날짜,시간,시가,고가,저가,종가,거래량
20211005,0901,23250,23275,23200,23200,342497
20211005,0902,23210,23275,23170,23260,236311
20211005,0903,23260,23335,23245,23305,228048
20211005,0904,23310,23355,23285,23335,286524
20211005,0905,23335,23355,23270,23275,100077
20211005,0906,23270,23280,23230,23270,132338
20211005,0907,23270,23315,23270,23305,86494
20211005,0908,23300,23310,23255,23290,53875
20211005,0909,23285,23330,23260,23315,71275
20211005,0910,23315,23350,23310,23325,62013
20211005,0911,23325,23330,23265,23295,77035
20211005,0912,23305,23360,23295,23350,84790
20211005,0913,23350,23365,23330,23345,56892
20211005,0914,23350,23350,23305,23320,54820
20211005,0915,23315,23335,23280,23290,66717
20211005,0916,23290,23325,23270,23300,47711
20211005,0917,23300,23310,23220,23225,153359
20211005,0918,23225,23230,23165,23170,157808
20211005,0919,23175,23180,23120,23135,291591
20211005,0920,23130,23150,23105,23145,179762
20211005,0921,23140,23150,23115,23120,105943
20211005,0922,23120,23130,23075,23105,259618
20211005,0923,23100,23155,23095,23145,87210
20211005,0924,23145,23200,23140,23190,78830
20211005,0925,23200,23200,23170,23195,74284
20211005,0926,23195,23235,23190,23230,109111
20211005,0927,23230,23285,23225,23280,155620
20211005,0928,23285,23290,23250,23275,138953
20211005,0929,23280,23320,23260,23305,99072
20211005,0930,23305,23310,23255,23300,70919
20211005,0931,23305,23310,23235,23245,66174
20211005,0932,23245,23250,23185,23195,76895
20211005,0933,23195,23200,23170,23195,74207
20211005,0934,23195,23200,23155,23160,368079
20211005,0935,23155,23165,23095,23100,140974
20211005,0936,23100,23145,23095,23105,109175
20211005,0937,23100,23105,23055,23070,246935
20211005,0938,23065,23095,23055,23065,60171
20211005,0939,23060,23080,23035,23045,136560
20211005,0940,23040,23055,23030,23040,62823
20211005,0941,23045,23045,22990,22995,231745
20211005,0942,23000,23000,22945,22945,97583
20211005,0943,22945,22980,22930,22940,128124
20211005,0944,22945,22975,22930,22950,76309
20211005,0945,22950,22955,22915,22920,89653
20211005,0946,22920,22935,22880,22885,139747
20211005,0947,22885,22895,22855,22865,167728
20211005,0948,22865,22890,22840,22840,263090
20211005,0949,22850,22885,22830,22855,142122
20211005,0950,22855,22855,22810,22825,152696
20211005,0951,22830,22885,22815,22855,179691
20211005,0952,22850,22910,22840,22890,174558
20211005,0953,22895,22915,22855,22860,139181
20211005,0954,22860,22860,22810,22835,116869
20211005,0955,22830,22870,22830,22865,62983
20211005,0956,22860,22865,22775,22780,163685
20211005,0957,22775,22815,22775,22785,85105
20211005,0958,22780,22790,22745,22770,219256
20211005,0959,22770,22810,22770,22795,326205
20211005,1000,22800,22800,22740,22750,158304
20211005,1001,22745,22790,22715,22785,90797
20211005,1002,22775,22795,22765,22780,139969
20211005,1003,22780,22780,22745,22770,82273
20211005,1004,22765,22770,22725,22745,89138
20211005,1005,22750,22780,22720,22725,108841
20211005,1006,22725,22730,22700,22705,198159
20211005,1007,22700,22720,22655,22660,174516
20211005,1008,22665,22665,22605,22620,230300
20211005,1009,22620,22645,22610,22610,162046
20211005,1010,22615,22630,22600,22615,84204
20211005,1011,22615,22620,22575,22600,141371
20211005,1012,22605,22680,22580,22670,201654
20211005,1013,22670,22675,22645,22660,78259
20211005,1014,22660,22690,22650,22685,91233
20211005,1015,22695,22695,22640,22655,95046
20211005,1016,22655,22675,22630,22645,101557
20211005,1017,22655,22660,22605,22610,93123
20211005,1018,22615,22650,22610,22645,38585
20211005,1019,22645,22645,22580,22590,141840
20211005,1020,22585,22600,22575,22600,110199
20211005,1021,22595,22610,22555,22560,132195
20211005,1022,22555,22600,22555,22585,77274
20211005,1023,22580,22590,22535,22585,164123
20211005,1024,22585,22615,22585,22605,95340
20211005,1025,22605,22625,22590,22595,65959
20211005,1026,22600,22610,22565,22570,59078
20211005,1027,22570,22590,22555,22570,76980
20211005,1028,22570,22590,22545,22550,75867
20211005,1029,22550,22590,22550,22585,47559
20211005,1030,22590,22630,22580,22605,80857
20211005,1031,22600,22605,22550,22585,59099
20211005,1032,22580,22585,22520,22530,237491
20211005,1033,22530,22545,22515,22535,185212
20211005,1034,22535,22540,22515,22535,106140
20211005,1035,22535,22585,22520,22585,94863
20211005,1036,22580,22605,22525,22560,150208
20211005,1037,22555,22560,22520,22545,138337
20211005,1038,22550,22585,22530,22575,42730
20211005,1039,22570,22600,22570,22585,82532
20211005,1040,22585,22630,22575,22600,153903
20211005,1041,22595,22650,22580,22640,92952
20211005,1042,22640,22675,22625,22655,141412
20211005,1043,22660,22725,22655,22700,224339
20211005,1044,22695,22725,22690,22720,110332
20211005,1045,22720,22735,22700,22705,148756
20211005,1046,22705,22730,22700,22715,62875
20211005,1047,22720,22760,22715,22720,157335
20211005,1048,22720,22730,22700,22700,83251
20211005,1049,22705,22710,22675,22685,92529
20211005,1050,22695,22745,22695,22745,71812
20211005,1051,22745,22760,22715,22755,69312
20211005,1052,22760,22790,22755,22780,98700
20211005,1053,22775,22815,22760,22760,127713
20211005,1054,22765,22785,22725,22725,50965
20211005,1055,22725,22740,22710,22715,50710
20211005,1056,22710,22760,22710,22745,50261
20211005,1057,22740,22740,22700,22710,62307
20211005,1058,22710,22715,22660,22675,117143
20211005,1059,22670,22680,22625,22635,106683
20211005,1100,22640,22655,22610,22630,103279
20211005,1101,22635,22655,22595,22630,110950
20211005,1102,22640,22655,22595,22620,47828
20211005,1103,22625,22655,22620,22635,25684
20211005,1104,22630,22645,22610,22630,52696
20211005,1105,22625,22680,22625,22670,87530
20211005,1106,22675,22735,22675,22730,102855
20211005,1107,22735,22760,22725,22745,124524
20211005,1108,22740,22755,22685,22715,63090
20211005,1109,22710,22710,22665,22670,52621
20211005,1110,22675,22675,22620,22620,58354
20211005,1111,22625,22655,22615,22655,65952
20211005,1112,22660,22670,22635,22665,67366
20211005,1113,22665,22695,22665,22665,25790
20211005,1114,22670,22705,22660,22700,38760
20211005,1115,22695,22705,22635,22640,68347
20211005,1116,22645,22660,22630,22635,19015
20211005,1117,22635,22640,22615,22630,49178
20211005,1118,22635,22650,22630,22640,41739
20211005,1119,22640,22685,22640,22665,43046
20211005,1120,22670,22670,22615,22625,79779
20211005,1121,22630,22660,22620,22620,18450
20211005,1122,22630,22675,22630,22670,34107
20211005,1123,22670,22670,22600,22600,60806
20211005,1124,22600,22620,22580,22595,68921
20211005,1125,22600,22615,22580,22595,32760
20211005,1126,22600,22635,22590,22625,53357
20211005,1127,22625,22660,22625,22645,40032
20211005,1128,22645,22650,22630,22650,20253
20211005,1129,22645,22675,22630,22640,66538
20211005,1130,22630,22710,22630,22685,137117
20211005,1131,22680,22695,22660,22685,22607
20211005,1132,22685,22750,22675,22725,143112
20211005,1133,22730,22745,22705,22735,56737
20211005,1134,22730,22745,22710,22710,35168
20211005,1135,22715,22720,22695,22695,47859
20211005,1136,22700,22770,22700,22765,105459
20211005,1137,22765,22775,22735,22745,59928
20211005,1138,22745,22800,22745,22790,128634
20211005,1139,22790,22810,22780,22785,48502
20211005,1140,22790,22800,22775,22795,61256
20211005,1141,22795,22830,22785,22805,107426
20211005,1142,22810,22810,22770,22770,55041
20211005,1143,22775,22795,22750,22760,64029
20211005,1144,22755,22785,22755,22775,41499
20211005,1145,22770,22820,22770,22805,90543
20211005,1146,22805,22840,22805,22835,93207
20211005,1147,22835,22845,22805,22825,103130
20211005,1148,22825,22855,22825,22850,133730
20211005,1149,22850,22890,22850,22880,155582
20211005,1150,22885,22890,22870,22890,128881
20211005,1151,22885,22905,22860,22900,111114
20211005,1152,22905,22925,22895,22900,124321
20211005,1153,22905,22910,22870,22875,105447
20211005,1154,22880,22890,22860,22880,61820
20211005,1155,22875,22885,22860,22860,25873
20211005,1156,22870,22880,22840,22845,30185
20211005,1157,22845,22860,22825,22840,82635
20211005,1158,22840,22850,22820,22825,31944
20211005,1159,22830,22850,22825,22845,31642
20211005,1200,22845,22850,22820,22835,56818
20211005,1201,22840,22875,22810,22875,31416
20211005,1202,22870,22925,22870,22915,117923
20211005,1203,22915,22925,22895,22900,45141
20211005,1204,22900,22920,22890,22920,65917
20211005,1205,22920,22920,22865,22880,98123
20211005,1206,22875,22885,22855,22880,53486
20211005,1207,22880,22925,22880,22915,58781
20211005,1208,22920,22920,22895,22900,46920
20211005,1209,22895,22900,22875,22880,43528
20211005,1210,22875,22875,22850,22855,50837
20211005,1211,22865,22890,22850,22890,32908
20211005,1212,22885,22960,22885,22950,148828
20211005,1213,22955,22970,22920,22920,95225
20211005,1214,22920,22930,22895,22895,45544
20211005,1215,22900,22925,22880,22925,57429
20211005,1216,22925,22930,22885,22910,49466
20211005,1217,22900,22925,22900,22925,29590
20211005,1218,22925,22925,22890,22890,46563
20211005,1219,22890,22920,22880,22915,94066
20211005,1220,22920,22945,22895,22905,47600
20211005,1221,22905,22925,22890,22915,36277
20211005,1222,22920,22940,22905,22935,41587
20211005,1223,22935,22955,22920,22925,65029
20211005,1224,22925,22975,22920,22960,56287
20211005,1225,22970,22975,22940,22960,40438
20211005,1226,22965,22975,22950,22955,33006
20211005,1227,22960,22965,22945,22950,36933
20211005,1228,22955,22975,22950,22950,37155
20211005,1229,22950,22980,22940,22965,46759
20211005,1230,22970,22975,22955,22955,30617
20211005,1231,22960,22965,22905,22915,61244
20211005,1232,22910,22945,22910,22925,39853
20211005,1233,22925,22945,22900,22900,50806
20211005,1234,22895,22930,22895,22915,18660
20211005,1235,22910,22925,22900,22905,34200
20211005,1236,22900,22935,22895,22930,36268
20211005,1237,22930,22975,22930,22965,60660
20211005,1238,22965,23010,22965,23005,138185
20211005,1239,23010,23020,23000,23015,47411
20211005,1240,23010,23050,23010,23050,73097
20211005,1241,23050,23050,23000,23015,69870
20211005,1242,23020,23030,23000,23005,41156
20211005,1243,23005,23025,23000,23010,43300
20211005,1244,23005,23015,22990,23010,78792
20211005,1245,23005,23030,23005,23015,20552
20211005,1246,23010,23020,23000,23000,24994
20211005,1247,22995,23010,22980,22985,39615
20211005,1248,22985,23005,22975,23005,17182
20211005,1249,23010,23040,23000,23015,42408
20211005,1250,23015,23040,23010,23040,26777
20211005,1251,23035,23070,23035,23060,92307
20211005,1252,23060,23070,23025,23040,42511
20211005,1253,23035,23075,23035,23060,76380
20211005,1254,23060,23065,23015,23020,53242
20211005,1255,23025,23055,23020,23055,59795
20211005,1256,23060,23060,23020,23030,27794
20211005,1257,23030,23040,23020,23030,20475
20211005,1258,23025,23040,23015,23020,14481
20211005,1259,23020,23030,23020,23030,24122
20211005,1300,23025,23070,23025,23060,34359
20211005,1301,23055,23090,23045,23080,92591
20211005,1302,23075,23090,23065,23075,70515
20211005,1303,23075,23110,23065,23080,114308
20211005,1304,23085,23085,23045,23060,54306
20211005,1305,23070,23070,23045,23060,33222
20211005,1306,23060,23110,23060,23105,89060
20211005,1307,23100,23120,23095,23105,48606
20211005,1308,23100,23100,23075,23090,21231
20211005,1309,23090,23100,23075,23090,25608
20211005,1310,23095,23095,23070,23075,23808
20211005,1311,23080,23105,23075,23100,82011
20211005,1312,23105,23140,23085,23085,99373
20211005,1313,23085,23100,23070,23095,56398
20211005,1314,23095,23110,23080,23110,23109
20211005,1315,23110,23115,23060,23060,60569
20211005,1316,23065,23085,23065,23075,58560
20211005,1317,23075,23095,23060,23070,36975
20211005,1318,23075,23095,23065,23090,38000
20211005,1319,23085,23115,23065,23070,68717
20211005,1320,23070,23075,23050,23065,85945
20211005,1321,23070,23070,23020,23020,68787
20211005,1322,23025,23035,23005,23005,78892
20211005,1323,23005,23015,22985,23000,95290
20211005,1324,23000,23035,22995,23020,39643
20211005,1325,23025,23065,23020,23055,78605
20211005,1326,23050,23055,23005,23010,43261
20211005,1327,23010,23015,23000,23000,22318
20211005,1328,23005,23010,22975,22975,37615
20211005,1329,22980,23000,22960,23000,64126
20211005,1330,23000,23000,22965,22965,36530
20211005,1331,22970,22980,22950,22950,60934
20211005,1332,22955,22955,22930,22940,69404
20211005,1333,22940,22940,22910,22910,55268
20211005,1334,22910,22940,22910,22925,48090
20211005,1335,22930,22930,22895,22925,62233
20211005,1336,22920,22955,22920,22945,58666
20211005,1337,22950,22955,22935,22940,11599
20211005,1338,22945,22945,22915,22920,21444
20211005,1339,22920,22940,22915,22915,15889
20211005,1340,22915,22915,22870,22870,65432
20211005,1341,22865,22935,22865,22925,84358
20211005,1342,22925,22940,22910,22925,39850
20211005,1343,22925,22925,22900,22910,59322
20211005,1344,22905,22920,22895,22900,22872
20211005,1345,22900,22920,22900,22920,7641
20211005,1346,22920,22945,22905,22925,41385
20211005,1347,22925,22940,22905,22935,48629
20211005,1348,22940,22975,22940,22945,70362
20211005,1349,22950,22950,22910,22915,70535
20211005,1350,22915,22915,22875,22875,73865
20211005,1351,22885,22905,22880,22900,22135
20211005,1352,22905,22915,22880,22900,21874
20211005,1353,22900,22900,22865,22870,62684
20211005,1354,22875,22880,22860,22860,42426
20211005,1355,22860,22880,22840,22875,82642
20211005,1356,22875,22875,22845,22860,18626
20211005,1357,22855,22865,22840,22865,23519
20211005,1358,22860,22895,22860,22880,34857
20211005,1359,22875,22885,22860,22885,41828
20211005,1400,22880,22885,22850,22880,22337
20211005,1401,22870,22880,22835,22865,41152
20211005,1402,22860,22865,22805,22820,67147
20211005,1403,22835,22880,22835,22845,111838
20211005,1404,22845,22855,22825,22830,21826
20211005,1405,22840,22845,22815,22835,39693
20211005,1406,22825,22825,22795,22810,114007
20211005,1407,22810,22840,22805,22825,80256
20211005,1408,22825,22845,22815,22815,67079
20211005,1409,22815,22850,22810,22850,46143
20211005,1410,22840,22845,22815,22820,35460
20211005,1411,22820,22840,22805,22805,19793
20211005,1412,22810,22815,22775,22785,96199
20211005,1413,22785,22815,22785,22810,34459
20211005,1414,22805,22825,22795,22805,55928
20211005,1415,22810,22820,22795,22810,19812
20211005,1416,22810,22820,22800,22820,11732
20211005,1417,22820,22860,22810,22835,40862
20211005,1418,22835,22850,22835,22850,15395
20211005,1419,22850,22855,22820,22825,42269
20211005,1420,22835,22855,22835,22850,17770
20211005,1421,22845,22900,22845,22900,107424
20211005,1422,22895,22895,22855,22865,37502
20211005,1423,22870,22870,22830,22840,49370
20211005,1424,22840,22860,22830,22850,28483
20211005,1425,22850,22855,22830,22835,20881
20211005,1426,22840,22845,22820,22825,27849
20211005,1427,22820,22855,22820,22850,32607
20211005,1428,22850,22910,22850,22895,79439
20211005,1429,22895,22905,22860,22860,37592
20211005,1430,22860,22880,22855,22860,18858
20211005,1431,22860,22870,22840,22850,30216
20211005,1432,22845,22850,22815,22825,61985
20211005,1433,22815,22835,22810,22830,55839
20211005,1434,22825,22830,22780,22810,57708
20211005,1435,22805,22830,22795,22800,40991
20211005,1436,22800,22805,22775,22780,62414
20211005,1437,22785,22800,22775,22795,20512
20211005,1438,22795,22820,22795,22820,105454
20211005,1439,22820,22825,22795,22800,19554
20211005,1440,22800,22810,22765,22790,31944
20211005,1441,22790,22795,22750,22755,64429
20211005,1442,22755,22765,22730,22740,82560
20211005,1443,22745,22770,22735,22740,56474
20211005,1444,22740,22740,22720,22725,43008
20211005,1445,22725,22750,22720,22735,28971
20211005,1446,22740,22760,22735,22755,22909
20211005,1447,22750,22755,22730,22750,56658
20211005,1448,22750,22765,22730,22760,39746
20211005,1449,22765,22780,22760,22775,33295
20211005,1450,22780,22785,22755,22765,36018
20211005,1451,22755,22775,22745,22755,37285
20211005,1452,22750,22770,22745,22755,24324
20211005,1453,22760,22790,22755,22785,42255
20211005,1454,22785,22785,22765,22785,25342
20211005,1455,22785,22815,22775,22800,106480
20211005,1456,22800,22830,22800,22815,60206
20211005,1457,22810,22825,22770,22780,52817
20211005,1458,22780,22785,22770,22770,23470
20211005,1459,22780,22785,22760,22780,30664
20211005,1500,22775,22820,22770,22815,47601
20211005,1501,22820,22840,22790,22815,66418
20211005,1502,22815,22845,22815,22840,37005
20211005,1503,22850,22885,22845,22875,78031
20211005,1504,22880,22880,22860,22875,45626
20211005,1505,22875,22890,22865,22880,51046
20211005,1506,22880,22880,22855,22870,54065
20211005,1507,22870,22885,22860,22860,58259
20211005,1508,22865,22870,22825,22835,118846
20211005,1509,22835,22840,22815,22820,62809
20211005,1510,22820,22820,22800,22810,55371
20211005,1511,22810,22825,22805,22820,8035
20211005,1512,22820,22830,22805,22825,44032
20211005,1513,22830,22835,22780,22790,75010
20211005,1514,22795,22810,22790,22810,34621
20211005,1515,22805,22815,22800,22815,34096
20211005,1516,22815,22835,22805,22830,112393
20211005,1517,22835,22840,22800,22825,139785
20211005,1518,22825,22830,22800,22830,93228
20211005,1519,22830,22855,22830,22840,108477
20211005,1520,22835,22870,22835,22860,111472
20211005,1530,22905,22905,22905,22905,188735