날짜,시간,시가,고가,저가,종가,거래량
20211028,0901,2230,2235,2225,2230,3254053
20211028,0902,2230,2235,2225,2230,3148882
20211028,0903,2230,2235,2225,2225,490319
20211028,0904,2225,2230,2220,2220,1278532
20211028,0905,2220,2225,2215,2220,2475933
20211028,0906,2220,2225,2220,2225,166588
20211028,0907,2225,2225,2220,2220,766764
20211028,0908,2220,2225,2215,2220,809679
20211028,0909,2220,2225,2215,2215,486170
20211028,0910,2220,2220,2215,2220,31302
20211028,0911,2215,2220,2215,2220,537683
20211028,0912,2220,2225,2215,2220,1780357
20211028,0913,2215,2225,2215,2225,723234
20211028,0914,2225,2225,2215,2220,418534
20211028,0915,2220,2220,2215,2215,221158
20211028,0916,2220,2220,2210,2220,3721862
20211028,0917,2215,2220,2210,2215,291496
20211028,0918,2215,2215,2210,2215,74611
20211028,0919,2210,2215,2210,2215,35436
20211028,0920,2210,2215,2210,2215,114301
20211028,0921,2215,2215,2210,2215,41053
20211028,0922,2215,2215,2210,2215,1330813
20211028,0923,2215,2215,2210,2215,71981
20211028,0924,2215,2220,2210,2220,210710
20211028,0925,2220,2220,2210,2215,605390
20211028,0926,2215,2215,2210,2210,83181
20211028,0927,2215,2220,2210,2220,96865
20211028,0928,2215,2225,2215,2220,714106
20211028,0929,2220,2225,2220,2225,81363
20211028,0930,2225,2225,2220,2220,86944
20211028,0931,2225,2230,2220,2225,2628767
20211028,0932,2225,2230,2220,2225,795438
20211028,0933,2230,2230,2225,2230,47299
20211028,0934,2230,2230,2220,2225,1920978
20211028,0935,2220,2225,2220,2225,15394
20211028,0936,2225,2225,2220,2220,50810
20211028,0937,2220,2225,2215,2220,1942850
20211028,0938,2220,2220,2215,2220,93692
20211028,0939,2215,2220,2215,2220,66664
20211028,0940,2215,2220,2210,2210,2227931
20211028,0941,2210,2220,2210,2215,567133
20211028,0942,2215,2220,2210,2220,367948
20211028,0943,2220,2220,2210,2215,509010
20211028,0944,2220,2220,2215,2220,5902
20211028,0945,2220,2220,2210,2215,507267
20211028,0946,2215,2215,2210,2215,382880
20211028,0947,2215,2215,2210,2210,185532
20211028,0948,2215,2215,2210,2210,42996
20211028,0949,2210,2215,2210,2215,65903
20211028,0950,2215,2220,2210,2220,629854
20211028,0951,2215,2220,2210,2215,1786000
20211028,0952,2215,2220,2210,2220,197628
20211028,0953,2215,2220,2215,2220,155228
20211028,0954,2215,2220,2215,2220,1947
20211028,0955,2215,2220,2215,2215,11939
20211028,0956,2215,2220,2215,2215,11210
20211028,0957,2220,2220,2215,2215,117113
20211028,0958,2220,2220,2215,2220,86069
20211028,0959,2220,2220,2210,2210,1046928
20211028,1000,2210,2215,2210,2215,37900
20211028,1001,2210,2220,2210,2220,193642
20211028,1002,2220,2220,2215,2215,30060
20211028,1003,2215,2220,2210,2215,299770
20211028,1004,2215,2220,2210,2215,334141
20211028,1005,2215,2220,2215,2220,80979
20211028,1006,2215,2220,2215,2220,163741
20211028,1007,2215,2220,2215,2220,21491
20211028,1008,2215,2220,2215,2220,115663
20211028,1009,2220,2220,2215,2220,28578
20211028,1010,2215,2220,2215,2220,1883
20211028,1011,2215,2220,2215,2215,274434
20211028,1012,2220,2220,2215,2220,8969
20211028,1013,2215,2220,2210,2215,933825
20211028,1014,2220,2220,2215,2215,105680
20211028,1015,2215,2220,2215,2220,42371
20211028,1016,2215,2220,2215,2220,454674
20211028,1017,2215,2220,2210,2215,108675
20211028,1018,2215,2215,2210,2210,4435568
20211028,1019,2215,2215,2205,2210,443752
20211028,1020,2210,2215,2205,2210,371842
20211028,1021,2215,2215,2205,2210,347818
20211028,1022,2210,2215,2210,2210,160748
20211028,1023,2210,2215,2210,2210,15663
20211028,1024,2215,2215,2210,2210,5920
20211028,1025,2215,2215,2210,2215,313033
20211028,1026,2210,2215,2210,2210,505481
20211028,1027,2210,2215,2205,2210,60181
20211028,1028,2210,2210,2205,2210,106876
20211028,1029,2210,2215,2205,2210,94982
20211028,1030,2210,2215,2205,2215,150791
20211028,1031,2215,2215,2205,2210,42800
20211028,1032,2205,2210,2205,2210,88518
20211028,1033,2205,2210,2205,2210,69179
20211028,1034,2210,2215,2205,2215,186267
20211028,1035,2210,2215,2205,2210,201207
20211028,1036,2210,2215,2210,2210,37626
20211028,1037,2210,2215,2210,2210,210449
20211028,1038,2210,2215,2210,2215,13419
20211028,1039,2210,2215,2205,2210,578819
20211028,1040,2210,2210,2205,2210,93991
20211028,1041,2210,2210,2205,2205,332410
20211028,1042,2210,2210,2205,2210,53307
20211028,1043,2205,2215,2205,2210,196863
20211028,1044,2210,2215,2205,2215,31241
20211028,1045,2210,2215,2210,2210,2279
20211028,1046,2215,2215,2210,2215,7653
20211028,1047,2215,2215,2210,2215,103594
20211028,1048,2215,2215,2210,2215,10769
20211028,1049,2210,2215,2210,2210,32454
20211028,1050,2210,2215,2210,2210,3687
20211028,1051,2210,2215,2210,2210,60474
20211028,1052,2210,2215,2205,2210,561150
20211028,1053,2210,2210,2205,2210,135853
20211028,1054,2210,2215,2210,2210,48810
20211028,1055,2210,2215,2210,2215,46464
20211028,1056,2210,2215,2210,2215,2088
20211028,1057,2210,2215,2210,2215,4360
20211028,1058,2210,2215,2210,2210,2526
20211028,1059,2210,2215,2210,2215,1842
20211028,1100,2210,2215,2210,2215,17095
20211028,1101,2215,2220,2210,2210,2681964
20211028,1102,2215,2215,2210,2215,31084
20211028,1103,2215,2215,2210,2215,2443
20211028,1104,2210,2220,2210,2215,204485
20211028,1105,2210,2220,2210,2215,72326
20211028,1106,2220,2220,2210,2215,88306
20211028,1107,2215,2220,2210,2215,26432
20211028,1108,2220,2220,2210,2215,45409
20211028,1109,2210,2215,2210,2215,25079
20211028,1110,2215,2215,2210,2215,2023
20211028,1111,2215,2215,2210,2215,158086
20211028,1112,2210,2215,2210,2215,24882
20211028,1113,2215,2215,2210,2210,1552
20211028,1114,2210,2215,2210,2210,14885
20211028,1115,2215,2215,2210,2215,60
20211028,1116,2215,2215,2210,2210,3329
20211028,1117,2210,2215,2210,2215,9703
20211028,1118,2210,2215,2210,2215,2380
20211028,1119,2215,2215,2210,2215,5925
20211028,1120,2215,2215,2210,2215,10974
20211028,1121,2210,2220,2210,2220,348261
20211028,1122,2220,2220,2215,2220,561800
20211028,1123,2220,2225,2215,2225,1999565
20211028,1124,2220,2225,2215,2220,670567
20211028,1125,2225,2225,2220,2225,58483
20211028,1126,2225,2225,2220,2225,629775
20211028,1127,2225,2230,2220,2230,1795465
20211028,1128,2225,2230,2225,2230,188992
20211028,1129,2230,2230,2225,2225,92977
20211028,1130,2230,2230,2225,2225,155040
20211028,1131,2230,2230,2225,2225,121528
20211028,1132,2230,2230,2225,2230,201641
20211028,1133,2225,2230,2225,2230,29800
20211028,1134,2230,2230,2225,2225,95974
20211028,1135,2230,2230,2225,2230,10359
20211028,1136,2230,2230,2225,2225,65783
20211028,1137,2225,2230,2225,2230,7403
20211028,1138,2230,2230,2225,2230,3154139
20211028,1139,2225,2235,2225,2225,236912
20211028,1140,2230,2230,2225,2230,26341
20211028,1141,2225,2230,2225,2230,38911
20211028,1142,2230,2230,2225,2225,768028
20211028,1143,2230,2230,2225,2225,180287
20211028,1144,2225,2230,2220,2220,157942
20211028,1145,2225,2230,2220,2230,242646
20211028,1146,2225,2230,2220,2220,151678
20211028,1147,2220,2225,2220,2220,7188
20211028,1148,2225,2225,2220,2220,18222
20211028,1149,2220,2225,2220,2220,147476
20211028,1150,2225,2230,2220,2225,255367
20211028,1151,2230,2230,2220,2225,196932
20211028,1152,2230,2230,2220,2225,59642
20211028,1153,2225,2230,2225,2230,223180
20211028,1154,2225,2230,2220,2225,39641
20211028,1155,2225,2230,2220,2225,147433
20211028,1156,2220,2230,2220,2225,39208
20211028,1157,2220,2225,2220,2225,1282
20211028,1158,2225,2225,2220,2225,334081
20211028,1159,2225,2230,2220,2225,233833
20211028,1200,2225,2230,2225,2225,82758
20211028,1201,2225,2230,2220,2225,296823
20211028,1202,2220,2225,2220,2220,182
20211028,1203,2225,2225,2220,2225,132634
20211028,1204,2225,2225,2220,2225,17681
20211028,1205,2220,2225,2220,2220,3718
20211028,1206,2225,2225,2220,2225,2060
20211028,1207,2225,2225,2220,2220,1082233
20211028,1208,2220,2225,2215,2215,238433
20211028,1209,2220,2225,2215,2225,1381134
20211028,1210,2225,2225,2220,2225,11842
20211028,1211,2220,2225,2220,2220,337
20211028,1212,2225,2225,2220,2225,1022
20211028,1213,2225,2230,2220,2225,469809
20211028,1214,2230,2230,2225,2225,774
20211028,1215,2225,2230,2225,2225,8885
20211028,1216,2225,2230,2220,2225,159552
20211028,1217,2225,2230,2220,2225,110535
20211028,1218,2230,2230,2225,2225,135609
20211028,1219,2230,2230,2225,2230,12844
20211028,1220,2230,2230,2225,2225,18054
20211028,1221,2230,2230,2225,2225,27063
20211028,1222,2225,2230,2225,2230,24526
20211028,1223,2225,2225,2220,2225,215916
20211028,1224,2220,2225,2220,2220,2951
20211028,1225,2225,2225,2220,2220,11737
20211028,1226,2225,2225,2220,2225,2997
20211028,1227,2220,2225,2220,2225,42
20211028,1228,2220,2225,2220,2225,17640
20211028,1229,2220,2225,2220,2225,4499
20211028,1230,2225,2225,2220,2225,3656
20211028,1231,2220,2225,2220,2220,273850
20211028,1232,2220,2225,2220,2225,240192
20211028,1233,2225,2225,2215,2225,852882
20211028,1234,2225,2225,2220,2220,24297
20211028,1235,2225,2225,2215,2220,125590
20211028,1236,2220,2220,2215,2220,40571
20211028,1237,2220,2220,2215,2220,30264
20211028,1238,2220,2220,2215,2220,22230
20211028,1239,2215,2220,2215,2215,126734
20211028,1240,2220,2220,2215,2215,531049
20211028,1241,2215,2220,2215,2215,145723
20211028,1242,2215,2215,2210,2215,714295
20211028,1243,2215,2220,2210,2215,138367
20211028,1244,2215,2220,2210,2215,165592
20211028,1245,2210,2220,2210,2220,227556
20211028,1246,2215,2220,2215,2215,60441
20211028,1247,2215,2220,2215,2215,329
20211028,1248,2215,2220,2210,2215,288039
20211028,1249,2215,2220,2210,2215,67241
20211028,1250,2215,2215,2210,2215,44281
20211028,1251,2215,2220,2210,2220,153313
20211028,1252,2220,2220,2215,2215,620
20211028,1253,2220,2220,2215,2220,10387
20211028,1254,2220,2220,2215,2220,10515
20211028,1255,2215,2220,2215,2220,92435
20211028,1256,2215,2220,2215,2220,97989
20211028,1257,2220,2220,2215,2215,7036
20211028,1258,2220,2220,2215,2220,50184
20211028,1259,2220,2220,2215,2220,88987
20211028,1300,2220,2220,2215,2220,11
20211028,1301,2215,2220,2210,2215,590837
20211028,1302,2210,2215,2210,2210,6275
20211028,1303,2210,2215,2210,2215,141397
20211028,1304,2215,2220,2210,2220,50430
20211028,1305,2220,2220,2215,2215,47059
20211028,1306,2215,2220,2210,2220,51702
20211028,1307,2215,2220,2210,2215,61850
20211028,1308,2210,2215,2210,2210,6038
20211028,1309,2210,2215,2210,2210,82563
20211028,1310,2210,2215,2210,2210,2098
20211028,1311,2215,2215,2210,2215,13330
20211028,1312,2215,2215,2210,2215,4008
20211028,1313,2215,2215,2210,2210,73532
20211028,1314,2210,2215,2210,2215,103807
20211028,1315,2215,2215,2210,2210,279149
20211028,1316,2215,2215,2210,2215,28850
20211028,1317,2210,2215,2210,2215,68804
20211028,1318,2210,2215,2210,2215,24853
20211028,1319,2215,2215,2210,2210,4541
20211028,1320,2215,2215,2210,2215,7209
20211028,1321,2210,2215,2210,2215,4549
20211028,1322,2215,2215,2210,2210,19027
20211028,1323,2210,2215,2210,2215,6058
20211028,1324,2215,2215,2210,2210,55100
20211028,1325,2215,2215,2210,2215,2015
20211028,1326,2215,2215,2210,2215,4200
20211028,1327,2215,2215,2210,2215,9546
20211028,1328,2210,2215,2210,2215,11912
20211028,1329,2210,2215,2210,2215,72
20211028,1330,2215,2215,2210,2215,3041
20211028,1331,2210,2220,2210,2220,517893
20211028,1332,2215,2220,2215,2215,447059
20211028,1333,2215,2220,2210,2220,198684
20211028,1334,2220,2220,2210,2215,140857
20211028,1335,2215,2220,2215,2220,15010
20211028,1336,2215,2220,2215,2215,5208
20211028,1337,2220,2220,2210,2215,188119
20211028,1338,2210,2215,2210,2215,9093
20211028,1339,2215,2215,2210,2210,76326
20211028,1340,2210,2215,2210,2215,314
20211028,1341,2215,2215,2210,2215,7023
20211028,1342,2210,2215,2210,2215,7996
20211028,1343,2215,2215,2210,2210,14058
20211028,1344,2210,2215,2205,2205,3282572
20211028,1345,2205,2210,2205,2210,79568
20211028,1346,2210,2210,2205,2210,126702
20211028,1347,2205,2210,2205,2210,9832
20211028,1348,2205,2210,2205,2210,438788
20211028,1349,2210,2210,2205,2210,73500
20211028,1350,2210,2215,2205,2210,317805
20211028,1351,2210,2215,2205,2215,41904
20211028,1352,2210,2215,2205,2215,523721
20211028,1353,2215,2215,2210,2215,19512
20211028,1354,2215,2215,2210,2215,4420
20211028,1355,2215,2215,2205,2205,296372
20211028,1356,2210,2215,2210,2210,75153
20211028,1357,2215,2215,2210,2210,5431
20211028,1358,2215,2215,2210,2210,254368
20211028,1359,2210,2215,2205,2210,15603
20211028,1400,2210,2215,2205,2215,162534
20211028,1401,2210,2215,2205,2205,957826
20211028,1402,2205,2210,2205,2210,77927
20211028,1403,2205,2210,2200,2200,5652442
20211028,1404,2205,2205,2200,2205,460683
20211028,1405,2205,2210,2200,2205,705627
20211028,1406,2210,2210,2205,2210,584725
20211028,1407,2210,2210,2205,2205,28812
20211028,1408,2210,2210,2205,2210,10372
20211028,1409,2210,2210,2200,2205,237839
20211028,1410,2205,2205,2200,2200,127931
20211028,1411,2200,2210,2200,2205,311085
20211028,1412,2200,2210,2200,2205,348574
20211028,1413,2205,2205,2200,2205,109980
20211028,1414,2200,2205,2200,2205,99729
20211028,1415,2200,2205,2200,2205,463451
20211028,1416,2200,2205,2200,2205,132895
20211028,1417,2205,2205,2200,2205,98000
20211028,1418,2205,2205,2200,2205,175052
20211028,1419,2205,2205,2200,2205,67494
20211028,1420,2205,2205,2200,2200,64367
20211028,1421,2205,2205,2200,2205,106518
20211028,1422,2205,2205,2200,2205,225328
20211028,1423,2205,2205,2200,2205,430187
20211028,1424,2200,2210,2200,2205,705446
20211028,1425,2205,2210,2205,2210,22409
20211028,1426,2205,2210,2205,2210,65898
20211028,1427,2210,2210,2205,2210,102039
20211028,1428,2210,2215,2205,2210,1504931
20211028,1429,2215,2215,2205,2210,344042
20211028,1430,2205,2215,2205,2210,104659
20211028,1431,2215,2215,2210,2215,22085
20211028,1432,2215,2215,2210,2215,145637
20211028,1433,2215,2215,2210,2210,44651
20211028,1434,2215,2215,2210,2210,71918
20211028,1435,2215,2215,2210,2215,6102
20211028,1436,2210,2215,2210,2215,6036
20211028,1437,2215,2215,2210,2215,7943
20211028,1438,2215,2215,2210,2210,54860
20211028,1439,2215,2215,2210,2215,20549
20211028,1440,2215,2215,2210,2215,6893
20211028,1441,2215,2215,2210,2215,22085
20211028,1442,2215,2215,2210,2210,29628
20211028,1443,2210,2215,2210,2215,4269270
20211028,1444,2215,2220,2215,2220,163372
20211028,1445,2215,2220,2210,2215,542177
20211028,1446,2215,2215,2210,2215,156742
20211028,1447,2210,2215,2210,2215,5525
20211028,1448,2215,2220,2210,2220,399973
20211028,1449,2215,2220,2215,2220,106902
20211028,1450,2215,2220,2210,2220,199154
20211028,1451,2220,2220,2215,2215,44813
20211028,1452,2220,2220,2215,2220,46934
20211028,1453,2220,2220,2215,2220,49549
20211028,1454,2220,2225,2215,2215,2098099
20211028,1455,2220,2225,2215,2215,383058
20211028,1456,2220,2220,2215,2220,159933
20211028,1457,2215,2225,2215,2220,816999
20211028,1458,2220,2220,2215,2220,11218
20211028,1459,2220,2220,2215,2220,28451
20211028,1500,2220,2220,2215,2220,107631
20211028,1501,2215,2220,2215,2220,38412
20211028,1502,2220,2220,2215,2220,62546
20211028,1503,2215,2220,2215,2220,112246
20211028,1504,2215,2220,2215,2220,159092
20211028,1505,2220,2225,2215,2220,727436
20211028,1506,2225,2230,2220,2230,1935465
20211028,1507,2225,2230,2220,2225,247556
20211028,1508,2225,2230,2220,2225,481194
20211028,1509,2225,2230,2225,2230,183194
20211028,1510,2230,2230,2220,2225,653474
20211028,1511,2225,2225,2220,2220,49993
20211028,1512,2225,2230,2220,2230,457242
20211028,1513,2230,2230,2225,2230,87945
20211028,1514,2230,2230,2225,2230,382200
20211028,1515,2230,2230,2225,2230,241444
20211028,1516,2230,2230,2225,2230,97541
20211028,1517,2230,2230,2225,2225,49605
20211028,1518,2230,2230,2225,2230,236404
20211028,1519,2230,2230,2225,2225,100108
20211028,1520,2230,2230,2225,2225,653719
20211028,1530,2230,2230,2230,2230,2935877