날짜,시간,시가,고가,저가,종가,거래량
20211006,0901,2290,2295,2290,2290,6065358
20211006,0902,2290,2300,2290,2295,4938391
20211006,0903,2295,2300,2290,2290,1797800
20211006,0904,2295,2300,2290,2295,1372312
20211006,0905,2295,2305,2290,2300,2635232
20211006,0906,2300,2305,2295,2300,392053
20211006,0907,2295,2300,2290,2295,1804034
20211006,0908,2295,2305,2290,2300,1494232
20211006,0909,2300,2305,2295,2295,1110530
20211006,0910,2300,2305,2295,2295,847683
20211006,0911,2300,2305,2295,2305,739137
20211006,0912,2305,2305,2300,2305,218809
20211006,0913,2305,2310,2300,2310,2061799
20211006,0914,2310,2310,2305,2305,1033329
20211006,0915,2305,2310,2305,2310,339045
20211006,0916,2305,2315,2300,2305,2229590
20211006,0917,2310,2315,2305,2310,645313
20211006,0918,2310,2310,2305,2310,177337
20211006,0919,2310,2310,2305,2310,94783
20211006,0920,2310,2310,2300,2305,3508773
20211006,0921,2305,2305,2300,2300,1278957
20211006,0922,2305,2305,2295,2295,1416937
20211006,0923,2295,2300,2290,2295,1997424
20211006,0924,2295,2300,2290,2290,663823
20211006,0925,2295,2300,2290,2295,996547
20211006,0926,2295,2300,2290,2295,411346
20211006,0927,2295,2300,2285,2285,2621167
20211006,0928,2285,2290,2285,2285,1741622
20211006,0929,2285,2290,2285,2285,604477
20211006,0930,2290,2290,2285,2285,167861
20211006,0931,2285,2295,2285,2290,1064649
20211006,0932,2285,2290,2280,2280,2098157
20211006,0933,2285,2290,2280,2285,599008
20211006,0934,2280,2285,2280,2285,188066
20211006,0935,2280,2285,2280,2280,272501
20211006,0936,2280,2285,2280,2285,418269
20211006,0937,2285,2290,2280,2290,1414372
20211006,0938,2285,2290,2285,2290,148630
20211006,0939,2290,2290,2280,2285,1251014
20211006,0940,2285,2290,2280,2290,480627
20211006,0941,2285,2295,2285,2290,1665338
20211006,0942,2290,2295,2285,2290,694102
20211006,0943,2290,2290,2285,2285,35856
20211006,0944,2290,2290,2280,2285,3195650
20211006,0945,2285,2285,2280,2285,627708
20211006,0946,2280,2285,2275,2280,3917318
20211006,0947,2280,2285,2275,2280,729334
20211006,0948,2280,2280,2275,2275,92453
20211006,0949,2275,2280,2275,2280,427950
20211006,0950,2280,2280,2275,2280,145417
20211006,0951,2275,2285,2275,2285,794334
20211006,0952,2280,2290,2280,2285,1719022
20211006,0953,2280,2290,2280,2290,225113
20211006,0954,2285,2290,2280,2280,294811
20211006,0955,2285,2285,2275,2275,1122941
20211006,0956,2280,2285,2275,2280,549961
20211006,0957,2285,2285,2280,2285,651513
20211006,0958,2280,2285,2280,2285,85681
20211006,0959,2280,2290,2280,2285,173516
20211006,1000,2285,2290,2280,2285,416383
20211006,1001,2285,2290,2280,2285,122604
20211006,1002,2285,2295,2285,2295,1557848
20211006,1003,2290,2295,2290,2295,604321
20211006,1004,2290,2295,2290,2295,113600
20211006,1005,2295,2295,2290,2290,800627
20211006,1006,2290,2300,2290,2300,266440
20211006,1007,2295,2300,2295,2295,615605
20211006,1008,2300,2300,2295,2295,387866
20211006,1009,2295,2305,2295,2305,1912326
20211006,1010,2300,2305,2300,2305,433928
20211006,1011,2300,2305,2300,2305,264816
20211006,1012,2305,2310,2300,2310,1932919
20211006,1013,2305,2310,2300,2310,1159328
20211006,1014,2310,2315,2305,2310,1486522
20211006,1015,2310,2315,2305,2315,1952080
20211006,1016,2310,2315,2310,2310,661161
20211006,1017,2315,2320,2310,2320,1384478
20211006,1018,2320,2320,2315,2320,702440
20211006,1019,2320,2320,2310,2315,1751124
20211006,1020,2315,2320,2310,2310,615923
20211006,1021,2310,2315,2310,2315,642114
20211006,1022,2315,2320,2310,2315,859287
20211006,1023,2315,2320,2310,2320,1073090
20211006,1024,2320,2325,2315,2325,1789835
20211006,1025,2325,2325,2320,2325,848099
20211006,1026,2325,2325,2315,2325,1265954
20211006,1027,2325,2325,2320,2325,366478
20211006,1028,2325,2330,2320,2330,561334
20211006,1029,2330,2335,2325,2330,4042112
20211006,1030,2330,2335,2325,2335,2893842
20211006,1031,2330,2340,2325,2335,2686812
20211006,1032,2335,2340,2330,2335,1808468
20211006,1033,2340,2340,2330,2335,801639
20211006,1034,2340,2340,2330,2335,535926
20211006,1035,2335,2340,2330,2330,673046
20211006,1036,2335,2340,2330,2330,1518360
20211006,1037,2335,2335,2325,2330,2060528
20211006,1038,2330,2335,2325,2330,649515
20211006,1039,2325,2330,2320,2320,1143499
20211006,1040,2320,2330,2320,2325,642567
20211006,1041,2325,2335,2325,2330,2441157
20211006,1042,2335,2340,2330,2340,2538751
20211006,1043,2340,2340,2330,2335,987253
20211006,1044,2340,2345,2335,2345,1040004
20211006,1045,2340,2350,2340,2345,832746
20211006,1046,2345,2350,2340,2345,2656633
20211006,1047,2345,2355,2340,2355,2483700
20211006,1048,2355,2360,2345,2355,1380945
20211006,1049,2355,2365,2350,2360,1703537
20211006,1050,2365,2365,2355,2360,1843217
20211006,1051,2360,2365,2355,2360,2265604
20211006,1052,2365,2365,2350,2355,1103609
20211006,1053,2360,2365,2355,2360,2024651
20211006,1054,2360,2370,2360,2365,2072419
20211006,1055,2360,2370,2360,2360,1677658
20211006,1056,2365,2370,2360,2365,767926
20211006,1057,2365,2365,2360,2360,257897
20211006,1058,2365,2365,2355,2355,1835552
20211006,1059,2360,2360,2350,2355,1567350
20211006,1100,2355,2355,2345,2350,1337544
20211006,1101,2350,2355,2345,2355,352705
20211006,1102,2355,2355,2345,2345,1164891
20211006,1103,2345,2355,2345,2355,721356
20211006,1104,2350,2355,2350,2355,566353
20211006,1105,2355,2355,2350,2355,147234
20211006,1106,2355,2360,2350,2355,1126980
20211006,1107,2350,2360,2350,2350,430124
20211006,1108,2355,2360,2350,2355,240254
20211006,1109,2355,2360,2350,2360,468541
20211006,1110,2355,2360,2350,2350,287165
20211006,1111,2355,2360,2355,2360,1218316
20211006,1112,2355,2360,2350,2355,696903
20211006,1113,2350,2360,2350,2355,111150
20211006,1114,2355,2360,2350,2360,151521
20211006,1115,2355,2360,2350,2355,1404526
20211006,1116,2355,2360,2355,2360,169601
20211006,1117,2360,2360,2350,2360,359428
20211006,1118,2360,2360,2350,2355,213368
20211006,1119,2360,2360,2350,2360,301790
20211006,1120,2355,2360,2350,2355,158571
20211006,1121,2355,2360,2350,2355,506589
20211006,1122,2355,2355,2345,2350,1842851
20211006,1123,2350,2355,2345,2350,452883
20211006,1124,2355,2355,2345,2350,554608
20211006,1125,2350,2355,2340,2340,1232509
20211006,1126,2345,2350,2340,2350,1117683
20211006,1127,2350,2355,2345,2350,577385
20211006,1128,2355,2355,2350,2355,52765
20211006,1129,2350,2355,2350,2355,112333
20211006,1130,2350,2360,2350,2355,1346552
20211006,1131,2360,2360,2350,2355,656253
20211006,1132,2360,2360,2350,2360,398120
20211006,1133,2360,2365,2355,2365,2839177
20211006,1134,2365,2365,2355,2365,625880
20211006,1135,2360,2365,2360,2360,299700
20211006,1136,2365,2365,2360,2360,182345
20211006,1137,2365,2365,2350,2355,590279
20211006,1138,2360,2365,2355,2365,1116704
20211006,1139,2365,2365,2355,2360,36284
20211006,1140,2360,2365,2355,2360,124589
20211006,1141,2360,2365,2360,2365,34926
20211006,1142,2360,2365,2355,2360,422938
20211006,1143,2360,2365,2355,2365,298521
20211006,1144,2365,2365,2355,2360,177917
20211006,1145,2360,2365,2355,2360,257128
20211006,1146,2365,2365,2360,2360,22555
20211006,1147,2360,2375,2360,2365,4822310
20211006,1148,2370,2375,2365,2375,1346257
20211006,1149,2370,2375,2365,2370,1403670
20211006,1150,2370,2375,2365,2370,529756
20211006,1151,2365,2375,2365,2370,275199
20211006,1152,2370,2380,2370,2380,1343348
20211006,1153,2375,2380,2370,2370,472694
20211006,1154,2375,2375,2370,2370,215818
20211006,1155,2375,2375,2365,2370,1249041
20211006,1156,2370,2375,2365,2370,280967
20211006,1157,2370,2375,2365,2370,167571
20211006,1158,2370,2375,2365,2365,155445
20211006,1159,2370,2370,2360,2365,736102
20211006,1200,2365,2365,2360,2365,610704
20211006,1201,2365,2370,2365,2370,79416
20211006,1202,2370,2375,2365,2370,1161093
20211006,1203,2370,2375,2365,2370,165254
20211006,1204,2365,2375,2365,2375,246975
20211006,1205,2370,2380,2370,2375,1357815
20211006,1206,2375,2380,2370,2375,855091
20211006,1207,2370,2380,2365,2370,780045
20211006,1208,2365,2370,2365,2370,117789
20211006,1209,2365,2375,2365,2370,791978
20211006,1210,2375,2375,2365,2375,652642
20211006,1211,2375,2375,2370,2370,44555
20211006,1212,2370,2375,2370,2375,130062
20211006,1213,2370,2375,2365,2370,410260
20211006,1214,2370,2375,2365,2370,354866
20211006,1215,2370,2375,2365,2365,637655
20211006,1216,2370,2375,2365,2370,86135
20211006,1217,2370,2375,2370,2370,28467
20211006,1218,2370,2375,2365,2370,222150
20211006,1219,2370,2370,2360,2370,1334154
20211006,1220,2365,2375,2365,2370,690378
20211006,1221,2370,2375,2365,2365,147581
20211006,1222,2370,2375,2360,2360,505410
20211006,1223,2365,2370,2360,2365,84239
20211006,1224,2360,2365,2360,2360,731976
20211006,1225,2360,2365,2355,2355,317656
20211006,1226,2355,2360,2355,2355,130311
20211006,1227,2360,2365,2355,2355,1046070
20211006,1228,2360,2365,2355,2355,340427
20211006,1229,2360,2365,2355,2360,749150
20211006,1230,2360,2360,2355,2360,78260
20211006,1231,2360,2360,2350,2355,1175019
20211006,1232,2355,2360,2350,2355,347751
20211006,1233,2355,2360,2355,2360,209750
20211006,1234,2355,2365,2355,2355,673015
20211006,1235,2360,2365,2355,2365,1468137
20211006,1236,2365,2365,2360,2365,9949
20211006,1237,2360,2365,2355,2360,522419
20211006,1238,2360,2365,2355,2360,77390
20211006,1239,2365,2365,2360,2360,212906
20211006,1240,2360,2360,2355,2360,56981
20211006,1241,2360,2365,2360,2360,106234
20211006,1242,2360,2370,2360,2370,1266174
20211006,1243,2365,2370,2360,2365,1187759
20211006,1244,2365,2365,2360,2365,8498
20211006,1245,2360,2365,2355,2360,1347793
20211006,1246,2360,2365,2355,2365,298970
20211006,1247,2360,2365,2360,2365,145532
20211006,1248,2365,2365,2355,2360,93164
20211006,1249,2360,2360,2355,2360,14877
20211006,1250,2360,2365,2355,2365,308703
20211006,1251,2360,2365,2355,2355,381400
20211006,1252,2360,2360,2355,2360,18042
20211006,1253,2360,2360,2355,2360,124629
20211006,1254,2360,2360,2350,2355,1420764
20211006,1255,2350,2360,2350,2350,594746
20211006,1256,2350,2355,2345,2345,2054405
20211006,1257,2345,2355,2345,2355,686638
20211006,1258,2355,2355,2350,2350,28846
20211006,1259,2350,2355,2350,2355,156856
20211006,1300,2350,2360,2350,2360,1335239
20211006,1301,2355,2360,2350,2360,884577
20211006,1302,2360,2365,2355,2360,290221
20211006,1303,2360,2365,2355,2360,429628
20211006,1304,2360,2365,2355,2360,446772
20211006,1305,2360,2365,2355,2360,27748
20211006,1306,2360,2365,2360,2360,182285
20211006,1307,2365,2365,2360,2365,48658
20211006,1308,2360,2370,2360,2365,892381
20211006,1309,2365,2370,2360,2365,237356
20211006,1310,2370,2370,2360,2370,369332
20211006,1311,2365,2375,2365,2370,1591740
20211006,1312,2375,2375,2365,2370,1462974
20211006,1313,2370,2370,2365,2365,617359
20211006,1314,2370,2370,2365,2370,27608
20211006,1315,2370,2375,2365,2370,1044026
20211006,1316,2370,2375,2365,2370,436481
20211006,1317,2370,2370,2365,2370,512299
20211006,1318,2365,2370,2365,2365,23150
20211006,1319,2365,2370,2365,2370,111143
20211006,1320,2365,2375,2365,2370,874121
20211006,1321,2365,2375,2365,2375,337316
20211006,1322,2375,2375,2370,2375,171122
20211006,1323,2370,2375,2370,2375,42933
20211006,1324,2370,2380,2370,2375,2122514
20211006,1325,2375,2375,2370,2375,176168
20211006,1326,2375,2380,2370,2380,200259
20211006,1327,2380,2380,2370,2375,880864
20211006,1328,2375,2380,2375,2380,187312
20211006,1329,2380,2380,2375,2380,198277
20211006,1330,2380,2385,2375,2380,2764626
20211006,1331,2380,2380,2375,2380,730227
20211006,1332,2375,2385,2375,2375,768334
20211006,1333,2375,2380,2370,2375,702775
20211006,1334,2375,2380,2370,2380,80779
20211006,1335,2380,2380,2375,2380,42749
20211006,1336,2375,2380,2375,2380,58451
20211006,1337,2375,2385,2375,2380,1048956
20211006,1338,2385,2385,2380,2385,268838
20211006,1339,2385,2385,2375,2385,714656
20211006,1340,2380,2385,2380,2385,113493
20211006,1341,2385,2385,2380,2385,54490
20211006,1342,2385,2390,2380,2385,2383892
20211006,1343,2390,2390,2380,2390,825626
20211006,1344,2390,2390,2380,2380,1390369
20211006,1345,2385,2385,2380,2380,285314
20211006,1346,2380,2390,2380,2385,799452
20211006,1347,2385,2390,2380,2385,818249
20211006,1348,2380,2385,2380,2385,107095
20211006,1349,2385,2385,2375,2380,1036520
20211006,1350,2380,2385,2375,2380,1272001
20211006,1351,2380,2385,2370,2375,684933
20211006,1352,2370,2375,2365,2370,1373173
20211006,1353,2375,2380,2370,2370,1236870
20211006,1354,2375,2380,2370,2380,268996
20211006,1355,2380,2380,2375,2375,278937
20211006,1356,2375,2380,2370,2380,217776
20211006,1357,2380,2380,2375,2380,47384
20211006,1358,2380,2380,2375,2380,109302
20211006,1359,2380,2380,2375,2380,99764
20211006,1400,2375,2380,2370,2370,368709
20211006,1401,2370,2380,2370,2375,213596
20211006,1402,2375,2385,2375,2380,1132810
20211006,1403,2375,2385,2375,2380,126843
20211006,1404,2380,2385,2375,2380,143591
20211006,1405,2380,2380,2375,2375,207479
20211006,1406,2375,2380,2375,2380,156896
20211006,1407,2380,2380,2375,2380,76665
20211006,1408,2375,2380,2370,2375,815987
20211006,1409,2375,2375,2365,2370,1388634
20211006,1410,2375,2375,2365,2370,310923
20211006,1411,2375,2375,2365,2370,111127
20211006,1412,2365,2370,2365,2365,166834
20211006,1413,2365,2370,2360,2360,1392456
20211006,1414,2360,2365,2360,2360,1231423
20211006,1415,2365,2365,2355,2360,1217033
20211006,1416,2355,2365,2355,2360,937565
20211006,1417,2365,2365,2360,2360,33513
20211006,1418,2360,2370,2360,2365,1064369
20211006,1419,2365,2365,2360,2360,154502
20211006,1420,2365,2365,2355,2365,370024
20211006,1421,2360,2360,2350,2360,1537676
20211006,1422,2360,2360,2350,2360,284891
20211006,1423,2360,2360,2355,2360,52639
20211006,1424,2355,2365,2355,2360,579296
20211006,1425,2360,2360,2355,2355,161996
20211006,1426,2360,2360,2355,2360,1055441
20211006,1427,2355,2360,2350,2355,668841
20211006,1428,2350,2355,2350,2355,411238
20211006,1429,2355,2355,2345,2350,2054645
20211006,1430,2350,2355,2345,2345,210457
20211006,1431,2350,2355,2345,2355,1383979
20211006,1432,2350,2360,2350,2355,483689
20211006,1433,2355,2360,2350,2355,221439
20211006,1434,2355,2360,2350,2355,514460
20211006,1435,2355,2360,2350,2360,471557
20211006,1436,2355,2360,2355,2360,784899
20211006,1437,2355,2360,2355,2360,76291
20211006,1438,2355,2365,2355,2360,235156
20211006,1439,2360,2365,2360,2365,219782
20211006,1440,2360,2365,2355,2360,418574
20211006,1441,2365,2365,2355,2360,249735
20211006,1442,2360,2365,2355,2360,180079
20211006,1443,2360,2365,2355,2360,714192
20211006,1444,2360,2365,2355,2365,212247
20211006,1445,2365,2365,2360,2365,264348
20211006,1446,2365,2365,2360,2360,47719
20211006,1447,2360,2365,2360,2360,28999
20211006,1448,2365,2365,2360,2365,89975
20211006,1449,2360,2370,2360,2365,2303210
20211006,1450,2370,2370,2360,2360,558677
20211006,1451,2360,2365,2355,2355,650327
20211006,1452,2355,2360,2355,2360,136534
20211006,1453,2360,2365,2355,2360,104675
20211006,1454,2360,2365,2360,2365,124223
20211006,1455,2360,2365,2355,2365,291997
20211006,1456,2360,2365,2360,2360,22939
20211006,1457,2365,2370,2360,2365,1420030
20211006,1458,2365,2370,2365,2370,47576
20211006,1459,2370,2370,2360,2370,592189
20211006,1500,2370,2370,2365,2370,81596
20211006,1501,2365,2380,2365,2380,3375304
20211006,1502,2375,2380,2370,2375,1006965
20211006,1503,2375,2375,2370,2375,95319
20211006,1504,2375,2380,2370,2380,772864
20211006,1505,2380,2385,2375,2380,1063013
20211006,1506,2385,2385,2380,2385,139694
20211006,1507,2385,2385,2375,2380,1131616
20211006,1508,2380,2380,2375,2380,431978
20211006,1509,2375,2385,2375,2375,982230
20211006,1510,2380,2380,2375,2380,429987
20211006,1511,2385,2385,2380,2380,42525
20211006,1512,2380,2385,2380,2380,69996
20211006,1513,2385,2385,2380,2380,196787
20211006,1514,2385,2385,2380,2385,75038
20211006,1515,2385,2390,2380,2385,2070961
20211006,1516,2385,2385,2380,2380,158672
20211006,1517,2385,2390,2380,2385,892276
20211006,1518,2390,2390,2380,2390,1095883
20211006,1519,2390,2390,2380,2385,925590
20211006,1520,2385,2385,2380,2385,203568
20211006,1530,2395,2395,2395,2395,5011242