날짜,시간,시가,고가,저가,종가,거래량
20211006,0901,23180,23210,23160,23180,345495
20211006,0902,23180,23215,23145,23170,239855
20211006,0903,23170,23205,23160,23205,181617
20211006,0904,23205,23210,23160,23165,173856
20211006,0905,23165,23190,23110,23120,241168
20211006,0906,23115,23160,23105,23145,151932
20211006,0907,23140,23180,23125,23170,149963
20211006,0908,23170,23180,23110,23125,94391
20211006,0909,23130,23150,23115,23130,32162
20211006,0910,23125,23150,23105,23140,108809
20211006,0911,23135,23140,23115,23120,53772
20211006,0912,23110,23115,23075,23085,187309
20211006,0913,23085,23100,23020,23030,137749
20211006,0914,23030,23060,23020,23045,130979
20211006,0915,23060,23060,23035,23050,48474
20211006,0916,23045,23075,23015,23035,102139
20211006,0917,23035,23045,23020,23030,63605
20211006,0918,23030,23055,23025,23055,72702
20211006,0919,23050,23050,23025,23040,44265
20211006,0920,23040,23110,23035,23110,187865
20211006,0921,23105,23125,23095,23100,85433
20211006,0922,23095,23155,23090,23150,121183
20211006,0923,23145,23180,23130,23170,97640
20211006,0924,23175,23185,23165,23175,88260
20211006,0925,23180,23185,23160,23170,81592
20211006,0926,23170,23180,23145,23150,45857
20211006,0927,23155,23240,23155,23235,224628
20211006,0928,23235,23265,23230,23265,107292
20211006,0929,23260,23265,23230,23235,130867
20211006,0930,23230,23245,23215,23225,43073
20211006,0931,23220,23260,23215,23250,68321
20211006,0932,23255,23285,23250,23265,129439
20211006,0933,23270,23295,23260,23290,65224
20211006,0934,23290,23310,23285,23295,117017
20211006,0935,23285,23315,23285,23315,61335
20211006,0936,23310,23315,23265,23265,83056
20211006,0937,23270,23275,23235,23240,59453
20211006,0938,23240,23250,23220,23245,39982
20211006,0939,23240,23275,23240,23270,30407
20211006,0940,23270,23270,23245,23250,30120
20211006,0941,23255,23265,23210,23210,75743
20211006,0942,23215,23245,23205,23235,43934
20211006,0943,23235,23255,23220,23250,52399
20211006,0944,23250,23270,23235,23260,59825
20211006,0945,23265,23280,23260,23270,30777
20211006,0946,23275,23315,23275,23310,127182
20211006,0947,23310,23330,23300,23325,83490
20211006,0948,23315,23350,23310,23350,147647
20211006,0949,23350,23355,23300,23305,71982
20211006,0950,23305,23330,23300,23320,55363
20211006,0951,23320,23320,23265,23275,79087
20211006,0952,23280,23295,23245,23260,67508
20211006,0953,23265,23265,23240,23250,60364
20211006,0954,23250,23275,23245,23275,68000
20211006,0955,23275,23315,23265,23315,75307
20211006,0956,23305,23330,23285,23290,94227
20211006,0957,23290,23305,23255,23265,90411
20211006,0958,23265,23300,23265,23280,64963
20211006,0959,23280,23280,23235,23260,39725
20211006,1000,23260,23275,23255,23265,34444
20211006,1001,23265,23275,23215,23220,47030
20211006,1002,23220,23225,23170,23175,110923
20211006,1003,23175,23190,23165,23185,58997
20211006,1004,23185,23205,23185,23190,32857
20211006,1005,23190,23190,23165,23190,42592
20211006,1006,23190,23190,23140,23140,51460
20211006,1007,23145,23165,23145,23160,40325
20211006,1008,23170,23170,23140,23140,48757
20211006,1009,23145,23145,23095,23115,84028
20211006,1010,23120,23120,23085,23090,45357
20211006,1011,23085,23110,23085,23100,76123
20211006,1012,23095,23100,23050,23050,81338
20211006,1013,23050,23080,23040,23065,37061
20211006,1014,23065,23065,23010,23025,107528
20211006,1015,23025,23030,23005,23020,56462
20211006,1016,23020,23025,22965,22970,149964
20211006,1017,22970,22975,22930,22935,90749
20211006,1018,22940,22970,22940,22955,152225
20211006,1019,22955,22995,22940,22975,99340
20211006,1020,22975,23015,22960,23010,71914
20211006,1021,23010,23020,22980,22985,65753
20211006,1022,22985,22985,22950,22965,44651
20211006,1023,22970,22980,22960,22965,22738
20211006,1024,22965,22965,22910,22915,140402
20211006,1025,22915,22920,22880,22880,162214
20211006,1026,22890,22935,22885,22910,42378
20211006,1027,22915,22925,22880,22895,140196
20211006,1028,22900,22920,22860,22870,139598
20211006,1029,22865,22865,22810,22830,182572
20211006,1030,22830,22830,22775,22775,127920
20211006,1031,22775,22840,22775,22815,113440
20211006,1032,22815,22820,22750,22775,133729
20211006,1033,22785,22810,22765,22780,103552
20211006,1034,22770,22805,22760,22780,77859
20211006,1035,22775,22805,22760,22780,100169
20211006,1036,22785,22810,22775,22790,51321
20211006,1037,22785,22835,22780,22835,93051
20211006,1038,22835,22860,22815,22845,115037
20211006,1039,22845,22910,22840,22905,138763
20211006,1040,22905,22910,22830,22840,97877
20211006,1041,22840,22840,22805,22810,53593
20211006,1042,22805,22805,22720,22740,196358
20211006,1043,22740,22785,22730,22735,134181
20211006,1044,22735,22740,22685,22695,102058
20211006,1045,22695,22700,22655,22655,105712
20211006,1046,22660,22700,22650,22695,128827
20211006,1047,22690,22695,22615,22625,212814
20211006,1048,22625,22640,22575,22580,182283
20211006,1049,22585,22590,22525,22530,154710
20211006,1050,22525,22590,22515,22575,133886
20211006,1051,22570,22580,22495,22535,171186
20211006,1052,22535,22585,22530,22560,117346
20211006,1053,22560,22560,22510,22530,108507
20211006,1054,22535,22535,22470,22490,215546
20211006,1055,22490,22525,22475,22495,110130
20211006,1056,22495,22530,22475,22510,61970
20211006,1057,22510,22515,22490,22515,87127
20211006,1058,22510,22570,22510,22550,118115
20211006,1059,22555,22630,22550,22620,131256
20211006,1100,22620,22645,22595,22625,136128
20211006,1101,22625,22635,22585,22595,71497
20211006,1102,22595,22635,22585,22630,177947
20211006,1103,22635,22645,22600,22605,163433
20211006,1104,22600,22605,22580,22605,29383
20211006,1105,22600,22615,22585,22590,40396
20211006,1106,22600,22600,22560,22595,46961
20211006,1107,22600,22610,22575,22575,32661
20211006,1108,22585,22630,22570,22615,58092
20211006,1109,22610,22610,22565,22565,81548
20211006,1110,22570,22590,22545,22590,63188
20211006,1111,22585,22590,22530,22535,50258
20211006,1112,22535,22595,22535,22590,63420
20211006,1113,22590,22615,22580,22585,52729
20211006,1114,22585,22585,22560,22560,19054
20211006,1115,22555,22585,22535,22565,36352
20211006,1116,22565,22575,22545,22560,23821
20211006,1117,22560,22590,22550,22560,140729
20211006,1118,22565,22585,22535,22555,38393
20211006,1119,22555,22585,22550,22575,58941
20211006,1120,22575,22585,22560,22580,27549
20211006,1121,22580,22590,22560,22590,25777
20211006,1122,22590,22645,22580,22630,171269
20211006,1123,22630,22640,22585,22615,72833
20211006,1124,22620,22630,22585,22630,65692
20211006,1125,22630,22690,22630,22685,261079
20211006,1126,22685,22690,22630,22630,92603
20211006,1127,22630,22645,22590,22610,62091
20211006,1128,22610,22615,22585,22600,56451
20211006,1129,22605,22620,22580,22600,43461
20211006,1130,22600,22605,22560,22565,50687
20211006,1131,22565,22595,22565,22570,61762
20211006,1132,22580,22585,22555,22575,50201
20211006,1133,22575,22575,22520,22525,100618
20211006,1134,22520,22540,22515,22520,61929
20211006,1135,22520,22530,22510,22530,27839
20211006,1136,22525,22535,22500,22525,60963
20211006,1137,22525,22585,22520,22555,72736
20211006,1138,22555,22555,22525,22525,92706
20211006,1139,22520,22540,22515,22535,31070
20211006,1140,22540,22550,22515,22515,44556
20211006,1141,22520,22530,22495,22505,100065
20211006,1142,22515,22545,22515,22530,82530
20211006,1143,22525,22540,22520,22525,38962
20211006,1144,22525,22555,22520,22545,50567
20211006,1145,22550,22560,22530,22530,19918
20211006,1146,22525,22535,22490,22495,70638
20211006,1147,22500,22500,22405,22440,255811
20211006,1148,22440,22455,22415,22425,191712
20211006,1149,22430,22455,22420,22440,145896
20211006,1150,22440,22450,22425,22435,62121
20211006,1151,22435,22440,22410,22410,70789
20211006,1152,22410,22415,22355,22365,194625
20211006,1153,22360,22420,22360,22415,75626
20211006,1154,22410,22435,22395,22420,30620
20211006,1155,22415,22440,22410,22435,65565
20211006,1156,22435,22455,22420,22420,110556
20211006,1157,22425,22440,22410,22430,22592
20211006,1158,22430,22460,22410,22455,51933
20211006,1159,22455,22490,22450,22490,75901
20211006,1200,22490,22500,22480,22485,94944
20211006,1201,22480,22485,22440,22445,34002
20211006,1202,22455,22455,22425,22440,30697
20211006,1203,22440,22450,22425,22440,44533
20211006,1204,22440,22445,22400,22405,36610
20211006,1205,22420,22425,22375,22385,82696
20211006,1206,22385,22400,22375,22390,24707
20211006,1207,22395,22455,22380,22450,73014
20211006,1208,22450,22470,22435,22470,24973
20211006,1209,22460,22475,22425,22430,50290
20211006,1210,22430,22440,22425,22435,17089
20211006,1211,22440,22440,22390,22395,42696
20211006,1212,22400,22420,22390,22420,22768
20211006,1213,22425,22450,22425,22440,30621
20211006,1214,22440,22455,22430,22435,31105
20211006,1215,22440,22440,22425,22440,9404
20211006,1216,22440,22440,22400,22415,39455
20211006,1217,22410,22420,22390,22420,92725
20211006,1218,22425,22475,22425,22465,77837
20211006,1219,22465,22490,22465,22465,97419
20211006,1220,22465,22465,22430,22445,15214
20211006,1221,22445,22455,22425,22455,33822
20211006,1222,22455,22490,22430,22485,68293
20211006,1223,22485,22495,22480,22495,64957
20211006,1224,22500,22535,22485,22530,101115
20211006,1225,22530,22550,22510,22550,156692
20211006,1226,22550,22555,22535,22545,119880
20211006,1227,22545,22545,22510,22535,57598
20211006,1228,22530,22570,22525,22535,38393
20211006,1229,22540,22540,22525,22535,48698
20211006,1230,22530,22555,22530,22540,51446
20211006,1231,22545,22615,22540,22605,114843
20211006,1232,22605,22610,22560,22570,61967
20211006,1233,22570,22570,22530,22535,51103
20211006,1234,22540,22545,22520,22530,26398
20211006,1235,22530,22545,22505,22510,37672
20211006,1236,22515,22530,22495,22525,30950
20211006,1237,22525,22540,22520,22525,46497
20211006,1238,22525,22545,22505,22520,32179
20211006,1239,22520,22535,22510,22530,3476
20211006,1240,22535,22555,22530,22530,22882
20211006,1241,22530,22530,22495,22500,32451
20211006,1242,22505,22510,22475,22475,36784
20211006,1243,22475,22505,22470,22495,38302
20211006,1244,22500,22515,22490,22515,20057
20211006,1245,22510,22560,22510,22550,47495
20211006,1246,22545,22555,22515,22520,77956
20211006,1247,22520,22535,22505,22515,43768
20211006,1248,22515,22570,22515,22565,26532
20211006,1249,22565,22580,22555,22575,31310
20211006,1250,22575,22575,22520,22520,38165
20211006,1251,22525,22535,22515,22535,25618
20211006,1252,22530,22555,22530,22540,29375
20211006,1253,22535,22575,22535,22570,46328
20211006,1254,22570,22605,22565,22595,81352
20211006,1255,22590,22595,22570,22595,22154
20211006,1256,22595,22635,22580,22630,75294
20211006,1257,22625,22635,22615,22620,89819
20211006,1258,22620,22625,22600,22620,42867
20211006,1259,22620,22625,22600,22605,53084
20211006,1300,22605,22610,22575,22575,65599
20211006,1301,22580,22585,22530,22535,57392
20211006,1302,22535,22545,22525,22535,88471
20211006,1303,22535,22550,22530,22535,19900
20211006,1304,22535,22540,22515,22540,46856
20211006,1305,22535,22540,22505,22515,29352
20211006,1306,22515,22525,22485,22500,78736
20211006,1307,22495,22520,22495,22510,39429
20211006,1308,22505,22505,22475,22495,21603
20211006,1309,22495,22500,22470,22475,21729
20211006,1310,22475,22485,22470,22480,26591
20211006,1311,22480,22480,22400,22425,168059
20211006,1312,22415,22445,22410,22435,91690
20211006,1313,22440,22460,22435,22455,21822
20211006,1314,22455,22475,22455,22470,40838
20211006,1315,22465,22470,22425,22430,40379
20211006,1316,22435,22460,22425,22445,9070
20211006,1317,22445,22485,22435,22470,24366
20211006,1318,22480,22480,22455,22465,37120
20211006,1319,22460,22475,22435,22445,44993
20211006,1320,22445,22455,22425,22450,28237
20211006,1321,22445,22455,22410,22425,60425
20211006,1322,22425,22435,22400,22410,20092
20211006,1323,22410,22415,22390,22405,92310
20211006,1324,22405,22410,22380,22390,49181
20211006,1325,22385,22410,22380,22395,17962
20211006,1326,22390,22395,22355,22370,186018
20211006,1327,22370,22390,22365,22375,42770
20211006,1328,22375,22375,22335,22345,185776
20211006,1329,22345,22365,22335,22340,120354
20211006,1330,22340,22365,22330,22365,67749
20211006,1331,22370,22385,22345,22350,36000
20211006,1332,22345,22355,22325,22350,64428
20211006,1333,22345,22395,22345,22395,60364
20211006,1334,22395,22395,22355,22360,43062
20211006,1335,22355,22370,22340,22365,18355
20211006,1336,22360,22365,22340,22345,21063
20211006,1337,22345,22345,22315,22320,90865
20211006,1338,22315,22330,22295,22300,249985
20211006,1339,22295,22345,22295,22320,69003
20211006,1340,22315,22325,22305,22310,20571
20211006,1341,22310,22330,22290,22330,95511
20211006,1342,22315,22320,22280,22285,75590
20211006,1343,22280,22295,22250,22260,169498
20211006,1344,22265,22305,22265,22295,114083
20211006,1345,22295,22325,22290,22305,96351
20211006,1346,22310,22315,22285,22295,124759
20211006,1347,22290,22335,22280,22320,144927
20211006,1348,22320,22330,22315,22320,56530
20211006,1349,22320,22370,22320,22355,182010
20211006,1350,22355,22365,22330,22345,72351
20211006,1351,22340,22405,22335,22405,159779
20211006,1352,22405,22440,22400,22400,227505
20211006,1353,22400,22405,22380,22385,81557
20211006,1354,22385,22400,22375,22380,56032
20211006,1355,22375,22390,22360,22390,41052
20211006,1356,22385,22395,22340,22340,72265
20211006,1357,22345,22365,22345,22350,21104
20211006,1358,22355,22370,22335,22350,61546
20211006,1359,22350,22365,22345,22360,57395
20211006,1400,22360,22400,22350,22390,81755
20211006,1401,22390,22400,22345,22360,71090
20211006,1402,22360,22370,22325,22340,75310
20211006,1403,22345,22355,22325,22340,15655
20211006,1404,22335,22345,22310,22340,85030
20211006,1405,22345,22355,22335,22345,18591
20211006,1406,22345,22370,22330,22345,64604
20211006,1407,22340,22375,22340,22370,25195
20211006,1408,22375,22405,22375,22395,92020
20211006,1409,22400,22445,22395,22420,83717
20211006,1410,22425,22440,22420,22425,36401
20211006,1411,22430,22475,22420,22475,138871
20211006,1412,22475,22480,22445,22455,90362
20211006,1413,22455,22500,22455,22490,84099
20211006,1414,22495,22500,22475,22485,76686
20211006,1415,22490,22560,22485,22550,166190
20211006,1416,22550,22555,22505,22510,79056
20211006,1417,22505,22515,22480,22495,103866
20211006,1418,22490,22510,22465,22465,66450
20211006,1419,22470,22520,22470,22515,60302
20211006,1420,22520,22530,22510,22520,22144
20211006,1421,22520,22590,22520,22575,200612
20211006,1422,22565,22580,22525,22530,96178
20211006,1423,22530,22565,22525,22550,58402
20211006,1424,22550,22560,22510,22530,95879
20211006,1425,22530,22555,22530,22540,26380
20211006,1426,22540,22575,22540,22565,66236
20211006,1427,22565,22600,22560,22595,101952
20211006,1428,22595,22610,22570,22570,117408
20211006,1429,22575,22630,22570,22620,119223
20211006,1430,22615,22665,22615,22660,226427
20211006,1431,22660,22665,22605,22620,100503
20211006,1432,22615,22620,22565,22580,92217
20211006,1433,22580,22585,22550,22560,57792
20211006,1434,22555,22575,22550,22570,41521
20211006,1435,22575,22595,22540,22540,72718
20211006,1436,22540,22570,22520,22530,64118
20211006,1437,22530,22560,22530,22530,31122
20211006,1438,22530,22530,22475,22480,95604
20211006,1439,22490,22515,22480,22500,23097
20211006,1440,22505,22535,22500,22510,36982
20211006,1441,22520,22545,22515,22530,37342
20211006,1442,22525,22540,22505,22520,22482
20211006,1443,22520,22530,22495,22515,21221
20211006,1444,22515,22530,22505,22510,8882
20211006,1445,22510,22525,22485,22495,62967
20211006,1446,22495,22515,22480,22480,42893
20211006,1447,22490,22490,22480,22490,22680
20211006,1448,22490,22500,22480,22480,19976
20211006,1449,22485,22490,22465,22465,60434
20211006,1450,22460,22505,22460,22505,62766
20211006,1451,22510,22555,22505,22550,71742
20211006,1452,22550,22560,22520,22530,27615
20211006,1453,22530,22535,22495,22505,26133
20211006,1454,22510,22525,22495,22520,24618
20211006,1455,22525,22525,22490,22495,54391
20211006,1456,22495,22500,22470,22480,37710
20211006,1457,22475,22485,22465,22465,33882
20211006,1458,22465,22465,22450,22460,47508
20211006,1459,22460,22480,22460,22470,22795
20211006,1500,22470,22470,22425,22425,58626
20211006,1501,22425,22430,22355,22360,104939
20211006,1502,22365,22395,22360,22380,33020
20211006,1503,22380,22395,22380,22385,29863
20211006,1504,22385,22390,22360,22360,40705
20211006,1505,22360,22360,22315,22315,76355
20211006,1506,22315,22320,22280,22295,123305
20211006,1507,22295,22335,22295,22335,120317
20211006,1508,22330,22345,22325,22335,73470
20211006,1509,22340,22345,22320,22335,67001
20211006,1510,22335,22355,22325,22325,51015
20211006,1511,22325,22330,22290,22300,66217
20211006,1512,22300,22325,22280,22320,42182
20211006,1513,22320,22325,22300,22300,20876
20211006,1514,22300,22300,22285,22295,34082
20211006,1515,22290,22295,22270,22280,87971
20211006,1516,22290,22320,22280,22300,89867
20211006,1517,22295,22295,22260,22275,147082
20211006,1518,22270,22290,22260,22265,64834
20211006,1519,22265,22290,22260,22280,54513
20211006,1520,22280,22315,22275,22315,74499
20211006,1530,22205,22205,22205,22205,400659