날짜,시간,시가,고가,저가,종가,거래량
20211108,0901,23100,23100,23010,23010,246423
20211108,0902,23005,23015,22915,22990,213114
20211108,0903,22990,23075,22980,23000,81338
20211108,0904,23000,23005,22890,22900,150388
20211108,0905,22910,22950,22885,22890,159000
20211108,0906,22890,22890,22830,22845,267147
20211108,0907,22850,22875,22835,22860,83469
20211108,0908,22860,22895,22855,22870,111238
20211108,0909,22870,22905,22845,22850,114673
20211108,0910,22855,22855,22795,22800,161635
20211108,0911,22805,22870,22805,22820,175398
20211108,0912,22815,22820,22745,22770,185747
20211108,0913,22770,22800,22750,22755,99879
20211108,0914,22760,22805,22750,22785,50952
20211108,0915,22780,22825,22765,22805,71626
20211108,0916,22805,22860,22795,22810,86311
20211108,0917,22815,22825,22750,22775,78577
20211108,0918,22780,22810,22780,22800,44639
20211108,0919,22805,22810,22760,22785,127788
20211108,0920,22785,22815,22780,22780,38483
20211108,0921,22780,22785,22730,22765,211339
20211108,0922,22760,22815,22745,22795,142395
20211108,0923,22800,22820,22795,22805,82440
20211108,0924,22800,22820,22785,22795,49776
20211108,0925,22790,22805,22770,22775,41569
20211108,0926,22775,22790,22755,22775,56388
20211108,0927,22775,22785,22760,22785,25587
20211108,0928,22780,22795,22770,22785,41045
20211108,0929,22780,22785,22745,22745,116134
20211108,0930,22750,22770,22735,22735,71978
20211108,0931,22735,22745,22690,22695,213885
20211108,0932,22695,22705,22675,22685,91913
20211108,0933,22690,22690,22645,22650,143701
20211108,0934,22650,22650,22615,22635,140208
20211108,0935,22635,22655,22610,22615,103429
20211108,0936,22620,22645,22615,22630,98456
20211108,0937,22635,22680,22630,22675,115388
20211108,0938,22675,22690,22660,22675,124823
20211108,0939,22675,22680,22655,22660,70211
20211108,0940,22660,22705,22655,22705,55131
20211108,0941,22705,22710,22670,22685,55953
20211108,0942,22685,22690,22665,22665,117247
20211108,0943,22670,22670,22640,22645,56198
20211108,0944,22645,22680,22640,22675,30098
20211108,0945,22675,22715,22675,22680,55169
20211108,0946,22685,22690,22670,22685,44523
20211108,0947,22680,22705,22680,22700,38889
20211108,0948,22700,22700,22660,22675,49024
20211108,0949,22675,22690,22650,22660,81958
20211108,0950,22655,22685,22655,22675,15155
20211108,0951,22675,22675,22635,22665,73884
20211108,0952,22670,22690,22665,22685,15318
20211108,0953,22685,22690,22670,22680,30914
20211108,0954,22680,22685,22660,22670,35870
20211108,0955,22660,22665,22640,22645,46299
20211108,0956,22645,22645,22600,22610,187126
20211108,0957,22615,22630,22610,22620,55459
20211108,0958,22615,22620,22575,22580,224606
20211108,0959,22580,22605,22580,22605,61548
20211108,1000,22605,22625,22600,22625,55327
20211108,1001,22625,22655,22620,22640,84438
20211108,1002,22635,22665,22630,22655,38850
20211108,1003,22655,22690,22655,22690,62809
20211108,1004,22685,22695,22665,22685,43945
20211108,1005,22680,22685,22660,22660,31591
20211108,1006,22665,22690,22660,22680,38070
20211108,1007,22680,22685,22645,22660,62026
20211108,1008,22665,22670,22645,22655,25872
20211108,1009,22655,22670,22640,22650,32652
20211108,1010,22650,22665,22640,22650,30384
20211108,1011,22655,22660,22645,22650,10818
20211108,1012,22650,22655,22635,22650,22154
20211108,1013,22645,22670,22645,22650,29924
20211108,1014,22655,22655,22635,22645,44006
20211108,1015,22645,22660,22645,22650,34761
20211108,1016,22650,22665,22645,22650,45054
20211108,1017,22655,22670,22650,22670,38469
20211108,1018,22665,22680,22660,22660,25473
20211108,1019,22665,22690,22655,22685,60005
20211108,1020,22685,22740,22675,22720,116214
20211108,1021,22715,22720,22690,22695,67021
20211108,1022,22700,22705,22670,22675,31345
20211108,1023,22675,22675,22650,22660,54435
20211108,1024,22660,22665,22650,22655,28869
20211108,1025,22660,22660,22630,22635,72970
20211108,1026,22635,22655,22630,22635,74581
20211108,1027,22635,22635,22620,22630,51485
20211108,1028,22630,22645,22630,22635,28039
20211108,1029,22635,22660,22635,22655,27870
20211108,1030,22660,22670,22645,22655,62894
20211108,1031,22655,22690,22650,22655,41288
20211108,1032,22650,22655,22635,22640,23251
20211108,1033,22635,22645,22635,22635,39450
20211108,1034,22640,22650,22630,22650,8969
20211108,1035,22645,22675,22640,22670,34423
20211108,1036,22670,22685,22660,22680,42661
20211108,1037,22675,22685,22670,22675,12289
20211108,1038,22675,22685,22670,22685,15441
20211108,1039,22685,22695,22675,22690,50529
20211108,1040,22685,22685,22670,22685,25239
20211108,1041,22680,22735,22680,22725,73112
20211108,1042,22725,22735,22705,22710,43514
20211108,1043,22710,22710,22665,22675,90685
20211108,1044,22675,22680,22665,22665,12050
20211108,1045,22670,22695,22655,22695,73009
20211108,1046,22690,22715,22690,22705,25966
20211108,1047,22710,22755,22705,22735,229945
20211108,1048,22740,22745,22715,22725,45027
20211108,1049,22730,22760,22730,22735,49961
20211108,1050,22735,22750,22725,22730,59901
20211108,1051,22735,22735,22710,22735,49895
20211108,1052,22730,22750,22700,22700,52084
20211108,1053,22700,22705,22685,22685,34048
20211108,1054,22690,22700,22680,22685,34835
20211108,1055,22685,22700,22685,22685,31185
20211108,1056,22685,22685,22650,22650,119983
20211108,1057,22650,22670,22645,22670,29538
20211108,1058,22670,22685,22665,22675,7102
20211108,1059,22680,22700,22675,22680,39811
20211108,1100,22685,22685,22660,22670,11381
20211108,1101,22660,22685,22655,22685,30381
20211108,1102,22680,22685,22645,22660,50835
20211108,1103,22655,22665,22650,22655,13312
20211108,1104,22655,22660,22645,22655,42823
20211108,1105,22655,22685,22650,22675,31802
20211108,1106,22670,22680,22665,22675,15157
20211108,1107,22675,22685,22670,22675,41513
20211108,1108,22675,22685,22675,22685,7726
20211108,1109,22685,22710,22685,22700,75690
20211108,1110,22705,22735,22700,22720,67890
20211108,1111,22720,22720,22705,22715,11408
20211108,1112,22710,22710,22690,22690,33400
20211108,1113,22690,22690,22670,22675,43110
20211108,1114,22670,22680,22670,22675,9937
20211108,1115,22675,22685,22670,22685,11877
20211108,1116,22680,22690,22655,22685,32583
20211108,1117,22685,22705,22680,22695,24201
20211108,1118,22695,22700,22675,22685,16684
20211108,1119,22690,22715,22685,22705,16713
20211108,1120,22705,22745,22700,22735,44055
20211108,1121,22735,22745,22720,22720,16146
20211108,1122,22720,22730,22710,22710,25187
20211108,1123,22710,22720,22695,22710,20421
20211108,1124,22710,22735,22705,22720,50505
20211108,1125,22720,22750,22720,22725,46396
20211108,1126,22725,22740,22725,22735,22233
20211108,1127,22735,22765,22730,22760,81841
20211108,1128,22765,22780,22760,22765,65829
20211108,1129,22765,22770,22755,22765,13090
20211108,1130,22770,22775,22750,22760,55685
20211108,1131,22765,22775,22755,22775,30811
20211108,1132,22775,22785,22765,22775,34263
20211108,1133,22775,22780,22770,22775,14762
20211108,1134,22775,22780,22760,22770,17879
20211108,1135,22770,22770,22760,22765,5811
20211108,1136,22760,22765,22740,22740,17584
20211108,1137,22745,22765,22745,22755,14286
20211108,1138,22750,22750,22725,22730,42372
20211108,1139,22740,22740,22725,22730,8876
20211108,1140,22735,22750,22735,22750,20403
20211108,1141,22740,22755,22735,22740,9103
20211108,1142,22740,22740,22730,22735,4530
20211108,1143,22735,22740,22725,22735,14794
20211108,1144,22735,22735,22725,22725,8955
20211108,1145,22730,22760,22730,22755,14298
20211108,1146,22760,22760,22745,22755,4831
20211108,1147,22755,22775,22755,22765,7413
20211108,1148,22760,22765,22755,22765,10066
20211108,1149,22765,22770,22745,22745,18481
20211108,1150,22750,22750,22725,22730,11897
20211108,1151,22725,22735,22720,22720,9178
20211108,1152,22730,22750,22725,22745,4805
20211108,1153,22745,22755,22745,22745,8304
20211108,1154,22740,22750,22730,22735,8865
20211108,1155,22735,22740,22730,22735,13065
20211108,1156,22735,22760,22730,22755,15788
20211108,1157,22760,22765,22755,22755,36168
20211108,1158,22755,22755,22745,22755,6156
20211108,1159,22755,22755,22735,22755,23313
20211108,1200,22750,22760,22750,22755,10945
20211108,1201,22755,22760,22730,22730,9584
20211108,1202,22730,22735,22725,22730,2925
20211108,1203,22730,22730,22720,22720,22280
20211108,1204,22725,22725,22705,22710,18025
20211108,1205,22705,22720,22705,22715,11910
20211108,1206,22715,22725,22715,22725,5936
20211108,1207,22730,22730,22725,22730,30075
20211108,1208,22730,22735,22720,22720,6123
20211108,1209,22720,22720,22700,22705,15896
20211108,1210,22705,22715,22700,22710,7244
20211108,1211,22715,22720,22710,22715,2155
20211108,1212,22710,22725,22710,22720,4753
20211108,1213,22720,22730,22720,22730,4379
20211108,1214,22730,22735,22725,22730,17192
20211108,1215,22730,22730,22720,22730,1143
20211108,1216,22730,22755,22730,22755,19186
20211108,1217,22755,22755,22740,22745,12067
20211108,1218,22740,22760,22735,22750,24626
20211108,1219,22755,22755,22735,22740,9169
20211108,1220,22735,22740,22730,22730,17672
20211108,1221,22735,22740,22735,22740,7199
20211108,1222,22740,22755,22740,22750,20670
20211108,1223,22755,22755,22735,22735,6819
20211108,1224,22740,22740,22735,22740,2636
20211108,1225,22740,22740,22730,22730,3769
20211108,1226,22730,22740,22730,22735,5128
20211108,1227,22735,22750,22735,22750,5562
20211108,1228,22750,22760,22750,22755,14205
20211108,1229,22755,22765,22750,22760,6948
20211108,1230,22755,22770,22755,22770,22520
20211108,1231,22770,22770,22755,22760,11921
20211108,1232,22755,22770,22750,22750,9832
20211108,1233,22755,22760,22750,22760,1648
20211108,1234,22755,22755,22745,22750,7702
20211108,1235,22750,22750,22745,22750,17332
20211108,1236,22745,22755,22745,22750,4736
20211108,1237,22755,22765,22755,22755,13624
20211108,1238,22750,22765,22750,22760,39497
20211108,1239,22760,22765,22750,22750,25440
20211108,1240,22755,22755,22735,22740,15297
20211108,1241,22745,22745,22725,22730,7763
20211108,1242,22730,22730,22715,22715,28511
20211108,1243,22715,22720,22690,22695,56965
20211108,1244,22700,22715,22695,22705,39036
20211108,1245,22705,22720,22700,22700,16953
20211108,1246,22700,22710,22695,22710,2387
20211108,1247,22700,22705,22685,22690,33619
20211108,1248,22690,22695,22670,22680,43145
20211108,1249,22675,22695,22675,22685,19315
20211108,1250,22690,22705,22690,22705,16773
20211108,1251,22700,22705,22700,22700,13502
20211108,1252,22700,22715,22700,22715,15666
20211108,1253,22710,22710,22695,22695,8788
20211108,1254,22700,22705,22700,22705,3572
20211108,1255,22700,22700,22690,22690,13007
20211108,1256,22690,22695,22685,22690,41187
20211108,1257,22690,22695,22675,22675,32584
20211108,1258,22675,22685,22670,22685,4731
20211108,1259,22690,22695,22685,22690,10677
20211108,1300,22695,22695,22690,22695,18250
20211108,1301,22690,22705,22690,22695,13888
20211108,1302,22690,22700,22685,22695,6534
20211108,1303,22695,22720,22695,22720,21344
20211108,1304,22710,22715,22705,22710,10762
20211108,1305,22710,22735,22710,22725,34466
20211108,1306,22730,22740,22725,22735,40578
20211108,1307,22735,22740,22720,22730,17219
20211108,1308,22725,22745,22725,22740,37818
20211108,1309,22735,22740,22725,22725,6692
20211108,1310,22730,22735,22720,22725,16267
20211108,1311,22730,22730,22720,22720,26188
20211108,1312,22725,22730,22715,22720,11117
20211108,1313,22720,22730,22720,22730,4192
20211108,1314,22725,22725,22715,22725,2861
20211108,1315,22725,22740,22725,22735,12857
20211108,1316,22730,22740,22730,22735,2374
20211108,1317,22730,22735,22720,22720,3704
20211108,1318,22725,22725,22715,22715,14149
20211108,1319,22715,22720,22710,22715,7742
20211108,1320,22715,22720,22710,22715,2497
20211108,1321,22720,22735,22715,22730,16165
20211108,1322,22735,22735,22725,22730,1907
20211108,1323,22730,22730,22725,22730,2079
20211108,1324,22725,22740,22725,22740,8594
20211108,1325,22730,22760,22730,22755,45648
20211108,1326,22760,22770,22755,22760,43403
20211108,1327,22760,22770,22750,22765,20123
20211108,1328,22765,22820,22760,22815,147981
20211108,1329,22815,22815,22805,22805,62150
20211108,1330,22810,22870,22810,22870,166259
20211108,1331,22865,22870,22845,22865,172668
20211108,1332,22860,22860,22840,22845,63883
20211108,1333,22840,22855,22830,22830,57269
20211108,1334,22840,22850,22835,22850,31485
20211108,1335,22850,22850,22835,22845,12954
20211108,1336,22845,22850,22840,22850,13221
20211108,1337,22850,22870,22850,22870,38718
20211108,1338,22865,22900,22865,22880,136587
20211108,1339,22890,22930,22890,22920,203936
20211108,1340,22925,22970,22925,22960,162031
20211108,1341,22955,23000,22955,22980,167327
20211108,1342,22990,23005,22975,22980,110166
20211108,1343,22985,22995,22955,22960,81347
20211108,1344,22960,22970,22950,22955,49763
20211108,1345,22955,22960,22925,22940,29267
20211108,1346,22935,22940,22895,22895,32285
20211108,1347,22895,22905,22880,22900,97959
20211108,1348,22900,22905,22890,22895,86157
20211108,1349,22895,22900,22885,22895,109892
20211108,1350,22890,22890,22875,22890,63238
20211108,1351,22885,22890,22875,22885,9734
20211108,1352,22885,22895,22865,22870,22636
20211108,1353,22870,22905,22865,22905,39111
20211108,1354,22900,22905,22870,22880,20606
20211108,1355,22880,22885,22850,22855,35319
20211108,1356,22850,22880,22850,22880,25673
20211108,1357,22875,22880,22850,22860,82772
20211108,1358,22860,22870,22845,22860,34698
20211108,1359,22860,22870,22855,22865,7045
20211108,1400,22875,22880,22870,22875,30457
20211108,1401,22870,22910,22870,22905,35622
20211108,1402,22910,22915,22895,22900,139868
20211108,1403,22900,22900,22865,22870,34572
20211108,1404,22875,22875,22860,22875,10578
20211108,1405,22870,22880,22860,22875,39603
20211108,1406,22880,22895,22875,22885,25830
20211108,1407,22880,22905,22880,22895,8975
20211108,1408,22900,22915,22890,22895,23016
20211108,1409,22890,22900,22880,22885,15319
20211108,1410,22885,22890,22880,22885,9201
20211108,1411,22890,22905,22885,22890,10998
20211108,1412,22885,22900,22885,22895,12360
20211108,1413,22895,22915,22885,22910,28142
20211108,1414,22910,22915,22900,22910,24444
20211108,1415,22910,22955,22910,22945,56728
20211108,1416,22945,22965,22945,22960,60469
20211108,1417,22960,22965,22935,22940,16199
20211108,1418,22935,22945,22925,22945,123312
20211108,1419,22945,22960,22935,22945,19442
20211108,1420,22950,22955,22930,22935,60361
20211108,1421,22940,22955,22940,22955,13495
20211108,1422,22955,22975,22950,22950,51379
20211108,1423,22955,22955,22920,22920,47975
20211108,1424,22930,22935,22895,22895,32259
20211108,1425,22905,22925,22900,22920,14568
20211108,1426,22920,22920,22905,22910,6738
20211108,1427,22910,22930,22900,22930,23364
20211108,1428,22925,22940,22925,22925,14971
20211108,1429,22930,22940,22925,22925,6923
20211108,1430,22930,22935,22925,22935,3995
20211108,1431,22935,22980,22935,22980,68292
20211108,1432,22980,23020,22980,23015,108256
20211108,1433,23010,23040,23010,23040,78324
20211108,1434,23035,23055,23025,23040,89475
20211108,1435,23035,23040,23030,23035,35138
20211108,1436,23035,23105,23035,23090,212117
20211108,1437,23090,23095,23060,23085,61816
20211108,1438,23085,23125,23080,23120,151942
20211108,1439,23120,23130,23095,23115,102674
20211108,1440,23110,23140,23110,23120,302673
20211108,1441,23120,23135,23110,23125,64076
20211108,1442,23125,23125,23095,23100,68034
20211108,1443,23100,23120,23090,23115,106769
20211108,1444,23120,23135,23115,23130,88607
20211108,1445,23125,23130,23110,23120,49729
20211108,1446,23115,23120,23105,23115,34032
20211108,1447,23120,23120,23080,23085,66418
20211108,1448,23085,23100,23080,23090,16639
20211108,1449,23090,23100,23070,23095,39356
20211108,1450,23095,23120,23095,23120,52149
20211108,1451,23115,23120,23105,23115,38503
20211108,1452,23115,23155,23110,23155,257153
20211108,1453,23155,23160,23130,23145,62476
20211108,1454,23145,23160,23135,23145,63501
20211108,1455,23145,23160,23140,23155,39755
20211108,1456,23155,23170,23145,23165,205551
20211108,1457,23170,23190,23165,23185,257666
20211108,1458,23190,23190,23165,23170,102318
20211108,1459,23170,23170,23150,23150,44886
20211108,1500,23150,23185,23150,23170,47569
20211108,1501,23170,23200,23160,23170,111777
20211108,1502,23165,23165,23145,23155,49767
20211108,1503,23155,23160,23145,23150,15455
20211108,1504,23150,23170,23150,23155,38509
20211108,1505,23155,23155,23140,23150,29665
20211108,1506,23150,23155,23110,23115,67500
20211108,1507,23115,23135,23115,23120,36941
20211108,1508,23120,23125,23115,23115,24651
20211108,1509,23115,23115,23095,23100,27545
20211108,1510,23100,23110,23085,23105,29535
20211108,1511,23105,23110,23085,23090,15955
20211108,1512,23085,23100,23075,23095,33129
20211108,1513,23095,23100,23090,23095,40492
20211108,1514,23095,23105,23095,23105,50930
20211108,1515,23105,23110,23090,23090,38701
20211108,1516,23090,23095,23070,23070,48679
20211108,1517,23070,23070,23025,23030,81407
20211108,1518,23030,23035,23005,23035,51469
20211108,1519,23035,23045,23025,23030,42503
20211108,1520,23025,23050,23025,23050,65078
20211108,1530,23050,23050,23050,23050,133958