날짜,시간,시가,고가,저가,종가,거래량
20211022,0901,23365,23465,23365,23460,297575
20211022,0902,23465,23520,23445,23470,229142
20211022,0903,23470,23515,23455,23490,56194
20211022,0904,23500,23520,23460,23475,54257
20211022,0905,23470,23475,23420,23440,69510
20211022,0906,23440,23480,23410,23475,60290
20211022,0907,23470,23470,23425,23430,34335
20211022,0908,23430,23440,23410,23430,49358
20211022,0909,23420,23420,23355,23390,156589
20211022,0910,23390,23400,23355,23385,56460
20211022,0911,23385,23385,23320,23335,77249
20211022,0912,23335,23410,23315,23395,91216
20211022,0913,23395,23455,23395,23440,155926
20211022,0914,23440,23445,23420,23430,40499
20211022,0915,23425,23440,23410,23430,45856
20211022,0916,23435,23455,23425,23445,51389
20211022,0917,23450,23505,23445,23505,94470
20211022,0918,23500,23525,23490,23500,116776
20211022,0919,23505,23540,23505,23520,43378
20211022,0920,23520,23520,23475,23505,73488
20211022,0921,23510,23530,23505,23515,45819
20211022,0922,23525,23535,23505,23515,80016
20211022,0923,23510,23535,23480,23490,23604
20211022,0924,23485,23490,23445,23460,61214
20211022,0925,23465,23470,23455,23470,25974
20211022,0926,23465,23470,23420,23425,49123
20211022,0927,23425,23430,23395,23395,58693
20211022,0928,23395,23425,23390,23425,39599
20211022,0929,23420,23445,23420,23435,35350
20211022,0930,23435,23490,23435,23480,110887
20211022,0931,23475,23515,23475,23515,123708
20211022,0932,23520,23525,23495,23505,63137
20211022,0933,23515,23515,23485,23490,17814
20211022,0934,23485,23495,23460,23470,36596
20211022,0935,23470,23470,23420,23430,45997
20211022,0936,23435,23480,23435,23470,43662
20211022,0937,23470,23485,23440,23440,34852
20211022,0938,23440,23455,23425,23440,32632
20211022,0939,23440,23440,23405,23430,61370
20211022,0940,23425,23465,23425,23455,32307
20211022,0941,23455,23460,23420,23420,29752
20211022,0942,23415,23425,23410,23410,27591
20211022,0943,23410,23435,23405,23435,9075
20211022,0944,23430,23435,23390,23400,69959
20211022,0945,23395,23415,23380,23415,63271
20211022,0946,23410,23435,23370,23375,81540
20211022,0947,23370,23405,23365,23395,63745
20211022,0948,23395,23400,23380,23395,18031
20211022,0949,23395,23395,23370,23375,20613
20211022,0950,23375,23405,23360,23385,73889
20211022,0951,23380,23390,23370,23375,4824
20211022,0952,23375,23390,23360,23390,37084
20211022,0953,23390,23405,23365,23390,30617
20211022,0954,23390,23410,23380,23380,27878
20211022,0955,23380,23435,23380,23430,113307
20211022,0956,23430,23455,23420,23445,38773
20211022,0957,23445,23450,23425,23440,43709
20211022,0958,23445,23465,23425,23460,84278
20211022,0959,23465,23490,23450,23485,65262
20211022,1000,23480,23485,23460,23480,25229
20211022,1001,23480,23500,23470,23490,44629
20211022,1002,23490,23500,23445,23450,26282
20211022,1003,23450,23475,23445,23460,21066
20211022,1004,23460,23485,23455,23470,11802
20211022,1005,23470,23490,23455,23480,17954
20211022,1006,23480,23500,23475,23485,24748
20211022,1007,23485,23500,23480,23495,14748
20211022,1008,23500,23510,23490,23505,83008
20211022,1009,23500,23515,23495,23510,45951
20211022,1010,23515,23520,23490,23495,50448
20211022,1011,23490,23505,23490,23505,50581
20211022,1012,23500,23545,23500,23530,124318
20211022,1013,23530,23550,23530,23540,72644
20211022,1014,23535,23560,23520,23520,60267
20211022,1015,23520,23535,23520,23530,19458
20211022,1016,23535,23535,23510,23520,52889
20211022,1017,23525,23540,23515,23520,22065
20211022,1018,23520,23535,23515,23535,27106
20211022,1019,23530,23560,23520,23550,65109
20211022,1020,23550,23555,23530,23530,9879
20211022,1021,23530,23540,23520,23520,13919
20211022,1022,23515,23525,23500,23505,38102
20211022,1023,23505,23515,23500,23505,16537
20211022,1024,23510,23525,23505,23515,24031
20211022,1025,23515,23525,23505,23505,19902
20211022,1026,23510,23525,23505,23520,18080
20211022,1027,23525,23530,23510,23515,15196
20211022,1028,23515,23525,23510,23515,5060
20211022,1029,23515,23520,23500,23505,11209
20211022,1030,23500,23530,23500,23525,9433
20211022,1031,23525,23560,23520,23540,54006
20211022,1032,23545,23595,23540,23585,123997
20211022,1033,23580,23595,23555,23565,33454
20211022,1034,23565,23565,23540,23545,14019
20211022,1035,23545,23565,23540,23545,21577
20211022,1036,23545,23550,23535,23540,18575
20211022,1037,23535,23555,23535,23550,23511
20211022,1038,23550,23570,23550,23565,14557
20211022,1039,23565,23580,23565,23565,35835
20211022,1040,23565,23575,23550,23550,45470
20211022,1041,23550,23560,23545,23560,9162
20211022,1042,23560,23560,23525,23530,63624
20211022,1043,23535,23540,23520,23540,10061
20211022,1044,23540,23555,23535,23545,16297
20211022,1045,23545,23565,23545,23550,5832
20211022,1046,23545,23585,23545,23575,34109
20211022,1047,23575,23580,23555,23555,7108
20211022,1048,23555,23560,23540,23540,20160
20211022,1049,23545,23550,23535,23540,22578
20211022,1050,23545,23545,23525,23540,16525
20211022,1051,23540,23570,23540,23570,27428
20211022,1052,23570,23575,23560,23565,29001
20211022,1053,23565,23590,23565,23585,35850
20211022,1054,23585,23590,23575,23575,19359
20211022,1055,23575,23580,23570,23570,7504
20211022,1056,23575,23575,23555,23565,29369
20211022,1057,23560,23560,23535,23535,37206
20211022,1058,23545,23565,23540,23565,26130
20211022,1059,23560,23565,23550,23565,21318
20211022,1100,23565,23570,23550,23560,44369
20211022,1101,23565,23565,23540,23545,17909
20211022,1102,23545,23560,23540,23550,8184
20211022,1103,23550,23550,23535,23535,19576
20211022,1104,23535,23535,23515,23530,36941
20211022,1105,23530,23535,23520,23520,8832
20211022,1106,23520,23525,23485,23500,107215
20211022,1107,23495,23505,23495,23505,14761
20211022,1108,23505,23515,23505,23510,8376
20211022,1109,23510,23515,23495,23500,37384
20211022,1110,23495,23500,23490,23490,8842
20211022,1111,23495,23510,23485,23500,8360
20211022,1112,23500,23505,23485,23500,3919
20211022,1113,23500,23510,23495,23510,5764
20211022,1114,23505,23505,23485,23490,66814
20211022,1115,23490,23495,23480,23485,21156
20211022,1116,23480,23480,23465,23470,72405
20211022,1117,23465,23480,23465,23475,54304
20211022,1118,23480,23495,23475,23490,39548
20211022,1119,23495,23500,23495,23500,49004
20211022,1120,23500,23510,23500,23500,10416
20211022,1121,23505,23520,23505,23520,18112
20211022,1122,23515,23520,23505,23510,27436
20211022,1123,23505,23525,23505,23520,31600
20211022,1124,23520,23520,23515,23520,2617
20211022,1125,23520,23525,23515,23520,14253
20211022,1126,23515,23515,23510,23510,2501
20211022,1127,23510,23515,23495,23505,23677
20211022,1128,23500,23505,23495,23495,4438
20211022,1129,23495,23500,23495,23495,3716
20211022,1130,23490,23510,23485,23505,13591
20211022,1131,23510,23510,23490,23500,52828
20211022,1132,23500,23505,23495,23500,3088
20211022,1133,23500,23500,23495,23500,146
20211022,1134,23495,23495,23485,23485,42086
20211022,1135,23485,23485,23480,23480,43301
20211022,1136,23485,23495,23485,23490,8263
20211022,1137,23490,23505,23485,23505,12631
20211022,1138,23500,23535,23500,23535,62503
20211022,1139,23530,23545,23530,23540,25970
20211022,1140,23540,23540,23530,23535,9487
20211022,1141,23535,23540,23530,23530,3959
20211022,1142,23535,23535,23525,23530,6926
20211022,1143,23530,23540,23525,23535,20231
20211022,1144,23535,23555,23535,23540,59645
20211022,1145,23540,23550,23530,23530,10487
20211022,1146,23535,23545,23530,23540,1840
20211022,1147,23545,23545,23530,23530,25504
20211022,1148,23530,23530,23510,23515,12606
20211022,1149,23520,23520,23505,23505,8309
20211022,1150,23510,23510,23505,23505,7082
20211022,1151,23505,23510,23490,23500,13745
20211022,1152,23495,23505,23495,23500,4486
20211022,1153,23500,23510,23500,23500,2941
20211022,1154,23500,23510,23495,23510,2798
20211022,1155,23505,23515,23500,23515,5733
20211022,1156,23510,23520,23510,23520,8855
20211022,1157,23525,23530,23515,23530,6551
20211022,1158,23530,23535,23525,23525,4177
20211022,1159,23525,23525,23510,23510,10376
20211022,1200,23515,23535,23505,23535,7688
20211022,1201,23535,23550,23530,23545,19824
20211022,1202,23540,23545,23535,23540,755
20211022,1203,23540,23540,23520,23525,10379
20211022,1204,23525,23555,23525,23550,33746
20211022,1205,23550,23555,23540,23545,13500
20211022,1206,23550,23560,23550,23555,18972
20211022,1207,23560,23595,23560,23595,77225
20211022,1208,23595,23595,23585,23585,48650
20211022,1209,23590,23615,23585,23610,70359
20211022,1210,23610,23630,23610,23625,44886
20211022,1211,23620,23630,23605,23620,35032
20211022,1212,23615,23635,23615,23635,31165
20211022,1213,23635,23640,23625,23630,45579
20211022,1214,23630,23640,23625,23640,15116
20211022,1215,23640,23640,23625,23630,4410
20211022,1216,23630,23635,23620,23625,19913
20211022,1217,23625,23635,23625,23625,19464
20211022,1218,23630,23635,23625,23635,13073
20211022,1219,23635,23640,23635,23635,31793
20211022,1220,23635,23655,23635,23650,65174
20211022,1221,23655,23670,23645,23670,94986
20211022,1222,23665,23675,23650,23655,45044
20211022,1223,23655,23660,23650,23660,5906
20211022,1224,23660,23680,23655,23670,82638
20211022,1225,23675,23680,23660,23665,22228
20211022,1226,23665,23670,23655,23655,10064
20211022,1227,23655,23675,23655,23670,22549
20211022,1228,23675,23680,23660,23660,3372
20211022,1229,23660,23680,23660,23670,46061
20211022,1230,23675,23700,23675,23700,123557
20211022,1231,23700,23705,23680,23695,100932
20211022,1232,23705,23705,23690,23690,87527
20211022,1233,23690,23695,23685,23685,27511
20211022,1234,23690,23690,23675,23675,50827
20211022,1235,23680,23685,23675,23680,16019
20211022,1236,23685,23685,23670,23670,47583
20211022,1237,23675,23675,23665,23675,15385
20211022,1238,23675,23685,23675,23680,17817
20211022,1239,23685,23685,23670,23670,38094
20211022,1240,23670,23680,23670,23670,4594
20211022,1241,23670,23675,23665,23675,2556
20211022,1242,23670,23675,23670,23670,927
20211022,1243,23670,23675,23660,23670,14608
20211022,1244,23670,23670,23665,23665,3825
20211022,1245,23660,23665,23650,23650,16115
20211022,1246,23650,23660,23645,23650,53317
20211022,1247,23655,23660,23650,23650,11720
20211022,1248,23650,23670,23645,23665,15915
20211022,1249,23665,23675,23660,23675,31346
20211022,1250,23675,23675,23665,23665,12757
20211022,1251,23670,23670,23660,23660,16208
20211022,1252,23665,23665,23655,23660,4557
20211022,1253,23660,23665,23645,23650,17110
20211022,1254,23650,23655,23635,23645,37393
20211022,1255,23650,23655,23650,23650,115894
20211022,1256,23645,23655,23640,23650,8603
20211022,1257,23655,23665,23650,23665,19112
20211022,1258,23665,23670,23660,23660,3462
20211022,1259,23660,23665,23655,23655,3319
20211022,1300,23655,23665,23655,23665,4764
20211022,1301,23665,23680,23660,23680,35649
20211022,1302,23675,23690,23670,23670,19637
20211022,1303,23675,23680,23675,23675,4840
20211022,1304,23675,23700,23675,23695,27336
20211022,1305,23695,23695,23670,23675,15172
20211022,1306,23675,23685,23670,23680,11753
20211022,1307,23680,23680,23660,23670,24514
20211022,1308,23670,23690,23670,23680,13046
20211022,1309,23685,23700,23685,23700,29703
20211022,1310,23695,23700,23690,23695,15367
20211022,1311,23695,23705,23690,23695,23604
20211022,1312,23695,23695,23680,23685,6696
20211022,1313,23685,23690,23670,23675,28150
20211022,1314,23675,23680,23670,23675,5354
20211022,1315,23680,23680,23675,23680,658
20211022,1316,23680,23680,23655,23660,27472
20211022,1317,23665,23665,23655,23665,12779
20211022,1318,23660,23670,23655,23665,10028
20211022,1319,23660,23665,23660,23665,12280
20211022,1320,23665,23665,23655,23655,5161
20211022,1321,23665,23670,23655,23660,9487
20211022,1322,23655,23655,23650,23650,14049
20211022,1323,23650,23655,23645,23655,5370
20211022,1324,23650,23655,23645,23650,16817
20211022,1325,23650,23650,23640,23640,36822
20211022,1326,23635,23645,23635,23640,39403
20211022,1327,23640,23645,23630,23640,20949
20211022,1328,23640,23640,23615,23625,57759
20211022,1329,23625,23635,23625,23625,10983
20211022,1330,23625,23635,23625,23630,7438
20211022,1331,23630,23630,23625,23625,17798
20211022,1332,23620,23630,23615,23625,13270
20211022,1333,23630,23630,23615,23615,3569
20211022,1334,23610,23620,23590,23590,58756
20211022,1335,23585,23605,23585,23595,13350
20211022,1336,23590,23595,23580,23585,83762
20211022,1337,23580,23605,23580,23605,15719
20211022,1338,23600,23600,23590,23590,3733
20211022,1339,23590,23600,23585,23600,6518
20211022,1340,23605,23605,23595,23595,36101
20211022,1341,23595,23595,23565,23570,32532
20211022,1342,23575,23580,23565,23580,37803
20211022,1343,23575,23580,23570,23575,9776
20211022,1344,23580,23595,23575,23590,31916
20211022,1345,23595,23595,23585,23590,27194
20211022,1346,23590,23595,23585,23590,9754
20211022,1347,23590,23595,23575,23585,11729
20211022,1348,23585,23585,23575,23585,5311
20211022,1349,23585,23585,23560,23565,20398
20211022,1350,23565,23575,23555,23570,12438
20211022,1351,23575,23575,23560,23560,12344
20211022,1352,23565,23585,23565,23580,13906
20211022,1353,23585,23585,23575,23585,13558
20211022,1354,23580,23585,23575,23585,16697
20211022,1355,23585,23590,23575,23590,10387
20211022,1356,23590,23590,23580,23590,14292
20211022,1357,23585,23595,23580,23590,7769
20211022,1358,23585,23595,23585,23590,20085
20211022,1359,23595,23595,23580,23580,24203
20211022,1400,23585,23590,23575,23575,2809
20211022,1401,23575,23590,23570,23580,21750
20211022,1402,23580,23595,23575,23580,49505
20211022,1403,23585,23595,23580,23585,2268
20211022,1404,23585,23590,23585,23590,3795
20211022,1405,23595,23600,23590,23600,35466
20211022,1406,23595,23605,23595,23600,19695
20211022,1407,23600,23615,23600,23610,25264
20211022,1408,23605,23610,23600,23605,39629
20211022,1409,23605,23605,23590,23595,7578
20211022,1410,23595,23605,23595,23595,2617
20211022,1411,23595,23600,23585,23585,4486
20211022,1412,23595,23595,23580,23585,4710
20211022,1413,23580,23580,23555,23555,36326
20211022,1414,23555,23555,23530,23540,71934
20211022,1415,23540,23545,23505,23510,44882
20211022,1416,23515,23515,23475,23480,76060
20211022,1417,23480,23500,23475,23495,42570
20211022,1418,23490,23495,23445,23455,94285
20211022,1419,23455,23465,23455,23465,57646
20211022,1420,23465,23465,23450,23460,46654
20211022,1421,23455,23460,23425,23450,103076
20211022,1422,23450,23455,23435,23445,64512
20211022,1423,23445,23450,23440,23445,8691
20211022,1424,23440,23450,23420,23435,33574
20211022,1425,23445,23445,23420,23435,41354
20211022,1426,23430,23455,23430,23455,39710
20211022,1427,23450,23450,23425,23430,23846
20211022,1428,23430,23440,23410,23435,100123
20211022,1429,23435,23445,23430,23440,11223
20211022,1430,23435,23450,23435,23440,55048
20211022,1431,23440,23455,23430,23450,79512
20211022,1432,23450,23450,23430,23435,41566
20211022,1433,23435,23450,23435,23450,35493
20211022,1434,23450,23455,23435,23445,55827
20211022,1435,23445,23455,23435,23445,33839
20211022,1436,23450,23475,23445,23465,104136
20211022,1437,23465,23465,23445,23450,41162
20211022,1438,23450,23450,23440,23450,16290
20211022,1439,23450,23465,23450,23455,46952
20211022,1440,23455,23455,23445,23445,20923
20211022,1441,23445,23450,23430,23435,43310
20211022,1442,23435,23440,23425,23430,28738
20211022,1443,23435,23440,23425,23430,14649
20211022,1444,23435,23435,23425,23430,6553
20211022,1445,23430,23440,23430,23430,4400
20211022,1446,23435,23440,23425,23435,35817
20211022,1447,23440,23465,23440,23460,41080
20211022,1448,23455,23465,23455,23465,25963
20211022,1449,23465,23470,23455,23455,30341
20211022,1450,23455,23465,23450,23460,17824
20211022,1451,23455,23455,23430,23435,24127
20211022,1452,23430,23445,23430,23440,12271
20211022,1453,23445,23450,23440,23450,12916
20211022,1454,23450,23450,23440,23450,13634
20211022,1455,23450,23460,23445,23455,19405
20211022,1456,23455,23460,23450,23450,21899
20211022,1457,23450,23450,23440,23445,18246
20211022,1458,23440,23450,23440,23450,17626
20211022,1459,23455,23460,23450,23460,29968
20211022,1500,23455,23455,23450,23450,1524
20211022,1501,23455,23475,23450,23465,53361
20211022,1502,23475,23490,23470,23490,51955
20211022,1503,23490,23490,23470,23475,23042
20211022,1504,23485,23500,23480,23500,42306
20211022,1505,23505,23510,23490,23495,25571
20211022,1506,23500,23510,23490,23490,13663
20211022,1507,23495,23500,23485,23485,16555
20211022,1508,23485,23485,23470,23475,13140
20211022,1509,23480,23480,23465,23470,25607
20211022,1510,23475,23480,23465,23480,13922
20211022,1511,23475,23480,23465,23470,9609
20211022,1512,23470,23490,23465,23490,12130
20211022,1513,23485,23495,23480,23485,59659
20211022,1514,23490,23495,23480,23480,41113
20211022,1515,23485,23485,23475,23475,24822
20211022,1516,23470,23475,23445,23445,17956
20211022,1517,23450,23450,23445,23450,16755
20211022,1518,23450,23460,23440,23455,27859
20211022,1519,23455,23465,23455,23465,38674
20211022,1520,23460,23475,23460,23465,48365
20211022,1530,23525,23525,23525,23525,104841