,23495,23520,33585
20211015,1222,23520,23525,23515,23525,41279
20211015,1223,23525,23535,23520,23535,22300
20211015,1224,23535,23550,23530,23545,47586
20211015,1225,23545,23565,23545,23565,145434
20211015,1226,23565,23565,23550,23550,9354
20211015,1227,23550,23555,23545,23550,6403
20211015,1228,23550,23555,23540,23545,13160
20211015,1229,23545,23545,23540,23545,13194
20211015,1230,23545,23550,23520,23530,17678
20211015,1231,23525,23530,23505,23510,63410
20211015,1232,23510,23510,23500,23500,26964
20211015,1233,23500,23515,23495,23510,5365
20211015,1234,23510,23510,23505,23510,5993
20211015,1235,23510,23515,23505,23515,5797
20211015,1236,23515,23520,23515,23515,47088
20211015,1237,23515,23535,23515,23530,35114
20211015,1238,23530,23530,23520,23525,3780
20211015,1239,23525,23525,23505,23515,15065
20211015,1240,23515,23525,23515,23525,2911
20211015,1241,23525,23535,23520,23525,17952
20211015,1242,23520,23520,23510,23515,3899
20211015,1243,23515,23520,23515,23520,1766
20211015,1244,23520,23525,23505,23510,12012
20211015,1245,23510,23515,23505,23515,3791
20211015,1246,23510,23525,23510,23510,24539
20211015,1247,23510,23510,23495,23500,35150
20211015,1248,23500,23505,23490,23495,13898
20211015,1249,23495,23505,23490,23505,6100
20211015,1250,23500,23510,23500,23505,18124
20211015,1251,23510,23510,23500,23500,2273
20211015,1252,23505,23505,23495,23495,15394
20211015,1253,23495,23505,23495,23500,10704
20211015,1254,23505,23510,23500,23505,7510
20211015,1255,23505,23510,23500,23500,8968
20211015,1256,23500,23515,23500,23515,16493
20211015,1257,23510,23515,23505,23510,2005
20211015,1258,23510,23525,23500,23520,30758
20211015,1259,23525,23545,23520,23545,41445
20211015,1300,23545,23545,23530,23535,14288
20211015,1301,23535,23545,23530,23535,10370
20211015,1302,23535,23550,23530,23530,36482
20211015,1303,23530,23535,23520,23525,60525
20211015,1304,23525,23525,23520,23520,15167
20211015,1305,23520,23535,23520,23530,27816
20211015,1306,23530,23535,23525,23535,6740
20211015,1307,23525,23525,23515,23525,18112
20211015,1308,23525,23530,23520,23525,3500
20211015,1309,23525,23530,23520,23530,3945
20211015,1310,23530,23535,23525,23530,9529
20211015,1311,23530,23545,23530,23545,21963
20211015,1312,23545,23545,23540,23540,6392
20211015,1313,23540,23545,23535,23535,8393
20211015,1314,23540,23540,23525,23530,13608
20211015,1315,23530,23530,23525,23525,5481
20211015,1316,23530,23540,23520,23540,13829
20211015,1317,23540,23555,23540,23550,50836
20211015,1318,23550,23560,23545,23550,25326
20211015,1319,23550,23560,23550,23550,26772
20211015,1320,23550,23560,23545,23555,32098
20211015,1321,23560,23560,23540,23545,32897
20211015,1322,23545,23545,23540,23540,15725
20211015,1323,23540,23540,23525,23525,20112
20211015,1324,23520,23525,23515,23520,17404
20211015,1325,23525,23525,23515,23520,17114
20211015,1326,23520,23525,23520,23525,15165
20211015,1327,23525,23530,23525,23530,2142
20211015,1328,23530,23530,23510,23515,25755
20211015,1329,23515,23530,23510,23525,4587
20211015,1330,23525,23525,23520,23525,8389
20211015,1331,23530,23530,23515,23515,59539
20211015,1332,23515,23525,23515,23520,19094
20211015,1333,23530,23540,23525,23540,20700
20211015,1334,23540,23555,23540,23550,26023
20211015,1335,23550,23550,23540,23540,9912
20211015,1336,23545,23550,23530,23540,8307
20211015,1337,23540,23555,23540,23545,42434
20211015,1338,23540,23545,23530,23530,14168
20211015,1339,23535,23540,23530,23535,1519
20211015,1340,23535,23535,23520,23520,42818
20211015,1341,23520,23525,23515,23520,21398
20211015,1342,23520,23530,23520,23525,7283
20211015,1343,23525,23530,23520,23520,14367
20211015,1344,23520,23525,23520,23525,2163
20211015,1345,23525,23545,23525,23540,32671
20211015,1346,23535,23545,23530,23545,13233
20211015,1347,23545,23545,23530,23530,8117
20211015,1348,23535,23535,23530,23530,1557
20211015,1349,23525,23535,23520,23530,6818
20211015,1350,23525,23530,23520,23525,3048
20211015,1351,23525,23530,23525,23530,10247
20211015,1352,23530,23535,23525,23535,2442
20211015,1353,23535,23535,23525,23525,5839
20211015,1354,23525,23535,23525,23535,3861
20211015,1355,23530,23535,23525,23525,9940
20211015,1356,23525,23525,23520,23525,13512
20211015,1357,23525,23525,23515,23520,17168
20211015,1358,23520,23520,23515,23520,3974
20211015,1359,23520,23530,23520,23525,4585
20211015,1400,23525,23525,23520,23520,1274
20211015,1401,23525,23550,23525,23545,27643
20211015,1402,23540,23545,23535,23540,10789
20211015,1403,23545,23545,23535,23535,4612
20211015,1404,23530,23535,23525,23530,32449
20211015,1405,23530,23535,23525,23525,28933
20211015,1406,23525,23530,23520,23520,34481
20211015,1407,23520,23520,23510,23510,36912
20211015,1408,23510,23510,23500,23510,68630
20211015,1409,23510,23510,23500,23500,8866
20211015,1410,23500,23505,23495,23505,20266
20211015,1411,23505,23510,23500,23505,20395
20211015,1412,23510,23510,23495,23500,40072
20211015,1413,23500,23505,23500,23505,13204
20211015,1414,23510,23525,23510,23520,53520
20211015,1415,23520,23525,23515,23520,10231
20211015,1416,23525,23530,23515,23520,14000
20211015,1417,23525,23540,23525,23540,46084
20211015,1418,23540,23560,23535,23560,94815
20211015,1419,23555,23565,23555,23565,91193
20211015,1420,23565,23575,23560,23565,77959
20211015,1421,23565,23565,23550,23550,24695
20211015,1422,23555,23560,23545,23545,48162
20211015,1423,23545,23545,23535,23540,51933
20211015,1424,23540,23545,23535,23535,11075
20211015,1425,23530,23540,23530,23535,16227
20211015,1426,23535,23535,23525,23535,39287
20211015,1427,23530,23535,23520,23520,36570
20211015,1428,23525,23525,23515,23520,35209
20211015,1429,23525,23525,23520,23525,22725
20211015,1430,23525,23535,23520,23530,3089
20211015,1431,23535,23540,23525,23530,9293
20211015,1432,23530,23535,23515,23520,51250
20211015,1433,23520,23520,23505,23510,211446
20211015,1434,23505,23525,23505,23515,30962
20211015,1435,23510,23520,23505,23515,111152
20211015,1436,23515,23530,23515,23525,94233
20211015,1437,23525,23535,23515,23530,14374
20211015,1438,23530,23535,23525,23525,3365
20211015,1439,23525,23525,23520,23520,31473
20211015,1440,23520,23530,23520,23530,19481
20211015,1441,23530,23545,23530,23540,26059
20211015,1442,23545,23545,23520,23530,48300
20211015,1443,23530,23530,23515,23530,21501
20211015,1444,23525,23530,23525,23530,20862
20211015,1445,23530,23535,23530,23535,17973
20211015,1446,23535,23545,23530,23530,89923
20211015,1447,23530,23530,23530,23530,6181
20211015,1448,23530,23540,23525,23540,43265
20211015,1449,23540,23545,23530,23535,19445
20211015,1450,23535,23545,23530,23545,7675
20211015,1451,23540,23560,23540,23555,129888
20211015,1452,23560,23560,23540,23540,12935
20211015,1453,23545,23550,23540,23540,38298
20211015,1454,23540,23545,23540,23545,1688
20211015,1455,23545,23550,23535,23540,20892
20211015,1456,23540,23550,23535,23540,20873
20211015,1457,23540,23540,23530,23540,15088
20211015,1458,23540,23545,23535,23545,23006
20211015,1459,23545,23545,23530,23545,8632
20211015,1500,23545,23545,23530,23535,4521
20211015,1501,23540,23555,23540,23550,32964
20211015,1502,23555,23575,23555,23565,52396
20211015,1503,23565,23570,23550,23560,16691
20211015,1504,23560,23570,23555,23570,19314
20211015,1505,23570,23580,23565,23580,24659
20211015,1506,23575,23600,23575,23595,157337
20211015,1507,23595,23600,23585,23590,25005
20211015,1508,23590,23595,23575,23585,34762
20211015,1509,23590,23595,23580,23585,35767
20211015,1510,23585,23590,23575,23585,35177
20211015,1511,23590,23600,23585,23585,67877
20211015,1512,23590,23590,23580,23585,88315
20211015,1513,23590,23590,23570,23575,148005
20211015,1514,23580,23585,23570,23575,18663
20211015,1515,23585,23590,23575,23585,40564
20211015,1516,23585,23585,23575,23580,15068
20211015,1517,23580,23585,23570,23570,212415
20211015,1518,23575,23575,23565,23565,7755
20211015,1519,23570,23570,23560,23565,25618
20211015,1520,23570,23580,23565,23575,204052
20211015,1530,23535,23535,23535,23535,187054