날짜,시간,시가,고가,저가,종가,거래량
20211007,0901,22600,22650,22580,22630,485830
20211007,0902,22630,22720,22620,22670,419181
20211007,0903,22680,22725,22655,22690,267247
20211007,0904,22685,22740,22670,22670,176407
20211007,0905,22665,22700,22640,22660,133497
20211007,0906,22655,22670,22615,22630,128279
20211007,0907,22635,22680,22630,22655,126309
20211007,0908,22665,22720,22655,22720,148907
20211007,0909,22720,22735,22685,22685,164269
20211007,0910,22680,22725,22675,22680,87645
20211007,0911,22680,22700,22650,22670,77766
20211007,0912,22660,22720,22650,22690,75112
20211007,0913,22695,22700,22655,22700,108607
20211007,0914,22705,22710,22680,22680,64249
20211007,0915,22680,22730,22680,22710,129306
20211007,0916,22710,22745,22690,22725,229457
20211007,0917,22725,22750,22710,22725,156081
20211007,0918,22725,22740,22695,22700,70851
20211007,0919,22705,22720,22660,22680,61610
20211007,0920,22675,22710,22675,22695,44956
20211007,0921,22700,22700,22640,22645,97791
20211007,0922,22640,22650,22585,22595,152628
20211007,0923,22595,22615,22570,22590,129185
20211007,0924,22590,22595,22565,22570,121594
20211007,0925,22575,22630,22555,22600,127331
20211007,0926,22600,22610,22575,22575,59436
20211007,0927,22580,22590,22555,22585,102044
20211007,0928,22590,22635,22575,22620,119181
20211007,0929,22620,22675,22615,22660,120647
20211007,0930,22665,22670,22645,22645,40350
20211007,0931,22645,22720,22645,22715,143318
20211007,0932,22715,22735,22715,22725,107534
20211007,0933,22730,22740,22715,22725,74121
20211007,0934,22725,22780,22720,22770,163321
20211007,0935,22765,22785,22755,22775,83888
20211007,0936,22775,22790,22775,22780,202846
20211007,0937,22780,22820,22770,22810,505083
20211007,0938,22805,22845,22805,22830,178587
20211007,0939,22830,22850,22820,22835,81856
20211007,0940,22835,22845,22815,22815,66854
20211007,0941,22815,22820,22780,22780,149703
20211007,0942,22785,22795,22770,22795,89211
20211007,0943,22795,22820,22795,22815,80068
20211007,0944,22815,22835,22795,22835,65791
20211007,0945,22835,22840,22805,22810,39652
20211007,0946,22815,22840,22805,22830,78273
20211007,0947,22835,22880,22830,22855,160209
20211007,0948,22855,22865,22820,22830,80390
20211007,0949,22830,22845,22805,22820,58107
20211007,0950,22820,22835,22805,22830,46707
20211007,0951,22830,22865,22820,22820,108471
20211007,0952,22825,22835,22810,22835,20682
20211007,0953,22830,22840,22795,22800,46636
20211007,0954,22800,22815,22770,22785,83740
20211007,0955,22790,22800,22755,22780,45567
20211007,0956,22785,22800,22755,22755,58795
20211007,0957,22755,22780,22740,22780,82376
20211007,0958,22785,22795,22755,22780,69298
20211007,0959,22770,22795,22770,22795,26901
20211007,1000,22795,22820,22775,22785,73515
20211007,1001,22785,22820,22785,22805,36182
20211007,1002,22805,22835,22790,22815,80288
20211007,1003,22815,22835,22790,22835,64135
20211007,1004,22830,22835,22780,22790,33203
20211007,1005,22790,22805,22775,22795,34297
20211007,1006,22795,22800,22755,22780,29890
20211007,1007,22785,22805,22770,22785,47541
20211007,1008,22780,22805,22775,22805,17614
20211007,1009,22800,22800,22735,22745,57100
20211007,1010,22755,22760,22710,22730,69075
20211007,1011,22730,22735,22695,22710,92399
20211007,1012,22705,22715,22675,22700,58619
20211007,1013,22705,22745,22700,22725,85017
20211007,1014,22725,22730,22705,22715,56260
20211007,1015,22720,22750,22710,22735,65517
20211007,1016,22740,22775,22735,22765,79044
20211007,1017,22760,22770,22735,22740,44321
20211007,1018,22735,22740,22710,22710,33188
20211007,1019,22710,22740,22710,22730,15815
20211007,1020,22735,22740,22695,22705,23871
20211007,1021,22705,22710,22675,22685,42659
20211007,1022,22680,22680,22605,22620,166936
20211007,1023,22625,22625,22590,22595,116804
20211007,1024,22600,22605,22580,22595,73104
20211007,1025,22595,22610,22585,22600,52243
20211007,1026,22590,22600,22560,22590,84593
20211007,1027,22590,22625,22590,22610,76999
20211007,1028,22610,22630,22600,22620,18915
20211007,1029,22615,22645,22615,22635,54855
20211007,1030,22635,22675,22630,22670,88155
20211007,1031,22675,22680,22645,22660,50230
20211007,1032,22660,22725,22650,22720,111911
20211007,1033,22720,22730,22695,22715,100050
20211007,1034,22720,22750,22720,22730,104110
20211007,1035,22735,22790,22725,22790,128653
20211007,1036,22775,22790,22760,22780,40973
20211007,1037,22780,22795,22760,22790,121263
20211007,1038,22795,22800,22780,22795,58153
20211007,1039,22800,22820,22795,22800,89955
20211007,1040,22805,22815,22790,22790,86655
20211007,1041,22795,22840,22795,22820,103123
20211007,1042,22820,22850,22810,22845,45695
20211007,1043,22845,22855,22825,22830,125451
20211007,1044,22830,22850,22820,22825,57596
20211007,1045,22825,22835,22815,22835,63431
20211007,1046,22840,22845,22820,22835,38623
20211007,1047,22830,22830,22800,22805,108676
20211007,1048,22810,22830,22795,22825,41347
20211007,1049,22820,22835,22800,22800,97358
20211007,1050,22805,22810,22770,22790,47417
20211007,1051,22795,22815,22785,22815,38651
20211007,1052,22815,22830,22805,22820,29810
20211007,1053,22820,22840,22815,22825,56204
20211007,1054,22825,22845,22825,22845,25400
20211007,1055,22845,22870,22835,22865,145753
20211007,1056,22865,22905,22860,22905,168554
20211007,1057,22905,22925,22895,22910,105990
20211007,1058,22910,22915,22895,22895,30791
20211007,1059,22895,22920,22890,22905,53309
20211007,1100,22900,22905,22880,22885,29751
20211007,1101,22890,22910,22885,22900,96109
20211007,1102,22895,22900,22875,22880,34267
20211007,1103,22875,22895,22870,22870,50419
20211007,1104,22870,22885,22860,22875,69223
20211007,1105,22875,22905,22875,22895,78921
20211007,1106,22900,22930,22890,22930,51271
20211007,1107,22930,22945,22910,22920,100048
20211007,1108,22920,22930,22900,22925,67119
20211007,1109,22930,22935,22915,22925,42960
20211007,1110,22925,22960,22915,22955,80169
20211007,1111,22955,22975,22945,22950,113512
20211007,1112,22950,22960,22935,22960,49065
20211007,1113,22960,22985,22955,22965,75357
20211007,1114,22965,23005,22960,23000,179148
20211007,1115,23000,23010,22985,23005,111339
20211007,1116,23005,23015,22990,22995,188816
20211007,1117,22995,23000,22965,22970,201958
20211007,1118,22970,22970,22955,22965,12617
20211007,1119,22965,22975,22965,22970,30423
20211007,1120,22970,22975,22955,22965,51721
20211007,1121,22965,22980,22945,22955,51852
20211007,1122,22945,22960,22935,22945,86558
20211007,1123,22940,22965,22940,22955,64513
20211007,1124,22960,22965,22940,22955,23661
20211007,1125,22950,22975,22950,22975,25686
20211007,1126,22970,22980,22965,22975,118107
20211007,1127,22970,22975,22945,22945,20743
20211007,1128,22950,22975,22945,22965,39333
20211007,1129,22965,22975,22955,22960,17222
20211007,1130,22960,22980,22955,22975,86510
20211007,1131,22975,23005,22970,22990,171219
20211007,1132,22985,22995,22975,22980,44090
20211007,1133,22980,22985,22965,22970,14393
20211007,1134,22965,22970,22945,22955,88508
20211007,1135,22945,22965,22945,22960,21507
20211007,1136,22960,22975,22960,22975,26458
20211007,1137,22975,22980,22960,22970,12540
20211007,1138,22965,22975,22960,22975,4812
20211007,1139,22975,22980,22965,22970,34876
20211007,1140,22965,22990,22965,22985,20865
20211007,1141,22980,23025,22980,23000,218780
20211007,1142,23000,23000,22955,22965,67422
20211007,1143,22960,22965,22935,22935,88745
20211007,1144,22940,22950,22910,22910,43307
20211007,1145,22910,22935,22910,22930,33998
20211007,1146,22930,22950,22930,22940,45442
20211007,1147,22945,22970,22940,22970,38258
20211007,1148,22965,22970,22960,22960,29610
20211007,1149,22960,22970,22960,22965,7656
20211007,1150,22965,22975,22965,22965,23698
20211007,1151,22965,22965,22945,22960,10072
20211007,1152,22960,22970,22950,22970,15218
20211007,1153,22965,22980,22955,22960,23225
20211007,1154,22955,22955,22920,22925,20970
20211007,1155,22920,22935,22915,22930,16121
20211007,1156,22935,22965,22930,22955,14953
20211007,1157,22955,22970,22955,22970,37155
20211007,1158,22970,22970,22945,22955,31044
20211007,1159,22950,22960,22945,22955,20101
20211007,1200,22950,22960,22950,22955,21822
20211007,1201,22955,22960,22950,22955,23973
20211007,1202,22955,22960,22940,22945,14505
20211007,1203,22940,22960,22935,22960,17183
20211007,1204,22960,22960,22950,22960,26926
20211007,1205,22960,22990,22960,22985,43088
20211007,1206,22985,23005,22975,22995,58568
20211007,1207,22995,23000,22980,22985,5916
20211007,1208,22985,22990,22980,22985,10722
20211007,1209,22980,22980,22965,22970,7741
20211007,1210,22965,22970,22945,22960,63738
20211007,1211,22955,22965,22945,22945,13287
20211007,1212,22945,22955,22935,22955,20174
20211007,1213,22960,22965,22950,22960,12153
20211007,1214,22960,22970,22945,22955,3428
20211007,1215,22955,22960,22920,22930,29796
20211007,1216,22920,22935,22880,22890,63261
20211007,1217,22890,22900,22885,22895,17886
20211007,1218,22895,22900,22875,22880,64044
20211007,1219,22875,22895,22870,22895,51266
20211007,1220,22890,22905,22875,22885,22727
20211007,1221,22875,22900,22875,22890,16940
20211007,1222,22890,22890,22865,22875,47430
20211007,1223,22870,22890,22870,22890,8738
20211007,1224,22885,22885,22845,22850,74059
20211007,1225,22850,22870,22845,22865,27910
20211007,1226,22870,22895,22870,22890,36263
20211007,1227,22890,22905,22885,22905,21423
20211007,1228,22900,22905,22890,22900,16212
20211007,1229,22895,22940,22895,22925,32448
20211007,1230,22925,22935,22920,22925,27332
20211007,1231,22930,22940,22920,22930,29242
20211007,1232,22930,22930,22915,22920,31759
20211007,1233,22915,22920,22900,22920,7832
20211007,1234,22920,22930,22915,22915,5698
20211007,1235,22910,22925,22905,22910,17172
20211007,1236,22905,22925,22900,22910,21733
20211007,1237,22910,22910,22870,22885,40729
20211007,1238,22890,22915,22875,22915,16480
20211007,1239,22915,22935,22905,22930,37393
20211007,1240,22930,22935,22925,22935,6416
20211007,1241,22925,22930,22900,22915,24537
20211007,1242,22920,22925,22905,22915,18452
20211007,1243,22910,22910,22890,22895,6574
20211007,1244,22900,22905,22890,22895,21255
20211007,1245,22890,22895,22840,22840,59669
20211007,1246,22845,22865,22830,22865,26067
20211007,1247,22860,22860,22830,22855,10934
20211007,1248,22845,22870,22845,22865,27920
20211007,1249,22870,22880,22860,22870,36449
20211007,1250,22870,22870,22855,22855,21155
20211007,1251,22850,22855,22815,22825,28333
20211007,1252,22820,22825,22800,22810,52866
20211007,1253,22810,22850,22810,22845,19993
20211007,1254,22850,22865,22850,22855,14730
20211007,1255,22850,22875,22850,22870,34953
20211007,1256,22870,22875,22860,22860,18808
20211007,1257,22860,22875,22855,22860,5798
20211007,1258,22860,22860,22845,22860,31123
20211007,1259,22850,22860,22840,22855,7784
20211007,1300,22850,22885,22845,22880,9809
20211007,1301,22875,22925,22875,22915,91030
20211007,1302,22915,22940,22915,22925,32810
20211007,1303,22925,22930,22910,22915,13258
20211007,1304,22915,22920,22905,22920,30827
20211007,1305,22920,22950,22920,22940,55851
20211007,1306,22940,22945,22930,22930,13719
20211007,1307,22925,22965,22925,22965,31673
20211007,1308,22965,22975,22945,22950,50412
20211007,1309,22945,22950,22935,22940,4613
20211007,1310,22945,22945,22920,22935,23324
20211007,1311,22935,22945,22930,22940,30678
20211007,1312,22940,22940,22905,22920,40957
20211007,1313,22915,22940,22915,22940,31934
20211007,1314,22940,22950,22930,22945,31125
20211007,1315,22945,22950,22935,22935,18097
20211007,1316,22935,22965,22930,22950,32722
20211007,1317,22955,22960,22940,22945,14448
20211007,1318,22940,22940,22925,22935,26590
20211007,1319,22935,22940,22920,22930,15420
20211007,1320,22920,22935,22915,22925,28803
20211007,1321,22925,22925,22900,22905,17786
20211007,1322,22905,22915,22905,22910,8458
20211007,1323,22905,22915,22875,22915,35342
20211007,1324,22915,22925,22905,22925,5704
20211007,1325,22920,22925,22910,22915,11521
20211007,1326,22915,22915,22860,22870,29847
20211007,1327,22865,22890,22865,22880,14688
20211007,1328,22885,22915,22880,22910,6783
20211007,1329,22905,22905,22880,22880,14256
20211007,1330,22875,22880,22865,22865,11968
20211007,1331,22865,22875,22840,22855,87689
20211007,1332,22845,22870,22845,22855,11087
20211007,1333,22850,22860,22835,22845,20726
20211007,1334,22850,22860,22840,22855,9496
20211007,1335,22850,22865,22840,22840,19703
20211007,1336,22840,22860,22835,22850,14302
20211007,1337,22850,22860,22825,22855,57772
20211007,1338,22860,22870,22850,22870,40085
20211007,1339,22865,22875,22855,22870,39655
20211007,1340,22870,22895,22855,22890,38613
20211007,1341,22895,22895,22865,22865,11593
20211007,1342,22870,22870,22855,22860,6296
20211007,1343,22870,22885,22870,22880,18010
20211007,1344,22880,22880,22840,22845,37291
20211007,1345,22845,22845,22800,22800,80262
20211007,1346,22800,22820,22800,22810,24497
20211007,1347,22815,22835,22810,22825,36144
20211007,1348,22830,22830,22800,22800,50067
20211007,1349,22795,22800,22780,22800,57994
20211007,1350,22795,22805,22785,22795,24664
20211007,1351,22795,22800,22770,22795,50736
20211007,1352,22795,22800,22780,22785,19611
20211007,1353,22790,22790,22745,22750,87016
20211007,1354,22755,22775,22745,22765,56979
20211007,1355,22765,22785,22755,22775,15398
20211007,1356,22780,22825,22770,22820,120771
20211007,1357,22825,22840,22815,22825,50823
20211007,1358,22825,22830,22810,22820,15961
20211007,1359,22815,22835,22810,22835,22689
20211007,1400,22835,22855,22830,22830,60294
20211007,1401,22825,22830,22800,22830,36602
20211007,1402,22830,22875,22825,22860,110642
20211007,1403,22860,22860,22840,22860,46888
20211007,1404,22860,22860,22845,22845,25589
20211007,1405,22845,22875,22835,22875,43429
20211007,1406,22870,22880,22870,22880,38259
20211007,1407,22875,22880,22860,22875,95164
20211007,1408,22875,22875,22855,22855,9657
20211007,1409,22855,22865,22840,22860,62005
20211007,1410,22860,22860,22840,22850,24471
20211007,1411,22860,22860,22825,22840,33175
20211007,1412,22840,22855,22820,22855,27150
20211007,1413,22855,22865,22840,22865,23012
20211007,1414,22865,22880,22855,22865,20616
20211007,1415,22870,22870,22840,22840,9988
20211007,1416,22845,22865,22840,22865,11876
20211007,1417,22865,22890,22855,22885,66260
20211007,1418,22885,22890,22870,22885,77438
20211007,1419,22885,22885,22870,22885,16025
20211007,1420,22885,22910,22885,22905,72156
20211007,1421,22910,22910,22895,22900,15183
20211007,1422,22900,22900,22880,22895,10005
20211007,1423,22895,22895,22875,22880,48015
20211007,1424,22880,22900,22875,22895,38491
20211007,1425,22900,22920,22895,22895,21532
20211007,1426,22895,22895,22865,22865,36943
20211007,1427,22870,22885,22860,22875,25924
20211007,1428,22870,22875,22860,22870,17986
20211007,1429,22870,22895,22865,22885,19486
20211007,1430,22885,22885,22875,22885,3991
20211007,1431,22890,22895,22865,22865,143202
20211007,1432,22870,22885,22865,22885,31868
20211007,1433,22885,22895,22875,22895,17555
20211007,1434,22890,22890,22845,22855,152545
20211007,1435,22860,22870,22845,22860,17859
20211007,1436,22860,22880,22850,22875,9754
20211007,1437,22875,22875,22855,22855,61496
20211007,1438,22860,22880,22855,22870,5495
20211007,1439,22870,22870,22840,22845,55208
20211007,1440,22840,22845,22830,22835,48746
20211007,1441,22835,22835,22820,22820,33887
20211007,1442,22815,22840,22815,22835,34138
20211007,1443,22835,22835,22810,22815,31838
20211007,1444,22815,22840,22810,22820,18836
20211007,1445,22825,22850,22820,22840,12738
20211007,1446,22845,22855,22830,22840,37204
20211007,1447,22835,22855,22825,22850,33445
20211007,1448,22845,22850,22820,22830,15261
20211007,1449,22830,22835,22825,22835,15796
20211007,1450,22840,22850,22835,22840,17177
20211007,1451,22840,22845,22830,22830,7868
20211007,1452,22835,22850,22835,22840,6823
20211007,1453,22840,22840,22815,22825,58139
20211007,1454,22820,22820,22795,22800,47792
20211007,1455,22805,22815,22795,22805,10604
20211007,1456,22805,22820,22790,22820,19015
20211007,1457,22820,22845,22815,22835,47901
20211007,1458,22835,22845,22825,22845,34834
20211007,1459,22845,22850,22840,22840,9007
20211007,1500,22840,22870,22835,22860,61088
20211007,1501,22860,22885,22860,22880,104193
20211007,1502,22880,22885,22865,22865,50291
20211007,1503,22865,22875,22860,22870,15854
20211007,1504,22875,22885,22870,22880,50862
20211007,1505,22880,22900,22880,22885,35373
20211007,1506,22885,22895,22875,22895,28702
20211007,1507,22895,22915,22880,22915,40284
20211007,1508,22915,22930,22910,22910,124786
20211007,1509,22910,22920,22905,22920,84640
20211007,1510,22925,22935,22910,22930,62498
20211007,1511,22935,22935,22925,22930,27645
20211007,1512,22930,22935,22920,22925,20363
20211007,1513,22930,22930,22915,22920,41218
20211007,1514,22920,22930,22910,22925,23667
20211007,1515,22915,22925,22915,22920,57302
20211007,1516,22925,22945,22920,22930,121519
20211007,1517,22925,22960,22925,22960,95827
20211007,1518,22960,22960,22935,22940,132183
20211007,1519,22940,22945,22920,22920,136584
20211007,1520,22920,22935,22920,22935,22536
20211007,1530,22915,22915,22915,22915,279590