날짜,시간,시가,고가,저가,종가,거래량
20211126,0901,23145,23150,23030,23130,311850
20211126,0902,23130,23150,23060,23125,249851
20211126,0903,23135,23220,23125,23185,136484
20211126,0904,23185,23250,23180,23215,155507
20211126,0905,23220,23230,23170,23215,144701
20211126,0906,23210,23270,23200,23260,120196
20211126,0907,23255,23315,23250,23285,170195
20211126,0908,23285,23285,23255,23270,89978
20211126,0909,23270,23290,23265,23280,42621
20211126,0910,23285,23285,23180,23195,114404
20211126,0911,23200,23230,23180,23220,112436
20211126,0912,23215,23235,23200,23215,137804
20211126,0913,23210,23210,23170,23190,68910
20211126,0914,23190,23200,23130,23140,90519
20211126,0915,23135,23170,23120,23170,78675
20211126,0916,23170,23185,23125,23145,39346
20211126,0917,23145,23160,23140,23160,37615
20211126,0918,23165,23210,23160,23165,54369
20211126,0919,23170,23170,23120,23135,50688
20211126,0920,23125,23130,23040,23060,175981
20211126,0921,23065,23065,23005,23020,176119
20211126,0922,23015,23045,22980,23040,231924
20211126,0923,23040,23080,23035,23050,97273
20211126,0924,23045,23065,23025,23060,60411
20211126,0925,23055,23065,23030,23065,89898
20211126,0926,23065,23070,23015,23025,95554
20211126,0927,23020,23030,22990,23015,157148
20211126,0928,23015,23025,22960,22965,136401
20211126,0929,22965,22990,22955,22970,105725
20211126,0930,22970,22975,22940,22965,175964
20211126,0931,22965,22975,22945,22965,81919
20211126,0932,22965,23000,22955,22995,83960
20211126,0933,22995,23020,22995,23020,88156
20211126,0934,23020,23025,22990,22990,45144
20211126,0935,22995,22995,22940,22970,108819
20211126,0936,22975,23000,22970,22985,53464
20211126,0937,22985,23005,22975,22980,50196
20211126,0938,22980,22990,22955,22980,102329
20211126,0939,22985,22985,22965,22980,55692
20211126,0940,22980,22985,22940,22955,84189
20211126,0941,22955,22965,22930,22960,88098
20211126,0942,22965,22980,22930,22935,60758
20211126,0943,22945,22960,22905,22910,93614
20211126,0944,22910,22930,22905,22930,116412
20211126,0945,22925,22930,22905,22915,55339
20211126,0946,22910,22940,22905,22915,49643
20211126,0947,22910,22930,22910,22925,37591
20211126,0948,22915,22925,22900,22910,58788
20211126,0949,22910,22930,22900,22925,32398
20211126,0950,22930,22945,22915,22940,37325
20211126,0951,22935,22960,22930,22945,92193
20211126,0952,22940,22950,22920,22925,78083
20211126,0953,22925,22925,22900,22915,96195
20211126,0954,22915,22915,22870,22875,226252
20211126,0955,22870,22900,22870,22895,58926
20211126,0956,22890,22905,22875,22880,40245
20211126,0957,22885,22900,22870,22900,61782
20211126,0958,22890,22925,22890,22925,54571
20211126,0959,22925,22935,22915,22935,109265
20211126,1000,22930,22950,22925,22945,39431
20211126,1001,22940,22970,22935,22960,95020
20211126,1002,22960,22990,22950,22960,78568
20211126,1003,22965,22980,22955,22975,32185
20211126,1004,22970,22980,22945,22950,21784
20211126,1005,22955,22970,22950,22960,37249
20211126,1006,22960,23005,22955,23000,114137
20211126,1007,22995,22995,22965,22970,26452
20211126,1008,22970,22980,22950,22950,22031
20211126,1009,22955,22975,22955,22975,18582
20211126,1010,22970,22995,22965,22995,27588
20211126,1011,22995,23000,22965,22965,34391
20211126,1012,22970,22970,22950,22960,40176
20211126,1013,22960,22960,22930,22940,42175
20211126,1014,22940,22945,22925,22940,21175
20211126,1015,22940,22945,22930,22935,12290
20211126,1016,22935,22950,22915,22925,71628
20211126,1017,22925,22935,22910,22935,13364
20211126,1018,22935,22940,22925,22930,19569
20211126,1019,22925,22925,22895,22895,100115
20211126,1020,22895,22915,22890,22905,23510
20211126,1021,22905,22905,22885,22890,110894
20211126,1022,22890,22890,22855,22860,188201
20211126,1023,22860,22865,22845,22850,198347
20211126,1024,22850,22865,22845,22860,79400
20211126,1025,22860,22890,22860,22875,47998
20211126,1026,22875,22905,22870,22895,47020
20211126,1027,22900,22910,22890,22900,60002
20211126,1028,22890,22910,22890,22905,84455
20211126,1029,22905,22915,22900,22915,32786
20211126,1030,22910,22915,22900,22910,19471
20211126,1031,22905,22910,22880,22900,22585
20211126,1032,22895,22895,22875,22890,12795
20211126,1033,22890,22890,22865,22870,22402
20211126,1034,22875,22900,22855,22895,66082
20211126,1035,22890,22895,22855,22860,37426
20211126,1036,22855,22860,22815,22820,151389
20211126,1037,22825,22845,22820,22835,51273
20211126,1038,22840,22850,22820,22830,32196
20211126,1039,22825,22835,22810,22830,60382
20211126,1040,22830,22830,22800,22805,102737
20211126,1041,22805,22815,22795,22795,211532
20211126,1042,22795,22810,22785,22785,107201
20211126,1043,22785,22800,22775,22790,83970
20211126,1044,22785,22790,22755,22760,75330
20211126,1045,22760,22785,22755,22775,61586
20211126,1046,22770,22795,22755,22790,24181
20211126,1047,22790,22800,22790,22790,17786
20211126,1048,22790,22805,22785,22800,22252
20211126,1049,22800,22805,22775,22780,44113
20211126,1050,22780,22790,22770,22785,33969
20211126,1051,22785,22785,22765,22775,30211
20211126,1052,22775,22810,22765,22805,33498
20211126,1053,22805,22820,22800,22820,33775
20211126,1054,22815,22820,22795,22805,38861
20211126,1055,22805,22810,22785,22790,35769
20211126,1056,22790,22795,22785,22795,32353
20211126,1057,22790,22790,22770,22780,60172
20211126,1058,22780,22785,22760,22760,42841
20211126,1059,22765,22785,22765,22785,82700
20211126,1100,22785,22790,22775,22780,45755
20211126,1101,22780,22785,22770,22775,161065
20211126,1102,22775,22775,22755,22765,141127
20211126,1103,22765,22775,22755,22760,56581
20211126,1104,22760,22765,22750,22765,265466
20211126,1105,22760,22760,22735,22735,331453
20211126,1106,22740,22750,22730,22740,61476
20211126,1107,22740,22755,22735,22745,31277
20211126,1108,22740,22745,22725,22725,259164
20211126,1109,22725,22745,22725,22730,58727
20211126,1110,22730,22735,22715,22725,71361
20211126,1111,22725,22730,22700,22710,410240
20211126,1112,22700,22715,22685,22690,308386
20211126,1113,22690,22705,22685,22700,382837
20211126,1114,22705,22705,22680,22685,248892
20211126,1115,22685,22695,22685,22685,12868
20211126,1116,22685,22685,22655,22665,718036
20211126,1117,22660,22680,22660,22665,67665
20211126,1118,22665,22675,22650,22655,42934
20211126,1119,22660,22675,22655,22670,19168
20211126,1120,22675,22675,22660,22665,25002
20211126,1121,22665,22665,22645,22645,307549
20211126,1122,22645,22650,22645,22645,479558
20211126,1123,22655,22655,22635,22645,137167
20211126,1124,22640,22640,22625,22630,47563
20211126,1125,22630,22645,22620,22625,53491
20211126,1126,22625,22625,22605,22605,430576
20211126,1127,22610,22615,22590,22595,279455
20211126,1128,22600,22610,22595,22600,75068
20211126,1129,22600,22625,22595,22620,53944
20211126,1130,22615,22620,22610,22620,56408
20211126,1131,22625,22625,22590,22595,45850
20211126,1132,22600,22610,22590,22600,38764
20211126,1133,22600,22615,22595,22610,25563
20211126,1134,22610,22620,22600,22615,12602
20211126,1135,22610,22625,22605,22605,27228
20211126,1136,22605,22620,22600,22615,22521
20211126,1137,22615,22625,22610,22620,41167
20211126,1138,22615,22625,22605,22610,31143
20211126,1139,22615,22615,22600,22600,37068
20211126,1140,22605,22605,22580,22585,111152
20211126,1141,22585,22615,22580,22610,14943
20211126,1142,22605,22615,22600,22615,10587
20211126,1143,22615,22620,22605,22620,14191
20211126,1144,22620,22635,22615,22635,48270
20211126,1145,22630,22635,22620,22625,11394
20211126,1146,22625,22635,22620,22625,20903
20211126,1147,22620,22630,22605,22605,204019
20211126,1148,22615,22615,22600,22605,38840
20211126,1149,22605,22610,22590,22595,60445
20211126,1150,22595,22600,22585,22585,15305
20211126,1151,22590,22600,22565,22570,71924
20211126,1152,22570,22580,22555,22565,114599
20211126,1153,22565,22570,22550,22555,45536
20211126,1154,22560,22560,22550,22555,39492
20211126,1155,22555,22555,22545,22555,217316
20211126,1156,22555,22590,22555,22580,25165
20211126,1157,22580,22580,22560,22575,10018
20211126,1158,22575,22585,22565,22570,14726
20211126,1159,22565,22580,22565,22565,18312
20211126,1200,22565,22570,22565,22570,13931
20211126,1201,22575,22575,22550,22555,16021
20211126,1202,22555,22555,22545,22550,140526
20211126,1203,22550,22550,22530,22545,280993
20211126,1204,22535,22550,22525,22535,31722
20211126,1205,22530,22560,22530,22555,34919
20211126,1206,22555,22555,22530,22535,26699
20211126,1207,22535,22540,22525,22540,31176
20211126,1208,22530,22560,22525,22560,38606
20211126,1209,22560,22570,22550,22560,39190
20211126,1210,22555,22555,22540,22545,7049
20211126,1211,22545,22550,22535,22540,11344
20211126,1212,22535,22550,22535,22535,11336
20211126,1213,22545,22560,22530,22555,17374
20211126,1214,22555,22570,22555,22555,25381
20211126,1215,22560,22575,22555,22570,15196
20211126,1216,22570,22570,22555,22555,22960
20211126,1217,22555,22560,22540,22540,27674
20211126,1218,22550,22550,22540,22550,9180
20211126,1219,22545,22550,22525,22540,41101
20211126,1220,22540,22540,22530,22540,9706
20211126,1221,22545,22550,22525,22540,78286
20211126,1222,22535,22540,22525,22535,376906
20211126,1223,22535,22540,22510,22530,111083
20211126,1224,22530,22535,22520,22530,16073
20211126,1225,22530,22540,22525,22535,38875
20211126,1226,22535,22545,22530,22535,9779
20211126,1227,22540,22555,22540,22540,26014
20211126,1228,22550,22555,22535,22555,20087
20211126,1229,22550,22555,22545,22555,7659
20211126,1230,22555,22565,22550,22555,20632
20211126,1231,22550,22560,22540,22560,14075
20211126,1232,22560,22560,22540,22545,16492
20211126,1233,22545,22555,22545,22555,23596
20211126,1234,22550,22560,22550,22555,21790
20211126,1235,22555,22570,22550,22565,32975
20211126,1236,22565,22565,22550,22550,37243
20211126,1237,22550,22555,22545,22550,11771
20211126,1238,22555,22560,22550,22555,11872
20211126,1239,22550,22560,22545,22555,8675
20211126,1240,22560,22565,22550,22555,18479
20211126,1241,22555,22555,22545,22550,3819
20211126,1242,22555,22560,22545,22550,20492
20211126,1243,22545,22550,22530,22530,59418
20211126,1244,22530,22545,22530,22540,13120
20211126,1245,22540,22545,22525,22530,46153
20211126,1246,22525,22540,22525,22535,5656
20211126,1247,22535,22550,22525,22550,22148
20211126,1248,22550,22555,22540,22550,7160
20211126,1249,22555,22560,22550,22560,27475
20211126,1250,22565,22575,22555,22565,30876
20211126,1251,22565,22570,22560,22565,5005
20211126,1252,22565,22565,22555,22560,7732
20211126,1253,22560,22560,22550,22555,16485
20211126,1254,22555,22555,22550,22555,4857
20211126,1255,22550,22555,22525,22530,58547
20211126,1256,22530,22530,22495,22510,316865
20211126,1257,22505,22505,22480,22485,53000
20211126,1258,22480,22505,22480,22500,20949
20211126,1259,22500,22515,22495,22515,50605
20211126,1300,22515,22520,22490,22495,19637
20211126,1301,22495,22510,22495,22505,40471
20211126,1302,22500,22500,22485,22490,55036
20211126,1303,22490,22500,22485,22495,14968
20211126,1304,22490,22490,22480,22485,27727
20211126,1305,22485,22490,22475,22480,129444
20211126,1306,22480,22495,22480,22485,23328
20211126,1307,22485,22485,22475,22485,19923
20211126,1308,22490,22490,22485,22485,5665
20211126,1309,22485,22495,22480,22485,66145
20211126,1310,22485,22490,22475,22480,189335
20211126,1311,22475,22490,22475,22480,72760
20211126,1312,22480,22490,22475,22490,27360
20211126,1313,22490,22500,22485,22495,54230
20211126,1314,22495,22505,22490,22495,47380
20211126,1315,22495,22500,22490,22490,13432
20211126,1316,22490,22490,22480,22490,8621
20211126,1317,22490,22495,22475,22475,79582
20211126,1318,22480,22485,22475,22480,94381
20211126,1319,22475,22480,22460,22465,303369
20211126,1320,22465,22470,22440,22460,140688
20211126,1321,22460,22490,22460,22490,49363
20211126,1322,22485,22490,22475,22480,22905
20211126,1323,22480,22485,22470,22480,16159
20211126,1324,22480,22485,22470,22475,22582
20211126,1325,22470,22480,22460,22470,39177
20211126,1326,22475,22490,22470,22490,26351
20211126,1327,22495,22500,22480,22500,41980
20211126,1328,22495,22495,22485,22490,15275
20211126,1329,22490,22495,22480,22495,43655
20211126,1330,22495,22495,22480,22485,22073
20211126,1331,22485,22500,22480,22500,27148
20211126,1332,22500,22505,22495,22500,32837
20211126,1333,22505,22520,22500,22515,43265
20211126,1334,22515,22525,22515,22525,68269
20211126,1335,22520,22525,22500,22505,52566
20211126,1336,22500,22505,22495,22495,32979
20211126,1337,22500,22535,22500,22525,26662
20211126,1338,22535,22535,22525,22535,36881
20211126,1339,22535,22560,22530,22555,62473
20211126,1340,22555,22565,22545,22545,44861
20211126,1341,22545,22565,22535,22565,12819
20211126,1342,22565,22575,22560,22575,48311
20211126,1343,22570,22575,22545,22550,40360
20211126,1344,22550,22555,22540,22550,33823
20211126,1345,22550,22555,22535,22540,31693
20211126,1346,22545,22555,22540,22555,16163
20211126,1347,22555,22555,22535,22535,22998
20211126,1348,22540,22550,22535,22550,25408
20211126,1349,22545,22560,22535,22535,17208
20211126,1350,22535,22535,22515,22515,16953
20211126,1351,22520,22525,22500,22515,28436
20211126,1352,22520,22520,22505,22505,14396
20211126,1353,22505,22510,22485,22490,50757
20211126,1354,22490,22500,22480,22495,12343
20211126,1355,22500,22505,22500,22500,28933
20211126,1356,22500,22500,22470,22480,82284
20211126,1357,22485,22490,22465,22465,31259
20211126,1358,22470,22480,22465,22470,21801
20211126,1359,22475,22485,22470,22480,12293
20211126,1400,22480,22485,22465,22465,91066
20211126,1401,22470,22470,22425,22440,133675
20211126,1402,22445,22445,22425,22430,60120
20211126,1403,22435,22440,22420,22425,59019
20211126,1404,22425,22430,22420,22425,95337
20211126,1405,22420,22430,22415,22425,43013
20211126,1406,22425,22435,22405,22410,96478
20211126,1407,22410,22430,22405,22430,47762
20211126,1408,22430,22435,22425,22425,39634
20211126,1409,22420,22430,22420,22425,39144
20211126,1410,22425,22425,22420,22420,41986
20211126,1411,22420,22425,22410,22410,71167
20211126,1412,22415,22415,22380,22390,297987
20211126,1413,22390,22400,22390,22400,33433
20211126,1414,22400,22410,22395,22405,43445
20211126,1415,22405,22410,22395,22405,30820
20211126,1416,22405,22410,22380,22385,126810
20211126,1417,22385,22390,22380,22380,254923
20211126,1418,22385,22385,22365,22375,519012
20211126,1419,22375,22380,22360,22375,91654
20211126,1420,22375,22405,22370,22400,127163
20211126,1421,22400,22405,22390,22390,62399
20211126,1422,22390,22415,22390,22410,65073
20211126,1423,22410,22430,22410,22425,60652
20211126,1424,22420,22420,22405,22420,49091
20211126,1425,22415,22435,22415,22435,51263
20211126,1426,22430,22445,22425,22445,68953
20211126,1427,22440,22455,22440,22455,33311
20211126,1428,22450,22455,22425,22425,49475
20211126,1429,22425,22430,22415,22420,48593
20211126,1430,22420,22450,22420,22450,54626
20211126,1431,22450,22480,22450,22470,51105
20211126,1432,22465,22480,22455,22475,85461
20211126,1433,22475,22485,22475,22475,66804
20211126,1434,22475,22480,22460,22465,45567
20211126,1435,22470,22470,22460,22460,18578
20211126,1436,22465,22470,22440,22440,24424
20211126,1437,22440,22450,22420,22420,54634
20211126,1438,22420,22425,22410,22420,21787
20211126,1439,22425,22435,22425,22430,14199
20211126,1440,22430,22435,22420,22425,14929
20211126,1441,22430,22445,22425,22440,35294
20211126,1442,22440,22440,22410,22415,12911
20211126,1443,22420,22450,22415,22440,24767
20211126,1444,22450,22450,22435,22440,24445
20211126,1445,22445,22445,22425,22425,13473
20211126,1446,22435,22440,22425,22425,9505
20211126,1447,22430,22455,22430,22455,33129
20211126,1448,22455,22460,22450,22455,23565
20211126,1449,22460,22470,22445,22445,20713
20211126,1450,22445,22450,22425,22425,32617
20211126,1451,22420,22435,22420,22420,24142
20211126,1452,22415,22420,22410,22420,22946
20211126,1453,22425,22435,22425,22425,15556
20211126,1454,22420,22440,22420,22435,17521
20211126,1455,22435,22440,22425,22430,34709
20211126,1456,22435,22445,22420,22440,113547
20211126,1457,22445,22450,22435,22440,54124
20211126,1458,22440,22445,22425,22430,60475
20211126,1459,22430,22435,22415,22420,43642
20211126,1500,22420,22430,22410,22415,46906
20211126,1501,22415,22425,22390,22405,172061
20211126,1502,22410,22445,22405,22440,106574
20211126,1503,22445,22455,22435,22455,40383
20211126,1504,22455,22455,22440,22445,37485
20211126,1505,22445,22450,22435,22435,41487
20211126,1506,22435,22440,22425,22430,44752
20211126,1507,22435,22450,22430,22450,69695
20211126,1508,22445,22450,22430,22440,48860
20211126,1509,22440,22450,22435,22440,39122
20211126,1510,22440,22445,22425,22430,52775
20211126,1511,22430,22430,22410,22410,73557
20211126,1512,22415,22435,22410,22420,36341
20211126,1513,22420,22420,22400,22400,73765
20211126,1514,22405,22410,22395,22405,94593
20211126,1515,22405,22415,22405,22410,57600
20211126,1516,22410,22425,22410,22420,69586
20211126,1517,22420,22440,22420,22440,70684
20211126,1518,22440,22440,22430,22440,128426
20211126,1519,22440,22460,22435,22455,234807
20211126,1520,22455,22465,22450,22455,161666
20211126,1530,22460,22460,22460,22460,309791