날짜,시간,시가,고가,저가,종가,거래량
20211105,0901,23700,23715,23595,23595,426807
20211105,0902,23590,23600,23460,23500,381685
20211105,0903,23495,23510,23415,23475,219412
20211105,0904,23480,23495,23440,23485,150567
20211105,0905,23480,23485,23385,23395,244688
20211105,0906,23390,23405,23355,23355,198814
20211105,0907,23355,23385,23350,23370,143735
20211105,0908,23370,23380,23295,23295,180600
20211105,0909,23300,23350,23290,23345,108589
20211105,0910,23340,23370,23325,23330,113439
20211105,0911,23320,23330,23235,23240,156127
20211105,0912,23240,23285,23240,23240,121259
20211105,0913,23240,23250,23205,23215,207813
20211105,0914,23210,23240,23205,23220,84483
20211105,0915,23215,23220,23095,23105,222768
20211105,0916,23100,23195,23090,23185,251444
20211105,0917,23180,23235,23175,23210,196223
20211105,0918,23210,23220,23190,23205,70388
20211105,0919,23200,23255,23195,23255,142919
20211105,0920,23245,23255,23215,23215,117640
20211105,0921,23220,23240,23175,23220,138967
20211105,0922,23225,23240,23200,23240,26164
20211105,0923,23235,23315,23225,23300,205226
20211105,0924,23300,23330,23280,23280,177508
20211105,0925,23280,23300,23265,23265,56275
20211105,0926,23260,23310,23250,23290,61574
20211105,0927,23290,23300,23240,23250,80810
20211105,0928,23255,23265,23215,23235,40890
20211105,0929,23240,23245,23210,23230,54140
20211105,0930,23235,23300,23230,23275,107526
20211105,0931,23275,23285,23235,23270,28306
20211105,0932,23275,23275,23230,23240,41071
20211105,0933,23240,23250,23220,23225,65285
20211105,0934,23220,23235,23195,23210,86190
20211105,0935,23210,23225,23155,23160,134556
20211105,0936,23165,23190,23145,23160,181729
20211105,0937,23160,23180,23060,23075,200252
20211105,0938,23075,23095,23075,23080,130765
20211105,0939,23075,23080,23035,23045,198590
20211105,0940,23045,23085,23040,23075,74381
20211105,0941,23070,23075,22990,23020,643247
20211105,0942,23015,23045,23015,23025,149825
20211105,0943,23025,23055,23010,23045,144320
20211105,0944,23040,23085,23035,23080,85109
20211105,0945,23080,23085,23055,23070,76345
20211105,0946,23075,23090,23050,23055,106581
20211105,0947,23050,23060,23025,23040,107609
20211105,0948,23040,23060,23035,23050,27861
20211105,0949,23055,23110,23055,23090,49474
20211105,0950,23085,23085,23050,23050,23759
20211105,0951,23055,23055,23000,23005,118356
20211105,0952,23005,23010,22960,22985,145813
20211105,0953,22990,23025,22980,23005,104819
20211105,0954,23005,23015,22980,22980,92320
20211105,0955,22985,23040,22980,23040,109141
20211105,0956,23035,23075,23020,23030,108992
20211105,0957,23030,23030,22995,23025,124111
20211105,0958,23025,23035,23000,23010,81199
20211105,0959,23005,23015,22975,23000,171815
20211105,1000,23000,23025,22995,23000,91731
20211105,1001,23000,23005,22975,22980,100120
20211105,1002,22980,22985,22930,22940,192874
20211105,1003,22940,22975,22920,22965,268921
20211105,1004,22960,22965,22945,22955,103222
20211105,1005,22960,22960,22865,22875,326569
20211105,1006,22875,22885,22845,22880,199707
20211105,1007,22880,22895,22870,22885,124340
20211105,1008,22885,22890,22850,22860,307248
20211105,1009,22865,22880,22830,22845,97914
20211105,1010,22850,22870,22835,22870,44588
20211105,1011,22865,22880,22845,22880,24603
20211105,1012,22880,22880,22850,22855,73296
20211105,1013,22855,22875,22845,22870,48291
20211105,1014,22865,22920,22865,22915,42540
20211105,1015,22915,22920,22895,22895,74876
20211105,1016,22895,22905,22880,22885,51757
20211105,1017,22890,22915,22885,22895,54270
20211105,1018,22895,22895,22875,22885,67929
20211105,1019,22885,22925,22885,22905,181920
20211105,1020,22910,22910,22895,22900,34177
20211105,1021,22900,22900,22870,22870,264688
20211105,1022,22870,22885,22860,22885,39433
20211105,1023,22880,22910,22880,22895,41841
20211105,1024,22895,22900,22870,22880,24028
20211105,1025,22880,22900,22880,22895,42729
20211105,1026,22900,22910,22895,22910,19925
20211105,1027,22910,22940,22905,22930,61947
20211105,1028,22930,22955,22915,22925,116535
20211105,1029,22925,22930,22910,22930,50828
20211105,1030,22930,22950,22920,22945,88990
20211105,1031,22945,22955,22925,22940,76864
20211105,1032,22940,22940,22900,22930,102710
20211105,1033,22925,22940,22920,22940,48531
20211105,1034,22935,22935,22920,22935,30394
20211105,1035,22940,22950,22930,22940,36474
20211105,1036,22945,23045,22945,23020,248307
20211105,1037,23015,23020,22985,22990,72952
20211105,1038,22990,23000,22970,22980,78174
20211105,1039,22980,22985,22965,22965,44947
20211105,1040,22960,22960,22925,22935,80686
20211105,1041,22930,22950,22930,22950,45085
20211105,1042,22945,22955,22935,22950,22930
20211105,1043,22955,22955,22915,22920,109460
20211105,1044,22925,22945,22920,22945,12182
20211105,1045,22940,22945,22910,22930,67271
20211105,1046,22930,22940,22905,22930,54179
20211105,1047,22930,22945,22920,22925,21286
20211105,1048,22935,22950,22930,22940,55906
20211105,1049,22945,22960,22935,22940,16559
20211105,1050,22940,22960,22930,22950,56534
20211105,1051,22950,22980,22950,22970,47529
20211105,1052,22965,22990,22960,22960,41243
20211105,1053,22970,22970,22940,22945,28051
20211105,1054,22945,22950,22930,22935,20937
20211105,1055,22935,22940,22925,22925,23634
20211105,1056,22925,22935,22880,22880,124593
20211105,1057,22880,22900,22875,22875,92433
20211105,1058,22880,22910,22880,22895,91834
20211105,1059,22895,22925,22895,22915,58798
20211105,1100,22915,22920,22900,22900,60528
20211105,1101,22900,22905,22885,22905,36956
20211105,1102,22905,22920,22905,22915,9156
20211105,1103,22910,22915,22885,22885,47361
20211105,1104,22885,22900,22880,22895,11311
20211105,1105,22900,22925,22900,22920,29316
20211105,1106,22925,22935,22920,22925,52968
20211105,1107,22930,22940,22915,22915,33840
20211105,1108,22910,22925,22905,22920,18256
20211105,1109,22925,22925,22910,22920,37771
20211105,1110,22915,22935,22915,22925,40747
20211105,1111,22925,22925,22905,22920,13762
20211105,1112,22925,22925,22905,22915,26033
20211105,1113,22915,22930,22915,22930,19034
20211105,1114,22930,22945,22925,22930,34574
20211105,1115,22930,22940,22925,22930,14336
20211105,1116,22930,22940,22915,22915,43705
20211105,1117,22915,22925,22905,22910,28532
20211105,1118,22910,22910,22895,22905,51930
20211105,1119,22915,22915,22905,22910,5422
20211105,1120,22910,22910,22895,22905,15993
20211105,1121,22905,22915,22900,22905,13331
20211105,1122,22905,22935,22905,22935,45805
20211105,1123,22930,22960,22930,22945,49006
20211105,1124,22950,22970,22945,22960,57455
20211105,1125,22960,22960,22940,22955,28446
20211105,1126,22960,22990,22960,22980,75621
20211105,1127,22985,22990,22970,22985,36718
20211105,1128,22980,22995,22975,22975,85560
20211105,1129,22975,22990,22975,22990,27856
20211105,1130,22990,23005,22990,22995,105529
20211105,1131,23000,23030,22995,23030,69617
20211105,1132,23035,23035,23000,23010,57440
20211105,1133,23010,23020,23000,23005,39258
20211105,1134,23005,23015,22995,22995,35646
20211105,1135,22995,23005,22975,22980,45782
20211105,1136,22985,22990,22980,22990,20290
20211105,1137,22990,23005,22985,23005,39718
20211105,1138,23005,23035,23005,23035,103703
20211105,1139,23030,23040,23015,23015,27822
20211105,1140,23025,23040,23020,23030,36185
20211105,1141,23035,23110,23030,23100,316960
20211105,1142,23105,23115,23085,23085,154868
20211105,1143,23090,23120,23085,23115,80197
20211105,1144,23110,23145,23110,23140,92471
20211105,1145,23140,23150,23130,23140,87618
20211105,1146,23130,23130,23095,23100,74108
20211105,1147,23100,23120,23095,23110,35363
20211105,1148,23115,23150,23115,23130,46886
20211105,1149,23130,23145,23125,23140,39378
20211105,1150,23140,23150,23115,23125,32319
20211105,1151,23125,23175,23120,23160,102163
20211105,1152,23155,23160,23120,23120,68955
20211105,1153,23120,23140,23115,23140,54267
20211105,1154,23140,23165,23140,23150,38899
20211105,1155,23150,23170,23150,23160,49632
20211105,1156,23160,23175,23155,23175,75516
20211105,1157,23175,23185,23170,23170,108926
20211105,1158,23170,23215,23170,23205,104272
20211105,1159,23205,23215,23175,23185,69801
20211105,1200,23180,23195,23170,23175,64102
20211105,1201,23175,23205,23170,23170,50819
20211105,1202,23170,23180,23155,23155,72424
20211105,1203,23155,23180,23155,23160,24633
20211105,1204,23160,23175,23135,23135,45113
20211105,1205,23135,23165,23135,23155,13370
20211105,1206,23150,23175,23150,23175,28049
20211105,1207,23165,23170,23140,23140,22282
20211105,1208,23140,23150,23130,23130,22391
20211105,1209,23135,23150,23130,23135,18254
20211105,1210,23135,23140,23115,23125,72167
20211105,1211,23125,23130,23110,23125,28145
20211105,1212,23120,23130,23110,23115,48610
20211105,1213,23115,23120,23085,23090,49360
20211105,1214,23095,23110,23090,23110,30062
20211105,1215,23105,23125,23105,23120,36287
20211105,1216,23125,23125,23090,23095,27487
20211105,1217,23090,23095,23075,23090,52791
20211105,1218,23085,23085,23075,23080,17359
20211105,1219,23080,23080,23060,23070,45310
20211105,1220,23065,23070,23055,23055,38084
20211105,1221,23055,23075,23050,23065,26073
20211105,1222,23070,23070,23020,23045,36241
20211105,1223,23045,23055,23030,23040,40260
20211105,1224,23035,23040,23020,23040,31388
20211105,1225,23030,23040,23020,23025,27678
20211105,1226,23025,23040,23020,23035,8027
20211105,1227,23030,23030,23010,23010,16631
20211105,1228,23015,23025,23000,23010,32969
20211105,1229,23015,23040,23010,23035,15047
20211105,1230,23035,23035,23005,23010,48092
20211105,1231,23010,23020,22985,22985,109406
20211105,1232,22985,23010,22985,23010,12497
20211105,1233,23010,23040,23005,23025,95547
20211105,1234,23025,23035,23010,23035,23280
20211105,1235,23035,23035,23025,23030,14457
20211105,1236,23030,23045,23020,23040,17843
20211105,1237,23040,23040,23025,23035,57217
20211105,1238,23030,23040,23030,23040,10255
20211105,1239,23040,23040,23015,23020,31311
20211105,1240,23025,23025,23010,23025,9437
20211105,1241,23025,23025,23000,23000,15584
20211105,1242,23000,23010,22995,22995,55969
20211105,1243,23000,23015,22980,22980,64515
20211105,1244,22985,22985,22940,22950,119787
20211105,1245,22955,22960,22930,22940,49290
20211105,1246,22935,22970,22935,22970,79517
20211105,1247,22970,22980,22965,22975,22588
20211105,1248,22980,22980,22965,22970,24027
20211105,1249,22975,22985,22965,22980,31872
20211105,1250,22980,22990,22980,22985,13318
20211105,1251,22985,23005,22980,23005,15059
20211105,1252,23005,23030,22995,23005,33541
20211105,1253,23015,23020,23005,23010,21000
20211105,1254,23015,23015,23010,23010,15324
20211105,1255,23010,23030,23010,23025,29432
20211105,1256,23030,23060,23020,23060,64659
20211105,1257,23055,23060,23040,23050,27405
20211105,1258,23055,23060,23025,23035,42752
20211105,1259,23035,23035,23025,23025,6072
20211105,1300,23025,23030,23015,23015,12915
20211105,1301,23020,23025,23005,23020,11488
20211105,1302,23020,23020,23005,23015,14394
20211105,1303,23015,23030,23015,23020,13502
20211105,1304,23015,23040,23015,23040,19895
20211105,1305,23040,23040,23025,23035,9160
20211105,1306,23040,23045,23030,23030,13294
20211105,1307,23030,23050,23025,23050,21702
20211105,1308,23050,23055,23040,23045,22813
20211105,1309,23040,23070,23040,23050,18107
20211105,1310,23055,23085,23055,23080,126016
20211105,1311,23080,23100,23075,23095,51165
20211105,1312,23100,23100,23070,23075,54706
20211105,1313,23075,23105,23065,23090,28522
20211105,1314,23090,23110,23085,23100,37300
20211105,1315,23105,23115,23090,23110,32112
20211105,1316,23110,23135,23110,23130,42264
20211105,1317,23125,23135,23100,23100,26026
20211105,1318,23110,23120,23100,23110,30481
20211105,1319,23105,23105,23080,23080,29179
20211105,1320,23080,23090,23065,23070,41174
20211105,1321,23075,23095,23065,23085,18432
20211105,1322,23090,23095,23080,23090,6351
20211105,1323,23085,23095,23075,23080,14875
20211105,1324,23080,23090,23080,23090,7508
20211105,1325,23080,23090,23080,23085,3001
20211105,1326,23080,23090,23075,23080,14990
20211105,1327,23080,23120,23080,23115,40456
20211105,1328,23110,23130,23100,23100,68878
20211105,1329,23100,23115,23100,23115,5778
20211105,1330,23115,23120,23100,23110,4784
20211105,1331,23110,23140,23110,23130,52505
20211105,1332,23130,23130,23110,23110,10530
20211105,1333,23115,23135,23110,23130,21950
20211105,1334,23120,23135,23115,23130,33638
20211105,1335,23130,23155,23120,23120,108718
20211105,1336,23125,23125,23080,23080,37386
20211105,1337,23080,23090,23075,23080,14539
20211105,1338,23080,23095,23075,23090,13429
20211105,1339,23095,23095,23085,23090,2635
20211105,1340,23090,23100,23090,23095,11968
20211105,1341,23095,23100,23085,23085,5599
20211105,1342,23085,23085,23060,23070,45066
20211105,1343,23075,23085,23070,23085,9865
20211105,1344,23090,23090,23080,23085,7880
20211105,1345,23080,23100,23075,23085,29095
20211105,1346,23090,23090,23080,23085,13842
20211105,1347,23080,23090,23065,23080,40640
20211105,1348,23075,23080,23070,23070,13960
20211105,1349,23070,23070,23045,23050,72808
20211105,1350,23050,23060,23035,23055,15432
20211105,1351,23055,23075,23055,23075,29295
20211105,1352,23075,23110,23065,23100,62779
20211105,1353,23105,23105,23080,23090,14044
20211105,1354,23090,23105,23085,23090,6872
20211105,1355,23090,23095,23085,23090,2636
20211105,1356,23090,23090,23075,23075,10780
20211105,1357,23075,23090,23075,23075,18035
20211105,1358,23075,23080,23050,23050,18091
20211105,1359,23065,23085,23065,23080,10403
20211105,1400,23070,23070,23065,23065,14941
20211105,1401,23065,23070,23040,23055,18526
20211105,1402,23055,23070,23055,23055,12872
20211105,1403,23055,23075,23050,23075,14584
20211105,1404,23070,23070,23050,23050,36034
20211105,1405,23045,23045,23025,23030,34266
20211105,1406,23025,23045,23025,23035,18430
20211105,1407,23035,23040,23025,23025,10791
20211105,1408,23025,23025,23000,23020,56266
20211105,1409,23020,23020,23000,23005,29345
20211105,1410,23000,23015,23000,23000,48027
20211105,1411,22995,23025,22980,23025,34449
20211105,1412,23025,23030,23020,23030,12582
20211105,1413,23035,23050,23030,23035,42206
20211105,1414,23040,23045,23035,23035,32557
20211105,1415,23035,23045,23030,23030,7908
20211105,1416,23030,23030,23020,23020,16064
20211105,1417,23020,23050,23020,23045,28151
20211105,1418,23045,23070,23040,23060,50127
20211105,1419,23065,23065,23045,23055,12136
20211105,1420,23050,23055,23030,23040,12584
20211105,1421,23040,23050,23030,23040,46030
20211105,1422,23045,23065,23045,23060,16726
20211105,1423,23060,23070,23060,23065,10579
20211105,1424,23065,23070,23040,23040,38013
20211105,1425,23040,23045,23030,23045,11498
20211105,1426,23035,23045,23025,23030,36247
20211105,1427,23035,23035,23010,23010,31351
20211105,1428,23010,23020,23005,23010,8997
20211105,1429,23010,23015,22995,23010,51029
20211105,1430,23010,23030,23005,23020,4287
20211105,1431,23015,23030,22995,23000,22081
20211105,1432,23000,23015,22995,23010,8304
20211105,1433,23005,23010,22975,22995,50838
20211105,1434,23000,23030,22995,23025,41624
20211105,1435,23030,23030,23005,23015,26576
20211105,1436,23015,23025,23010,23020,39088
20211105,1437,23010,23030,23010,23015,5915
20211105,1438,23010,23025,23005,23010,7765
20211105,1439,23010,23020,23005,23005,25089
20211105,1440,23005,23025,23005,23020,11571
20211105,1441,23015,23020,23005,23020,11763
20211105,1442,23020,23025,23015,23020,1793
20211105,1443,23020,23030,23020,23020,8112
20211105,1444,23025,23030,23020,23025,24629
20211105,1445,23025,23050,23020,23045,28032
20211105,1446,23040,23055,23025,23050,37402
20211105,1447,23050,23070,23045,23060,27683
20211105,1448,23060,23065,23035,23040,18810
20211105,1449,23045,23060,23045,23060,33609
20211105,1450,23060,23070,23055,23070,24022
20211105,1451,23065,23070,23055,23065,9513
20211105,1452,23060,23070,23055,23055,11474
20211105,1453,23055,23065,23035,23035,12908
20211105,1454,23035,23035,23015,23025,34310
20211105,1455,23030,23040,23025,23030,23447
20211105,1456,23030,23035,23020,23020,9666
20211105,1457,23020,23035,23020,23025,8516
20211105,1458,23030,23030,23020,23025,3300
20211105,1459,23025,23040,23025,23025,19358
20211105,1500,23025,23045,23025,23030,12221
20211105,1501,23045,23045,23015,23030,31804
20211105,1502,23035,23055,23030,23055,32356
20211105,1503,23055,23060,23025,23025,28832
20211105,1504,23025,23040,23020,23030,5312
20211105,1505,23030,23030,23015,23015,27147
20211105,1506,23015,23025,23000,23010,44619
20211105,1507,23005,23010,22980,22985,54517
20211105,1508,22990,22995,22985,22985,16862
20211105,1509,22990,22990,22975,22975,63696
20211105,1510,22985,23010,22980,23000,12320
20211105,1511,23000,23020,23000,23020,21587
20211105,1512,23020,23025,23010,23015,49444
20211105,1513,23015,23020,23005,23020,11340
20211105,1514,23010,23030,23010,23030,19317
20211105,1515,23030,23035,23015,23035,15419
20211105,1516,23035,23035,23015,23020,12331
20211105,1517,23025,23045,23020,23045,44832
20211105,1518,23040,23070,23040,23065,47652
20211105,1519,23060,23080,23060,23080,33481
20211105,1520,23070,23100,23070,23090,73126
20211105,1530,23100,23100,23100,23100,190968