날짜,시간,시가,고가,저가,종가,거래량
20211110,0901,22950,23040,22855,23030,661503
20211110,0902,23035,23085,22970,23005,188721
20211110,0903,23010,23070,22980,23070,139703
20211110,0904,23060,23110,23035,23075,132489
20211110,0905,23075,23115,23065,23115,104948
20211110,0906,23115,23160,23100,23100,147933
20211110,0907,23110,23120,23065,23090,53708
20211110,0908,23095,23110,22995,23005,68604
20211110,0909,23005,23035,22965,23010,105760
20211110,0910,23005,23035,22935,22945,139770
20211110,0911,22945,22975,22920,22930,99398
20211110,0912,22930,22940,22890,22920,102064
20211110,0913,22920,22965,22910,22930,67773
20211110,0914,22935,22955,22930,22935,29958
20211110,0915,22935,22980,22930,22975,77217
20211110,0916,22970,23000,22970,22980,92692
20211110,0917,22980,22995,22940,22950,43295
20211110,0918,22945,22955,22930,22940,50358
20211110,0919,22940,22955,22920,22930,46733
20211110,0920,22930,22930,22840,22875,568147
20211110,0921,22880,22895,22845,22885,139806
20211110,0922,22895,22975,22885,22975,145090
20211110,0923,22970,22975,22935,22940,68295
20211110,0924,22940,22955,22925,22935,29693
20211110,0925,22925,22930,22890,22890,58813
20211110,0926,22890,22915,22890,22910,58946
20211110,0927,22905,22935,22900,22905,23666
20211110,0928,22905,22960,22895,22940,74234
20211110,0929,22935,22950,22920,22945,41868
20211110,0930,22950,22970,22930,22935,67775
20211110,0931,22930,22970,22925,22960,36176
20211110,0932,22960,23035,22960,23030,156227
20211110,0933,23030,23070,23025,23030,118914
20211110,0934,23035,23055,23015,23015,86129
20211110,0935,23010,23035,23000,23020,80932
20211110,0936,23010,23075,23010,23060,65096
20211110,0937,23055,23080,23015,23020,34956
20211110,0938,23010,23030,23000,23015,64258
20211110,0939,23020,23025,22970,22970,53288
20211110,0940,22975,23015,22965,23000,43145
20211110,0941,23005,23020,22970,22975,29286
20211110,0942,22975,22980,22960,22975,18224
20211110,0943,22980,22985,22935,22985,73217
20211110,0944,22980,23020,22975,23010,40782
20211110,0945,23020,23020,22990,22990,33150
20211110,0946,22990,23050,22990,23040,67961
20211110,0947,23035,23040,23010,23020,43834
20211110,0948,23020,23035,22975,22985,24304
20211110,0949,22980,23005,22975,22990,26532
20211110,0950,22995,23025,22995,23025,36641
20211110,0951,23020,23040,23015,23040,43776
20211110,0952,23045,23050,23010,23020,30257
20211110,0953,23020,23025,23005,23020,14591
20211110,0954,23020,23040,23015,23035,29593
20211110,0955,23035,23055,23025,23035,34839
20211110,0956,23040,23060,23035,23050,19359
20211110,0957,23045,23095,23045,23090,95389
20211110,0958,23090,23090,23060,23070,55945
20211110,0959,23070,23095,23060,23075,273463
20211110,1000,23075,23075,23055,23055,13576
20211110,1001,23050,23075,23040,23070,22036
20211110,1002,23070,23075,23050,23070,22199
20211110,1003,23075,23105,23070,23075,78009
20211110,1004,23075,23075,23010,23040,66637
20211110,1005,23040,23065,23035,23035,24147
20211110,1006,23040,23070,23025,23035,24261
20211110,1007,23035,23040,23000,23015,79968
20211110,1008,23020,23030,22995,22995,22117
20211110,1009,23000,23010,22985,23010,34662
20211110,1010,23010,23015,22985,23005,36957
20211110,1011,23000,23025,22995,22995,13488
20211110,1012,22995,22995,22960,22960,83948
20211110,1013,22955,22995,22950,22980,52304
20211110,1014,22980,22985,22960,22960,15662
20211110,1015,22960,22995,22960,22980,9707
20211110,1016,22985,23010,22975,23010,12369
20211110,1017,23010,23010,22965,22970,42348
20211110,1018,22970,22985,22960,22985,8614
20211110,1019,22990,23010,22985,23005,31772
20211110,1020,23005,23010,22965,22985,48870
20211110,1021,22985,22985,22955,22970,27041
20211110,1022,22970,22980,22965,22980,9287
20211110,1023,22985,22985,22960,22960,14164
20211110,1024,22960,22980,22955,22965,6958
20211110,1025,22965,22975,22960,22970,12826
20211110,1026,22965,22965,22930,22935,94278
20211110,1027,22935,22940,22920,22930,48142
20211110,1028,22930,22955,22920,22925,33743
20211110,1029,22920,22930,22900,22910,67775
20211110,1030,22910,22920,22895,22910,154377
20211110,1031,22905,22930,22890,22905,55040
20211110,1032,22900,22900,22860,22885,180068
20211110,1033,22890,22890,22870,22880,78310
20211110,1034,22885,22930,22885,22910,43159
20211110,1035,22920,22935,22905,22925,13575
20211110,1036,22930,22935,22915,22930,14117
20211110,1037,22930,22950,22920,22920,58038
20211110,1038,22925,22930,22905,22910,23496
20211110,1039,22910,22920,22910,22915,31645
20211110,1040,22920,22920,22895,22915,33025
20211110,1041,22915,22915,22875,22895,52015
20211110,1042,22895,22905,22885,22905,19812
20211110,1043,22900,22915,22900,22900,31950
20211110,1044,22905,22915,22890,22890,51193
20211110,1045,22890,22890,22870,22870,29317
20211110,1046,22870,22880,22850,22850,283437
20211110,1047,22850,22850,22800,22820,428646
20211110,1048,22820,22825,22785,22805,215625
20211110,1049,22805,22840,22795,22830,70703
20211110,1050,22830,22840,22815,22840,69974
20211110,1051,22840,22860,22815,22825,57832
20211110,1052,22825,22840,22815,22820,17957
20211110,1053,22825,22840,22815,22825,16292
20211110,1054,22825,22845,22820,22840,45306
20211110,1055,22840,22870,22840,22860,59752
20211110,1056,22865,22870,22845,22855,61473
20211110,1057,22860,22870,22845,22850,39248
20211110,1058,22850,22885,22850,22875,72570
20211110,1059,22875,22880,22855,22855,53540
20211110,1100,22855,22860,22840,22840,69736
20211110,1101,22850,22860,22840,22840,13773
20211110,1102,22850,22860,22840,22845,24251
20211110,1103,22840,22855,22835,22850,12321
20211110,1104,22845,22850,22820,22835,54460
20211110,1105,22835,22835,22820,22820,56697
20211110,1106,22825,22825,22805,22825,184710
20211110,1107,22820,22845,22815,22845,39434
20211110,1108,22840,22860,22835,22845,37608
20211110,1109,22845,22845,22830,22840,30285
20211110,1110,22845,22850,22825,22830,32883
20211110,1111,22830,22830,22810,22825,30966
20211110,1112,22820,22835,22820,22830,20481
20211110,1113,22830,22830,22795,22795,111617
20211110,1114,22800,22815,22790,22810,135364
20211110,1115,22815,22820,22805,22810,15813
20211110,1116,22810,22815,22790,22795,33986
20211110,1117,22795,22795,22780,22785,90236
20211110,1118,22785,22795,22775,22795,53376
20211110,1119,22795,22820,22790,22805,32267
20211110,1120,22805,22830,22805,22830,32057
20211110,1121,22825,22830,22815,22820,28480
20211110,1122,22820,22825,22815,22815,36339
20211110,1123,22815,22825,22795,22795,25923
20211110,1124,22800,22810,22790,22790,24993
20211110,1125,22795,22805,22790,22805,8716
20211110,1126,22800,22800,22795,22795,8976
20211110,1127,22795,22820,22790,22805,45747
20211110,1128,22810,22825,22805,22820,20837
20211110,1129,22820,22835,22815,22830,22685
20211110,1130,22830,22835,22815,22815,23089
20211110,1131,22815,22835,22815,22835,16051
20211110,1132,22830,22830,22810,22820,17060
20211110,1133,22820,22830,22820,22825,15733
20211110,1134,22820,22820,22800,22805,42631
20211110,1135,22805,22805,22780,22785,54639
20211110,1136,22785,22795,22760,22760,237264
20211110,1137,22770,22780,22750,22755,205756
20211110,1138,22755,22760,22730,22735,111276
20211110,1139,22740,22750,22730,22745,64392
20211110,1140,22740,22745,22710,22720,84105
20211110,1141,22715,22720,22690,22695,200476
20211110,1142,22695,22710,22695,22705,46123
20211110,1143,22705,22720,22700,22720,55837
20211110,1144,22720,22725,22710,22720,37725
20211110,1145,22720,22725,22715,22720,38581
20211110,1146,22720,22725,22710,22715,40034
20211110,1147,22720,22720,22705,22715,26999
20211110,1148,22710,22725,22710,22720,26714
20211110,1149,22720,22720,22695,22715,63973
20211110,1150,22710,22720,22705,22715,46423
20211110,1151,22715,22725,22710,22715,64317
20211110,1152,22710,22720,22700,22705,72120
20211110,1153,22705,22715,22665,22670,334818
20211110,1154,22670,22700,22665,22700,58247
20211110,1155,22700,22730,22700,22730,79102
20211110,1156,22730,22740,22720,22730,47656
20211110,1157,22725,22725,22710,22725,21692
20211110,1158,22725,22745,22720,22720,90785
20211110,1159,22720,22725,22710,22720,16139
20211110,1200,22725,22740,22720,22730,24930
20211110,1201,22730,22745,22725,22730,31522
20211110,1202,22730,22730,22715,22715,16276
20211110,1203,22715,22725,22710,22715,19790
20211110,1204,22715,22725,22715,22720,4544
20211110,1205,22720,22730,22720,22730,10898
20211110,1206,22730,22755,22725,22740,189138
20211110,1207,22740,22750,22735,22750,12482
20211110,1208,22745,22750,22725,22730,12086
20211110,1209,22735,22740,22720,22720,7235
20211110,1210,22725,22725,22710,22720,29959
20211110,1211,22720,22730,22710,22730,54898
20211110,1212,22730,22740,22725,22730,12772
20211110,1213,22730,22745,22725,22735,24328
20211110,1214,22735,22735,22720,22725,10635
20211110,1215,22730,22735,22725,22730,58949
20211110,1216,22735,22740,22725,22730,21598
20211110,1217,22730,22730,22720,22720,26850
20211110,1218,22720,22725,22705,22715,21288
20211110,1219,22710,22710,22690,22695,112068
20211110,1220,22705,22725,22695,22720,56701
20211110,1221,22725,22745,22715,22735,57424
20211110,1222,22740,22740,22730,22735,77228
20211110,1223,22740,22740,22730,22735,4583
20211110,1224,22735,22750,22735,22740,30589
20211110,1225,22740,22765,22740,22750,77310
20211110,1226,22755,22755,22740,22745,6529
20211110,1227,22745,22755,22740,22740,59803
20211110,1228,22745,22760,22735,22760,33999
20211110,1229,22755,22775,22755,22765,39538
20211110,1230,22765,22790,22765,22785,36259
20211110,1231,22780,22780,22760,22760,12415
20211110,1232,22765,22775,22755,22770,23271
20211110,1233,22775,22775,22760,22760,12914
20211110,1234,22760,22765,22750,22755,18510
20211110,1235,22755,22755,22735,22740,25080
20211110,1236,22740,22755,22735,22750,6250
20211110,1237,22750,22760,22750,22755,14540
20211110,1238,22755,22760,22740,22745,7343
20211110,1239,22745,22750,22735,22740,13389
20211110,1240,22745,22745,22735,22740,9349
20211110,1241,22740,22750,22730,22740,16058
20211110,1242,22735,22755,22725,22755,23443
20211110,1243,22755,22755,22740,22745,3019
20211110,1244,22745,22745,22735,22745,8551
20211110,1245,22740,22750,22735,22750,15334
20211110,1246,22750,22750,22740,22745,7978
20211110,1247,22745,22750,22745,22750,12269
20211110,1248,22750,22780,22745,22765,18124
20211110,1249,22765,22770,22750,22750,8298
20211110,1250,22750,22760,22740,22750,10564
20211110,1251,22750,22760,22745,22760,4129
20211110,1252,22760,22765,22755,22755,7548
20211110,1253,22760,22760,22745,22745,22772
20211110,1254,22740,22750,22740,22740,5424
20211110,1255,22740,22740,22720,22730,41243
20211110,1256,22730,22740,22730,22735,4919
20211110,1257,22730,22745,22725,22745,24437
20211110,1258,22740,22755,22740,22755,24472
20211110,1259,22750,22760,22750,22750,37157
20211110,1300,22760,22760,22745,22755,15660
20211110,1301,22755,22760,22750,22760,6236
20211110,1302,22760,22760,22745,22750,5471
20211110,1303,22745,22760,22745,22755,50046
20211110,1304,22760,22760,22735,22740,10565
20211110,1305,22735,22740,22725,22730,32779
20211110,1306,22730,22735,22720,22720,61539
20211110,1307,22720,22730,22720,22725,9671
20211110,1308,22730,22740,22725,22725,18949
20211110,1309,22725,22730,22710,22710,138775
20211110,1310,22710,22710,22690,22695,58096
20211110,1311,22695,22710,22685,22695,50587
20211110,1312,22700,22705,22690,22705,16498
20211110,1313,22705,22705,22675,22680,60730
20211110,1314,22675,22685,22665,22680,62663
20211110,1315,22680,22690,22675,22690,21047
20211110,1316,22690,22695,22680,22680,39963
20211110,1317,22680,22680,22655,22660,67429
20211110,1318,22660,22675,22660,22670,44194
20211110,1319,22670,22675,22660,22665,70009
20211110,1320,22670,22670,22655,22660,34557
20211110,1321,22665,22675,22640,22645,138295
20211110,1322,22650,22665,22645,22660,34441
20211110,1323,22655,22660,22635,22635,46776
20211110,1324,22640,22655,22635,22650,31577
20211110,1325,22650,22655,22645,22650,17481
20211110,1326,22650,22650,22640,22640,16494
20211110,1327,22645,22670,22645,22665,37236
20211110,1328,22665,22680,22665,22675,25432
20211110,1329,22670,22670,22655,22660,14655
20211110,1330,22660,22670,22660,22670,25591
20211110,1331,22665,22670,22655,22665,18412
20211110,1332,22665,22675,22660,22665,25583
20211110,1333,22665,22670,22660,22665,24894
20211110,1334,22660,22660,22645,22645,79787
20211110,1335,22645,22655,22645,22650,25584
20211110,1336,22650,22670,22650,22665,10783
20211110,1337,22660,22670,22650,22660,27615
20211110,1338,22660,22660,22650,22650,20257
20211110,1339,22650,22650,22640,22640,74982
20211110,1340,22640,22645,22625,22645,40415
20211110,1341,22645,22650,22615,22620,43619
20211110,1342,22620,22630,22615,22625,26565
20211110,1343,22625,22625,22605,22610,62107
20211110,1344,22605,22625,22605,22620,59171
20211110,1345,22620,22625,22610,22625,50114
20211110,1346,22625,22635,22620,22630,86575
20211110,1347,22630,22630,22615,22625,63590
20211110,1348,22625,22635,22620,22625,60745
20211110,1349,22630,22630,22615,22620,15301
20211110,1350,22620,22650,22615,22645,38250
20211110,1351,22645,22660,22645,22660,62173
20211110,1352,22655,22660,22645,22655,22575
20211110,1353,22650,22660,22645,22655,17767
20211110,1354,22655,22670,22655,22660,84209
20211110,1355,22660,22665,22655,22665,6292
20211110,1356,22665,22675,22665,22665,67949
20211110,1357,22665,22670,22660,22670,21206
20211110,1358,22665,22685,22665,22680,59879
20211110,1359,22680,22695,22675,22680,64864
20211110,1400,22680,22690,22675,22690,10739
20211110,1401,22685,22690,22670,22675,26694
20211110,1402,22675,22710,22675,22690,105655
20211110,1403,22690,22695,22675,22685,26943
20211110,1404,22680,22690,22680,22690,13875
20211110,1405,22690,22695,22685,22685,13674
20211110,1406,22690,22695,22680,22695,11437
20211110,1407,22690,22705,22690,22690,30061
20211110,1408,22695,22700,22690,22690,13238
20211110,1409,22695,22695,22685,22690,53780
20211110,1410,22690,22710,22685,22695,25543
20211110,1411,22695,22700,22685,22695,31169
20211110,1412,22700,22730,22700,22720,59077
20211110,1413,22725,22725,22710,22715,47301
20211110,1414,22715,22725,22705,22715,86738
20211110,1415,22715,22720,22710,22710,5315
20211110,1416,22715,22720,22700,22705,21032
20211110,1417,22705,22710,22680,22680,79444
20211110,1418,22680,22695,22680,22695,22695
20211110,1419,22695,22695,22680,22680,7449
20211110,1420,22685,22690,22675,22685,13026
20211110,1421,22685,22685,22665,22675,35179
20211110,1422,22675,22690,22675,22685,11586
20211110,1423,22690,22700,22680,22700,48092
20211110,1424,22700,22715,22695,22705,24637
20211110,1425,22705,22715,22700,22715,21622
20211110,1426,22715,22720,22700,22705,19248
20211110,1427,22705,22710,22700,22705,15951
20211110,1428,22705,22715,22705,22710,20822
20211110,1429,22710,22755,22710,22750,216587
20211110,1430,22745,22750,22730,22735,41745
20211110,1431,22735,22745,22735,22735,46322
20211110,1432,22735,22750,22720,22745,91958
20211110,1433,22745,22755,22735,22740,58739
20211110,1434,22740,22745,22735,22740,13438
20211110,1435,22730,22735,22710,22715,43713
20211110,1436,22715,22725,22715,22720,44999
20211110,1437,22720,22720,22695,22705,94988
20211110,1438,22700,22700,22690,22695,21585
20211110,1439,22695,22710,22695,22710,18101
20211110,1440,22705,22720,22705,22715,30091
20211110,1441,22720,22725,22710,22720,36728
20211110,1442,22720,22730,22715,22725,42575
20211110,1443,22725,22735,22720,22720,50761
20211110,1444,22720,22725,22710,22710,12641
20211110,1445,22710,22715,22705,22710,27729
20211110,1446,22710,22715,22710,22710,11481
20211110,1447,22705,22720,22695,22715,45976
20211110,1448,22715,22725,22715,22720,39569
20211110,1449,22720,22725,22720,22725,4406
20211110,1450,22725,22730,22710,22715,22409
20211110,1451,22710,22715,22705,22705,18984
20211110,1452,22705,22705,22680,22690,40083
20211110,1453,22695,22695,22685,22690,16264
20211110,1454,22690,22695,22685,22690,14955
20211110,1455,22690,22690,22675,22685,42181
20211110,1456,22680,22685,22665,22680,31175
20211110,1457,22680,22690,22680,22690,16740
20211110,1458,22690,22695,22670,22670,38369
20211110,1459,22670,22675,22665,22670,5485
20211110,1500,22670,22675,22665,22675,37762
20211110,1501,22675,22675,22660,22665,47895
20211110,1502,22670,22685,22665,22680,22616
20211110,1503,22680,22680,22665,22665,15005
20211110,1504,22670,22670,22660,22660,33269
20211110,1505,22660,22670,22650,22665,53914
20211110,1506,22665,22670,22660,22670,11654
20211110,1507,22665,22670,22660,22660,9895
20211110,1508,22665,22690,22660,22685,31780
20211110,1509,22685,22690,22680,22690,7679
20211110,1510,22685,22710,22685,22695,48111
20211110,1511,22700,22705,22685,22690,9650
20211110,1512,22690,22690,22680,22680,10528
20211110,1513,22680,22690,22675,22690,11248
20211110,1514,22690,22690,22675,22675,12895
20211110,1515,22670,22675,22670,22675,15966
20211110,1516,22675,22685,22665,22680,10678
20211110,1517,22680,22680,22670,22675,28769
20211110,1518,22670,22680,22670,22680,18002
20211110,1519,22675,22680,22675,22680,15523
20211110,1520,22675,22695,22675,22695,88816
20211110,1530,22670,22670,22670,22670,204748