날짜,시간,시가,고가,저가,종가,거래량
20211028,0901,23675,23715,23620,23695,248130
20211028,0902,23690,23700,23660,23665,58914
20211028,0903,23670,23715,23655,23715,115829
20211028,0904,23715,23780,23710,23755,92253
20211028,0905,23760,23790,23745,23770,91863
20211028,0906,23770,23785,23730,23750,50129
20211028,0907,23755,23785,23750,23775,67395
20211028,0908,23765,23800,23765,23790,112500
20211028,0909,23785,23825,23775,23805,164056
20211028,0910,23805,23820,23790,23810,68546
20211028,0911,23810,23820,23780,23785,33330
20211028,0912,23785,23795,23760,23780,60962
20211028,0913,23785,23790,23760,23770,33534
20211028,0914,23770,23790,23765,23790,18193
20211028,0915,23790,23820,23790,23820,76940
20211028,0916,23820,23840,23805,23830,157007
20211028,0917,23830,23855,23825,23840,149521
20211028,0918,23845,23865,23845,23855,86439
20211028,0919,23855,23885,23855,23865,64946
20211028,0920,23860,23870,23850,23850,55240
20211028,0921,23850,23860,23840,23840,30961
20211028,0922,23840,23845,23830,23840,35952
20211028,0923,23845,23865,23835,23835,35751
20211028,0924,23840,23845,23810,23815,49755
20211028,0925,23815,23845,23815,23840,58876
20211028,0926,23845,23860,23840,23840,23812
20211028,0927,23840,23840,23800,23805,58619
20211028,0928,23800,23805,23760,23770,77246
20211028,0929,23765,23785,23760,23775,20673
20211028,0930,23770,23780,23750,23775,35381
20211028,0931,23780,23780,23710,23725,56042
20211028,0932,23730,23745,23720,23725,36650
20211028,0933,23720,23730,23685,23730,95075
20211028,0934,23730,23750,23720,23740,38646
20211028,0935,23740,23775,23740,23775,39346
20211028,0936,23770,23775,23750,23775,17969
20211028,0937,23770,23800,23770,23780,31833
20211028,0938,23785,23805,23785,23800,23842
20211028,0939,23800,23830,23800,23820,43814
20211028,0940,23825,23840,23815,23835,57064
20211028,0941,23840,23850,23820,23840,51368
20211028,0942,23840,23845,23810,23810,29185
20211028,0943,23815,23845,23810,23825,19795
20211028,0944,23825,23840,23810,23825,14404
20211028,0945,23830,23850,23830,23850,60773
20211028,0946,23845,23870,23835,23855,92291
20211028,0947,23855,23860,23840,23845,29448
20211028,0948,23850,23880,23850,23860,124174
20211028,0949,23860,23875,23855,23870,26061
20211028,0950,23870,23870,23830,23830,56613
20211028,0951,23835,23845,23825,23840,17876
20211028,0952,23840,23840,23820,23825,23852
20211028,0953,23830,23830,23810,23825,26836
20211028,0954,23830,23835,23795,23800,25423
20211028,0955,23800,23810,23795,23810,13297
20211028,0956,23810,23825,23810,23815,24958
20211028,0957,23815,23815,23790,23810,45671
20211028,0958,23810,23825,23800,23810,14313
20211028,0959,23805,23850,23805,23845,48547
20211028,1000,23845,23860,23835,23845,34245
20211028,1001,23845,23855,23810,23810,42660
20211028,1002,23810,23820,23800,23820,33773
20211028,1003,23820,23845,23820,23840,10923
20211028,1004,23840,23845,23815,23825,13810
20211028,1005,23825,23830,23795,23805,33379
20211028,1006,23805,23815,23785,23795,20200
20211028,1007,23795,23810,23785,23805,22504
20211028,1008,23810,23815,23800,23800,19028
20211028,1009,23795,23805,23780,23800,27380
20211028,1010,23805,23820,23805,23810,13464
20211028,1011,23810,23825,23810,23815,28345
20211028,1012,23810,23830,23810,23830,21630
20211028,1013,23830,23840,23830,23830,11971
20211028,1014,23835,23835,23825,23830,1474
20211028,1015,23835,23835,23825,23830,5335
20211028,1016,23835,23840,23825,23835,3351
20211028,1017,23830,23845,23830,23845,17073
20211028,1018,23845,23890,23845,23880,188514
20211028,1019,23880,23910,23880,23905,184034
20211028,1020,23905,23910,23885,23890,51121
20211028,1021,23885,23895,23880,23885,26548
20211028,1022,23890,23890,23865,23880,60584
20211028,1023,23880,23885,23865,23865,35333
20211028,1024,23870,23870,23855,23860,12450
20211028,1025,23865,23880,23860,23865,18764
20211028,1026,23870,23890,23870,23890,20466
20211028,1027,23890,23895,23875,23885,8577
20211028,1028,23885,23905,23885,23900,20308
20211028,1029,23900,23900,23880,23885,11933
20211028,1030,23885,23895,23875,23880,13436
20211028,1031,23875,23910,23875,23905,30745
20211028,1032,23905,23910,23895,23895,11115
20211028,1033,23900,23915,23895,23895,69788
20211028,1034,23895,23895,23865,23880,40352
20211028,1035,23885,23890,23875,23880,10063
20211028,1036,23875,23885,23860,23860,23719
20211028,1037,23865,23880,23855,23880,16009
20211028,1038,23875,23880,23870,23875,6565
20211028,1039,23880,23910,23880,23900,42201
20211028,1040,23900,23900,23885,23900,12245
20211028,1041,23900,23900,23885,23895,14344
20211028,1042,23895,23930,23890,23915,54684
20211028,1043,23915,23925,23880,23890,10922
20211028,1044,23890,23895,23865,23865,35501
20211028,1045,23865,23875,23850,23875,43126
20211028,1046,23875,23880,23845,23855,30209
20211028,1047,23855,23860,23840,23850,28371
20211028,1048,23855,23855,23840,23850,7459
20211028,1049,23855,23870,23855,23860,12088
20211028,1050,23860,23870,23845,23870,17742
20211028,1051,23870,23885,23865,23885,16042
20211028,1052,23885,23895,23880,23890,37100
20211028,1053,23890,23900,23890,23890,17674
20211028,1054,23890,23890,23870,23880,13892
20211028,1055,23880,23885,23865,23865,27653
20211028,1056,23865,23870,23850,23855,14578
20211028,1057,23855,23870,23855,23870,1687
20211028,1058,23865,23870,23860,23870,2455
20211028,1059,23870,23870,23860,23865,10026
20211028,1100,23865,23865,23840,23840,14712
20211028,1101,23840,23850,23830,23840,70130
20211028,1102,23840,23855,23835,23855,10192
20211028,1103,23860,23860,23835,23835,6441
20211028,1104,23840,23850,23825,23840,24641
20211028,1105,23840,23845,23815,23820,23758
20211028,1106,23820,23840,23815,23835,10202
20211028,1107,23835,23840,23820,23830,17169
20211028,1108,23830,23845,23825,23840,2689
20211028,1109,23835,23855,23835,23855,24105
20211028,1110,23855,23855,23840,23840,8573
20211028,1111,23840,23855,23835,23845,4414
20211028,1112,23845,23870,23845,23865,34184
20211028,1113,23860,23880,23860,23870,22560
20211028,1114,23875,23885,23870,23880,21946
20211028,1115,23880,23885,23875,23880,10800
20211028,1116,23875,23880,23870,23875,9355
20211028,1117,23870,23875,23865,23865,19856
20211028,1118,23865,23870,23855,23860,9680
20211028,1119,23860,23865,23845,23850,14127
20211028,1120,23845,23850,23840,23840,8205
20211028,1121,23840,23845,23820,23820,33621
20211028,1122,23820,23825,23775,23780,104140
20211028,1123,23780,23795,23765,23765,49924
20211028,1124,23770,23785,23770,23780,27142
20211028,1125,23775,23775,23735,23735,67539
20211028,1126,23735,23750,23730,23740,52156
20211028,1127,23745,23745,23705,23720,60140
20211028,1128,23720,23720,23700,23705,40040
20211028,1129,23705,23725,23700,23720,157892
20211028,1130,23720,23725,23710,23715,29521
20211028,1131,23710,23730,23710,23730,44197
20211028,1132,23730,23730,23715,23720,53034
20211028,1133,23720,23725,23690,23690,51537
20211028,1134,23690,23695,23675,23690,47687
20211028,1135,23690,23710,23685,23710,38645
20211028,1136,23710,23720,23700,23715,50648
20211028,1137,23715,23715,23690,23700,16728
20211028,1138,23695,23695,23665,23680,54093
20211028,1139,23685,23695,23675,23695,8026
20211028,1140,23695,23715,23690,23710,24874
20211028,1141,23710,23730,23705,23725,16804
20211028,1142,23725,23735,23715,23720,36336
20211028,1143,23720,23735,23715,23735,25909
20211028,1144,23735,23740,23720,23735,9949
20211028,1145,23735,23745,23730,23730,18097
20211028,1146,23735,23755,23730,23755,21580
20211028,1147,23755,23760,23740,23750,15660
20211028,1148,23755,23755,23740,23745,5202
20211028,1149,23745,23745,23730,23740,11234
20211028,1150,23735,23735,23725,23730,11309
20211028,1151,23730,23750,23725,23730,20120
20211028,1152,23730,23740,23730,23735,26802
20211028,1153,23730,23730,23715,23725,18869
20211028,1154,23725,23745,23725,23740,6597
20211028,1155,23735,23740,23730,23735,16752
20211028,1156,23740,23745,23730,23740,2936
20211028,1157,23735,23745,23730,23740,2367
20211028,1158,23735,23740,23730,23730,20831
20211028,1159,23730,23745,23730,23740,60064
20211028,1200,23735,23735,23725,23730,20115
20211028,1201,23730,23750,23725,23740,8258
20211028,1202,23745,23750,23730,23740,20542
20211028,1203,23740,23740,23735,23740,8865
20211028,1204,23740,23755,23740,23745,49414
20211028,1205,23745,23745,23735,23745,3689
20211028,1206,23745,23775,23745,23775,45459
20211028,1207,23770,23785,23770,23785,19575
20211028,1208,23790,23790,23780,23785,11415
20211028,1209,23785,23790,23775,23775,33244
20211028,1210,23780,23780,23770,23775,12633
20211028,1211,23770,23775,23760,23765,27674
20211028,1212,23760,23765,23740,23745,25461
20211028,1213,23740,23740,23715,23720,37030
20211028,1214,23715,23720,23710,23715,28316
20211028,1215,23715,23725,23715,23720,14066
20211028,1216,23725,23735,23720,23735,7017
20211028,1217,23730,23730,23725,23725,4290
20211028,1218,23725,23730,23720,23725,1259
20211028,1219,23720,23725,23705,23720,36269
20211028,1220,23715,23715,23710,23715,8874
20211028,1221,23715,23725,23710,23720,6599
20211028,1222,23720,23730,23720,23730,11017
20211028,1223,23730,23755,23730,23750,45773
20211028,1224,23755,23755,23745,23750,11216
20211028,1225,23750,23755,23745,23755,4051
20211028,1226,23750,23765,23745,23755,15145
20211028,1227,23760,23760,23745,23745,4728
20211028,1228,23755,23770,23755,23770,25034
20211028,1229,23770,23775,23760,23760,6907
20211028,1230,23765,23775,23760,23770,5736
20211028,1231,23770,23785,23765,23785,18019
20211028,1232,23785,23785,23775,23775,34137
20211028,1233,23775,23795,23775,23775,36247
20211028,1234,23775,23775,23765,23765,15238
20211028,1235,23765,23790,23765,23785,27043
20211028,1236,23785,23790,23780,23785,3822
20211028,1237,23785,23795,23780,23795,48339
20211028,1238,23795,23825,23795,23825,97577
20211028,1239,23825,23830,23815,23820,17639
20211028,1240,23815,23840,23815,23835,80686
20211028,1241,23835,23835,23825,23835,27624
20211028,1242,23835,23845,23835,23840,25478
20211028,1243,23835,23840,23820,23835,31124
20211028,1244,23835,23855,23835,23840,40611
20211028,1245,23835,23845,23820,23825,25467
20211028,1246,23825,23835,23820,23825,4525
20211028,1247,23825,23835,23820,23830,16040
20211028,1248,23830,23840,23825,23840,27990
20211028,1249,23845,23845,23825,23835,32816
20211028,1250,23835,23845,23830,23840,13701
20211028,1251,23840,23845,23825,23830,23982
20211028,1252,23830,23835,23820,23825,7349
20211028,1253,23825,23830,23815,23825,6521
20211028,1254,23825,23830,23825,23830,13852
20211028,1255,23830,23830,23820,23825,7824
20211028,1256,23830,23835,23815,23815,13307
20211028,1257,23820,23830,23815,23830,13530
20211028,1258,23825,23830,23825,23830,24486
20211028,1259,23835,23835,23830,23835,14058
20211028,1300,23830,23835,23825,23830,3236
20211028,1301,23830,23840,23820,23840,34509
20211028,1302,23840,23865,23840,23860,40705
20211028,1303,23860,23860,23830,23835,22893
20211028,1304,23835,23835,23820,23830,15362
20211028,1305,23830,23835,23825,23835,6566
20211028,1306,23835,23840,23825,23825,21179
20211028,1307,23830,23845,23820,23840,11225
20211028,1308,23840,23855,23840,23855,18676
20211028,1309,23855,23870,23855,23865,36493
20211028,1310,23870,23870,23860,23870,9727
20211028,1311,23865,23870,23865,23865,5460
20211028,1312,23865,23870,23855,23860,7192
20211028,1313,23865,23890,23860,23890,50360
20211028,1314,23885,23885,23875,23885,19534
20211028,1315,23885,23890,23865,23865,11260
20211028,1316,23870,23870,23845,23850,19279
20211028,1317,23850,23860,23835,23840,14307
20211028,1318,23835,23855,23835,23855,31477
20211028,1319,23850,23855,23845,23850,6355
20211028,1320,23850,23855,23845,23850,40142
20211028,1321,23855,23855,23845,23845,19973
20211028,1322,23850,23860,23840,23850,35473
20211028,1323,23855,23865,23850,23860,22115
20211028,1324,23855,23855,23835,23850,11393
20211028,1325,23850,23850,23840,23850,20399
20211028,1326,23850,23865,23850,23855,18260
20211028,1327,23860,23870,23860,23860,27133
20211028,1328,23855,23860,23850,23850,12181
20211028,1329,23860,23860,23855,23860,11557
20211028,1330,23860,23865,23850,23850,12253
20211028,1331,23850,23850,23825,23830,50105
20211028,1332,23830,23835,23825,23835,64232
20211028,1333,23830,23835,23825,23835,27997
20211028,1334,23830,23840,23825,23830,13702
20211028,1335,23830,23830,23830,23830,6539
20211028,1336,23830,23830,23830,23830,23966
20211028,1337,23830,23840,23830,23840,19613
20211028,1338,23840,23855,23840,23855,21438
20211028,1339,23855,23860,23850,23855,13868
20211028,1340,23860,23865,23855,23860,11951
20211028,1341,23865,23875,23860,23870,55335
20211028,1342,23870,23880,23860,23865,57152
20211028,1343,23865,23880,23860,23880,18355
20211028,1344,23880,23910,23875,23905,83936
20211028,1345,23910,23915,23895,23900,38571
20211028,1346,23900,23910,23900,23905,26728
20211028,1347,23905,23910,23895,23900,28875
20211028,1348,23900,23900,23885,23895,59575
20211028,1349,23895,23900,23890,23895,15323
20211028,1350,23890,23895,23875,23885,55485
20211028,1351,23885,23890,23880,23885,12938
20211028,1352,23880,23895,23880,23885,7006
20211028,1353,23885,23885,23875,23880,46563
20211028,1354,23885,23890,23880,23885,9592
20211028,1355,23880,23895,23875,23895,17434
20211028,1356,23895,23900,23880,23880,11650
20211028,1357,23885,23885,23865,23870,11181
20211028,1358,23880,23895,23875,23895,12371
20211028,1359,23890,23890,23875,23885,6603
20211028,1400,23885,23895,23880,23880,14034
20211028,1401,23885,23930,23885,23930,301843
20211028,1402,23925,23940,23925,23940,196940
20211028,1403,23940,23970,23940,23965,107829
20211028,1404,23965,23965,23940,23940,71909
20211028,1405,23945,23945,23930,23935,58202
20211028,1406,23935,23945,23930,23935,60419
20211028,1407,23940,23945,23930,23935,51487
20211028,1408,23935,23940,23925,23935,46389
20211028,1409,23935,23960,23935,23955,55663
20211028,1410,23950,23965,23950,23950,65448
20211028,1411,23950,23955,23940,23950,65010
20211028,1412,23945,23950,23940,23940,67916
20211028,1413,23940,23980,23940,23970,104557
20211028,1414,23965,23990,23965,23990,81659
20211028,1415,23990,23990,23965,23970,84719
20211028,1416,23970,23975,23955,23960,41072
20211028,1417,23970,23975,23950,23960,22923
20211028,1418,23960,23960,23950,23960,12214
20211028,1419,23955,23970,23955,23970,19039
20211028,1420,23970,23985,23965,23975,49415
20211028,1421,23975,23975,23960,23965,31737
20211028,1422,23960,23970,23950,23950,26925
20211028,1423,23950,23960,23945,23945,120052
20211028,1424,23950,23950,23935,23940,28655
20211028,1425,23940,23940,23915,23915,30246
20211028,1426,23920,23935,23920,23930,29682
20211028,1427,23925,23925,23895,23900,38817
20211028,1428,23900,23915,23885,23885,52723
20211028,1429,23890,23900,23885,23895,56122
20211028,1430,23900,23900,23865,23870,64871
20211028,1431,23870,23885,23865,23885,39265
20211028,1432,23885,23895,23880,23885,25985
20211028,1433,23880,23885,23850,23860,72890
20211028,1434,23855,23870,23855,23860,25320
20211028,1435,23855,23880,23855,23880,35820
20211028,1436,23885,23885,23860,23870,10564
20211028,1437,23870,23875,23860,23870,6514
20211028,1438,23870,23870,23855,23860,31508
20211028,1439,23860,23865,23855,23865,18052
20211028,1440,23860,23875,23850,23860,23074
20211028,1441,23850,23860,23850,23850,19596
20211028,1442,23845,23865,23845,23850,24267
20211028,1443,23850,23855,23830,23835,55082
20211028,1444,23840,23840,23820,23825,74466
20211028,1445,23830,23845,23820,23845,28438
20211028,1446,23845,23860,23840,23850,23619
20211028,1447,23855,23865,23855,23855,17613
20211028,1448,23850,23855,23835,23835,5534
20211028,1449,23840,23845,23830,23830,16991
20211028,1450,23830,23845,23820,23840,8706
20211028,1451,23835,23835,23800,23805,73104
20211028,1452,23805,23810,23795,23795,66430
20211028,1453,23795,23805,23790,23790,20770
20211028,1454,23790,23800,23780,23800,20098
20211028,1455,23800,23800,23785,23800,9701
20211028,1456,23795,23810,23790,23810,68891
20211028,1457,23810,23810,23775,23795,49579
20211028,1458,23795,23805,23795,23805,17992
20211028,1459,23805,23805,23795,23795,12762
20211028,1500,23800,23810,23800,23805,19466
20211028,1501,23805,23815,23800,23805,39953
20211028,1502,23805,23805,23795,23805,34006
20211028,1503,23805,23805,23800,23805,11419
20211028,1504,23805,23810,23800,23800,19899
20211028,1505,23800,23800,23770,23770,51082
20211028,1506,23770,23770,23735,23735,303871
20211028,1507,23740,23755,23735,23750,24538
20211028,1508,23750,23755,23725,23735,37111
20211028,1509,23735,23740,23725,23730,33427
20211028,1510,23730,23745,23725,23740,27282
20211028,1511,23740,23755,23740,23755,71694
20211028,1512,23750,23755,23735,23735,42223
20211028,1513,23735,23735,23715,23720,22998
20211028,1514,23720,23720,23700,23705,98807
20211028,1515,23705,23720,23700,23720,25357
20211028,1516,23720,23720,23700,23705,28445
20211028,1517,23710,23725,23710,23720,82697
20211028,1518,23720,23725,23710,23710,29215
20211028,1519,23715,23720,23710,23710,27214
20211028,1520,23710,23715,23705,23710,62936
20211028,1530,23675,23675,23675,23675,197381