날짜,시간,시가,고가,저가,종가,거래량
20211029,0901,23780,23815,23750,23760,513616
20211029,0902,23750,23815,23745,23805,211781
20211029,0903,23810,23865,23795,23850,179278
20211029,0904,23845,23885,23845,23860,199593
20211029,0905,23860,23865,23845,23860,65380
20211029,0906,23860,23880,23800,23820,114703
20211029,0907,23825,23840,23780,23780,120686
20211029,0908,23780,23795,23765,23770,74232
20211029,0909,23770,23790,23755,23760,54354
20211029,0910,23760,23810,23760,23785,97390
20211029,0911,23780,23805,23750,23775,67467
20211029,0912,23770,23770,23715,23720,163910
20211029,0913,23725,23750,23720,23725,32795
20211029,0914,23735,23765,23725,23765,67149
20211029,0915,23765,23810,23760,23800,106124
20211029,0916,23800,23805,23775,23800,48430
20211029,0917,23800,23805,23755,23775,49225
20211029,0918,23775,23780,23730,23750,55310
20211029,0919,23750,23750,23675,23690,170572
20211029,0920,23685,23700,23670,23690,105377
20211029,0921,23690,23705,23670,23705,111247
20211029,0922,23705,23740,23700,23730,77049
20211029,0923,23725,23730,23690,23695,33533
20211029,0924,23695,23695,23645,23655,150540
20211029,0925,23655,23685,23645,23655,70413
20211029,0926,23655,23685,23645,23670,52949
20211029,0927,23670,23670,23620,23620,146667
20211029,0928,23620,23620,23585,23595,182366
20211029,0929,23600,23625,23590,23600,49488
20211029,0930,23600,23605,23555,23555,114975
20211029,0931,23555,23555,23510,23525,174894
20211029,0932,23520,23520,23460,23490,213565
20211029,0933,23490,23500,23455,23455,209883
20211029,0934,23460,23470,23445,23465,119920
20211029,0935,23470,23480,23425,23440,214530
20211029,0936,23435,23450,23415,23435,234050
20211029,0937,23440,23440,23380,23395,138967
20211029,0938,23395,23435,23395,23435,61172
20211029,0939,23425,23450,23405,23440,57086
20211029,0940,23445,23460,23435,23455,66711
20211029,0941,23450,23510,23445,23505,180985
20211029,0942,23500,23510,23460,23470,69278
20211029,0943,23470,23500,23460,23495,60201
20211029,0944,23495,23535,23485,23520,57313
20211029,0945,23525,23560,23515,23520,120616
20211029,0946,23520,23525,23460,23475,63122
20211029,0947,23475,23480,23430,23450,106134
20211029,0948,23445,23450,23415,23430,65510
20211029,0949,23430,23455,23415,23420,119216
20211029,0950,23415,23420,23365,23380,257157
20211029,0951,23370,23395,23360,23390,68704
20211029,0952,23385,23415,23370,23405,89957
20211029,0953,23400,23405,23355,23375,103734
20211029,0954,23380,23415,23370,23400,59121
20211029,0955,23400,23420,23395,23400,39567
20211029,0956,23400,23405,23360,23370,67545
20211029,0957,23365,23375,23335,23345,251540
20211029,0958,23340,23355,23315,23335,138082
20211029,0959,23340,23350,23320,23325,109704
20211029,1000,23325,23375,23320,23365,144399
20211029,1001,23365,23405,23345,23385,186682
20211029,1002,23390,23410,23370,23400,44946
20211029,1003,23395,23395,23360,23370,75193
20211029,1004,23365,23390,23345,23385,124175
20211029,1005,23380,23405,23345,23350,144711
20211029,1006,23350,23355,23300,23315,647215
20211029,1007,23310,23325,23290,23310,100771
20211029,1008,23305,23310,23270,23270,108004
20211029,1009,23270,23300,23260,23280,72150
20211029,1010,23280,23280,23255,23265,53659
20211029,1011,23265,23300,23260,23280,369357
20211029,1012,23290,23310,23285,23305,80553
20211029,1013,23310,23315,23300,23315,37312
20211029,1014,23310,23325,23300,23315,46703
20211029,1015,23310,23340,23300,23330,180755
20211029,1016,23340,23340,23295,23300,88119
20211029,1017,23300,23340,23295,23335,23018
20211029,1018,23335,23345,23305,23310,31416
20211029,1019,23310,23320,23305,23320,51754
20211029,1020,23320,23325,23280,23285,71522
20211029,1021,23285,23295,23235,23240,288207
20211029,1022,23245,23245,23220,23225,168678
20211029,1023,23225,23265,23225,23250,42322
20211029,1024,23245,23255,23230,23255,38347
20211029,1025,23255,23260,23215,23240,111031
20211029,1026,23240,23245,23210,23225,67328
20211029,1027,23230,23260,23230,23245,39416
20211029,1028,23245,23275,23235,23265,83863
20211029,1029,23270,23280,23255,23265,113270
20211029,1030,23265,23295,23260,23285,51464
20211029,1031,23285,23290,23250,23260,35918
20211029,1032,23265,23290,23255,23265,31213
20211029,1033,23265,23280,23250,23265,33621
20211029,1034,23265,23300,23245,23290,82481
20211029,1035,23295,23300,23275,23280,45461
20211029,1036,23280,23285,23265,23270,62076
20211029,1037,23265,23285,23245,23245,53344
20211029,1038,23245,23255,23220,23220,52397
20211029,1039,23230,23245,23215,23225,59062
20211029,1040,23220,23240,23205,23240,53062
20211029,1041,23235,23240,23205,23220,53508
20211029,1042,23215,23215,23190,23205,90408
20211029,1043,23205,23220,23190,23210,65531
20211029,1044,23220,23230,23210,23210,54499
20211029,1045,23210,23245,23200,23245,68299
20211029,1046,23240,23240,23205,23210,46290
20211029,1047,23215,23235,23200,23205,106214
20211029,1048,23205,23210,23180,23185,117478
20211029,1049,23195,23225,23195,23225,49805
20211029,1050,23225,23235,23220,23230,43113
20211029,1051,23230,23255,23230,23245,54952
20211029,1052,23240,23245,23225,23240,44829
20211029,1053,23235,23250,23220,23225,60087
20211029,1054,23225,23245,23210,23240,76659
20211029,1055,23240,23260,23235,23250,66426
20211029,1056,23250,23255,23235,23235,22821
20211029,1057,23240,23260,23235,23260,35898
20211029,1058,23260,23260,23225,23225,44705
20211029,1059,23230,23235,23210,23220,38934
20211029,1100,23225,23225,23210,23215,8453
20211029,1101,23215,23245,23205,23240,57793
20211029,1102,23245,23260,23245,23255,63852
20211029,1103,23255,23270,23235,23245,51960
20211029,1104,23250,23260,23240,23255,10020
20211029,1105,23255,23265,23250,23250,25468
20211029,1106,23250,23255,23235,23235,11889
20211029,1107,23235,23245,23230,23240,32961
20211029,1108,23240,23250,23235,23245,75479
20211029,1109,23250,23265,23245,23260,51388
20211029,1110,23255,23270,23250,23270,42002
20211029,1111,23270,23275,23250,23270,27513
20211029,1112,23270,23275,23265,23270,44493
20211029,1113,23275,23285,23260,23265,67114
20211029,1114,23265,23290,23260,23275,112825
20211029,1115,23275,23305,23275,23300,75463
20211029,1116,23305,23310,23290,23290,36248
20211029,1117,23290,23295,23280,23285,21217
20211029,1118,23290,23305,23280,23285,53219
20211029,1119,23285,23300,23280,23295,33999
20211029,1120,23300,23320,23295,23315,51171
20211029,1121,23315,23330,23305,23310,55751
20211029,1122,23310,23330,23305,23310,42730
20211029,1123,23310,23315,23295,23310,41827
20211029,1124,23315,23315,23290,23300,42220
20211029,1125,23305,23310,23290,23295,17924
20211029,1126,23295,23305,23290,23295,16033
20211029,1127,23295,23315,23295,23310,31633
20211029,1128,23310,23310,23295,23295,12625
20211029,1129,23295,23325,23295,23315,76432
20211029,1130,23315,23320,23295,23295,68013
20211029,1131,23300,23305,23275,23280,40883
20211029,1132,23285,23285,23270,23280,28757
20211029,1133,23280,23280,23270,23275,10327
20211029,1134,23275,23280,23265,23280,20790
20211029,1135,23280,23290,23265,23270,19360
20211029,1136,23265,23270,23260,23265,3218
20211029,1137,23265,23285,23265,23285,27666
20211029,1138,23280,23285,23270,23280,10937
20211029,1139,23285,23295,23280,23280,10047
20211029,1140,23275,23305,23270,23300,19683
20211029,1141,23300,23315,23295,23315,20101
20211029,1142,23315,23320,23300,23300,15795
20211029,1143,23300,23325,23295,23320,42235
20211029,1144,23320,23325,23310,23320,17021
20211029,1145,23320,23335,23315,23315,57461
20211029,1146,23320,23325,23315,23320,8614
20211029,1147,23325,23335,23320,23335,30187
20211029,1148,23335,23345,23310,23310,40694
20211029,1149,23310,23310,23290,23295,35826
20211029,1150,23290,23305,23290,23300,22501
20211029,1151,23300,23310,23285,23295,14886
20211029,1152,23290,23305,23285,23295,6564
20211029,1153,23305,23305,23285,23300,7393
20211029,1154,23300,23310,23290,23290,11915
20211029,1155,23290,23290,23275,23290,18490
20211029,1156,23290,23300,23290,23295,10201
20211029,1157,23295,23305,23285,23285,5735
20211029,1158,23290,23290,23270,23270,22665
20211029,1159,23275,23290,23275,23290,12297
20211029,1200,23290,23295,23285,23295,11185
20211029,1201,23300,23300,23285,23290,17019
20211029,1202,23290,23290,23270,23270,11984
20211029,1203,23270,23275,23255,23275,67360
20211029,1204,23270,23280,23260,23260,11596
20211029,1205,23265,23270,23260,23270,7769
20211029,1206,23260,23275,23255,23270,4000
20211029,1207,23265,23280,23245,23255,40464
20211029,1208,23255,23255,23245,23245,135943
20211029,1209,23250,23255,23240,23240,34303
20211029,1210,23245,23255,23240,23255,5167
20211029,1211,23250,23250,23220,23225,44015
20211029,1212,23225,23230,23220,23230,10033
20211029,1213,23230,23230,23200,23205,67405
20211029,1214,23210,23210,23195,23210,41289
20211029,1215,23210,23225,23210,23220,17230
20211029,1216,23225,23240,23225,23230,19843
20211029,1217,23230,23255,23230,23255,30549
20211029,1218,23250,23255,23245,23250,6143
20211029,1219,23250,23255,23250,23250,18018
20211029,1220,23250,23255,23245,23250,4009
20211029,1221,23245,23280,23235,23270,44028
20211029,1222,23270,23285,23270,23275,34896
20211029,1223,23270,23280,23265,23280,23815
20211029,1224,23280,23320,23275,23310,119788
20211029,1225,23305,23320,23295,23305,29059
20211029,1226,23300,23315,23295,23310,32412
20211029,1227,23305,23325,23305,23325,74315
20211029,1228,23325,23330,23310,23315,37549
20211029,1229,23320,23335,23320,23320,36763
20211029,1230,23320,23325,23310,23315,24666
20211029,1231,23315,23325,23310,23315,110104
20211029,1232,23320,23330,23305,23305,86333
20211029,1233,23305,23310,23300,23300,9696
20211029,1234,23305,23310,23285,23285,42633
20211029,1235,23290,23300,23290,23300,8327
20211029,1236,23295,23310,23290,23310,32202
20211029,1237,23305,23315,23300,23300,15701
20211029,1238,23300,23300,23280,23285,30572
20211029,1239,23285,23290,23280,23280,5576
20211029,1240,23285,23285,23265,23285,29312
20211029,1241,23280,23280,23265,23270,45160
20211029,1242,23270,23280,23260,23280,18248
20211029,1243,23275,23275,23260,23260,14425
20211029,1244,23260,23260,23240,23245,47335
20211029,1245,23245,23245,23235,23240,16088
20211029,1246,23240,23245,23230,23235,40452
20211029,1247,23235,23240,23230,23235,12100
20211029,1248,23230,23240,23225,23235,32154
20211029,1249,23235,23250,23235,23245,54494
20211029,1250,23245,23250,23240,23250,168625
20211029,1251,23250,23255,23245,23250,36353
20211029,1252,23255,23270,23250,23265,34534
20211029,1253,23265,23270,23255,23265,40145
20211029,1254,23265,23275,23265,23265,20112
20211029,1255,23270,23270,23250,23255,28250
20211029,1256,23250,23270,23245,23270,30947
20211029,1257,23270,23275,23265,23265,24675
20211029,1258,23265,23275,23265,23270,2251
20211029,1259,23270,23275,23270,23275,3437
20211029,1300,23280,23280,23270,23275,19829
20211029,1301,23275,23280,23265,23265,17661
20211029,1302,23265,23265,23245,23245,15727
20211029,1303,23240,23250,23240,23245,14148
20211029,1304,23245,23250,23240,23250,14373
20211029,1305,23250,23250,23245,23250,13501
20211029,1306,23250,23250,23240,23240,28342
20211029,1307,23240,23250,23240,23245,7066
20211029,1308,23245,23255,23245,23250,5406
20211029,1309,23250,23250,23240,23240,5385
20211029,1310,23235,23250,23230,23245,29872
20211029,1311,23245,23255,23245,23255,12205
20211029,1312,23255,23260,23250,23260,20097
20211029,1313,23260,23260,23250,23250,12360
20211029,1314,23255,23255,23235,23235,26694
20211029,1315,23235,23235,23215,23225,50709
20211029,1316,23225,23225,23215,23220,35376
20211029,1317,23215,23220,23205,23215,35765
20211029,1318,23220,23225,23215,23220,11492
20211029,1319,23225,23240,23225,23240,15627
20211029,1320,23240,23255,23240,23250,33885
20211029,1321,23255,23255,23235,23240,37524
20211029,1322,23240,23240,23230,23230,6777
20211029,1323,23235,23235,23225,23230,4190
20211029,1324,23225,23225,23215,23220,19416
20211029,1325,23215,23220,23200,23205,77309
20211029,1326,23205,23215,23205,23210,19353
20211029,1327,23210,23220,23210,23220,19752
20211029,1328,23220,23230,23215,23225,20333
20211029,1329,23220,23225,23200,23200,24555
20211029,1330,23205,23210,23190,23200,183897
20211029,1331,23195,23225,23195,23220,43004
20211029,1332,23220,23225,23215,23215,10050
20211029,1333,23215,23220,23195,23215,37403
20211029,1334,23215,23220,23205,23215,12268
20211029,1335,23215,23220,23200,23210,17584
20211029,1336,23210,23210,23200,23200,15303
20211029,1337,23205,23205,23180,23185,45760
20211029,1338,23180,23190,23170,23190,110318
20211029,1339,23190,23215,23185,23205,29327
20211029,1340,23210,23225,23205,23220,20209
20211029,1341,23220,23225,23210,23220,35164
20211029,1342,23220,23230,23215,23220,4541
20211029,1343,23225,23230,23215,23215,4862
20211029,1344,23220,23225,23220,23220,9594
20211029,1345,23220,23225,23205,23215,124398
20211029,1346,23215,23215,23200,23205,33367
20211029,1347,23205,23210,23195,23195,26844
20211029,1348,23195,23195,23185,23195,17805
20211029,1349,23200,23200,23175,23180,23175
20211029,1350,23180,23185,23170,23170,59035
20211029,1351,23170,23180,23150,23175,132949
20211029,1352,23170,23185,23170,23180,78140
20211029,1353,23185,23185,23165,23170,25257
20211029,1354,23170,23175,23155,23165,13505
20211029,1355,23165,23165,23155,23155,24422
20211029,1356,23155,23160,23145,23145,49096
20211029,1357,23140,23150,23135,23140,44445
20211029,1358,23130,23155,23130,23155,46682
20211029,1359,23150,23160,23130,23130,45164
20211029,1400,23135,23160,23130,23150,69740
20211029,1401,23155,23155,23135,23145,45135
20211029,1402,23150,23150,23130,23135,43646
20211029,1403,23130,23135,23120,23135,28549
20211029,1404,23135,23135,23120,23125,74269
20211029,1405,23130,23145,23125,23145,15046
20211029,1406,23135,23150,23130,23130,57665
20211029,1407,23130,23135,23110,23115,52644
20211029,1408,23120,23140,23110,23135,48921
20211029,1409,23135,23135,23110,23115,11256
20211029,1410,23120,23130,23120,23130,20365
20211029,1411,23130,23140,23125,23135,20930
20211029,1412,23135,23135,23120,23130,28899
20211029,1413,23130,23135,23120,23135,17466
20211029,1414,23135,23150,23135,23150,30435
20211029,1415,23150,23160,23150,23160,22543
20211029,1416,23155,23160,23140,23145,32075
20211029,1417,23145,23150,23135,23145,44669
20211029,1418,23140,23150,23140,23140,16992
20211029,1419,23145,23160,23140,23155,90423
20211029,1420,23155,23165,23155,23160,31534
20211029,1421,23160,23170,23160,23160,15957
20211029,1422,23160,23170,23150,23150,37488
20211029,1423,23150,23165,23145,23160,35418
20211029,1424,23160,23165,23140,23140,28370
20211029,1425,23145,23145,23130,23130,20317
20211029,1426,23135,23145,23115,23115,74050
20211029,1427,23120,23130,23115,23120,42843
20211029,1428,23120,23125,23105,23115,50303
20211029,1429,23115,23120,23105,23110,81665
20211029,1430,23110,23120,23105,23110,37696
20211029,1431,23115,23125,23105,23110,49296
20211029,1432,23115,23125,23115,23120,27855
20211029,1433,23125,23135,23120,23130,94518
20211029,1434,23130,23130,23110,23115,8452
20211029,1435,23110,23115,23105,23110,12093
20211029,1436,23110,23110,23070,23080,230513
20211029,1437,23075,23080,23070,23075,49671
20211029,1438,23070,23090,23070,23085,78932
20211029,1439,23085,23085,23055,23055,299183
20211029,1440,23060,23085,23050,23080,90807
20211029,1441,23085,23100,23080,23090,53229
20211029,1442,23090,23100,23080,23085,40648
20211029,1443,23080,23090,23060,23065,24645
20211029,1444,23070,23080,23070,23070,13110
20211029,1445,23070,23075,23040,23050,104470
20211029,1446,23050,23060,23025,23030,94004
20211029,1447,23030,23040,23005,23010,82818
20211029,1448,23015,23015,22995,23000,206607
20211029,1449,23000,23005,22985,22985,75930
20211029,1450,22980,22990,22980,22990,50008
20211029,1451,22985,22995,22965,22965,141179
20211029,1452,22960,22970,22925,22935,191991
20211029,1453,22940,22955,22930,22935,99728
20211029,1454,22935,22940,22915,22920,94990
20211029,1455,22925,22940,22910,22910,69865
20211029,1456,22915,22920,22875,22885,166831
20211029,1457,22890,22925,22890,22925,80252
20211029,1458,22925,22945,22915,22930,63004
20211029,1459,22930,22940,22925,22935,53674
20211029,1500,22935,22955,22930,22945,73299
20211029,1501,22940,22945,22915,22920,83636
20211029,1502,22920,22950,22920,22930,50013
20211029,1503,22925,22925,22880,22885,104357
20211029,1504,22885,22915,22885,22905,24511
20211029,1505,22905,22905,22890,22890,53160
20211029,1506,22890,22890,22810,22820,229428
20211029,1507,22815,22850,22810,22845,217451
20211029,1508,22840,22850,22825,22850,91036
20211029,1509,22845,22850,22830,22845,38032
20211029,1510,22845,22860,22830,22850,101105
20211029,1511,22845,22860,22830,22850,78937
20211029,1512,22850,22865,22845,22855,82580
20211029,1513,22860,22890,22850,22880,36318
20211029,1514,22885,22890,22870,22885,34297
20211029,1515,22885,22895,22885,22895,20589
20211029,1516,22895,22905,22870,22870,200457
20211029,1517,22880,22890,22860,22880,59887
20211029,1518,22890,22910,22880,22910,51013
20211029,1519,22910,22920,22900,22915,45031
20211029,1520,22915,22925,22910,22920,72264
20211029,1530,22935,22935,22935,22935,314083