날짜,시간,시가,고가,저가,종가,거래량
20211115,0901,23425,23445,23400,23405,388385
20211115,0902,23400,23430,23360,23420,272390
20211115,0903,23420,23465,23415,23435,293536
20211115,0904,23435,23475,23360,23365,156851
20211115,0905,23365,23385,23330,23355,118614
20211115,0906,23350,23375,23345,23360,84017
20211115,0907,23360,23395,23340,23350,75838
20211115,0908,23350,23375,23345,23355,80873
20211115,0909,23350,23395,23345,23365,47547
20211115,0910,23365,23385,23350,23360,97541
20211115,0911,23350,23360,23335,23355,47343
20211115,0912,23360,23380,23345,23355,56689
20211115,0913,23355,23410,23350,23400,165343
20211115,0914,23405,23405,23360,23390,130004
20211115,0915,23390,23430,23365,23385,194854
20211115,0916,23390,23460,23390,23395,226584
20211115,0917,23395,23405,23370,23395,63925
20211115,0918,23395,23435,23390,23395,138895
20211115,0919,23395,23410,23375,23380,75948
20211115,0920,23385,23390,23355,23365,90127
20211115,0921,23370,23400,23370,23390,21404
20211115,0922,23400,23410,23380,23390,42784
20211115,0923,23385,23435,23380,23435,110344
20211115,0924,23430,23480,23430,23480,270507
20211115,0925,23480,23490,23430,23440,151484
20211115,0926,23445,23515,23440,23495,173860
20211115,0927,23490,23535,23485,23505,136792
20211115,0928,23510,23510,23475,23485,83461
20211115,0929,23480,23510,23455,23465,92443
20211115,0930,23465,23490,23450,23490,64975
20211115,0931,23490,23495,23465,23465,55030
20211115,0932,23475,23490,23465,23480,31123
20211115,0933,23480,23505,23475,23485,58234
20211115,0934,23490,23505,23485,23490,112611
20211115,0935,23500,23500,23470,23480,69200
20211115,0936,23480,23535,23470,23530,185141
20211115,0937,23530,23545,23505,23520,108886
20211115,0938,23520,23520,23490,23500,58544
20211115,0939,23500,23515,23495,23505,38744
20211115,0940,23505,23520,23500,23520,27185
20211115,0941,23515,23530,23500,23510,98782
20211115,0942,23510,23520,23500,23505,42620
20211115,0943,23500,23550,23500,23540,121492
20211115,0944,23545,23555,23525,23530,82937
20211115,0945,23535,23595,23535,23585,161890
20211115,0946,23585,23595,23570,23580,57075
20211115,0947,23580,23595,23575,23580,56207
20211115,0948,23585,23590,23570,23585,97530
20211115,0949,23575,23620,23575,23615,153870
20211115,0950,23615,23620,23600,23605,51633
20211115,0951,23605,23610,23590,23610,114396
20211115,0952,23600,23610,23585,23600,37374
20211115,0953,23605,23615,23585,23590,24769
20211115,0954,23585,23600,23585,23585,14096
20211115,0955,23590,23605,23580,23580,64631
20211115,0956,23585,23600,23565,23570,35605
20211115,0957,23565,23575,23560,23565,24360
20211115,0958,23565,23590,23565,23590,54318
20211115,0959,23590,23600,23575,23595,42041
20211115,1000,23600,23635,23600,23625,154199
20211115,1001,23630,23645,23615,23635,111882
20211115,1002,23635,23665,23630,23665,130042
20211115,1003,23660,23675,23645,23670,99866
20211115,1004,23675,23675,23650,23650,63504
20211115,1005,23655,23660,23640,23645,72729
20211115,1006,23645,23685,23645,23665,122781
20211115,1007,23670,23675,23660,23665,34471
20211115,1008,23660,23665,23635,23640,65392
20211115,1009,23635,23655,23635,23650,42100
20211115,1010,23650,23660,23635,23660,30747
20211115,1011,23660,23680,23655,23680,97314
20211115,1012,23675,23680,23655,23660,45768
20211115,1013,23665,23665,23650,23660,30427
20211115,1014,23655,23675,23655,23665,9449
20211115,1015,23665,23675,23655,23660,7473
20211115,1016,23660,23665,23640,23660,83390
20211115,1017,23655,23660,23640,23650,53778
20211115,1018,23655,23670,23650,23655,32741
20211115,1019,23655,23670,23655,23665,33965
20211115,1020,23665,23675,23660,23665,11409
20211115,1021,23660,23695,23660,23685,50340
20211115,1022,23685,23700,23680,23700,93944
20211115,1023,23700,23710,23700,23710,30672
20211115,1024,23710,23710,23690,23690,29976
20211115,1025,23695,23710,23695,23710,10173
20211115,1026,23710,23725,23695,23720,40400
20211115,1027,23725,23730,23715,23720,14017
20211115,1028,23715,23725,23715,23720,58546
20211115,1029,23715,23730,23700,23730,50752
20211115,1030,23720,23735,23720,23735,28015
20211115,1031,23730,23740,23710,23715,44562
20211115,1032,23710,23720,23700,23705,38890
20211115,1033,23700,23725,23700,23715,36821
20211115,1034,23715,23725,23710,23720,22251
20211115,1035,23720,23720,23710,23715,17253
20211115,1036,23710,23730,23710,23725,11915
20211115,1037,23725,23725,23715,23720,2175
20211115,1038,23720,23720,23705,23710,27456
20211115,1039,23705,23720,23705,23715,4765
20211115,1040,23710,23715,23705,23705,17993
20211115,1041,23700,23705,23685,23690,30629
20211115,1042,23690,23690,23680,23680,28731
20211115,1043,23690,23715,23685,23710,48689
20211115,1044,23710,23715,23685,23690,15433
20211115,1045,23690,23700,23680,23690,39234
20211115,1046,23685,23700,23685,23685,14247
20211115,1047,23685,23700,23680,23690,5399
20211115,1048,23695,23695,23680,23690,3936
20211115,1049,23685,23695,23685,23685,7816
20211115,1050,23680,23685,23660,23660,37805
20211115,1051,23660,23680,23655,23675,33368
20211115,1052,23670,23670,23645,23660,40447
20211115,1053,23660,23680,23660,23680,49157
20211115,1054,23680,23690,23670,23690,21975
20211115,1055,23690,23690,23675,23690,6558
20211115,1056,23690,23700,23690,23690,38814
20211115,1057,23685,23690,23675,23680,24608
20211115,1058,23680,23690,23675,23680,15163
20211115,1059,23680,23690,23675,23680,5749
20211115,1100,23675,23680,23670,23675,14960
20211115,1101,23670,23695,23670,23690,9852
20211115,1102,23690,23700,23690,23695,6234
20211115,1103,23695,23695,23685,23690,2148
20211115,1104,23685,23685,23680,23680,1234
20211115,1105,23685,23695,23685,23685,4807
20211115,1106,23685,23695,23685,23690,3273
20211115,1107,23685,23685,23675,23675,11492
20211115,1108,23670,23675,23665,23665,15261
20211115,1109,23665,23690,23665,23690,10718
20211115,1110,23690,23695,23680,23680,4737
20211115,1111,23680,23685,23675,23680,9597
20211115,1112,23685,23685,23675,23680,60352
20211115,1113,23685,23685,23660,23660,19942
20211115,1114,23670,23685,23665,23680,11302
20211115,1115,23685,23690,23680,23685,52780
20211115,1116,23685,23695,23680,23690,47147
20211115,1117,23690,23690,23685,23685,10517
20211115,1118,23690,23690,23680,23685,3767
20211115,1119,23685,23690,23670,23675,18416
20211115,1120,23680,23685,23675,23680,8007
20211115,1121,23680,23685,23670,23675,13336
20211115,1122,23680,23690,23680,23690,13048
20211115,1123,23690,23690,23685,23685,4143
20211115,1124,23685,23695,23685,23690,27027
20211115,1125,23690,23695,23690,23690,2342
20211115,1126,23690,23690,23685,23685,6677
20211115,1127,23685,23690,23680,23680,7498
20211115,1128,23685,23695,23680,23685,4714
20211115,1129,23680,23695,23675,23690,26154
20211115,1130,23695,23700,23690,23690,16995
20211115,1131,23695,23700,23690,23690,29425
20211115,1132,23690,23700,23685,23690,24212
20211115,1133,23685,23690,23675,23675,15567
20211115,1134,23675,23680,23670,23670,15849
20211115,1135,23670,23670,23665,23670,7930
20211115,1136,23670,23680,23670,23675,8782
20211115,1137,23675,23680,23675,23680,8505
20211115,1138,23675,23680,23670,23680,4991
20211115,1139,23680,23680,23665,23670,9643
20211115,1140,23670,23680,23670,23680,5187
20211115,1141,23680,23685,23670,23680,861
20211115,1142,23680,23685,23675,23675,533
20211115,1143,23675,23680,23670,23670,6484
20211115,1144,23675,23675,23670,23670,1529
20211115,1145,23675,23680,23675,23675,4241
20211115,1146,23670,23680,23665,23675,5999
20211115,1147,23670,23675,23670,23670,8185
20211115,1148,23675,23675,23660,23665,8791
20211115,1149,23665,23675,23665,23670,4635
20211115,1150,23675,23675,23655,23660,21428
20211115,1151,23655,23660,23650,23655,45132
20211115,1152,23655,23660,23655,23660,9084
20211115,1153,23665,23670,23660,23660,15797
20211115,1154,23660,23660,23655,23660,3739
20211115,1155,23655,23665,23650,23655,10561
20211115,1156,23650,23660,23650,23655,12275
20211115,1157,23655,23655,23650,23650,15333
20211115,1158,23645,23645,23635,23645,27371
20211115,1159,23650,23650,23640,23640,26659
20211115,1200,23635,23645,23635,23635,39302
20211115,1201,23635,23645,23635,23635,5492
20211115,1202,23635,23635,23605,23605,51349
20211115,1203,23610,23625,23605,23615,32414
20211115,1204,23615,23620,23605,23610,13345
20211115,1205,23610,23610,23585,23595,89081
20211115,1206,23590,23610,23590,23610,13987
20211115,1207,23610,23635,23610,23625,51499
20211115,1208,23620,23625,23610,23615,31794
20211115,1209,23615,23615,23600,23600,11592
20211115,1210,23605,23605,23600,23600,4178
20211115,1211,23595,23610,23595,23610,7422
20211115,1212,23610,23610,23600,23605,9184
20211115,1213,23600,23610,23600,23600,3166
20211115,1214,23600,23600,23590,23590,41666
20211115,1215,23585,23600,23580,23595,25652
20211115,1216,23590,23595,23585,23590,15872
20211115,1217,23590,23595,23585,23595,16684
20211115,1218,23595,23600,23595,23595,8070
20211115,1219,23595,23605,23590,23605,28391
20211115,1220,23605,23605,23590,23590,5757
20211115,1221,23595,23605,23595,23605,15054
20211115,1222,23600,23600,23595,23600,2600
20211115,1223,23600,23610,23600,23605,6885
20211115,1224,23605,23615,23605,23610,9454
20211115,1225,23610,23615,23605,23605,19893
20211115,1226,23605,23620,23605,23615,10153
20211115,1227,23615,23620,23615,23620,2358
20211115,1228,23615,23625,23610,23615,13696
20211115,1229,23615,23620,23610,23620,11293
20211115,1230,23620,23625,23615,23620,7473
20211115,1231,23620,23625,23615,23620,5685
20211115,1232,23620,23625,23615,23625,7928
20211115,1233,23625,23640,23625,23640,11250
20211115,1234,23640,23640,23630,23640,10507
20211115,1235,23635,23645,23630,23635,22892
20211115,1236,23635,23635,23620,23630,30343
20211115,1237,23625,23630,23625,23630,7442
20211115,1238,23630,23630,23615,23615,14174
20211115,1239,23615,23630,23615,23630,25085
20211115,1240,23625,23630,23625,23625,9111
20211115,1241,23625,23625,23620,23620,684
20211115,1242,23625,23630,23620,23620,1198
20211115,1243,23620,23625,23615,23620,7332
20211115,1244,23620,23625,23610,23625,4605
20211115,1245,23620,23630,23620,23625,8725
20211115,1246,23630,23635,23625,23635,13655
20211115,1247,23635,23655,23630,23650,75914
20211115,1248,23655,23655,23640,23640,7544
20211115,1249,23640,23645,23635,23640,4713
20211115,1250,23640,23645,23635,23640,9030
20211115,1251,23640,23645,23635,23640,13604
20211115,1252,23635,23635,23625,23635,14553
20211115,1253,23635,23635,23630,23635,13056
20211115,1254,23630,23635,23625,23635,6646
20211115,1255,23630,23630,23620,23625,14077
20211115,1256,23625,23625,23615,23615,26146
20211115,1257,23620,23620,23610,23610,8906
20211115,1258,23610,23615,23605,23610,7664
20211115,1259,23610,23615,23605,23615,5191
20211115,1300,23615,23615,23605,23610,19857
20211115,1301,23610,23620,23610,23615,5257
20211115,1302,23620,23620,23620,23620,3622
20211115,1303,23620,23625,23620,23625,7212
20211115,1304,23625,23635,23625,23630,8071
20211115,1305,23630,23630,23615,23615,9733
20211115,1306,23615,23620,23615,23615,294
20211115,1307,23620,23630,23620,23630,4020
20211115,1308,23630,23635,23625,23625,3704
20211115,1309,23630,23640,23625,23635,3604
20211115,1310,23635,23640,23635,23635,5106
20211115,1311,23635,23640,23635,23640,8764
20211115,1312,23640,23640,23635,23635,2750
20211115,1313,23640,23640,23635,23640,2859
20211115,1314,23645,23650,23640,23640,8935
20211115,1315,23640,23645,23635,23640,1695
20211115,1316,23645,23650,23640,23645,7986
20211115,1317,23650,23650,23645,23645,14185
20211115,1318,23645,23655,23645,23650,17785
20211115,1319,23655,23660,23650,23650,27559
20211115,1320,23650,23660,23650,23660,18404
20211115,1321,23660,23670,23660,23665,39556
20211115,1322,23665,23665,23650,23655,6930
20211115,1323,23655,23655,23645,23645,38738
20211115,1324,23640,23645,23635,23635,25276
20211115,1325,23640,23645,23640,23640,2797
20211115,1326,23635,23645,23635,23635,34491
20211115,1327,23635,23635,23630,23630,23055
20211115,1328,23630,23630,23625,23630,20710
20211115,1329,23625,23635,23625,23635,26342
20211115,1330,23640,23645,23640,23645,9496
20211115,1331,23645,23645,23640,23645,4364
20211115,1332,23645,23650,23640,23645,1153
20211115,1333,23645,23670,23645,23650,47255
20211115,1334,23650,23655,23645,23655,16208
20211115,1335,23655,23665,23645,23650,17393
20211115,1336,23650,23650,23635,23640,16647
20211115,1337,23640,23650,23640,23645,21530
20211115,1338,23645,23645,23635,23640,7590
20211115,1339,23640,23640,23620,23630,60511
20211115,1340,23630,23640,23630,23635,4969
20211115,1341,23630,23640,23630,23635,10728
20211115,1342,23640,23640,23635,23640,1122
20211115,1343,23640,23650,23640,23645,35351
20211115,1344,23640,23650,23635,23650,8970
20211115,1345,23640,23650,23640,23645,6096
20211115,1346,23645,23650,23640,23645,2796
20211115,1347,23640,23655,23640,23650,11043
20211115,1348,23655,23660,23650,23655,10306
20211115,1349,23660,23660,23650,23650,2898
20211115,1350,23650,23655,23645,23650,5843
20211115,1351,23650,23655,23650,23655,8418
20211115,1352,23650,23660,23650,23660,11412
20211115,1353,23655,23655,23650,23650,3437
20211115,1354,23655,23655,23645,23650,3355
20211115,1355,23645,23650,23645,23645,5266
20211115,1356,23645,23655,23640,23650,7569
20211115,1357,23650,23655,23650,23650,5006
20211115,1358,23650,23650,23640,23640,9236
20211115,1359,23640,23650,23640,23650,4450
20211115,1400,23645,23650,23640,23640,1363
20211115,1401,23640,23645,23635,23645,8868
20211115,1402,23645,23660,23640,23660,32541
20211115,1403,23660,23675,23655,23670,71336
20211115,1404,23670,23680,23670,23670,34288
20211115,1405,23665,23670,23660,23665,14596
20211115,1406,23665,23665,23660,23665,4364
20211115,1407,23665,23665,23655,23660,2411
20211115,1408,23665,23675,23660,23665,6983
20211115,1409,23665,23680,23665,23675,12162
20211115,1410,23675,23680,23675,23680,28532
20211115,1411,23680,23680,23675,23675,8767
20211115,1412,23680,23680,23670,23675,4306
20211115,1413,23675,23680,23675,23680,4607
20211115,1414,23675,23680,23670,23670,14077
20211115,1415,23670,23675,23670,23670,16172
20211115,1416,23670,23670,23665,23665,314
20211115,1417,23665,23680,23665,23675,15289
20211115,1418,23670,23670,23665,23670,2198
20211115,1419,23665,23675,23665,23670,1994
20211115,1420,23670,23680,23665,23675,18173
20211115,1421,23675,23680,23670,23680,19983
20211115,1422,23680,23680,23675,23680,2197
20211115,1423,23680,23680,23670,23675,15841
20211115,1424,23670,23670,23665,23670,18401
20211115,1425,23665,23670,23665,23670,585
20211115,1426,23665,23670,23660,23660,8486
20211115,1427,23660,23665,23660,23665,3678
20211115,1428,23665,23665,23650,23660,6928
20211115,1429,23665,23675,23665,23670,6888
20211115,1430,23675,23675,23665,23670,1608
20211115,1431,23670,23680,23670,23675,32266
20211115,1432,23675,23680,23670,23680,88089
20211115,1433,23685,23690,23680,23685,69245
20211115,1434,23685,23690,23680,23685,5318
20211115,1435,23690,23695,23685,23690,13913
20211115,1436,23690,23695,23675,23680,9765
20211115,1437,23680,23680,23675,23675,35890
20211115,1438,23675,23680,23675,23675,1847
20211115,1439,23680,23680,23675,23680,320
20211115,1440,23675,23680,23675,23675,2058
20211115,1441,23675,23685,23675,23685,6664
20211115,1442,23680,23680,23670,23675,14993
20211115,1443,23670,23675,23670,23675,8338
20211115,1444,23675,23675,23665,23665,18292
20211115,1445,23665,23665,23655,23655,21326
20211115,1446,23655,23660,23650,23655,15930
20211115,1447,23650,23660,23640,23650,63593
20211115,1448,23655,23660,23650,23660,7594
20211115,1449,23655,23660,23645,23655,14007
20211115,1450,23650,23660,23650,23655,236
20211115,1451,23655,23655,23645,23650,17355
20211115,1452,23650,23655,23645,23645,2740
20211115,1453,23645,23645,23640,23640,3343
20211115,1454,23645,23655,23640,23650,7236
20211115,1455,23655,23670,23655,23665,77155
20211115,1456,23665,23670,23660,23665,5560
20211115,1457,23665,23670,23665,23665,5034
20211115,1458,23665,23680,23665,23680,47524
20211115,1459,23680,23685,23675,23685,74430
20211115,1500,23685,23690,23675,23675,20043
20211115,1501,23680,23685,23675,23680,7085
20211115,1502,23675,23680,23665,23675,6395
20211115,1503,23670,23680,23670,23675,3372
20211115,1504,23675,23685,23675,23680,5754
20211115,1505,23680,23680,23675,23680,14844
20211115,1506,23680,23680,23675,23675,942
20211115,1507,23680,23680,23670,23675,5190
20211115,1508,23675,23675,23670,23675,4648
20211115,1509,23675,23680,23670,23670,8574
20211115,1510,23675,23675,23665,23665,6501
20211115,1511,23665,23670,23665,23670,6856
20211115,1512,23665,23670,23660,23670,9220
20211115,1513,23665,23680,23665,23680,25717
20211115,1514,23680,23680,23660,23665,12047
20211115,1515,23665,23670,23660,23665,13589
20211115,1516,23665,23675,23665,23675,6676
20211115,1517,23670,23670,23660,23660,20235
20211115,1518,23655,23665,23655,23660,8909
20211115,1519,23660,23670,23655,23665,22741
20211115,1520,23660,23665,23655,23660,35644
20211115,1530,23645,23645,23645,23645,268434