날짜,시간,시가,고가,저가,종가,거래량
20211021,0901,23565,23570,23460,23490,319306
20211021,0902,23495,23545,23430,23540,190990
20211021,0903,23540,23600,23510,23595,130587
20211021,0904,23600,23605,23550,23590,87942
20211021,0905,23580,23635,23575,23630,73816
20211021,0906,23630,23660,23625,23660,127843
20211021,0907,23655,23700,23640,23700,115465
20211021,0908,23700,23705,23665,23680,93055
20211021,0909,23675,23690,23660,23660,42674
20211021,0910,23660,23695,23655,23695,65658
20211021,0911,23695,23735,23690,23695,87377
20211021,0912,23695,23700,23675,23680,66796
20211021,0913,23680,23695,23665,23670,34872
20211021,0914,23665,23670,23640,23665,48898
20211021,0915,23660,23660,23625,23625,63793
20211021,0916,23635,23660,23615,23655,86133
20211021,0917,23655,23655,23625,23640,22394
20211021,0918,23640,23645,23605,23605,52556
20211021,0919,23610,23615,23575,23610,45390
20211021,0920,23615,23650,23600,23645,22911
20211021,0921,23645,23660,23625,23630,58492
20211021,0922,23625,23655,23620,23655,57817
20211021,0923,23660,23665,23640,23645,28976
20211021,0924,23645,23675,23620,23670,39768
20211021,0925,23670,23685,23665,23680,41792
20211021,0926,23680,23680,23655,23660,49281
20211021,0927,23660,23660,23625,23635,37376
20211021,0928,23635,23670,23635,23665,30959
20211021,0929,23665,23685,23640,23685,42593
20211021,0930,23680,23680,23640,23645,24936
20211021,0931,23645,23660,23625,23640,17650
20211021,0932,23640,23645,23595,23595,78894
20211021,0933,23595,23600,23570,23580,49983
20211021,0934,23585,23610,23580,23600,23789
20211021,0935,23600,23640,23595,23615,61281
20211021,0936,23620,23645,23615,23640,21094
20211021,0937,23645,23675,23640,23670,84706
20211021,0938,23670,23670,23650,23660,20119
20211021,0939,23655,23690,23655,23675,74295
20211021,0940,23680,23685,23660,23665,17226
20211021,0941,23665,23665,23635,23635,28654
20211021,0942,23635,23640,23605,23615,31228
20211021,0943,23615,23620,23595,23620,72818
20211021,0944,23615,23615,23565,23565,113892
20211021,0945,23565,23590,23565,23580,36719
20211021,0946,23580,23580,23535,23540,117830
20211021,0947,23540,23555,23535,23540,59450
20211021,0948,23540,23540,23505,23515,98908
20211021,0949,23510,23540,23505,23540,40809
20211021,0950,23540,23580,23535,23560,63004
20211021,0951,23555,23565,23535,23560,19166
20211021,0952,23560,23580,23555,23560,16317
20211021,0953,23550,23550,23530,23535,25501
20211021,0954,23540,23555,23530,23535,29977
20211021,0955,23540,23540,23510,23520,29435
20211021,0956,23520,23540,23490,23530,63932
20211021,0957,23535,23555,23525,23545,30241
20211021,0958,23545,23570,23545,23565,38587
20211021,0959,23560,23580,23555,23560,27987
20211021,1000,23565,23575,23555,23570,22547
20211021,1001,23565,23585,23555,23580,36617
20211021,1002,23585,23595,23570,23570,23226
20211021,1003,23575,23580,23550,23560,28238
20211021,1004,23560,23590,23560,23585,46613
20211021,1005,23585,23595,23585,23590,37394
20211021,1006,23595,23615,23575,23605,33017
20211021,1007,23600,23610,23570,23580,16281
20211021,1008,23585,23595,23565,23575,16319
20211021,1009,23575,23575,23550,23560,26347
20211021,1010,23555,23570,23555,23565,34249
20211021,1011,23565,23585,23565,23585,10173
20211021,1012,23580,23600,23580,23590,38861
20211021,1013,23590,23605,23580,23605,25460
20211021,1014,23605,23625,23605,23610,42233
20211021,1015,23610,23620,23600,23605,22676
20211021,1016,23595,23600,23580,23590,53779
20211021,1017,23595,23610,23585,23590,20160
20211021,1018,23590,23590,23570,23575,41285
20211021,1019,23585,23585,23555,23560,29775
20211021,1020,23560,23565,23550,23565,27805
20211021,1021,23565,23565,23555,23560,11155
20211021,1022,23555,23575,23550,23575,41842
20211021,1023,23575,23600,23575,23585,27370
20211021,1024,23585,23590,23575,23585,25213
20211021,1025,23580,23590,23570,23575,13511
20211021,1026,23575,23580,23565,23575,3788
20211021,1027,23580,23585,23570,23580,9771
20211021,1028,23580,23580,23550,23555,41112
20211021,1029,23555,23555,23530,23535,37304
20211021,1030,23545,23550,23530,23530,28808
20211021,1031,23535,23555,23515,23550,30493
20211021,1032,23545,23575,23545,23565,65588
20211021,1033,23570,23585,23570,23580,52699
20211021,1034,23580,23590,23575,23585,44598
20211021,1035,23585,23600,23575,23600,38663
20211021,1036,23600,23640,23600,23630,66640
20211021,1037,23630,23660,23630,23655,77946
20211021,1038,23660,23690,23655,23685,114846
20211021,1039,23680,23705,23675,23685,73859
20211021,1040,23685,23690,23680,23685,42946
20211021,1041,23690,23705,23690,23700,40482
20211021,1042,23695,23695,23680,23680,23163
20211021,1043,23685,23695,23680,23685,22166
20211021,1044,23685,23685,23665,23665,16237
20211021,1045,23665,23670,23645,23655,35601
20211021,1046,23650,23665,23640,23655,24893
20211021,1047,23660,23670,23655,23660,42604
20211021,1048,23660,23670,23650,23665,21473
20211021,1049,23670,23675,23655,23670,53280
20211021,1050,23670,23700,23670,23695,48029
20211021,1051,23695,23705,23690,23700,45677
20211021,1052,23700,23705,23680,23695,17281
20211021,1053,23700,23750,23695,23750,129737
20211021,1054,23745,23755,23740,23745,35682
20211021,1055,23750,23755,23725,23735,31882
20211021,1056,23735,23745,23725,23740,40814
20211021,1057,23735,23735,23720,23720,18847
20211021,1058,23720,23720,23705,23715,24214
20211021,1059,23715,23720,23705,23705,7624
20211021,1100,23705,23705,23690,23705,34253
20211021,1101,23700,23720,23695,23710,23361
20211021,1102,23710,23730,23705,23725,20534
20211021,1103,23725,23745,23725,23745,32158
20211021,1104,23740,23740,23720,23725,13048
20211021,1105,23725,23725,23710,23710,10443
20211021,1106,23715,23725,23710,23715,18470
20211021,1107,23720,23720,23705,23705,24522
20211021,1108,23705,23720,23705,23710,24068
20211021,1109,23715,23715,23700,23715,17634
20211021,1110,23715,23725,23705,23705,17323
20211021,1111,23710,23720,23705,23715,14260
20211021,1112,23715,23730,23715,23730,3899
20211021,1113,23730,23735,23715,23715,28361
20211021,1114,23720,23735,23720,23735,15932
20211021,1115,23740,23740,23725,23735,7367
20211021,1116,23740,23745,23725,23725,28283
20211021,1117,23730,23765,23720,23765,88427
20211021,1118,23760,23775,23755,23765,51584
20211021,1119,23760,23760,23735,23740,37707
20211021,1120,23740,23740,23725,23725,13531
20211021,1121,23725,23730,23715,23715,28467
20211021,1122,23715,23730,23715,23730,16854
20211021,1123,23730,23730,23715,23725,5525
20211021,1124,23725,23735,23720,23725,21586
20211021,1125,23725,23735,23720,23735,12852
20211021,1126,23735,23735,23725,23725,3579
20211021,1127,23725,23730,23715,23720,27789
20211021,1128,23720,23735,23720,23735,24133
20211021,1129,23730,23750,23730,23745,16428
20211021,1130,23745,23745,23725,23730,7295
20211021,1131,23725,23745,23725,23735,10489
20211021,1132,23735,23735,23730,23730,2915
20211021,1133,23735,23740,23735,23735,24331
20211021,1134,23735,23755,23730,23750,16905
20211021,1135,23745,23760,23740,23745,29317
20211021,1136,23745,23760,23740,23760,23759
20211021,1137,23755,23765,23755,23755,16923
20211021,1138,23760,23765,23755,23755,9034
20211021,1139,23760,23760,23750,23755,10161
20211021,1140,23760,23775,23760,23760,39548
20211021,1141,23760,23770,23760,23760,29121
20211021,1142,23765,23765,23750,23750,27005
20211021,1143,23755,23755,23750,23755,5892
20211021,1144,23755,23765,23750,23755,9803
20211021,1145,23750,23750,23740,23745,22596
20211021,1146,23745,23755,23745,23750,17257
20211021,1147,23745,23765,23745,23760,7853
20211021,1148,23760,23760,23745,23745,22748
20211021,1149,23745,23745,23730,23735,30020
20211021,1150,23735,23740,23725,23735,15504
20211021,1151,23740,23740,23725,23730,47279
20211021,1152,23730,23735,23720,23730,57061
20211021,1153,23720,23730,23715,23725,1541
20211021,1154,23730,23730,23715,23720,4062
20211021,1155,23720,23730,23715,23725,15655
20211021,1156,23730,23735,23725,23735,16273
20211021,1157,23740,23745,23730,23740,18440
20211021,1158,23745,23745,23730,23730,481
20211021,1159,23730,23735,23725,23730,5802
20211021,1200,23730,23730,23725,23725,1010
20211021,1201,23730,23730,23715,23730,18167
20211021,1202,23730,23745,23725,23745,10555
20211021,1203,23745,23750,23735,23740,7122
20211021,1204,23745,23745,23725,23730,22420
20211021,1205,23735,23735,23720,23725,6753
20211021,1206,23725,23730,23720,23725,7341
20211021,1207,23720,23730,23720,23730,8762
20211021,1208,23730,23730,23725,23730,1022
20211021,1209,23725,23730,23715,23715,7674
20211021,1210,23715,23715,23705,23715,6166
20211021,1211,23720,23720,23705,23715,14402
20211021,1212,23715,23715,23710,23715,10738
20211021,1213,23715,23715,23700,23700,42033
20211021,1214,23695,23710,23695,23710,59043
20211021,1215,23705,23715,23705,23710,5438
20211021,1216,23710,23725,23710,23725,14619
20211021,1217,23720,23720,23710,23715,1193
20211021,1218,23715,23715,23710,23710,1235
20211021,1219,23710,23715,23690,23690,16801
20211021,1220,23690,23690,23650,23655,85657
20211021,1221,23660,23660,23645,23650,99118
20211021,1222,23645,23670,23645,23665,54395
20211021,1223,23660,23665,23635,23645,70757
20211021,1224,23640,23650,23635,23635,32999
20211021,1225,23630,23640,23625,23640,52693
20211021,1226,23635,23650,23630,23650,38353
20211021,1227,23650,23665,23650,23665,47977
20211021,1228,23660,23665,23650,23655,6821
20211021,1229,23650,23675,23650,23675,6207
20211021,1230,23675,23685,23670,23675,13954
20211021,1231,23675,23685,23670,23685,5896
20211021,1232,23685,23695,23680,23695,17702
20211021,1233,23695,23705,23695,23695,22119
20211021,1234,23695,23700,23695,23695,6400
20211021,1235,23700,23700,23690,23690,3971
20211021,1236,23690,23695,23685,23695,5424
20211021,1237,23690,23705,23690,23705,14650
20211021,1238,23700,23700,23695,23695,21141
20211021,1239,23695,23695,23685,23695,1789
20211021,1240,23695,23700,23695,23700,8979
20211021,1241,23700,23705,23695,23700,10244
20211021,1242,23695,23695,23685,23685,1363
20211021,1243,23685,23690,23680,23685,5060
20211021,1244,23680,23695,23675,23695,22883
20211021,1245,23695,23695,23675,23675,2983
20211021,1246,23675,23680,23670,23670,3044
20211021,1247,23675,23690,23670,23690,6184
20211021,1248,23685,23720,23685,23715,35222
20211021,1249,23715,23720,23710,23710,50133
20211021,1250,23710,23715,23700,23700,3004
20211021,1251,23700,23705,23690,23690,5004
20211021,1252,23685,23690,23685,23685,1426
20211021,1253,23685,23690,23680,23680,1962
20211021,1254,23680,23690,23680,23680,38571
20211021,1255,23680,23690,23675,23690,5639
20211021,1256,23685,23695,23680,23690,2775
20211021,1257,23690,23690,23675,23675,8053
20211021,1258,23675,23675,23660,23665,8144
20211021,1259,23660,23665,23645,23650,58406
20211021,1300,23640,23645,23630,23645,27485
20211021,1301,23640,23655,23640,23645,5250
20211021,1302,23645,23660,23645,23655,33201
20211021,1303,23660,23665,23645,23650,31665
20211021,1304,23650,23650,23630,23630,32494
20211021,1305,23630,23655,23630,23650,20956
20211021,1306,23650,23650,23640,23650,5968
20211021,1307,23645,23660,23645,23660,56094
20211021,1308,23660,23665,23655,23660,13254
20211021,1309,23650,23655,23635,23640,10737
20211021,1310,23640,23645,23640,23645,1095
20211021,1311,23645,23650,23615,23615,54051
20211021,1312,23620,23625,23600,23610,82914
20211021,1313,23610,23615,23595,23600,34969
20211021,1314,23605,23620,23600,23620,19801
20211021,1315,23620,23620,23605,23610,59509
20211021,1316,23610,23610,23595,23600,23788
20211021,1317,23605,23615,23595,23600,15702
20211021,1318,23595,23605,23590,23600,46635
20211021,1319,23600,23615,23575,23580,60530
20211021,1320,23585,23605,23585,23605,9628
20211021,1321,23605,23605,23585,23585,36896
20211021,1322,23585,23585,23565,23575,33136
20211021,1323,23580,23580,23560,23570,76032
20211021,1324,23570,23580,23560,23560,15293
20211021,1325,23555,23565,23545,23545,25035
20211021,1326,23550,23565,23540,23545,17400
20211021,1327,23545,23545,23500,23505,85770
20211021,1328,23510,23525,23495,23515,120652
20211021,1329,23520,23520,23510,23515,56994
20211021,1330,23515,23525,23505,23515,55785
20211021,1331,23520,23530,23520,23525,41927
20211021,1332,23525,23535,23520,23530,16501
20211021,1333,23525,23530,23510,23515,32167
20211021,1334,23515,23520,23515,23515,16930
20211021,1335,23515,23515,23500,23515,31974
20211021,1336,23515,23540,23515,23525,36226
20211021,1337,23530,23545,23520,23545,22266
20211021,1338,23550,23550,23535,23550,23246
20211021,1339,23555,23555,23540,23540,6298
20211021,1340,23545,23565,23545,23560,19624
20211021,1341,23560,23575,23555,23570,52647
20211021,1342,23570,23575,23560,23565,33620
20211021,1343,23565,23565,23545,23565,26712
20211021,1344,23570,23585,23565,23570,50805
20211021,1345,23570,23580,23565,23575,29278
20211021,1346,23575,23580,23560,23565,6688
20211021,1347,23565,23590,23565,23570,26400
20211021,1348,23575,23580,23560,23560,4522
20211021,1349,23560,23560,23545,23550,29770
20211021,1350,23545,23555,23545,23555,8383
20211021,1351,23555,23565,23545,23565,26878
20211021,1352,23565,23580,23560,23580,27534
20211021,1353,23580,23580,23565,23575,21652
20211021,1354,23575,23580,23565,23565,8050
20211021,1355,23565,23570,23555,23560,3418
20211021,1356,23560,23565,23550,23550,24072
20211021,1357,23550,23560,23550,23555,6484
20211021,1358,23555,23560,23545,23560,23654
20211021,1359,23555,23570,23550,23565,9411
20211021,1400,23560,23565,23545,23565,21436
20211021,1401,23565,23565,23535,23545,74992
20211021,1402,23545,23545,23530,23540,17401
20211021,1403,23540,23545,23525,23525,30985
20211021,1404,23530,23535,23520,23530,22480
20211021,1405,23535,23550,23535,23550,35614
20211021,1406,23550,23560,23535,23540,23018
20211021,1407,23545,23560,23540,23550,9746
20211021,1408,23550,23570,23545,23565,24196
20211021,1409,23565,23565,23555,23555,15068
20211021,1410,23555,23560,23540,23545,16531
20211021,1411,23545,23550,23540,23545,14743
20211021,1412,23545,23545,23530,23540,8627
20211021,1413,23540,23550,23540,23545,829
20211021,1414,23545,23545,23535,23540,5317
20211021,1415,23540,23540,23525,23525,20230
20211021,1416,23525,23525,23480,23495,85253
20211021,1417,23495,23525,23490,23525,52447
20211021,1418,23525,23545,23520,23545,21736
20211021,1419,23545,23545,23520,23525,31748
20211021,1420,23525,23535,23520,23530,11276
20211021,1421,23530,23550,23530,23535,51421
20211021,1422,23535,23540,23525,23530,33349
20211021,1423,23525,23530,23510,23515,25734
20211021,1424,23515,23530,23515,23520,6743
20211021,1425,23520,23520,23500,23500,29865
20211021,1426,23505,23510,23485,23495,52203
20211021,1427,23495,23500,23455,23460,71703
20211021,1428,23455,23480,23455,23460,47792
20211021,1429,23470,23495,23460,23480,92009
20211021,1430,23485,23485,23465,23480,13483
20211021,1431,23475,23480,23440,23445,53188
20211021,1432,23440,23485,23440,23480,109710
20211021,1433,23475,23485,23465,23485,30548
20211021,1434,23485,23495,23475,23490,48507
20211021,1435,23490,23495,23480,23485,14652
20211021,1436,23485,23500,23485,23500,27288
20211021,1437,23500,23520,23495,23500,25984
20211021,1438,23500,23500,23460,23465,41423
20211021,1439,23465,23480,23455,23475,30937
20211021,1440,23475,23475,23450,23460,51620
20211021,1441,23460,23475,23460,23475,28741
20211021,1442,23470,23475,23465,23470,32720
20211021,1443,23470,23475,23445,23445,24395
20211021,1444,23450,23450,23435,23440,41059
20211021,1445,23440,23455,23425,23450,69137
20211021,1446,23445,23475,23445,23465,30242
20211021,1447,23470,23470,23460,23465,6825
20211021,1448,23465,23465,23455,23455,10093
20211021,1449,23455,23465,23435,23440,22791
20211021,1450,23440,23450,23435,23445,15910
20211021,1451,23445,23445,23425,23430,27286
20211021,1452,23430,23435,23425,23425,8498
20211021,1453,23430,23445,23425,23440,23995
20211021,1454,23435,23440,23425,23430,24767
20211021,1455,23430,23440,23430,23435,1445
20211021,1456,23435,23450,23435,23440,32271
20211021,1457,23440,23450,23440,23445,2966
20211021,1458,23445,23455,23440,23455,72627
20211021,1459,23455,23455,23435,23455,22146
20211021,1500,23450,23460,23445,23450,16585
20211021,1501,23450,23480,23445,23480,34933
20211021,1502,23475,23500,23475,23485,46882
20211021,1503,23490,23505,23485,23500,99750
20211021,1504,23505,23505,23485,23490,32475
20211021,1505,23490,23495,23475,23485,22599
20211021,1506,23485,23505,23480,23505,34523
20211021,1507,23500,23505,23490,23495,32757
20211021,1508,23495,23495,23485,23485,5561
20211021,1509,23485,23485,23470,23485,9731
20211021,1510,23485,23490,23475,23485,9921
20211021,1511,23480,23500,23480,23500,14228
20211021,1512,23500,23510,23490,23490,15202
20211021,1513,23490,23495,23475,23490,20302
20211021,1514,23495,23500,23490,23490,22378
20211021,1515,23490,23510,23490,23500,42973
20211021,1516,23500,23505,23485,23500,4602
20211021,1517,23495,23500,23485,23485,3147
20211021,1518,23495,23495,23475,23475,11697
20211021,1519,23480,23480,23465,23470,41229
20211021,1520,23465,23485,23465,23485,38081
20211021,1530,23490,23490,23490,23490,151298