날짜,시간,시가,고가,저가,종가,거래량
20211014,0901,2320,2325,2315,2320,4930133
20211014,0902,2315,2325,2310,2320,6386110
20211014,0903,2320,2325,2315,2320,1433871
20211014,0904,2320,2325,2315,2315,755495
20211014,0905,2315,2325,2315,2320,1275787
20211014,0906,2320,2325,2315,2320,1352715
20211014,0907,2325,2330,2320,2330,1606699
20211014,0908,2330,2330,2320,2325,4060175
20211014,0909,2325,2330,2325,2330,131379
20211014,0910,2330,2330,2320,2325,949113
20211014,0911,2325,2325,2315,2315,4847509
20211014,0912,2315,2325,2315,2320,1646708
20211014,0913,2320,2325,2315,2320,2120651
20211014,0914,2320,2325,2315,2320,379165
20211014,0915,2320,2320,2315,2315,127507
20211014,0916,2320,2320,2315,2320,90030
20211014,0917,2315,2320,2310,2315,5881492
20211014,0918,2320,2320,2310,2315,1114470
20211014,0919,2310,2315,2305,2305,3878834
20211014,0920,2305,2315,2305,2305,1420837
20211014,0921,2305,2310,2300,2300,3668503
20211014,0922,2300,2310,2300,2305,869283
20211014,0923,2310,2310,2305,2310,117811
20211014,0924,2305,2310,2305,2305,759070
20211014,0925,2305,2310,2305,2310,176761
20211014,0926,2310,2315,2305,2310,1196863
20211014,0927,2310,2315,2305,2310,645588
20211014,0928,2310,2315,2305,2310,218610
20211014,0929,2310,2310,2305,2305,76267
20211014,0930,2310,2310,2305,2310,14293
20211014,0931,2305,2310,2305,2310,356085
20211014,0932,2310,2310,2305,2305,160474
20211014,0933,2305,2310,2300,2305,2436828
20211014,0934,2310,2310,2300,2305,356332
20211014,0935,2305,2305,2300,2300,57846
20211014,0936,2300,2305,2295,2300,8931433
20211014,0937,2300,2305,2295,2300,1531394
20211014,0938,2295,2305,2295,2305,270070
20211014,0939,2305,2305,2295,2295,852895
20211014,0940,2300,2305,2295,2300,203939
20211014,0941,2300,2305,2295,2300,990320
20211014,0942,2295,2305,2295,2300,362088
20211014,0943,2295,2300,2295,2295,5753038
20211014,0944,2295,2300,2295,2295,384189
20211014,0945,2300,2300,2290,2295,914851
20211014,0946,2295,2300,2290,2295,489792
20211014,0947,2295,2300,2295,2295,85860
20211014,0948,2300,2300,2295,2300,101508
20211014,0949,2300,2300,2295,2295,97473
20211014,0950,2295,2300,2295,2295,1231645
20211014,0951,2300,2305,2295,2300,320849
20211014,0952,2305,2305,2300,2300,578026
20211014,0953,2300,2305,2295,2305,463473
20211014,0954,2305,2305,2300,2300,433153
20211014,0955,2300,2305,2295,2300,264212
20211014,0956,2295,2300,2295,2300,69953
20211014,0957,2295,2300,2295,2300,124681
20211014,0958,2300,2300,2295,2300,35859
20211014,0959,2300,2300,2295,2295,22733
20211014,1000,2300,2305,2295,2305,488599
20211014,1001,2300,2305,2300,2305,25442
20211014,1002,2305,2305,2300,2305,60021
20211014,1003,2300,2305,2300,2300,78656
20211014,1004,2300,2305,2300,2305,15708
20211014,1005,2305,2305,2300,2305,118449
20211014,1006,2300,2305,2295,2300,1125845
20211014,1007,2300,2300,2295,2295,103464
20211014,1008,2295,2300,2295,2300,39741
20211014,1009,2300,2300,2295,2300,77433
20211014,1010,2295,2300,2295,2295,89477
20211014,1011,2295,2300,2295,2295,278777
20211014,1012,2300,2300,2295,2300,115204
20211014,1013,2300,2300,2295,2300,1690501
20211014,1014,2300,2300,2295,2300,140644
20211014,1015,2300,2300,2295,2300,20488
20211014,1016,2300,2300,2295,2300,51857
20211014,1017,2300,2305,2295,2300,429159
20211014,1018,2300,2300,2295,2295,117290
20211014,1019,2295,2305,2295,2300,320975
20211014,1020,2300,2305,2295,2300,205324
20211014,1021,2305,2305,2300,2300,7568
20211014,1022,2305,2305,2300,2305,28526
20211014,1023,2300,2305,2300,2300,167879
20211014,1024,2300,2305,2300,2305,162813
20211014,1025,2305,2305,2300,2305,127807
20211014,1026,2300,2305,2295,2305,2097139
20211014,1027,2305,2305,2295,2305,661576
20211014,1028,2300,2305,2295,2300,274186
20211014,1029,2295,2305,2295,2305,35450
20211014,1030,2305,2305,2300,2305,66699
20211014,1031,2305,2305,2295,2300,512379
20211014,1032,2300,2305,2295,2300,212064
20211014,1033,2300,2305,2295,2305,169499
20211014,1034,2300,2305,2300,2305,13070
20211014,1035,2300,2305,2295,2300,301692
20211014,1036,2300,2300,2295,2300,18025
20211014,1037,2295,2300,2295,2300,10475
20211014,1038,2300,2300,2295,2300,192870
20211014,1039,2295,2300,2295,2295,4660
20211014,1040,2295,2300,2290,2295,3791841
20211014,1041,2290,2300,2290,2300,478456
20211014,1042,2295,2300,2295,2295,451862
20211014,1043,2300,2300,2295,2300,62047
20211014,1044,2300,2300,2295,2300,25119
20211014,1045,2300,2300,2295,2295,1563
20211014,1046,2300,2300,2295,2295,155626
20211014,1047,2300,2300,2295,2300,11378
20211014,1048,2295,2300,2295,2300,47246
20211014,1049,2295,2300,2295,2295,56702
20211014,1050,2295,2300,2295,2295,51211
20211014,1051,2300,2305,2295,2300,3734727
20211014,1052,2300,2300,2295,2300,24970
20211014,1053,2300,2305,2295,2305,377244
20211014,1054,2300,2305,2300,2300,4996
20211014,1055,2300,2305,2295,2300,1302375
20211014,1056,2305,2305,2300,2305,7064
20211014,1057,2305,2305,2300,2305,7805
20211014,1058,2305,2310,2300,2305,2421546
20211014,1059,2305,2310,2305,2310,65697
20211014,1100,2305,2310,2305,2310,24281
20211014,1101,2310,2315,2305,2310,2067366
20211014,1102,2310,2310,2305,2305,27673
20211014,1103,2310,2310,2305,2310,100289
20211014,1104,2310,2315,2305,2315,580844
20211014,1105,2315,2315,2310,2310,371029
20211014,1106,2315,2315,2305,2315,1683430
20211014,1107,2315,2315,2305,2310,529085
20211014,1108,2310,2315,2305,2310,274434
20211014,1109,2310,2315,2305,2305,70634
20211014,1110,2305,2310,2305,2310,11695
20211014,1111,2310,2315,2305,2310,239445
20211014,1112,2310,2315,2305,2310,496085
20211014,1113,2310,2315,2305,2310,190183
20211014,1114,2305,2310,2305,2310,6581
20211014,1115,2310,2310,2305,2310,11193
20211014,1116,2310,2315,2305,2310,925342
20211014,1117,2305,2310,2305,2305,14860
20211014,1118,2305,2310,2305,2310,6251
20211014,1119,2305,2310,2305,2310,2431
20211014,1120,2305,2310,2305,2310,36317
20211014,1121,2310,2310,2305,2305,21363
20211014,1122,2310,2310,2305,2310,161108
20211014,1123,2305,2310,2305,2305,12611
20211014,1124,2310,2310,2305,2305,29939
20211014,1125,2305,2310,2305,2310,2867
20211014,1126,2310,2310,2305,2305,21724
20211014,1127,2310,2310,2305,2310,17544
20211014,1128,2310,2310,2305,2310,4123
20211014,1129,2310,2310,2305,2305,786
20211014,1130,2305,2310,2305,2310,961
20211014,1131,2305,2310,2305,2305,46972
20211014,1132,2310,2315,2305,2310,523888
20211014,1133,2315,2315,2310,2310,42287
20211014,1134,2315,2315,2310,2310,7284
20211014,1135,2315,2315,2310,2310,575955
20211014,1136,2310,2315,2305,2310,58129
20211014,1137,2305,2310,2305,2310,10611
20211014,1138,2310,2315,2305,2310,229878
20211014,1139,2315,2315,2305,2310,59331
20211014,1140,2310,2310,2305,2310,362
20211014,1141,2310,2310,2305,2305,14741
20211014,1142,2305,2310,2305,2305,28618
20211014,1143,2305,2310,2305,2305,927
20211014,1144,2310,2310,2305,2305,335
20211014,1145,2310,2310,2305,2310,15568
20211014,1146,2310,2310,2305,2310,2429
20211014,1147,2305,2310,2305,2305,8598
20211014,1148,2305,2310,2305,2310,11199
20211014,1149,2310,2310,2305,2310,3270
20211014,1150,2305,2310,2300,2305,1509795
20211014,1151,2305,2305,2300,2305,151829
20211014,1152,2305,2310,2300,2305,418722
20211014,1153,2310,2310,2300,2305,112398
20211014,1154,2305,2310,2300,2305,296078
20211014,1155,2300,2310,2300,2310,281020
20211014,1156,2305,2310,2305,2310,152290
20211014,1157,2310,2310,2305,2310,3123
20211014,1158,2310,2310,2305,2310,5718
20211014,1159,2310,2310,2300,2300,335793
20211014,1200,2300,2310,2300,2305,193402
20211014,1201,2305,2310,2300,2305,185959
20211014,1202,2305,2305,2300,2305,1511
20211014,1203,2305,2305,2300,2305,43467
20211014,1204,2300,2305,2300,2305,87112
20211014,1205,2305,2305,2300,2300,7198
20211014,1206,2305,2305,2300,2305,106430
20211014,1207,2305,2305,2300,2305,52379
20211014,1208,2300,2305,2300,2305,13781
20211014,1209,2300,2305,2300,2305,10635
20211014,1210,2305,2305,2300,2300,12255
20211014,1211,2300,2305,2300,2300,15286
20211014,1212,2300,2305,2300,2305,1633
20211014,1213,2300,2305,2300,2305,20203
20211014,1214,2300,2305,2300,2305,91149
20211014,1215,2305,2305,2300,2305,11828
20211014,1216,2300,2305,2300,2300,19004
20211014,1217,2305,2305,2300,2305,3610
20211014,1218,2305,2310,2300,2305,449491
20211014,1219,2305,2310,2300,2310,170561
20211014,1220,2305,2310,2300,2305,466160
20211014,1221,2305,2305,2300,2305,11759
20211014,1222,2305,2305,2300,2305,7669
20211014,1223,2305,2305,2300,2305,14335
20211014,1224,2305,2305,2300,2305,17453
20211014,1225,2305,2305,2300,2305,23239
20211014,1226,2305,2305,2300,2305,18751
20211014,1227,2305,2310,2300,2310,276109
20211014,1228,2310,2310,2305,2310,18969
20211014,1229,2305,2310,2305,2310,80342
20211014,1230,2305,2310,2305,2305,4939
20211014,1231,2305,2310,2305,2310,6219
20211014,1232,2310,2310,2305,2305,16482
20211014,1233,2305,2310,2305,2310,5553
20211014,1234,2310,2310,2305,2310,2443
20211014,1235,2310,2310,2305,2310,13063
20211014,1236,2305,2310,2305,2305,13793
20211014,1237,2310,2310,2305,2310,38636
20211014,1238,2310,2310,2305,2310,262
20211014,1239,2310,2310,2305,2310,2546
20211014,1240,2310,2310,2305,2310,57824
20211014,1241,2310,2310,2305,2305,1028
20211014,1242,2310,2310,2305,2310,4000
20211014,1243,2305,2310,2305,2310,12826
20211014,1244,2310,2310,2305,2305,510
20211014,1245,2305,2310,2305,2310,19930
20211014,1246,2305,2310,2300,2305,591829
20211014,1247,2305,2305,2300,2300,37628
20211014,1248,2305,2305,2300,2300,1637
20211014,1249,2300,2305,2300,2300,7953
20211014,1250,2300,2305,2300,2300,21260
20211014,1251,2300,2310,2300,2305,462265
20211014,1252,2305,2310,2305,2305,139126
20211014,1253,2305,2310,2300,2300,41300
20211014,1254,2305,2305,2300,2305,39208
20211014,1255,2305,2305,2300,2305,187119
20211014,1256,2305,2305,2300,2305,96365
20211014,1257,2310,2310,2305,2305,118344
20211014,1258,2310,2310,2305,2305,19157
20211014,1259,2305,2310,2305,2310,2973
20211014,1300,2310,2310,2305,2305,161933
20211014,1301,2305,2310,2300,2305,46386
20211014,1302,2305,2310,2300,2305,75879
20211014,1303,2305,2310,2305,2305,20216
20211014,1304,2310,2310,2305,2310,3204
20211014,1305,2305,2310,2305,2310,3122
20211014,1306,2305,2310,2305,2305,7205
20211014,1307,2310,2310,2305,2310,104269
20211014,1308,2305,2310,2305,2310,10513
20211014,1309,2305,2310,2305,2310,18684
20211014,1310,2310,2310,2305,2310,90
20211014,1311,2305,2310,2305,2310,13633
20211014,1312,2310,2310,2305,2310,5365
20211014,1313,2310,2315,2305,2315,1616054
20211014,1314,2315,2320,2310,2320,3102913
20211014,1315,2315,2320,2315,2320,173391
20211014,1316,2320,2320,2315,2320,328689
20211014,1317,2320,2320,2315,2315,22138
20211014,1318,2315,2320,2315,2315,1925896
20211014,1319,2320,2320,2315,2315,158547
20211014,1320,2320,2320,2310,2315,434020
20211014,1321,2310,2320,2310,2315,88921
20211014,1322,2315,2315,2310,2315,40515
20211014,1323,2310,2315,2310,2315,7236
20211014,1324,2315,2315,2310,2310,21484
20211014,1325,2310,2315,2310,2310,17435
20211014,1326,2315,2315,2310,2315,10466
20211014,1327,2310,2315,2310,2315,18621
20211014,1328,2310,2315,2310,2310,92037
20211014,1329,2315,2315,2310,2315,18303
20211014,1330,2315,2315,2310,2315,7723
20211014,1331,2310,2315,2305,2310,759664
20211014,1332,2310,2310,2305,2310,24996
20211014,1333,2310,2310,2305,2310,12424
20211014,1334,2305,2310,2305,2305,2355
20211014,1335,2305,2310,2305,2310,80269
20211014,1336,2305,2310,2305,2305,102165
20211014,1337,2310,2310,2305,2310,36989
20211014,1338,2310,2315,2305,2310,315949
20211014,1339,2310,2315,2310,2310,154096
20211014,1340,2310,2315,2310,2310,10926
20211014,1341,2310,2315,2310,2310,127896
20211014,1342,2310,2315,2310,2310,58236
20211014,1343,2310,2315,2310,2310,1577
20211014,1344,2315,2315,2310,2310,4671
20211014,1345,2315,2315,2310,2310,3966
20211014,1346,2315,2315,2310,2315,37590
20211014,1347,2315,2315,2310,2315,32217
20211014,1348,2315,2315,2310,2315,15641
20211014,1349,2315,2315,2310,2315,17312
20211014,1350,2310,2320,2310,2315,740112
20211014,1351,2315,2315,2310,2310,208797
20211014,1352,2310,2315,2310,2310,70380
20211014,1353,2315,2315,2310,2315,9504
20211014,1354,2315,2315,2310,2310,22437
20211014,1355,2310,2315,2310,2310,86837
20211014,1356,2315,2315,2310,2315,244084
20211014,1357,2315,2315,2310,2310,2290
20211014,1358,2315,2315,2310,2315,24643
20211014,1359,2315,2315,2310,2315,3146
20211014,1400,2315,2315,2310,2315,8218
20211014,1401,2315,2315,2310,2310,12091
20211014,1402,2315,2315,2310,2310,3560
20211014,1403,2315,2315,2310,2310,39810
20211014,1404,2315,2315,2310,2315,12181
20211014,1405,2315,2315,2310,2310,909
20211014,1406,2310,2315,2310,2315,363615
20211014,1407,2310,2315,2310,2315,16613
20211014,1408,2315,2315,2310,2310,38337
20211014,1409,2315,2315,2310,2315,6688
20211014,1410,2315,2320,2310,2315,737309
20211014,1411,2315,2320,2310,2315,311509
20211014,1412,2320,2320,2310,2315,689474
20211014,1413,2315,2320,2310,2320,569480
20211014,1414,2320,2320,2315,2315,940
20211014,1415,2315,2320,2310,2315,674249
20211014,1416,2310,2315,2310,2310,5685
20211014,1417,2315,2315,2310,2310,1921
20211014,1418,2315,2315,2310,2310,7087
20211014,1419,2315,2315,2310,2315,5398
20211014,1420,2315,2315,2310,2310,7528
20211014,1421,2315,2315,2310,2315,1224
20211014,1422,2315,2315,2310,2315,24795
20211014,1423,2315,2315,2310,2310,14783
20211014,1424,2310,2315,2310,2315,5092
20211014,1425,2315,2315,2310,2315,12913
20211014,1426,2310,2315,2305,2310,1343270
20211014,1427,2305,2310,2305,2305,125965
20211014,1428,2305,2315,2305,2310,1053673
20211014,1429,2315,2315,2310,2310,53877
20211014,1430,2310,2315,2310,2310,18192
20211014,1431,2315,2315,2310,2315,22829
20211014,1432,2310,2315,2310,2315,98700
20211014,1433,2310,2315,2310,2310,97694
20211014,1434,2310,2315,2310,2315,5118
20211014,1435,2310,2315,2310,2310,52580
20211014,1436,2310,2315,2305,2310,612127
20211014,1437,2315,2315,2310,2310,2563
20211014,1438,2315,2315,2310,2315,112865
20211014,1439,2315,2315,2310,2310,10025
20211014,1440,2310,2315,2310,2310,493
20211014,1441,2315,2315,2310,2310,41378
20211014,1442,2310,2315,2305,2310,330862
20211014,1443,2305,2310,2305,2305,637085
20211014,1444,2310,2310,2305,2305,28081
20211014,1445,2310,2310,2305,2305,59386
20211014,1446,2310,2310,2305,2310,37972
20211014,1447,2310,2310,2305,2305,27891
20211014,1448,2310,2310,2305,2310,42519
20211014,1449,2310,2310,2305,2305,55255
20211014,1450,2310,2310,2305,2310,42056
20211014,1451,2305,2310,2305,2310,38654
20211014,1452,2305,2310,2305,2310,101391
20211014,1453,2305,2310,2305,2310,26262
20211014,1454,2305,2305,2300,2300,2241098
20211014,1455,2300,2305,2300,2300,81327
20211014,1456,2300,2305,2300,2300,380368
20211014,1457,2300,2305,2295,2295,2818402
20211014,1458,2300,2305,2295,2300,861485
20211014,1459,2300,2305,2295,2300,1501621
20211014,1500,2300,2300,2295,2300,100099
20211014,1501,2300,2300,2295,2300,129188
20211014,1502,2295,2300,2295,2300,92354
20211014,1503,2300,2300,2295,2300,66390
20211014,1504,2295,2300,2295,2300,45535
20211014,1505,2300,2300,2295,2295,44695
20211014,1506,2295,2300,2295,2300,559118
20211014,1507,2295,2300,2295,2300,61415
20211014,1508,2300,2300,2295,2300,1687965
20211014,1509,2300,2300,2295,2300,44859
20211014,1510,2295,2300,2295,2300,55099
20211014,1511,2300,2300,2295,2300,280160
20211014,1512,2300,2300,2295,2300,17720
20211014,1513,2300,2300,2295,2300,75442
20211014,1514,2295,2300,2295,2295,775350
20211014,1515,2295,2300,2295,2295,51708
20211014,1516,2300,2300,2295,2300,41681
20211014,1517,2300,2300,2295,2295,49272
20211014,1518,2295,2300,2295,2295,117080
20211014,1519,2295,2300,2295,2300,343716
20211014,1520,2300,2300,2295,2300,412179
20211014,1530,2295,2295,2295,2295,3789307