날짜,시간,시가,고가,저가,종가,거래량
20211103,0901,23815,23830,23780,23800,188350
20211103,0902,23795,23800,23720,23720,172204
20211103,0903,23715,23715,23655,23655,120341
20211103,0904,23655,23660,23615,23615,99219
20211103,0905,23620,23620,23575,23580,143136
20211103,0906,23585,23620,23570,23595,60287
20211103,0907,23600,23605,23565,23570,115724
20211103,0908,23575,23575,23515,23525,148613
20211103,0909,23515,23550,23490,23535,321554
20211103,0910,23525,23530,23490,23525,82735
20211103,0911,23525,23530,23485,23495,74923
20211103,0912,23495,23515,23490,23510,56522
20211103,0913,23505,23510,23475,23505,106291
20211103,0914,23510,23545,23505,23530,60073
20211103,0915,23535,23540,23515,23530,88933
20211103,0916,23520,23525,23480,23490,97767
20211103,0917,23490,23490,23430,23435,133492
20211103,0918,23435,23445,23425,23440,82960
20211103,0919,23435,23440,23410,23415,104984
20211103,0920,23425,23445,23415,23435,28733
20211103,0921,23430,23445,23415,23430,50922
20211103,0922,23430,23455,23420,23445,62796
20211103,0923,23445,23445,23420,23435,36282
20211103,0924,23425,23430,23415,23415,73941
20211103,0925,23415,23455,23415,23450,86620
20211103,0926,23450,23460,23435,23455,41911
20211103,0927,23450,23460,23435,23435,62697
20211103,0928,23435,23475,23435,23445,116550
20211103,0929,23445,23455,23430,23455,87268
20211103,0930,23450,23460,23430,23435,68036
20211103,0931,23430,23455,23430,23450,36056
20211103,0932,23450,23460,23435,23455,18002
20211103,0933,23460,23495,23455,23485,122334
20211103,0934,23490,23490,23465,23470,24864
20211103,0935,23475,23500,23470,23495,103683
20211103,0936,23490,23520,23490,23510,112893
20211103,0937,23510,23515,23500,23510,28301
20211103,0938,23510,23515,23485,23495,79914
20211103,0939,23495,23505,23470,23480,32614
20211103,0940,23485,23535,23480,23530,53712
20211103,0941,23535,23555,23515,23525,116916
20211103,0942,23520,23525,23485,23485,55411
20211103,0943,23480,23485,23465,23470,82434
20211103,0944,23480,23485,23470,23475,64595
20211103,0945,23480,23485,23470,23470,21495
20211103,0946,23470,23480,23460,23460,39335
20211103,0947,23465,23475,23455,23465,33540
20211103,0948,23465,23465,23430,23430,61936
20211103,0949,23440,23455,23430,23445,51464
20211103,0950,23445,23455,23440,23450,21363
20211103,0951,23445,23480,23440,23475,22957
20211103,0952,23480,23490,23460,23465,30643
20211103,0953,23465,23465,23440,23445,29585
20211103,0954,23440,23455,23435,23450,16581
20211103,0955,23455,23465,23440,23460,11568
20211103,0956,23460,23470,23440,23445,27410
20211103,0957,23450,23465,23445,23465,25457
20211103,0958,23460,23460,23435,23440,223343
20211103,0959,23440,23445,23430,23445,18857
20211103,1000,23440,23460,23440,23445,15570
20211103,1001,23455,23495,23445,23490,48533
20211103,1002,23495,23495,23480,23490,58940
20211103,1003,23495,23495,23480,23490,50343
20211103,1004,23490,23505,23490,23500,26712
20211103,1005,23500,23500,23475,23485,18211
20211103,1006,23485,23485,23460,23460,41512
20211103,1007,23455,23465,23455,23460,10882
20211103,1008,23460,23470,23455,23470,10449
20211103,1009,23475,23480,23470,23475,6977
20211103,1010,23480,23485,23470,23475,12282
20211103,1011,23475,23505,23475,23505,18711
20211103,1012,23500,23500,23490,23495,9686
20211103,1013,23495,23515,23495,23515,61058
20211103,1014,23510,23515,23505,23515,8300
20211103,1015,23510,23510,23490,23495,27169
20211103,1016,23500,23505,23490,23500,9687
20211103,1017,23500,23500,23480,23490,9491
20211103,1018,23495,23495,23475,23485,17117
20211103,1019,23475,23485,23465,23470,75943
20211103,1020,23470,23485,23470,23485,12773
20211103,1021,23480,23485,23475,23485,2993
20211103,1022,23485,23500,23485,23495,31668
20211103,1023,23500,23500,23490,23495,28663
20211103,1024,23495,23505,23495,23500,9602
20211103,1025,23505,23510,23500,23500,64099
20211103,1026,23500,23505,23475,23475,93363
20211103,1027,23480,23490,23470,23490,14953
20211103,1028,23490,23490,23485,23485,42672
20211103,1029,23490,23500,23485,23490,45582
20211103,1030,23495,23495,23485,23495,63045
20211103,1031,23500,23510,23485,23485,63313
20211103,1032,23485,23495,23470,23490,54470
20211103,1033,23495,23530,23495,23505,130944
20211103,1034,23505,23505,23495,23495,67070
20211103,1035,23500,23505,23475,23485,82217
20211103,1036,23485,23515,23480,23500,88653
20211103,1037,23505,23535,23505,23535,116749
20211103,1038,23535,23560,23530,23560,57064
20211103,1039,23565,23575,23555,23565,96006
20211103,1040,23570,23570,23545,23555,50011
20211103,1041,23555,23555,23535,23540,20846
20211103,1042,23540,23545,23535,23545,23258
20211103,1043,23540,23540,23500,23510,62765
20211103,1044,23510,23515,23485,23485,52745
20211103,1045,23485,23500,23480,23490,19099
20211103,1046,23495,23500,23490,23495,19381
20211103,1047,23490,23495,23475,23480,73587
20211103,1048,23475,23480,23395,23405,386688
20211103,1049,23405,23410,23390,23390,218933
20211103,1050,23390,23400,23325,23325,410670
20211103,1051,23330,23335,23305,23325,200864
20211103,1052,23325,23355,23320,23340,107892
20211103,1053,23340,23350,23325,23335,72712
20211103,1054,23330,23335,23310,23315,77382
20211103,1055,23310,23335,23310,23330,46533
20211103,1056,23335,23340,23305,23305,102917
20211103,1057,23305,23335,23300,23325,132156
20211103,1058,23325,23330,23305,23305,70285
20211103,1059,23310,23320,23300,23310,76704
20211103,1100,23310,23315,23295,23300,133074
20211103,1101,23305,23305,23265,23270,116832
20211103,1102,23270,23285,23265,23265,70704
20211103,1103,23270,23270,23225,23240,171321
20211103,1104,23240,23260,23235,23240,46841
20211103,1105,23240,23265,23240,23240,43996
20211103,1106,23245,23250,23220,23230,108894
20211103,1107,23235,23240,23220,23225,77528
20211103,1108,23225,23225,23195,23200,226817
20211103,1109,23200,23205,23165,23170,190168
20211103,1110,23165,23175,23135,23145,148182
20211103,1111,23145,23170,23140,23160,127947
20211103,1112,23160,23165,23145,23160,50966
20211103,1113,23160,23160,23140,23145,82060
20211103,1114,23145,23160,23135,23160,207685
20211103,1115,23160,23160,23130,23140,194883
20211103,1116,23140,23145,23110,23110,99829
20211103,1117,23115,23120,23100,23110,128710
20211103,1118,23110,23110,23100,23110,36297
20211103,1119,23105,23105,23060,23065,151683
20211103,1120,23060,23075,23045,23045,111003
20211103,1121,23045,23060,23045,23060,115936
20211103,1122,23065,23100,23060,23085,67125
20211103,1123,23080,23105,23070,23100,326117
20211103,1124,23100,23105,23080,23090,58468
20211103,1125,23085,23115,23080,23110,80437
20211103,1126,23115,23120,23090,23110,76406
20211103,1127,23110,23115,23095,23105,44821
20211103,1128,23110,23120,23090,23090,38131
20211103,1129,23095,23095,23080,23095,37789
20211103,1130,23090,23100,23085,23090,28518
20211103,1131,23085,23105,23080,23105,89374
20211103,1132,23105,23105,23080,23085,37397
20211103,1133,23080,23095,23080,23095,22706
20211103,1134,23100,23105,23080,23085,57141
20211103,1135,23080,23085,23060,23065,156794
20211103,1136,23070,23075,23060,23070,188234
20211103,1137,23065,23075,23055,23075,60718
20211103,1138,23070,23080,23065,23065,45381
20211103,1139,23065,23085,23065,23075,23156
20211103,1140,23085,23095,23070,23095,46670
20211103,1141,23090,23100,23085,23095,39357
20211103,1142,23100,23100,23075,23075,23843
20211103,1143,23075,23075,23060,23070,62179
20211103,1144,23070,23075,23055,23060,316696
20211103,1145,23060,23065,23040,23065,116944
20211103,1146,23065,23070,23050,23050,35997
20211103,1147,23050,23060,23040,23050,65248
20211103,1148,23050,23050,23040,23050,34794
20211103,1149,23045,23050,23025,23025,250904
20211103,1150,23025,23060,23015,23055,237094
20211103,1151,23055,23075,23050,23070,68793
20211103,1152,23065,23080,23060,23065,46488
20211103,1153,23070,23095,23070,23080,49799
20211103,1154,23080,23085,23065,23070,12567
20211103,1155,23070,23080,23065,23080,7088
20211103,1156,23080,23095,23075,23085,32076
20211103,1157,23080,23080,23060,23070,13415
20211103,1158,23075,23090,23070,23080,13054
20211103,1159,23080,23080,23055,23055,17373
20211103,1200,23060,23065,23045,23055,34514
20211103,1201,23065,23070,23050,23050,36628
20211103,1202,23055,23060,23045,23055,59890
20211103,1203,23050,23075,23050,23075,81532
20211103,1204,23075,23080,23065,23080,24144
20211103,1205,23075,23090,23075,23085,46864
20211103,1206,23080,23090,23070,23090,36444
20211103,1207,23085,23105,23080,23100,50952
20211103,1208,23100,23105,23090,23095,16953
20211103,1209,23095,23095,23085,23090,12280
20211103,1210,23090,23105,23085,23100,73857
20211103,1211,23105,23110,23080,23090,26999
20211103,1212,23085,23100,23075,23100,17009
20211103,1213,23095,23100,23090,23095,9651
20211103,1214,23095,23105,23090,23100,42133
20211103,1215,23095,23115,23090,23115,22132
20211103,1216,23110,23115,23080,23085,49971
20211103,1217,23080,23085,23065,23075,68297
20211103,1218,23080,23095,23075,23095,10673
20211103,1219,23095,23100,23085,23090,16812
20211103,1220,23090,23090,23090,23090,9125
20211103,1221,23085,23105,23080,23105,25578
20211103,1222,23105,23105,23095,23105,21788
20211103,1223,23105,23115,23100,23105,43973
20211103,1224,23105,23110,23100,23110,33015
20211103,1225,23110,23120,23105,23110,73059
20211103,1226,23110,23125,23110,23120,71067
20211103,1227,23130,23130,23110,23110,97062
20211103,1228,23115,23115,23095,23100,87032
20211103,1229,23100,23100,23085,23095,60293
20211103,1230,23095,23110,23090,23110,10349
20211103,1231,23110,23110,23105,23105,3655
20211103,1232,23105,23105,23095,23105,3765
20211103,1233,23105,23110,23095,23110,39206
20211103,1234,23105,23110,23090,23100,20527
20211103,1235,23100,23100,23085,23090,14746
20211103,1236,23085,23090,23075,23085,43424
20211103,1237,23085,23090,23075,23080,24327
20211103,1238,23080,23085,23065,23065,36152
20211103,1239,23065,23070,23055,23060,60035
20211103,1240,23060,23060,23045,23045,96702
20211103,1241,23055,23055,23045,23055,37872
20211103,1242,23055,23070,23050,23065,21702
20211103,1243,23065,23070,23045,23045,20216
20211103,1244,23045,23050,23040,23045,19613
20211103,1245,23045,23055,23040,23055,28551
20211103,1246,23055,23055,23025,23035,48052
20211103,1247,23035,23035,23015,23015,67910
20211103,1248,23015,23025,23010,23015,40001
20211103,1249,23010,23025,23010,23010,163456
20211103,1250,23015,23025,23010,23025,43826
20211103,1251,23025,23050,23020,23050,19372
20211103,1252,23045,23050,23015,23015,25534
20211103,1253,23015,23015,22980,22985,216942
20211103,1254,22985,22985,22965,22980,96148
20211103,1255,22975,22975,22950,22965,103088
20211103,1256,22965,22965,22945,22955,52267
20211103,1257,22955,22965,22950,22955,73863
20211103,1258,22955,22975,22955,22970,35331
20211103,1259,22965,22970,22945,22950,25203
20211103,1300,22950,22985,22945,22980,101346
20211103,1301,22980,22995,22970,22990,40170
20211103,1302,22995,22995,22980,22985,26200
20211103,1303,22985,22995,22980,22990,42232
20211103,1304,22990,23005,22970,22975,59171
20211103,1305,22970,22990,22970,22990,42369
20211103,1306,22990,23005,22990,23005,28382
20211103,1307,23005,23010,22995,23000,13342
20211103,1308,23000,23005,22990,23005,23330
20211103,1309,23005,23010,22995,23000,14584
20211103,1310,23000,23015,22995,23010,13279
20211103,1311,23015,23015,23000,23000,42758
20211103,1312,23000,23010,23000,23000,6370
20211103,1313,23000,23000,22990,23000,31535
20211103,1314,23000,23010,22995,23010,38738
20211103,1315,23010,23010,22995,23000,17918
20211103,1316,23005,23015,23000,23005,93691
20211103,1317,22995,23010,22995,23000,114723
20211103,1318,22995,23000,22995,22995,39416
20211103,1319,22995,23015,22995,23015,22194
20211103,1320,23010,23020,23005,23015,34295
20211103,1321,23020,23020,23005,23005,5732
20211103,1322,23005,23015,23005,23015,18242
20211103,1323,23010,23025,23010,23020,47524
20211103,1324,23020,23030,23015,23020,22218
20211103,1325,23020,23045,23020,23045,26800
20211103,1326,23045,23045,23025,23025,15251
20211103,1327,23025,23040,23020,23030,39982
20211103,1328,23030,23035,23030,23035,1774
20211103,1329,23035,23050,23035,23040,9800
20211103,1330,23040,23055,23035,23050,18860
20211103,1331,23055,23060,23045,23050,37784
20211103,1332,23050,23070,23045,23065,56512
20211103,1333,23065,23070,23040,23040,66896
20211103,1334,23045,23050,23040,23050,16964
20211103,1335,23045,23065,23045,23060,42704
20211103,1336,23060,23085,23060,23080,46610
20211103,1337,23075,23075,23045,23045,52621
20211103,1338,23045,23050,23030,23035,26143
20211103,1339,23035,23050,23035,23040,15934
20211103,1340,23040,23045,23035,23035,22431
20211103,1341,23035,23045,23025,23030,15169
20211103,1342,23025,23035,23025,23030,25398
20211103,1343,23030,23030,23015,23015,30048
20211103,1344,23020,23035,23015,23025,35302
20211103,1345,23020,23040,23020,23040,7071
20211103,1346,23040,23050,23035,23040,33970
20211103,1347,23035,23050,23035,23050,8875
20211103,1348,23045,23055,23020,23020,39640
20211103,1349,23025,23025,23005,23010,31136
20211103,1350,23005,23010,22990,22990,49302
20211103,1351,22995,23005,22990,23000,31417
20211103,1352,22995,23010,22995,22995,23659
20211103,1353,23000,23015,23000,23010,48219
20211103,1354,23010,23025,23000,23020,21026
20211103,1355,23020,23035,23020,23035,21453
20211103,1356,23030,23040,23025,23035,11792
20211103,1357,23035,23045,23030,23035,45531
20211103,1358,23040,23060,23035,23055,78964
20211103,1359,23055,23065,23045,23060,24966
20211103,1400,23060,23085,23060,23085,69903
20211103,1401,23080,23090,23075,23080,65070
20211103,1402,23085,23100,23080,23090,103856
20211103,1403,23095,23095,23070,23070,40290
20211103,1404,23070,23090,23070,23090,8671
20211103,1405,23090,23105,23085,23100,42177
20211103,1406,23100,23105,23085,23105,55030
20211103,1407,23110,23115,23095,23095,36261
20211103,1408,23095,23100,23080,23080,51358
20211103,1409,23080,23095,23075,23080,16608
20211103,1410,23080,23080,23055,23060,28647
20211103,1411,23060,23070,23050,23065,30138
20211103,1412,23065,23075,23060,23075,9601
20211103,1413,23075,23080,23070,23070,5102
20211103,1414,23070,23075,23055,23060,18495
20211103,1415,23060,23075,23060,23070,11481
20211103,1416,23075,23075,23050,23055,33441
20211103,1417,23050,23075,23050,23070,21142
20211103,1418,23070,23070,23055,23055,5844
20211103,1419,23055,23055,23035,23040,30047
20211103,1420,23045,23055,23045,23045,8549
20211103,1421,23045,23060,23045,23055,19458
20211103,1422,23055,23065,23050,23055,31775
20211103,1423,23055,23055,23045,23055,5128
20211103,1424,23050,23065,23045,23055,31549
20211103,1425,23050,23060,23050,23055,4259
20211103,1426,23060,23070,23050,23060,10616
20211103,1427,23065,23075,23060,23065,22207
20211103,1428,23065,23090,23065,23090,14411
20211103,1429,23090,23110,23085,23110,77032
20211103,1430,23105,23120,23095,23110,41879
20211103,1431,23110,23110,23080,23080,39579
20211103,1432,23075,23085,23065,23080,25397
20211103,1433,23085,23085,23055,23060,35103
20211103,1434,23065,23065,23040,23040,66096
20211103,1435,23040,23055,23040,23045,15645
20211103,1436,23045,23050,23040,23045,4272
20211103,1437,23040,23050,23030,23045,37193
20211103,1438,23045,23055,23045,23055,2565
20211103,1439,23055,23055,23045,23050,19100
20211103,1440,23045,23055,23045,23050,3787
20211103,1441,23050,23050,23045,23045,3672
20211103,1442,23045,23045,23030,23040,15669
20211103,1443,23040,23040,23020,23020,44643
20211103,1444,23025,23040,23025,23035,13225
20211103,1445,23040,23045,23030,23040,13048
20211103,1446,23045,23045,23020,23020,16528
20211103,1447,23015,23025,23000,23010,65200
20211103,1448,23015,23025,23010,23015,11545
20211103,1449,23015,23020,23010,23020,31489
20211103,1450,23020,23040,23015,23035,16778
20211103,1451,23035,23045,23030,23040,14698
20211103,1452,23040,23055,23035,23055,36169
20211103,1453,23055,23055,23045,23055,118707
20211103,1454,23055,23055,23045,23055,24186
20211103,1455,23050,23060,23040,23045,30924
20211103,1456,23045,23050,23040,23050,4624
20211103,1457,23050,23050,23025,23025,30776
20211103,1458,23025,23025,23005,23020,42249
20211103,1459,23015,23025,23015,23020,8059
20211103,1500,23020,23020,23010,23015,20984
20211103,1501,23010,23025,23000,23015,49886
20211103,1502,23015,23025,23010,23010,15839
20211103,1503,23010,23010,23000,23005,23705
20211103,1504,23005,23015,22995,23010,77336
20211103,1505,23010,23015,23000,23005,19651
20211103,1506,23010,23015,23000,23005,33202
20211103,1507,23000,23010,22995,23000,45859
20211103,1508,23000,23000,22990,22995,54114
20211103,1509,22995,22995,22985,22985,148530
20211103,1510,22980,22985,22960,22965,108692
20211103,1511,22965,22965,22920,22920,157973
20211103,1512,22925,22970,22925,22970,113646
20211103,1513,22970,22975,22960,22970,64323
20211103,1514,22965,22975,22955,22975,66581
20211103,1515,22980,22990,22970,22980,69532
20211103,1516,22980,23020,22980,23015,123678
20211103,1517,23020,23020,23000,23005,28213
20211103,1518,23010,23020,23005,23005,106825
20211103,1519,23005,23020,23005,23015,58813
20211103,1520,23015,23030,23015,23025,100813
20211103,1530,23025,23025,23025,23025,245272