날짜,시간,시가,고가,저가,종가,거래량
20211117,0901,23620,23665,23580,23620,300287
20211117,0902,23620,23630,23555,23580,270444
20211117,0903,23580,23600,23545,23585,152994
20211117,0904,23585,23605,23570,23595,59702
20211117,0905,23590,23605,23570,23575,57238
20211117,0906,23570,23590,23525,23530,104377
20211117,0907,23535,23535,23495,23505,105933
20211117,0908,23500,23540,23490,23530,84064
20211117,0909,23520,23525,23475,23480,97919
20211117,0910,23485,23505,23480,23505,28248
20211117,0911,23505,23510,23450,23455,130053
20211117,0912,23455,23480,23450,23475,44221
20211117,0913,23470,23470,23420,23425,124316
20211117,0914,23430,23435,23405,23410,71485
20211117,0915,23410,23430,23385,23395,97667
20211117,0916,23390,23425,23380,23420,75107
20211117,0917,23415,23415,23395,23405,43521
20211117,0918,23410,23420,23400,23420,69778
20211117,0919,23420,23420,23395,23400,39167
20211117,0920,23395,23400,23345,23350,154072
20211117,0921,23355,23355,23305,23315,251846
20211117,0922,23320,23330,23310,23315,91010
20211117,0923,23320,23340,23285,23300,133580
20211117,0924,23300,23310,23290,23305,59803
20211117,0925,23300,23315,23290,23300,67049
20211117,0926,23300,23310,23290,23300,27082
20211117,0927,23295,23305,23290,23295,83824
20211117,0928,23300,23305,23260,23275,163769
20211117,0929,23280,23280,23265,23270,57353
20211117,0930,23270,23300,23270,23295,154488
20211117,0931,23300,23300,23260,23270,85277
20211117,0932,23265,23270,23245,23260,154503
20211117,0933,23265,23265,23230,23230,94639
20211117,0934,23235,23255,23220,23250,37787
20211117,0935,23250,23250,23230,23235,18921
20211117,0936,23235,23235,23210,23215,52332
20211117,0937,23215,23230,23195,23230,107071
20211117,0938,23230,23240,23225,23240,51677
20211117,0939,23240,23240,23215,23240,75155
20211117,0940,23235,23255,23230,23245,37419
20211117,0941,23240,23265,23240,23250,77585
20211117,0942,23250,23255,23220,23240,68011
20211117,0943,23230,23235,23215,23230,54454
20211117,0944,23225,23225,23195,23195,72825
20211117,0945,23190,23225,23190,23225,39544
20211117,0946,23220,23225,23185,23190,48377
20211117,0947,23195,23210,23190,23195,61629
20211117,0948,23195,23195,23160,23160,156373
20211117,0949,23160,23185,23155,23180,34853
20211117,0950,23180,23215,23180,23215,46690
20211117,0951,23210,23220,23200,23210,39229
20211117,0952,23205,23210,23195,23200,8611
20211117,0953,23200,23220,23200,23220,42822
20211117,0954,23220,23250,23220,23245,98151
20211117,0955,23245,23250,23215,23240,49076
20211117,0956,23245,23245,23235,23235,23155
20211117,0957,23235,23240,23225,23225,28386
20211117,0958,23225,23255,23225,23250,37127
20211117,0959,23245,23250,23240,23250,27684
20211117,1000,23245,23255,23235,23245,50426
20211117,1001,23245,23250,23230,23235,28534
20211117,1002,23235,23240,23215,23220,43651
20211117,1003,23220,23220,23195,23195,50897
20211117,1004,23195,23225,23190,23225,30382
20211117,1005,23225,23225,23210,23225,60107
20211117,1006,23225,23225,23195,23210,40422
20211117,1007,23215,23215,23200,23200,17618
20211117,1008,23200,23210,23190,23190,60557
20211117,1009,23190,23200,23185,23195,31424
20211117,1010,23195,23195,23170,23180,51951
20211117,1011,23170,23205,23170,23200,47922
20211117,1012,23200,23200,23175,23185,48297
20211117,1013,23185,23185,23175,23185,14483
20211117,1014,23185,23185,23155,23160,93217
20211117,1015,23160,23190,23145,23190,93536
20211117,1016,23190,23215,23180,23210,46971
20211117,1017,23205,23230,23200,23220,69154
20211117,1018,23220,23220,23200,23200,15905
20211117,1019,23210,23215,23200,23205,32931
20211117,1020,23200,23220,23200,23210,62088
20211117,1021,23210,23220,23200,23215,49083
20211117,1022,23215,23235,23205,23230,23607
20211117,1023,23230,23245,23215,23215,32178
20211117,1024,23215,23220,23210,23220,28885
20211117,1025,23215,23220,23210,23215,20797
20211117,1026,23220,23220,23205,23210,43805
20211117,1027,23210,23220,23205,23220,14683
20211117,1028,23220,23220,23200,23200,32625
20211117,1029,23205,23205,23195,23200,10911
20211117,1030,23200,23205,23185,23190,19843
20211117,1031,23195,23205,23185,23190,32838
20211117,1032,23195,23210,23190,23200,52522
20211117,1033,23200,23200,23180,23190,34723
20211117,1034,23190,23195,23180,23180,26644
20211117,1035,23185,23185,23160,23160,69384
20211117,1036,23160,23165,23155,23160,80157
20211117,1037,23160,23160,23125,23130,144866
20211117,1038,23130,23150,23120,23140,29998
20211117,1039,23150,23160,23140,23160,52738
20211117,1040,23160,23165,23145,23150,33789
20211117,1041,23145,23150,23125,23125,81590
20211117,1042,23120,23150,23120,23130,21171
20211117,1043,23125,23140,23120,23135,57086
20211117,1044,23135,23145,23130,23130,35949
20211117,1045,23130,23130,23105,23105,101407
20211117,1046,23105,23135,23100,23125,95299
20211117,1047,23130,23150,23125,23145,40041
20211117,1048,23145,23145,23130,23140,20246
20211117,1049,23135,23140,23130,23135,23314
20211117,1050,23135,23155,23135,23145,26055
20211117,1051,23145,23160,23140,23160,42557
20211117,1052,23160,23170,23160,23160,41923
20211117,1053,23160,23170,23155,23170,35106
20211117,1054,23170,23175,23155,23160,26012
20211117,1055,23160,23170,23160,23165,9812
20211117,1056,23170,23175,23155,23170,38236
20211117,1057,23170,23180,23170,23175,56857
20211117,1058,23175,23175,23165,23170,35714
20211117,1059,23170,23175,23150,23150,42231
20211117,1100,23145,23165,23145,23165,28696
20211117,1101,23160,23180,23155,23180,39743
20211117,1102,23180,23180,23175,23180,9849
20211117,1103,23180,23180,23155,23160,28517
20211117,1104,23165,23165,23140,23145,140633
20211117,1105,23145,23145,23125,23135,43147
20211117,1106,23135,23140,23130,23135,8757
20211117,1107,23135,23150,23135,23150,21408
20211117,1108,23155,23165,23155,23160,13983
20211117,1109,23160,23160,23155,23160,12826
20211117,1110,23165,23175,23160,23165,37273
20211117,1111,23165,23175,23155,23160,18397
20211117,1112,23160,23170,23150,23170,17140
20211117,1113,23170,23170,23160,23160,20282
20211117,1114,23165,23175,23160,23165,4401
20211117,1115,23165,23185,23160,23180,62161
20211117,1116,23185,23185,23175,23175,36377
20211117,1117,23175,23175,23160,23165,19806
20211117,1118,23170,23170,23155,23165,13550
20211117,1119,23165,23170,23165,23170,18763
20211117,1120,23165,23175,23165,23175,17590
20211117,1121,23175,23180,23170,23170,20665
20211117,1122,23170,23175,23165,23165,11129
20211117,1123,23170,23170,23160,23165,35718
20211117,1124,23170,23185,23170,23180,38928
20211117,1125,23180,23185,23175,23185,7279
20211117,1126,23185,23195,23180,23195,21536
20211117,1127,23195,23195,23180,23185,20625
20211117,1128,23185,23190,23180,23190,18271
20211117,1129,23190,23195,23175,23195,29022
20211117,1130,23190,23205,23190,23205,20206
20211117,1131,23205,23215,23185,23185,40094
20211117,1132,23180,23180,23165,23165,55465
20211117,1133,23165,23170,23160,23165,17656
20211117,1134,23165,23180,23165,23175,17062
20211117,1135,23180,23180,23170,23170,6139
20211117,1136,23165,23170,23155,23170,9294
20211117,1137,23165,23170,23160,23170,2281
20211117,1138,23170,23175,23170,23175,11898
20211117,1139,23175,23180,23170,23175,38802
20211117,1140,23170,23180,23170,23180,8807
20211117,1141,23175,23175,23170,23170,29910
20211117,1142,23165,23165,23160,23160,49692
20211117,1143,23160,23165,23155,23160,45268
20211117,1144,23160,23165,23155,23165,12005
20211117,1145,23165,23165,23155,23160,22839
20211117,1146,23160,23170,23155,23170,3832
20211117,1147,23165,23165,23085,23105,291108
20211117,1148,23105,23105,23085,23090,45505
20211117,1149,23090,23115,23085,23115,26851
20211117,1150,23115,23115,23095,23100,19206
20211117,1151,23100,23100,23080,23090,41311
20211117,1152,23095,23110,23085,23110,5566
20211117,1153,23105,23110,23090,23095,23640
20211117,1154,23095,23095,23075,23080,113423
20211117,1155,23080,23085,23075,23085,13856
20211117,1156,23085,23095,23080,23090,29523
20211117,1157,23090,23095,23090,23090,19777
20211117,1158,23085,23090,23085,23090,15818
20211117,1159,23090,23095,23090,23095,13480
20211117,1200,23090,23095,23085,23085,88937
20211117,1201,23090,23105,23085,23095,27510
20211117,1202,23100,23115,23095,23115,81777
20211117,1203,23115,23130,23110,23120,93027
20211117,1204,23120,23130,23110,23125,38236
20211117,1205,23125,23125,23110,23120,6958
20211117,1206,23120,23120,23110,23110,23376
20211117,1207,23110,23115,23105,23110,6761
20211117,1208,23115,23115,23105,23110,5226
20211117,1209,23110,23115,23100,23105,18667
20211117,1210,23105,23110,23095,23100,36613
20211117,1211,23105,23105,23100,23105,4751
20211117,1212,23105,23105,23080,23085,32367
20211117,1213,23080,23095,23080,23095,26647
20211117,1214,23095,23100,23090,23095,11358
20211117,1215,23100,23105,23095,23105,8744
20211117,1216,23105,23105,23085,23085,10109
20211117,1217,23085,23085,23075,23080,39646
20211117,1218,23080,23095,23080,23085,13188
20211117,1219,23080,23080,23050,23055,175658
20211117,1220,23060,23070,23045,23060,145290
20211117,1221,23060,23070,23045,23050,49547
20211117,1222,23050,23060,23045,23045,24593
20211117,1223,23050,23050,23030,23045,59886
20211117,1224,23045,23050,23040,23040,20815
20211117,1225,23045,23045,23025,23030,29499
20211117,1226,23030,23045,23030,23035,12065
20211117,1227,23040,23045,23035,23040,37206
20211117,1228,23040,23045,23035,23040,7558
20211117,1229,23035,23045,23030,23030,29327
20211117,1230,23035,23040,23030,23035,7217
20211117,1231,23035,23045,23030,23040,20343
20211117,1232,23045,23050,23040,23050,24539
20211117,1233,23050,23050,23040,23040,10349
20211117,1234,23045,23055,23045,23055,2928
20211117,1235,23055,23060,23050,23060,56150
20211117,1236,23055,23065,23055,23060,19373
20211117,1237,23060,23065,23060,23065,20370
20211117,1238,23065,23075,23060,23070,25571
20211117,1239,23070,23075,23060,23065,36905
20211117,1240,23065,23065,23055,23065,5867
20211117,1241,23065,23070,23055,23055,3996
20211117,1242,23060,23070,23060,23065,10919
20211117,1243,23065,23070,23060,23060,11535
20211117,1244,23055,23060,23050,23060,8371
20211117,1245,23065,23065,23065,23065,1777
20211117,1246,23065,23075,23055,23065,9321
20211117,1247,23065,23065,23055,23060,1295
20211117,1248,23060,23070,23060,23065,12810
20211117,1249,23065,23070,23065,23070,10603
20211117,1250,23070,23070,23065,23070,12723
20211117,1251,23070,23075,23065,23075,31274
20211117,1252,23070,23070,23065,23065,5539
20211117,1253,23065,23085,23065,23085,65255
20211117,1254,23080,23085,23075,23080,6165
20211117,1255,23080,23085,23075,23080,2453
20211117,1256,23075,23080,23065,23070,19916
20211117,1257,23070,23075,23065,23070,7508
20211117,1258,23070,23070,23060,23065,5469
20211117,1259,23065,23075,23065,23065,8891
20211117,1300,23065,23070,23060,23060,7690
20211117,1301,23065,23070,23065,23065,3835
20211117,1302,23065,23075,23060,23075,9915
20211117,1303,23075,23080,23075,23075,18018
20211117,1304,23075,23080,23075,23075,18960
20211117,1305,23075,23080,23070,23080,7446
20211117,1306,23080,23080,23080,23080,7599
20211117,1307,23080,23090,23080,23085,16366
20211117,1308,23085,23085,23065,23065,34480
20211117,1309,23065,23065,23055,23060,77468
20211117,1310,23060,23060,23045,23045,33592
20211117,1311,23045,23045,23035,23040,21195
20211117,1312,23040,23050,23040,23045,26343
20211117,1313,23045,23050,23030,23035,22055
20211117,1314,23035,23035,23005,23015,80828
20211117,1315,23020,23025,23015,23025,22319
20211117,1316,23025,23030,23020,23025,18779
20211117,1317,23025,23040,23020,23040,72225
20211117,1318,23040,23050,23040,23045,25570
20211117,1319,23050,23060,23050,23060,19099
20211117,1320,23060,23070,23055,23070,18087
20211117,1321,23070,23075,23065,23075,3746
20211117,1322,23070,23090,23070,23090,30893
20211117,1323,23085,23090,23065,23070,89730
20211117,1324,23070,23080,23060,23075,18569
20211117,1325,23075,23080,23070,23075,6213
20211117,1326,23080,23080,23065,23065,46472
20211117,1327,23065,23065,23055,23060,19893
20211117,1328,23060,23065,23050,23055,8747
20211117,1329,23055,23055,23045,23045,20152
20211117,1330,23045,23055,23045,23055,8403
20211117,1331,23050,23055,23040,23045,12906
20211117,1332,23050,23070,23050,23065,8521
20211117,1333,23070,23070,23055,23055,10876
20211117,1334,23060,23060,23055,23055,4869
20211117,1335,23055,23060,23055,23060,6300
20211117,1336,23055,23060,23045,23050,21547
20211117,1337,23050,23060,23050,23055,337
20211117,1338,23055,23060,23055,23055,3003
20211117,1339,23060,23070,23050,23070,12517
20211117,1340,23065,23075,23065,23075,9066
20211117,1341,23075,23080,23075,23075,26180
20211117,1342,23075,23075,23060,23070,10273
20211117,1343,23070,23080,23065,23065,33700
20211117,1344,23065,23065,23060,23060,6463
20211117,1345,23065,23070,23060,23065,8553
20211117,1346,23070,23070,23055,23065,12228
20211117,1347,23065,23065,23045,23050,16164
20211117,1348,23055,23060,23050,23060,4552
20211117,1349,23060,23060,23050,23055,17033
20211117,1350,23055,23060,23055,23060,1343
20211117,1351,23060,23065,23060,23060,5775
20211117,1352,23065,23065,23065,23065,303
20211117,1353,23060,23075,23060,23075,53448
20211117,1354,23080,23085,23075,23080,6828
20211117,1355,23080,23080,23070,23075,6867
20211117,1356,23075,23080,23070,23080,7919
20211117,1357,23080,23090,23075,23075,13432
20211117,1358,23075,23085,23070,23085,4508
20211117,1359,23080,23085,23080,23080,2797
20211117,1400,23080,23085,23075,23085,16712
20211117,1401,23085,23120,23085,23110,72750
20211117,1402,23115,23130,23105,23115,52560
20211117,1403,23115,23115,23100,23110,23352
20211117,1404,23105,23110,23100,23100,33023
20211117,1405,23100,23100,23090,23095,13587
20211117,1406,23095,23095,23085,23090,23677
20211117,1407,23090,23095,23085,23090,24447
20211117,1408,23085,23085,23075,23075,27489
20211117,1409,23075,23075,23065,23065,22157
20211117,1410,23065,23085,23065,23085,14712
20211117,1411,23085,23085,23075,23075,17004
20211117,1412,23075,23075,23055,23055,39975
20211117,1413,23055,23060,23040,23045,59593
20211117,1414,23045,23045,23020,23030,79719
20211117,1415,23035,23045,23030,23040,14180
20211117,1416,23040,23045,23030,23035,17760
20211117,1417,23030,23035,23025,23030,22198
20211117,1418,23030,23040,22990,23005,430179
20211117,1419,23005,23010,22985,23000,118996
20211117,1420,22995,23000,22980,22990,45255
20211117,1421,22990,22995,22970,22980,224194
20211117,1422,22985,23000,22980,22995,54818
20211117,1423,23000,23010,22990,23005,18954
20211117,1424,23005,23020,23005,23010,65104
20211117,1425,23005,23010,23000,23005,11959
20211117,1426,23005,23005,22990,22990,21080
20211117,1427,22990,23010,22990,23000,32942
20211117,1428,22995,23010,22995,23000,16595
20211117,1429,23000,23005,22995,23005,20187
20211117,1430,23005,23010,22990,22995,23345
20211117,1431,22995,23005,22990,23005,23080
20211117,1432,23005,23010,22995,23000,34790
20211117,1433,23000,23005,22995,23005,50487
20211117,1434,23005,23015,23005,23010,46521
20211117,1435,23010,23020,23005,23020,33379
20211117,1436,23020,23020,23010,23010,10959
20211117,1437,23010,23015,23005,23010,17361
20211117,1438,23010,23020,23010,23015,33588
20211117,1439,23010,23010,22995,23005,44712
20211117,1440,23005,23010,23005,23005,22576
20211117,1441,23010,23015,23005,23015,11417
20211117,1442,23015,23030,23015,23030,24859
20211117,1443,23025,23030,23010,23015,41486
20211117,1444,23015,23020,23010,23020,1766
20211117,1445,23015,23020,23005,23005,10950
20211117,1446,23010,23010,22995,22995,84285
20211117,1447,23005,23005,22975,22980,55476
20211117,1448,22980,22985,22975,22980,43155
20211117,1449,22985,22990,22965,22965,84837
20211117,1450,22965,22965,22955,22965,175783
20211117,1451,22965,22975,22960,22965,41243
20211117,1452,22965,22975,22960,22965,32955
20211117,1453,22965,22970,22955,22955,69525
20211117,1454,22960,22960,22940,22945,82755
20211117,1455,22945,22960,22935,22955,38221
20211117,1456,22950,22950,22940,22940,35356
20211117,1457,22940,22945,22935,22940,94477
20211117,1458,22935,22960,22930,22955,55488
20211117,1459,22960,22965,22955,22965,40884
20211117,1500,22960,22960,22945,22945,31015
20211117,1501,22950,22950,22920,22925,67376
20211117,1502,22925,22935,22920,22925,41865
20211117,1503,22925,22935,22915,22925,99396
20211117,1504,22930,22935,22925,22925,34863
20211117,1505,22930,22930,22920,22925,30549
20211117,1506,22925,22930,22910,22915,43068
20211117,1507,22925,22955,22920,22950,89596
20211117,1508,22945,22965,22945,22955,41972
20211117,1509,22950,22970,22945,22965,51584
20211117,1510,22960,22960,22950,22955,10955
20211117,1511,22950,22960,22945,22955,35852
20211117,1512,22955,22970,22950,22965,51814
20211117,1513,22965,22980,22960,22980,43123
20211117,1514,22970,22980,22960,22960,14241
20211117,1515,22965,22970,22960,22970,23691
20211117,1516,22960,22965,22950,22955,43045
20211117,1517,22955,22965,22955,22965,37612
20211117,1518,22965,22975,22960,22970,49305
20211117,1519,22970,22985,22970,22985,71675
20211117,1520,22985,22995,22975,22990,65852
20211117,1530,22990,22990,22990,22990,207727