날짜,시간,시가,고가,저가,종가,거래량
20211014,0901,22790,22840,22790,22825,238113
20211014,0902,22825,22890,22810,22830,275593
20211014,0903,22820,22830,22795,22810,102470
20211014,0904,22815,22860,22810,22830,163269
20211014,0905,22835,22845,22795,22810,81224
20211014,0906,22815,22825,22770,22780,60923
20211014,0907,22780,22780,22720,22760,134190
20211014,0908,22760,22795,22735,22770,126237
20211014,0909,22765,22765,22740,22745,107881
20211014,0910,22735,22785,22735,22780,67561
20211014,0911,22775,22855,22775,22855,204533
20211014,0912,22855,22855,22800,22835,140866
20211014,0913,22840,22845,22805,22815,108844
20211014,0914,22820,22860,22810,22850,64818
20211014,0915,22855,22860,22835,22850,52753
20211014,0916,22850,22855,22820,22825,44505
20211014,0917,22820,22865,22810,22840,122061
20211014,0918,22840,22905,22840,22900,113343
20211014,0919,22900,22930,22885,22920,176505
20211014,0920,22920,22930,22905,22930,79084
20211014,0921,22925,22975,22925,22960,177884
20211014,0922,22960,22965,22925,22935,107969
20211014,0923,22930,22945,22910,22940,104250
20211014,0924,22940,22955,22925,22940,61735
20211014,0925,22940,22950,22915,22930,23391
20211014,0926,22925,22950,22890,22905,61929
20211014,0927,22895,22920,22895,22900,29882
20211014,0928,22900,22925,22900,22920,19489
20211014,0929,22920,22950,22920,22935,45754
20211014,0930,22930,22940,22920,22935,32524
20211014,0931,22940,22955,22905,22915,97028
20211014,0932,22915,22940,22915,22935,13360
20211014,0933,22930,22970,22930,22955,96790
20211014,0934,22960,22965,22945,22960,27201
20211014,0935,22960,22990,22960,22985,166113
20211014,0936,22980,23015,22980,23000,197224
20211014,0937,23005,23030,23000,23010,109225
20211014,0938,23010,23015,22980,22990,108889
20211014,0939,22995,23010,22980,23010,68762
20211014,0940,23010,23020,23000,23010,23699
20211014,0941,23005,23020,22995,23005,153802
20211014,0942,23010,23035,23000,23035,102972
20211014,0943,23035,23060,23030,23040,222448
20211014,0944,23040,23050,23035,23040,102181
20211014,0945,23045,23065,23035,23060,185608
20211014,0946,23065,23070,23025,23040,90900
20211014,0947,23040,23045,23025,23030,71165
20211014,0948,23030,23035,23020,23035,65210
20211014,0949,23030,23050,23030,23035,38830
20211014,0950,23030,23035,23000,23015,91092
20211014,0951,23010,23015,22970,22985,161935
20211014,0952,22985,23010,22980,23010,44018
20211014,0953,23015,23020,22995,22995,25244
20211014,0954,22995,23015,22980,23005,37369
20211014,0955,23005,23025,23005,23020,25275
20211014,0956,23025,23045,23025,23035,77877
20211014,0957,23035,23040,23015,23035,32765
20211014,0958,23040,23045,23010,23020,19300
20211014,0959,23020,23030,23015,23020,34230
20211014,1000,23020,23025,22990,22990,65264
20211014,1001,22990,23000,22980,22990,59904
20211014,1002,22990,23005,22975,22975,47977
20211014,1003,22970,23005,22970,23000,32886
20211014,1004,23000,23005,22975,22990,28749
20211014,1005,22990,23000,22975,22990,48683
20211014,1006,22995,23030,22995,23025,38861
20211014,1007,23025,23035,23015,23025,24680
20211014,1008,23030,23040,23025,23035,20584
20211014,1009,23035,23040,23025,23025,11882
20211014,1010,23030,23035,23010,23020,23699
20211014,1011,23015,23055,23015,23045,61330
20211014,1012,23040,23045,23030,23035,50607
20211014,1013,23035,23035,23000,23010,29804
20211014,1014,23010,23030,23010,23025,5825
20211014,1015,23025,23030,23015,23020,37997
20211014,1016,23015,23025,23010,23010,14960
20211014,1017,23010,23010,22995,23010,27012
20211014,1018,23010,23025,23005,23020,2321
20211014,1019,23020,23020,23000,23005,25667
20211014,1020,23010,23015,22995,23000,46398
20211014,1021,23005,23005,22990,22990,21034
20211014,1022,22995,23005,22990,22995,110883
20211014,1023,22990,22995,22965,22970,59549
20211014,1024,22975,22980,22965,22980,55777
20211014,1025,22980,23000,22975,23000,47113
20211014,1026,23000,23010,22990,23005,31238
20211014,1027,23005,23010,22990,22990,9912
20211014,1028,22995,23020,22995,23010,16772
20211014,1029,23010,23010,22990,22990,14216
20211014,1030,22990,22995,22985,22985,6237
20211014,1031,22985,23010,22985,23000,9611
20211014,1032,23005,23020,23000,23015,15114
20211014,1033,23010,23015,23000,23000,10058
20211014,1034,23005,23005,22985,23000,11263
20211014,1035,23005,23025,22995,23020,33408
20211014,1036,23020,23045,23015,23035,111138
20211014,1037,23035,23050,23030,23045,37367
20211014,1038,23045,23050,23030,23035,41534
20211014,1039,23035,23040,23030,23040,18786
20211014,1040,23040,23070,23040,23065,68762
20211014,1041,23065,23065,23040,23050,93286
20211014,1042,23045,23055,23025,23025,33142
20211014,1043,23030,23055,23030,23045,49829
20211014,1044,23045,23050,23030,23030,8912
20211014,1045,23025,23040,23015,23030,8582
20211014,1046,23025,23030,23015,23015,17118
20211014,1047,23020,23030,23010,23025,15889
20211014,1048,23025,23030,23010,23010,17798
20211014,1049,23010,23020,23010,23020,14725
20211014,1050,23020,23020,23005,23010,21908
20211014,1051,23015,23020,23000,23020,30975
20211014,1052,23015,23025,23010,23015,11859
20211014,1053,23015,23015,22990,22990,61047
20211014,1054,22990,22995,22975,22990,35944
20211014,1055,22985,23010,22980,23000,27002
20211014,1056,23000,23005,22955,22955,74399
20211014,1057,22960,22975,22955,22965,51986
20211014,1058,22965,22965,22945,22950,89632
20211014,1059,22945,22955,22920,22925,64096
20211014,1100,22920,22935,22920,22930,72553
20211014,1101,22925,22925,22905,22920,37308
20211014,1102,22915,22935,22915,22935,36170
20211014,1103,22935,22935,22915,22925,32091
20211014,1104,22925,22925,22890,22900,50643
20211014,1105,22905,22910,22895,22910,6852
20211014,1106,22900,22915,22885,22900,119715
20211014,1107,22895,22925,22895,22920,34234
20211014,1108,22920,22920,22905,22910,7256
20211014,1109,22910,22925,22905,22925,22117
20211014,1110,22925,22940,22915,22940,67907
20211014,1111,22940,22940,22905,22905,29551
20211014,1112,22910,22910,22905,22910,27605
20211014,1113,22905,22920,22905,22920,15617
20211014,1114,22920,22945,22910,22930,49692
20211014,1115,22925,22925,22910,22910,20088
20211014,1116,22910,22915,22900,22910,29440
20211014,1117,22910,22935,22910,22925,34975
20211014,1118,22930,22935,22915,22925,31248
20211014,1119,22925,22935,22915,22935,12693
20211014,1120,22935,22950,22935,22945,36327
20211014,1121,22945,22950,22920,22925,25565
20211014,1122,22930,22955,22930,22940,53194
20211014,1123,22940,22955,22940,22945,16363
20211014,1124,22950,22950,22930,22940,15007
20211014,1125,22940,22940,22930,22935,7903
20211014,1126,22930,22950,22925,22935,22720
20211014,1127,22935,22935,22925,22930,14426
20211014,1128,22930,22935,22910,22910,14419
20211014,1129,22910,22930,22910,22920,3836
20211014,1130,22915,22930,22915,22920,6510
20211014,1131,22920,22930,22910,22925,15681
20211014,1132,22930,22930,22895,22900,64470
20211014,1133,22900,22905,22875,22895,86194
20211014,1134,22895,22905,22885,22895,20839
20211014,1135,22890,22915,22890,22905,23132
20211014,1136,22910,22925,22910,22925,34010
20211014,1137,22925,22930,22910,22920,11919
20211014,1138,22920,22920,22905,22905,5973
20211014,1139,22900,22925,22900,22925,8073
20211014,1140,22915,22935,22910,22935,33464
20211014,1141,22930,22930,22910,22930,1878
20211014,1142,22930,22945,22930,22940,15652
20211014,1143,22940,22945,22935,22945,4018
20211014,1144,22940,22940,22930,22930,5607
20211014,1145,22930,22935,22920,22920,5437
20211014,1146,22920,22935,22915,22935,4450
20211014,1147,22935,22950,22935,22950,11899
20211014,1148,22955,22955,22940,22950,40318
20211014,1149,22945,22955,22940,22945,6966
20211014,1150,22945,22960,22940,22960,11235
20211014,1151,22960,22970,22960,22960,9425
20211014,1152,22960,22960,22950,22955,11555
20211014,1153,22960,22965,22950,22960,5640
20211014,1154,22960,22970,22950,22965,17750
20211014,1155,22965,22965,22950,22955,17424
20211014,1156,22960,22960,22950,22955,1077
20211014,1157,22950,22960,22945,22950,6757
20211014,1158,22950,22955,22945,22950,11908
20211014,1159,22955,22970,22945,22965,27539
20211014,1200,22965,22965,22955,22960,15676
20211014,1201,22960,22965,22955,22965,1865
20211014,1202,22965,23005,22960,22990,133876
20211014,1203,22990,23000,22975,22985,14513
20211014,1204,22990,23005,22980,23000,32671
20211014,1205,23000,23000,22985,22995,25622
20211014,1206,22995,22995,22975,22975,22690
20211014,1207,22975,22980,22965,22970,16852
20211014,1208,22970,22985,22970,22985,13957
20211014,1209,22985,22990,22975,22985,4992
20211014,1210,22985,22990,22975,22985,1991
20211014,1211,22980,22995,22980,22990,16745
20211014,1212,22990,22995,22970,22970,7370
20211014,1213,22975,22980,22975,22975,15289
20211014,1214,22980,22980,22975,22975,409
20211014,1215,22980,22985,22975,22985,329
20211014,1216,22985,22990,22975,22975,8124
20211014,1217,22970,22980,22965,22975,22089
20211014,1218,22970,22970,22945,22960,29878
20211014,1219,22960,22960,22950,22955,11565
20211014,1220,22955,22985,22950,22980,33812
20211014,1221,22980,22990,22975,22975,20588
20211014,1222,22975,22975,22965,22975,3374
20211014,1223,22970,22975,22965,22975,4058
20211014,1224,22965,22975,22965,22970,22769
20211014,1225,22970,22975,22960,22960,26426
20211014,1226,22960,22970,22960,22960,1954
20211014,1227,22965,22970,22945,22950,18861
20211014,1228,22955,22955,22915,22925,50906
20211014,1229,22930,22950,22930,22950,24322
20211014,1230,22945,22945,22930,22940,55432
20211014,1231,22935,22935,22925,22935,16869
20211014,1232,22930,22945,22930,22935,14700
20211014,1233,22935,22940,22920,22925,7193
20211014,1234,22925,22940,22925,22935,19732
20211014,1235,22930,22945,22920,22935,8480
20211014,1236,22935,22940,22930,22935,9258
20211014,1237,22930,22950,22930,22945,9366
20211014,1238,22945,22945,22930,22935,3084
20211014,1239,22935,22945,22935,22940,4802
20211014,1240,22940,22945,22930,22935,3290
20211014,1241,22940,22940,22930,22935,12581
20211014,1242,22935,22935,22925,22935,15677
20211014,1243,22935,22950,22935,22950,22385
20211014,1244,22950,22955,22945,22950,5618
20211014,1245,22950,22955,22940,22940,11132
20211014,1246,22945,22990,22940,22985,76757
20211014,1247,22980,22985,22965,22980,7939
20211014,1248,22975,22980,22965,22980,19671
20211014,1249,22980,22985,22965,22970,8818
20211014,1250,22970,22975,22960,22965,10855
20211014,1251,22965,22965,22950,22960,8950
20211014,1252,22955,22960,22945,22955,5419
20211014,1253,22955,22960,22955,22960,2137
20211014,1254,22965,22965,22955,22955,517
20211014,1255,22960,22965,22955,22960,3396
20211014,1256,22960,22960,22955,22960,114
20211014,1257,22955,22960,22945,22955,12944
20211014,1258,22960,22960,22945,22950,2167
20211014,1259,22950,22950,22935,22945,24931
20211014,1300,22945,22955,22940,22955,54082
20211014,1301,22960,22970,22955,22970,13339
20211014,1302,22970,22970,22955,22955,3354
20211014,1303,22955,22955,22950,22955,6141
20211014,1304,22950,22955,22945,22945,4700
20211014,1305,22950,22955,22940,22945,5120
20211014,1306,22945,22955,22940,22945,6100
20211014,1307,22950,22955,22945,22950,2964
20211014,1308,22945,22950,22915,22915,51508
20211014,1309,22915,22930,22910,22930,21761
20211014,1310,22930,22930,22915,22920,19201
20211014,1311,22920,22930,22920,22920,10430
20211014,1312,22920,22935,22920,22930,15861
20211014,1313,22920,22920,22875,22875,173829
20211014,1314,22875,22885,22840,22860,127766
20211014,1315,22860,22865,22835,22850,72134
20211014,1316,22845,22865,22840,22860,54671
20211014,1317,22850,22860,22830,22840,30796
20211014,1318,22840,22845,22815,22830,57512
20211014,1319,22830,22855,22830,22850,47543
20211014,1320,22850,22870,22850,22870,63994
20211014,1321,22865,22880,22865,22865,27244
20211014,1322,22870,22890,22865,22880,41228
20211014,1323,22880,22885,22875,22875,18256
20211014,1324,22875,22895,22875,22890,15089
20211014,1325,22885,22900,22885,22890,26726
20211014,1326,22890,22905,22885,22905,25096
20211014,1327,22905,22905,22885,22890,8965
20211014,1328,22890,22905,22880,22885,19296
20211014,1329,22880,22900,22880,22885,29100
20211014,1330,22885,22895,22875,22895,30334
20211014,1331,22895,22930,22895,22920,78262
20211014,1332,22925,22935,22920,22925,19773
20211014,1333,22930,22930,22915,22920,20430
20211014,1334,22915,22935,22915,22920,26297
20211014,1335,22925,22925,22910,22915,36387
20211014,1336,22920,22935,22920,22925,22642
20211014,1337,22930,22930,22920,22920,9504
20211014,1338,22920,22925,22910,22920,14148
20211014,1339,22910,22915,22895,22905,26667
20211014,1340,22900,22905,22890,22900,22688
20211014,1341,22900,22910,22900,22900,21238
20211014,1342,22900,22900,22880,22890,23204
20211014,1343,22890,22900,22890,22895,22369
20211014,1344,22890,22895,22890,22895,11315
20211014,1345,22890,22890,22880,22890,7049
20211014,1346,22885,22890,22880,22880,9631
20211014,1347,22885,22885,22870,22880,15487
20211014,1348,22880,22885,22870,22870,15471
20211014,1349,22875,22885,22870,22870,13359
20211014,1350,22870,22870,22855,22870,19008
20211014,1351,22870,22900,22865,22895,53760
20211014,1352,22895,22910,22895,22895,21650
20211014,1353,22900,22900,22880,22880,10694
20211014,1354,22880,22890,22870,22880,27192
20211014,1355,22880,22880,22870,22880,18027
20211014,1356,22875,22880,22860,22865,15407
20211014,1357,22870,22890,22865,22885,20474
20211014,1358,22880,22885,22875,22885,4558
20211014,1359,22880,22890,22875,22885,9569
20211014,1400,22885,22905,22875,22895,30890
20211014,1401,22895,22895,22885,22890,4250
20211014,1402,22890,22890,22875,22885,26859
20211014,1403,22885,22905,22885,22905,13185
20211014,1404,22905,22905,22885,22885,24017
20211014,1405,22885,22895,22880,22885,8417
20211014,1406,22890,22890,22865,22870,31132
20211014,1407,22870,22890,22870,22880,28000
20211014,1408,22880,22885,22875,22880,13335
20211014,1409,22875,22890,22875,22875,14531
20211014,1410,22870,22875,22860,22875,36478
20211014,1411,22875,22875,22850,22860,28251
20211014,1412,22855,22870,22855,22865,34524
20211014,1413,22865,22870,22835,22850,185360
20211014,1414,22850,22860,22845,22855,28597
20211014,1415,22855,22870,22855,22865,12711
20211014,1416,22865,22885,22865,22880,28950
20211014,1417,22880,22900,22875,22900,36444
20211014,1418,22895,22900,22890,22895,5299
20211014,1419,22895,22900,22895,22895,2802
20211014,1420,22890,22900,22890,22890,45268
20211014,1421,22890,22895,22880,22895,5226
20211014,1422,22890,22900,22890,22900,5092
20211014,1423,22895,22900,22895,22900,5839
20211014,1424,22900,22900,22885,22885,84942
20211014,1425,22885,22910,22880,22910,95193
20211014,1426,22910,22940,22900,22925,110714
20211014,1427,22925,22930,22915,22925,24308
20211014,1428,22925,22925,22905,22910,35471
20211014,1429,22905,22910,22905,22905,22069
20211014,1430,22905,22910,22900,22900,9438
20211014,1431,22900,22915,22895,22905,69797
20211014,1432,22900,22915,22900,22910,7514
20211014,1433,22910,22915,22900,22905,17269
20211014,1434,22905,22915,22900,22905,2795
20211014,1435,22910,22915,22905,22915,1854
20211014,1436,22915,22915,22905,22905,15289
20211014,1437,22905,22910,22900,22905,3001
20211014,1438,22905,22910,22900,22900,5467
20211014,1439,22900,22910,22890,22905,31919
20211014,1440,22905,22905,22900,22900,5622
20211014,1441,22900,22910,22900,22905,5568
20211014,1442,22905,22920,22905,22920,16885
20211014,1443,22920,22925,22915,22925,13566
20211014,1444,22925,22950,22920,22945,56573
20211014,1445,22945,22955,22940,22945,48875
20211014,1446,22940,22945,22925,22935,47341
20211014,1447,22935,22940,22925,22940,11831
20211014,1448,22940,22945,22930,22940,8937
20211014,1449,22935,22950,22930,22950,11689
20211014,1450,22945,22950,22945,22945,7045
20211014,1451,22945,22950,22940,22940,25623
20211014,1452,22940,22955,22935,22945,14315
20211014,1453,22945,22955,22945,22955,34413
20211014,1454,22955,22980,22955,22970,116573
20211014,1455,22975,23000,22970,22995,55791
20211014,1456,22995,23005,22995,23005,79316
20211014,1457,23005,23010,22995,23005,38099
20211014,1458,23005,23030,23005,23010,77866
20211014,1459,23005,23015,23005,23010,12870
20211014,1500,23010,23040,23005,23040,52178
20211014,1501,23040,23040,23020,23020,44565
20211014,1502,23015,23040,23015,23015,35430
20211014,1503,23015,23035,23015,23025,41925
20211014,1504,23030,23035,23020,23025,157795
20211014,1505,23020,23030,23015,23020,20827
20211014,1506,23020,23025,23010,23015,3813
20211014,1507,23020,23020,23010,23010,17382
20211014,1508,23015,23015,23005,23010,18285
20211014,1509,23015,23020,23010,23015,12622
20211014,1510,23020,23025,23020,23020,24131
20211014,1511,23025,23030,23020,23020,17633
20211014,1512,23020,23020,23010,23010,19267
20211014,1513,23010,23015,23010,23015,24630
20211014,1514,23015,23040,23015,23040,32125
20211014,1515,23035,23045,23030,23045,39845
20211014,1516,23045,23045,23030,23035,51580
20211014,1517,23040,23040,23025,23030,23820
20211014,1518,23030,23030,23020,23030,49582
20211014,1519,23025,23030,23020,23020,56264
20211014,1520,23020,23025,23015,23025,63902
20211014,1530,23050,23050,23050,23050,228859