날짜,시간,시가,고가,저가,종가,거래량
20211118,1001,22925,22930,22820,22850,207606
20211118,1002,22855,22895,22785,22805,203868
20211118,1003,22800,22870,22790,22835,130788
20211118,1004,22835,22835,22800,22805,99321
20211118,1005,22805,22805,22745,22745,119732
20211118,1006,22745,22780,22735,22750,149406
20211118,1007,22760,22800,22755,22795,101181
20211118,1008,22800,22820,22770,22785,77580
20211118,1009,22780,22800,22770,22800,58856
20211118,1010,22800,22865,22800,22860,122358
20211118,1011,22860,22905,22850,22880,103789
20211118,1012,22885,22945,22880,22945,105902
20211118,1013,22940,22955,22905,22930,71898
20211118,1014,22935,22950,22910,22920,62503
20211118,1015,22910,22930,22905,22920,28095
20211118,1016,22920,22920,22890,22915,51833
20211118,1017,22910,22910,22835,22845,361434
20211118,1018,22845,22850,22815,22845,197467
20211118,1019,22845,22860,22810,22830,66548
20211118,1020,22830,22860,22820,22860,42614
20211118,1021,22855,22910,22855,22870,40647
20211118,1022,22870,22900,22865,22885,30131
20211118,1023,22880,22885,22855,22855,20794
20211118,1024,22855,22855,22815,22825,94228
20211118,1025,22820,22840,22780,22785,74426
20211118,1026,22785,22825,22780,22820,18749
20211118,1027,22810,22835,22805,22815,20771
20211118,1028,22810,22825,22780,22810,315476
20211118,1029,22810,22840,22790,22830,41911
20211118,1030,22820,22820,22795,22795,23669
20211118,1031,22800,22805,22755,22760,331189
20211118,1032,22755,22760,22715,22730,285950
20211118,1033,22730,22755,22725,22745,51659
20211118,1034,22740,22760,22720,22750,167270
20211118,1035,22745,22755,22735,22740,44464
20211118,1036,22740,22740,22695,22700,172127
20211118,1037,22700,22710,22670,22685,157461
20211118,1038,22690,22705,22680,22700,72777
20211118,1039,22695,22725,22690,22695,69013
20211118,1040,22700,22730,22700,22725,34893
20211118,1041,22720,22750,22705,22735,111462
20211118,1042,22735,22780,22730,22770,85837
20211118,1043,22770,22775,22735,22745,55222
20211118,1044,22740,22745,22715,22720,87427
20211118,1045,22725,22725,22695,22720,57974
20211118,1046,22715,22725,22705,22720,33348
20211118,1047,22720,22740,22710,22720,28749
20211118,1048,22720,22720,22700,22710,21186
20211118,1049,22710,22740,22700,22740,43419
20211118,1050,22735,22755,22730,22740,51319
20211118,1051,22740,22770,22730,22765,32656
20211118,1052,22765,22790,22755,22765,68411
20211118,1053,22760,22765,22730,22740,17404
20211118,1054,22745,22775,22745,22770,33173
20211118,1055,22770,22810,22760,22805,150751
20211118,1056,22810,22830,22805,22815,74558
20211118,1057,22815,22850,22805,22850,65582
20211118,1058,22845,22865,22835,22850,113199
20211118,1059,22845,22850,22835,22840,40464
20211118,1100,22840,22845,22810,22820,49387
20211118,1101,22820,22850,22815,22825,76873
20211118,1102,22825,22830,22810,22830,13907
20211118,1103,22830,22855,22830,22845,51190
20211118,1104,22850,22870,22845,22855,36278
20211118,1105,22855,22855,22835,22855,35564
20211118,1106,22855,22870,22840,22840,52788
20211118,1107,22840,22870,22840,22870,68346
20211118,1108,22875,22880,22855,22860,9361
20211118,1109,22865,22880,22850,22855,22385
20211118,1110,22850,22860,22835,22835,53139
20211118,1111,22835,22850,22830,22840,40229
20211118,1112,22850,22850,22840,22850,27536
20211118,1113,22845,22850,22815,22820,38572
20211118,1114,22815,22820,22795,22800,37017
20211118,1115,22800,22835,22795,22830,21764
20211118,1116,22835,22835,22805,22810,19431
20211118,1117,22805,22810,22785,22785,43249
20211118,1118,22785,22795,22775,22775,75717
20211118,1119,22775,22810,22775,22810,35715
20211118,1120,22805,22815,22800,22805,65007
20211118,1121,22810,22835,22800,22835,18164
20211118,1122,22835,22850,22825,22845,15477
20211118,1123,22850,22855,22840,22845,22172
20211118,1124,22845,22850,22830,22845,18566
20211118,1125,22845,22845,22815,22825,12983
20211118,1126,22820,22860,22820,22860,9979
20211118,1127,22860,22905,22860,22905,94714
20211118,1128,22900,22905,22885,22890,75790
20211118,1129,22890,22900,22880,22900,9139
20211118,1130,22900,22925,22895,22910,81710
20211118,1131,22905,22925,22895,22925,19644
20211118,1132,22925,22930,22900,22915,14929
20211118,1133,22910,22935,22905,22925,19253
20211118,1134,22930,22945,22915,22915,31111
20211118,1135,22920,22920,22900,22915,26967
20211118,1136,22920,22935,22910,22920,21089
20211118,1137,22920,22935,22910,22930,26203
20211118,1138,22935,22935,22915,22915,18062
20211118,1139,22920,22935,22905,22930,6181
20211118,1140,22935,22955,22925,22940,56510
20211118,1141,22940,22975,22935,22940,56702
20211118,1142,22940,22950,22930,22945,8020
20211118,1143,22950,22950,22925,22925,61868
20211118,1144,22930,22930,22910,22920,31984
20211118,1145,22920,22930,22910,22915,11463
20211118,1146,22915,22920,22900,22915,160132
20211118,1147,22920,22930,22920,22930,1894
20211118,1148,22930,22935,22925,22935,14643
20211118,1149,22935,22935,22910,22910,7992
20211118,1150,22915,22930,22910,22920,7230
20211118,1151,22925,22945,22920,22945,19437
20211118,1152,22945,22960,22940,22955,30336
20211118,1153,22945,22945,22905,22915,19148
20211118,1154,22910,22920,22910,22910,5160
20211118,1155,22910,22920,22900,22905,16125
20211118,1156,22910,22920,22910,22915,2248
20211118,1157,22920,22925,22915,22915,7938
20211118,1158,22915,22915,22895,22895,60498
20211118,1159,22900,22910,22900,22905,7033
20211118,1200,22910,22925,22905,22925,19030
20211118,1201,22920,22925,22915,22920,3337
20211118,1202,22920,22935,22915,22930,9226
20211118,1203,22930,22940,22930,22930,8884
20211118,1204,22925,22925,22900,22905,3981
20211118,1205,22915,22940,22915,22940,4504
20211118,1206,22940,22960,22935,22960,73433
20211118,1207,22960,22980,22955,22980,100176
20211118,1208,22980,23010,22975,23000,46807
20211118,1209,23000,23020,22995,23015,38913
20211118,1210,23010,23010,22995,23000,57116
20211118,1211,23005,23010,22980,22990,45617
20211118,1212,22985,22990,22975,22975,13524
20211118,1213,22975,22985,22970,22975,12194
20211118,1214,22985,22985,22955,22970,31939
20211118,1215,22965,22965,22955,22955,7742
20211118,1216,22960,22965,22955,22965,3548
20211118,1217,22960,22965,22945,22945,26908
20211118,1218,22950,22950,22920,22920,11268
20211118,1219,22920,22930,22905,22910,43135
20211118,1220,22915,22915,22895,22905,19105
20211118,1221,22905,22920,22900,22920,17245
20211118,1222,22920,22925,22890,22900,15006
20211118,1223,22900,22905,22890,22890,8413
20211118,1224,22890,22895,22880,22890,21717
20211118,1225,22890,22895,22880,22890,9679
20211118,1226,22895,22910,22895,22900,9180
20211118,1227,22905,22915,22890,22910,20708
20211118,1228,22910,22950,22910,22945,29312
20211118,1229,22945,22945,22930,22935,8296
20211118,1230,22935,22955,22935,22945,42452
20211118,1231,22945,22950,22935,22945,10400
20211118,1232,22945,22960,22945,22950,26175
20211118,1233,22945,22970,22945,22970,12468
20211118,1234,22970,22980,22950,22960,16218
20211118,1235,22955,22965,22955,22955,8769
20211118,1236,22955,22985,22955,22985,7810
20211118,1237,22990,22995,22985,22990,39442
20211118,1238,22990,23000,22980,22980,37350
20211118,1239,22975,22985,22970,22980,10531
20211118,1240,22980,22995,22970,22970,7690
20211118,1241,22980,22980,22960,22965,9737
20211118,1242,22965,22980,22960,22970,8265
20211118,1243,22970,22980,22965,22980,3471
20211118,1244,22985,22990,22980,22990,3628
20211118,1245,22995,23000,22985,23000,7984
20211118,1246,23000,23010,22995,23005,42480
20211118,1247,23010,23030,23005,23025,63216
20211118,1248,23020,23025,23000,23005,12901
20211118,1249,23005,23010,23000,23005,17956
20211118,1250,23005,23020,23005,23015,9819
20211118,1251,23020,23045,23015,23035,23977
20211118,1252,23035,23045,23030,23045,40727
20211118,1253,23050,23050,23030,23040,25559
20211118,1254,23035,23045,23035,23045,68377
20211118,1255,23045,23050,23035,23035,24699
20211118,1256,23035,23060,23035,23060,45695
20211118,1257,23060,23060,23035,23040,22477
20211118,1258,23040,23045,23020,23025,34452
20211118,1259,23030,23030,23010,23025,21501
20211118,1300,23025,23030,23020,23030,14797
20211118,1301,23030,23040,23015,23035,10523
20211118,1302,23040,23050,23035,23045,11336
20211118,1303,23045,23045,23020,23020,17880
20211118,1304,23030,23030,23010,23020,7104
20211118,1305,23015,23020,23005,23020,34450
20211118,1306,23020,23020,23010,23015,3471
20211118,1307,23010,23015,23010,23015,10477
20211118,1308,23015,23025,23010,23015,10959
20211118,1309,23015,23025,23015,23025,6848
20211118,1310,23020,23040,23020,23040,14241
20211118,1311,23045,23045,23035,23040,14376
20211118,1312,23035,23040,23020,23025,23570
20211118,1313,23025,23025,23015,23015,7308
20211118,1314,23015,23030,23010,23015,7461
20211118,1315,23020,23025,23015,23015,2311
20211118,1316,23020,23025,23010,23015,9018
20211118,1317,23010,23015,23005,23005,62209
20211118,1318,23010,23020,23005,23020,10969
20211118,1319,23015,23040,23015,23035,9170
20211118,1320,23030,23035,23015,23015,13697
20211118,1321,23015,23020,23005,23005,16432
20211118,1322,23010,23020,23005,23010,6894
20211118,1323,23015,23015,22995,22995,54139
20211118,1324,22990,23000,22980,22985,49240
20211118,1325,22985,23005,22985,22990,36637
20211118,1326,22990,22990,22970,22970,12636
20211118,1327,22980,22985,22975,22980,5237
20211118,1328,22980,22980,22965,22975,20993
20211118,1329,22975,22990,22975,22990,12967
20211118,1330,22990,22995,22980,22980,12722
20211118,1331,22980,22980,22950,22955,19125
20211118,1332,22955,22960,22950,22955,4829
20211118,1333,22955,22960,22935,22940,27679
20211118,1334,22935,22955,22935,22950,7423
20211118,1335,22950,22950,22940,22940,3237
20211118,1336,22935,22955,22935,22950,9427
20211118,1337,22955,22980,22955,22975,13421
20211118,1338,22975,22975,22950,22950,6421
20211118,1339,22945,22955,22940,22945,11395
20211118,1340,22940,22960,22940,22960,6999
20211118,1341,22955,22960,22940,22940,3998
20211118,1342,22935,22945,22925,22940,10088
20211118,1343,22945,22945,22935,22935,2850
20211118,1344,22940,22950,22935,22940,4385
20211118,1345,22940,22945,22935,22945,4180
20211118,1346,22940,22960,22940,22960,8016
20211118,1347,22960,22965,22950,22955,5994
20211118,1348,22955,22955,22945,22945,2314
20211118,1349,22955,22955,22950,22950,5167
20211118,1350,22950,22960,22950,22955,6002
20211118,1351,22955,22975,22955,22975,4689
20211118,1352,22975,22985,22965,22975,19243
20211118,1353,22975,22985,22970,22970,12368
20211118,1354,22970,22990,22970,22985,9317
20211118,1355,22990,22995,22985,22990,12332
20211118,1356,22990,22990,22975,22975,9382
20211118,1357,22975,22975,22965,22970,10323
20211118,1358,22965,22970,22950,22960,9183
20211118,1359,22960,22965,22955,22955,14066
20211118,1400,22950,22960,22945,22960,7774
20211118,1401,22950,22975,22950,22970,7196
20211118,1402,22975,22975,22950,22955,6164
20211118,1403,22955,22960,22940,22940,20553
20211118,1404,22940,22945,22935,22945,3143
20211118,1405,22940,22965,22940,22965,12033
20211118,1406,22965,23020,22960,23010,91605
20211118,1407,23000,23005,22990,22995,40711
20211118,1408,22995,23020,22995,23010,28768
20211118,1409,23005,23030,23005,23030,31568
20211118,1410,23025,23040,23020,23035,23744
20211118,1411,23035,23040,23015,23015,31384
20211118,1412,23015,23030,23010,23015,6450
20211118,1413,23015,23025,23010,23025,10771
20211118,1414,23020,23025,23000,23000,22990
20211118,1415,23000,23010,22990,22990,18940
20211118,1416,22995,23005,22990,22990,4596
20211118,1417,22995,22995,22980,22985,16803
20211118,1418,22985,22990,22950,22955,39005
20211118,1419,22955,22965,22930,22935,80005
20211118,1420,22935,22940,22925,22925,36354
20211118,1421,22935,22935,22920,22925,44882
20211118,1422,22925,22945,22925,22930,28009
20211118,1423,22930,22935,22920,22920,25443
20211118,1424,22920,22920,22900,22905,44435
20211118,1425,22900,22915,22875,22880,112074
20211118,1426,22880,22910,22870,22910,23863
20211118,1427,22910,22925,22895,22915,18038
20211118,1428,22915,22930,22915,22925,32798
20211118,1429,22920,22955,22920,22955,14758
20211118,1430,22955,22960,22935,22950,9033
20211118,1431,22955,22970,22950,22965,27637
20211118,1432,22975,22975,22950,22960,13216
20211118,1433,22960,22975,22960,22970,9203
20211118,1434,22970,22990,22965,22975,33082
20211118,1435,22975,22975,22960,22960,7697
20211118,1436,22965,22985,22965,22980,3278
20211118,1437,22980,22985,22960,22965,3244
20211118,1438,22965,22975,22960,22975,578
20211118,1439,22970,22970,22950,22955,40819
20211118,1440,22955,22955,22930,22935,6378
20211118,1441,22930,22945,22925,22945,6872
20211118,1442,22950,22970,22950,22970,7929
20211118,1443,22960,22965,22940,22950,4470
20211118,1444,22950,22955,22950,22950,2066
20211118,1445,22950,22960,22950,22955,6664
20211118,1446,22950,22965,22950,22955,5162
20211118,1447,22950,22955,22930,22930,7806
20211118,1448,22935,22940,22925,22935,18931
20211118,1449,22930,22950,22925,22950,1748
20211118,1450,22945,22950,22940,22945,2633
20211118,1451,22945,22945,22915,22920,4383
20211118,1452,22925,22925,22900,22905,21483
20211118,1453,22910,22920,22905,22905,3948
20211118,1454,22900,22920,22900,22915,10010
20211118,1455,22915,22940,22915,22930,8270
20211118,1456,22925,22945,22925,22940,1914
20211118,1457,22940,22945,22940,22945,3492
20211118,1458,22940,22945,22930,22930,5855
20211118,1459,22930,22930,22915,22920,33357
20211118,1500,22920,22920,22910,22910,14086
20211118,1501,22915,22915,22885,22885,57182
20211118,1502,22885,22905,22875,22880,42311
20211118,1503,22870,22885,22860,22875,29324
20211118,1504,22875,22880,22850,22850,43796
20211118,1505,22850,22865,22850,22860,16184
20211118,1506,22855,22885,22850,22880,52866
20211118,1507,22875,22880,22865,22880,9070
20211118,1508,22880,22885,22870,22885,14468
20211118,1509,22880,22910,22880,22900,52065
20211118,1510,22900,22900,22890,22890,10139
20211118,1511,22890,22900,22880,22900,6055
20211118,1512,22895,22900,22880,22880,6526
20211118,1513,22890,22890,22870,22875,4532
20211118,1514,22875,22895,22875,22885,20346
20211118,1515,22885,22885,22875,22875,24123
20211118,1516,22875,22885,22850,22860,89186
20211118,1517,22855,22860,22850,22860,5113
20211118,1518,22860,22870,22845,22850,71842
20211118,1519,22845,22850,22825,22845,36148
20211118,1520,22845,22860,22835,22855,25948
20211118,1521,22860,22860,22840,22850,22637
20211118,1522,22850,22850,22835,22850,14275
20211118,1523,22845,22865,22845,22850,18491
20211118,1524,22855,22865,22850,22850,3614
20211118,1525,22850,22850,22840,22850,16999
20211118,1526,22850,22865,22845,22860,95034
20211118,1527,22860,22885,22860,22875,21784
20211118,1528,22875,22885,22870,22880,26079
20211118,1529,22880,22890,22875,22880,10840
20211118,1530,22880,22890,22875,22885,24294
20211118,1531,22880,22885,22870,22870,19233
20211118,1532,22865,22865,22855,22855,10430
20211118,1533,22850,22870,22850,22865,6592
20211118,1534,22860,22865,22855,22865,2582
20211118,1535,22865,22875,22865,22875,4660
20211118,1536,22875,22880,22870,22880,2605
20211118,1537,22880,22880,22870,22870,4677
20211118,1538,22865,22870,22860,22865,7647
20211118,1539,22865,22875,22865,22875,7018
20211118,1540,22875,22880,22875,22875,5543
20211118,1541,22880,22880,22855,22860,9910
20211118,1542,22865,22880,22865,22875,9128
20211118,1543,22875,22900,22875,22890,22772
20211118,1544,22890,22900,22885,22900,16261
20211118,1545,22900,22905,22890,22900,36259
20211118,1546,22900,22905,22895,22900,2363
20211118,1547,22900,22900,22885,22890,5291
20211118,1548,22885,22885,22880,22885,4521
20211118,1549,22880,22885,22875,22880,5956
20211118,1550,22880,22880,22875,22880,1597
20211118,1551,22880,22890,22875,22885,9433
20211118,1552,22885,22885,22875,22875,12051
20211118,1553,22875,22875,22865,22870,7378
20211118,1554,22870,22880,22865,22880,4030
20211118,1555,22880,22885,22870,22885,6417
20211118,1556,22890,22895,22880,22890,9171
20211118,1557,22890,22900,22890,22900,11969
20211118,1558,22900,22915,22895,22895,62199
20211118,1559,22895,22900,22885,22900,22523
20211118,1600,22895,22905,22895,22900,3138
20211118,1601,22900,22905,22885,22890,12263
20211118,1602,22880,22890,22870,22875,11708
20211118,1603,22875,22885,22875,22875,24561
20211118,1604,22880,22885,22875,22885,44199
20211118,1605,22885,22885,22880,22885,1896
20211118,1606,22885,22895,22885,22890,25144
20211118,1607,22890,22890,22885,22885,11768
20211118,1608,22890,22900,22890,22900,12812
20211118,1609,22900,22900,22890,22900,16895
20211118,1610,22900,22910,22900,22905,20863
20211118,1611,22900,22905,22900,22905,10793
20211118,1612,22905,22905,22900,22905,4145
20211118,1613,22905,22915,22905,22915,50769
20211118,1614,22915,22915,22910,22915,4367
20211118,1615,22915,22925,22910,22925,110674
20211118,1616,22925,22925,22915,22920,7178
20211118,1617,22920,22920,22900,22900,31651
20211118,1618,22900,22905,22890,22890,8330
20211118,1619,22890,22890,22860,22860,36547
20211118,1620,22860,22875,22860,22870,20689
20211118,1630,22805,22805,22805,22805,183247