날짜,시간,시가,고가,저가,종가,거래량
20211129,0901,21985,22100,21950,22010,694055
20211129,0902,22010,22150,22005,22085,370523
20211129,0903,22085,22180,22075,22175,381152
20211129,0904,22170,22225,22165,22200,439450
20211129,0905,22195,22215,22170,22180,401139
20211129,0906,22175,22235,22155,22230,242700
20211129,0907,22235,22250,22185,22205,236537
20211129,0908,22205,22210,22125,22125,344139
20211129,0909,22125,22190,22115,22185,183439
20211129,0910,22175,22195,22135,22140,262203
20211129,0911,22140,22240,22135,22215,190029
20211129,0912,22220,22255,22205,22255,210317
20211129,0913,22250,22260,22205,22220,166252
20211129,0914,22220,22235,22175,22190,174793
20211129,0915,22200,22205,22170,22175,97752
20211129,0916,22180,22220,22175,22195,74750
20211129,0917,22190,22250,22190,22250,166013
20211129,0918,22250,22290,22240,22285,226438
20211129,0919,22285,22315,22255,22310,207983
20211129,0920,22310,22340,22290,22335,175219
20211129,0921,22335,22355,22295,22305,207442
20211129,0922,22305,22310,22235,22270,146316
20211129,0923,22270,22300,22245,22285,119736
20211129,0924,22290,22305,22255,22260,89449
20211129,0925,22260,22300,22255,22260,49893
20211129,0926,22265,22265,22175,22185,209501
20211129,0927,22190,22230,22185,22195,112833
20211129,0928,22195,22275,22185,22255,68473
20211129,0929,22260,22285,22250,22275,132508
20211129,0930,22270,22300,22245,22250,35078
20211129,0931,22245,22255,22195,22250,94488
20211129,0932,22250,22290,22245,22255,72732
20211129,0933,22265,22325,22265,22325,124379
20211129,0934,22325,22330,22290,22305,57275
20211129,0935,22300,22350,22300,22340,103212
20211129,0936,22335,22365,22325,22350,88766
20211129,0937,22345,22365,22335,22340,94508
20211129,0938,22340,22380,22340,22365,105077
20211129,0939,22360,22365,22295,22320,114619
20211129,0940,22320,22320,22245,22255,123756
20211129,0941,22260,22280,22230,22235,50339
20211129,0942,22235,22285,22230,22255,74646
20211129,0943,22250,22270,22230,22240,35781
20211129,0944,22240,22250,22165,22165,180273
20211129,0945,22165,22190,22165,22170,82240
20211129,0946,22180,22210,22160,22170,77314
20211129,0947,22170,22175,22140,22155,115685
20211129,0948,22165,22220,22155,22200,169719
20211129,0949,22205,22245,22205,22215,99948
20211129,0950,22220,22230,22175,22190,47980
20211129,0951,22180,22260,22170,22255,152210
20211129,0952,22255,22280,22220,22225,46531
20211129,0953,22230,22245,22195,22195,76691
20211129,0954,22195,22220,22190,22210,32217
20211129,0955,22210,22230,22205,22210,66437
20211129,0956,22210,22210,22160,22180,66890
20211129,0957,22180,22190,22160,22160,35139
20211129,0958,22165,22205,22155,22205,80029
20211129,0959,22210,22215,22195,22200,43715
20211129,1000,22200,22220,22190,22205,21837
20211129,1001,22210,22215,22170,22190,30387
20211129,1002,22195,22220,22185,22195,29350
20211129,1003,22190,22190,22165,22190,54692
20211129,1004,22195,22240,22195,22240,110901
20211129,1005,22240,22280,22230,22280,171254
20211129,1006,22280,22290,22260,22280,101756
20211129,1007,22275,22305,22265,22300,74912
20211129,1008,22305,22310,22280,22300,74509
20211129,1009,22290,22310,22290,22305,70975
20211129,1010,22310,22310,22260,22275,56664
20211129,1011,22275,22285,22240,22255,19871
20211129,1012,22260,22260,22225,22225,47801
20211129,1013,22230,22240,22215,22225,22511
20211129,1014,22230,22260,22225,22250,35214
20211129,1015,22260,22285,22255,22275,88011
20211129,1016,22280,22280,22240,22255,47714
20211129,1017,22265,22290,22250,22255,29054
20211129,1018,22255,22305,22255,22295,77548
20211129,1019,22300,22315,22255,22260,70038
20211129,1020,22265,22265,22240,22250,28845
20211129,1021,22245,22250,22210,22215,65884
20211129,1022,22215,22225,22205,22205,34409
20211129,1023,22205,22210,22185,22195,91543
20211129,1024,22200,22230,22190,22195,69716
20211129,1025,22195,22215,22170,22170,71084
20211129,1026,22165,22190,22135,22140,128992
20211129,1027,22150,22170,22145,22155,28301
20211129,1028,22160,22180,22155,22165,49078
20211129,1029,22160,22175,22135,22140,28570
20211129,1030,22145,22180,22145,22175,28103
20211129,1031,22170,22175,22120,22130,83049
20211129,1032,22120,22145,22115,22145,24730
20211129,1033,22150,22205,22145,22200,73965
20211129,1034,22200,22205,22180,22180,42807
20211129,1035,22180,22225,22175,22225,72943
20211129,1036,22225,22235,22210,22225,51492
20211129,1037,22225,22245,22220,22240,57175
20211129,1038,22245,22250,22230,22245,35605
20211129,1039,22245,22255,22230,22230,11612
20211129,1040,22230,22250,22230,22245,9366
20211129,1041,22245,22245,22215,22235,22487
20211129,1042,22240,22275,22240,22265,91868
20211129,1043,22260,22270,22255,22265,28577
20211129,1044,22265,22280,22260,22275,23525
20211129,1045,22275,22305,22275,22300,80412
20211129,1046,22300,22355,22295,22350,212360
20211129,1047,22345,22345,22325,22330,57708
20211129,1048,22335,22350,22330,22335,96270
20211129,1049,22330,22350,22330,22340,18380
20211129,1050,22340,22350,22335,22350,76970
20211129,1051,22350,22375,22335,22340,127614
20211129,1052,22335,22340,22305,22305,38085
20211129,1053,22310,22320,22305,22315,42766
20211129,1054,22320,22340,22315,22325,42940
20211129,1055,22330,22340,22315,22335,58430
20211129,1056,22335,22345,22325,22340,22031
20211129,1057,22340,22355,22340,22350,59011
20211129,1058,22350,22375,22345,22365,87106
20211129,1059,22365,22380,22330,22340,66348
20211129,1100,22340,22360,22340,22350,16270
20211129,1101,22345,22360,22335,22360,46623
20211129,1102,22365,22390,22360,22380,89651
20211129,1103,22385,22405,22365,22395,120649
20211129,1104,22395,22420,22380,22385,99355
20211129,1105,22385,22395,22360,22360,88359
20211129,1106,22360,22370,22340,22350,61698
20211129,1107,22350,22360,22330,22330,24094
20211129,1108,22335,22345,22325,22330,14131
20211129,1109,22325,22345,22310,22315,27378
20211129,1110,22315,22335,22315,22330,18886
20211129,1111,22330,22355,22325,22355,22305
20211129,1112,22350,22370,22330,22335,27612
20211129,1113,22340,22350,22325,22345,25559
20211129,1114,22340,22345,22330,22340,7812
20211129,1115,22340,22350,22335,22335,15206
20211129,1116,22340,22385,22335,22375,56341
20211129,1117,22385,22395,22345,22350,52591
20211129,1118,22345,22355,22315,22335,16642
20211129,1119,22340,22350,22325,22335,19153
20211129,1120,22340,22360,22340,22350,77108
20211129,1121,22355,22360,22340,22355,8061
20211129,1122,22360,22360,22335,22345,14804
20211129,1123,22345,22350,22335,22335,6835
20211129,1124,22345,22370,22345,22345,28277
20211129,1125,22355,22370,22345,22370,7043
20211129,1126,22365,22375,22360,22365,10380
20211129,1127,22360,22365,22350,22365,24832
20211129,1128,22365,22375,22350,22350,6536
20211129,1129,22345,22355,22330,22330,20796
20211129,1130,22330,22340,22325,22335,6634
20211129,1131,22335,22355,22330,22350,22585
20211129,1132,22355,22365,22355,22360,14869
20211129,1133,22365,22370,22355,22360,5653
20211129,1134,22360,22400,22360,22400,61434
20211129,1135,22395,22395,22380,22385,10499
20211129,1136,22385,22395,22375,22390,6874
20211129,1137,22390,22425,22385,22405,60611
20211129,1138,22400,22410,22385,22390,77867
20211129,1139,22395,22395,22380,22380,17624
20211129,1140,22385,22385,22360,22370,45242
20211129,1141,22370,22370,22350,22360,6301
20211129,1142,22360,22370,22345,22345,24096
20211129,1143,22350,22360,22340,22350,4062
20211129,1144,22350,22360,22340,22340,12338
20211129,1145,22340,22350,22320,22330,55587
20211129,1146,22330,22335,22320,22325,14313
20211129,1147,22325,22325,22305,22315,34602
20211129,1148,22315,22335,22310,22325,15118
20211129,1149,22320,22340,22315,22320,17229
20211129,1150,22320,22320,22295,22300,75335
20211129,1151,22295,22320,22290,22315,9856
20211129,1152,22310,22310,22300,22305,4092
20211129,1153,22305,22305,22270,22270,30637
20211129,1154,22270,22275,22250,22250,26956
20211129,1155,22260,22260,22235,22235,51620
20211129,1156,22245,22265,22235,22260,21372
20211129,1157,22255,22290,22255,22280,36533
20211129,1158,22275,22290,22275,22285,10925
20211129,1159,22285,22295,22275,22290,33351
20211129,1200,22290,22290,22270,22280,5470
20211129,1201,22280,22300,22275,22295,22255
20211129,1202,22300,22310,22300,22305,12756
20211129,1203,22300,22325,22300,22315,32598
20211129,1204,22315,22330,22305,22315,22647
20211129,1205,22310,22320,22295,22295,21628
20211129,1206,22295,22295,22270,22270,45960
20211129,1207,22270,22290,22270,22285,23942
20211129,1208,22285,22295,22275,22290,12770
20211129,1209,22290,22290,22275,22280,12279
20211129,1210,22285,22285,22260,22260,26860
20211129,1211,22260,22290,22260,22290,24947
20211129,1212,22290,22295,22285,22290,2308
20211129,1213,22290,22320,22285,22320,11502
20211129,1214,22310,22315,22295,22300,6563
20211129,1215,22300,22310,22285,22305,7035
20211129,1216,22305,22315,22305,22305,15258
20211129,1217,22305,22315,22290,22290,15097
20211129,1218,22285,22290,22280,22285,6305
20211129,1219,22285,22285,22255,22265,46179
20211129,1220,22265,22275,22255,22260,18344
20211129,1221,22260,22265,22255,22265,16737
20211129,1222,22265,22280,22265,22270,4179
20211129,1223,22270,22290,22265,22290,29675
20211129,1224,22290,22290,22275,22275,7318
20211129,1225,22280,22285,22255,22270,26407
20211129,1226,22270,22290,22260,22285,18265
20211129,1227,22290,22295,22285,22285,36882
20211129,1228,22285,22290,22280,22285,14495
20211129,1229,22290,22315,22290,22310,27686
20211129,1230,22310,22320,22300,22300,16654
20211129,1231,22300,22320,22295,22300,11775
20211129,1232,22305,22305,22285,22285,7116
20211129,1233,22280,22305,22280,22290,7813
20211129,1234,22290,22290,22270,22275,6066
20211129,1235,22280,22280,22265,22275,15484
20211129,1236,22270,22280,22265,22270,2440
20211129,1237,22275,22285,22270,22280,2527
20211129,1238,22285,22290,22275,22285,3348
20211129,1239,22285,22290,22270,22270,1225
20211129,1240,22280,22285,22270,22275,6235
20211129,1241,22275,22290,22270,22280,3713
20211129,1242,22285,22295,22275,22275,4385
20211129,1243,22275,22275,22260,22265,21160
20211129,1244,22260,22260,22250,22260,14911
20211129,1245,22265,22265,22255,22255,5088
20211129,1246,22255,22275,22255,22275,3812
20211129,1247,22275,22290,22275,22280,9456
20211129,1248,22280,22285,22270,22275,3332
20211129,1249,22280,22290,22270,22270,5705
20211129,1250,22270,22270,22220,22220,82020
20211129,1251,22225,22255,22220,22245,9157
20211129,1252,22245,22270,22245,22270,39126
20211129,1253,22270,22275,22265,22265,4634
20211129,1254,22270,22270,22250,22265,12040
20211129,1255,22260,22265,22245,22250,3938
20211129,1256,22250,22260,22240,22240,32770
20211129,1257,22245,22250,22235,22235,18109
20211129,1258,22235,22235,22220,22220,20291
20211129,1259,22220,22220,22195,22200,82125
20211129,1300,22200,22215,22200,22210,28135
20211129,1301,22205,22230,22205,22230,36573
20211129,1302,22230,22245,22225,22245,45862
20211129,1303,22245,22255,22245,22245,20291
20211129,1304,22250,22260,22245,22250,24880
20211129,1305,22250,22275,22250,22260,21839
20211129,1306,22265,22280,22260,22275,50770
20211129,1307,22275,22275,22245,22250,3662
20211129,1308,22250,22250,22240,22250,26198
20211129,1309,22250,22250,22225,22235,35646
20211129,1310,22230,22255,22230,22255,11799
20211129,1311,22255,22270,22250,22265,38631
20211129,1312,22270,22280,22260,22270,53677
20211129,1313,22270,22290,22265,22275,79152
20211129,1314,22275,22275,22260,22270,3907
20211129,1315,22270,22285,22255,22265,23302
20211129,1316,22255,22280,22255,22275,12227
20211129,1317,22280,22280,22270,22275,4910
20211129,1318,22270,22295,22270,22285,41519
20211129,1319,22280,22285,22270,22270,10600
20211129,1320,22270,22290,22255,22275,11626
20211129,1321,22280,22295,22275,22295,11513
20211129,1322,22295,22310,22290,22290,17353
20211129,1323,22290,22290,22270,22270,16843
20211129,1324,22275,22280,22255,22260,9896
20211129,1325,22265,22265,22250,22250,22124
20211129,1326,22260,22270,22260,22265,12117
20211129,1327,22265,22265,22255,22265,6985
20211129,1328,22265,22270,22255,22255,5166
20211129,1329,22255,22260,22250,22255,8665
20211129,1330,22255,22260,22245,22250,16081
20211129,1331,22245,22255,22245,22250,1223
20211129,1332,22250,22285,22250,22280,45795
20211129,1333,22280,22295,22280,22290,16973
20211129,1334,22295,22300,22285,22285,16129
20211129,1335,22280,22280,22265,22280,8388
20211129,1336,22280,22295,22265,22265,9919
20211129,1337,22260,22280,22260,22280,3607
20211129,1338,22280,22285,22270,22275,1731
20211129,1339,22270,22285,22270,22270,4154
20211129,1340,22280,22290,22270,22290,7180
20211129,1341,22290,22305,22290,22300,33859
20211129,1342,22300,22310,22295,22305,17808
20211129,1343,22310,22310,22285,22290,4519
20211129,1344,22290,22295,22275,22285,6505
20211129,1345,22290,22295,22280,22280,8138
20211129,1346,22275,22285,22270,22285,16574
20211129,1347,22285,22290,22270,22285,14827
20211129,1348,22285,22295,22275,22295,37057
20211129,1349,22290,22290,22255,22255,87456
20211129,1350,22260,22270,22255,22265,14160
20211129,1351,22255,22255,22240,22250,45186
20211129,1352,22250,22255,22225,22245,73205
20211129,1353,22245,22250,22240,22240,1221
20211129,1354,22240,22240,22225,22235,36188
20211129,1355,22240,22240,22220,22240,18708
20211129,1356,22240,22255,22220,22250,45971
20211129,1357,22250,22265,22250,22255,24163
20211129,1358,22260,22275,22260,22275,15053
20211129,1359,22275,22280,22260,22260,7461
20211129,1400,22255,22260,22245,22260,20835
20211129,1401,22255,22260,22245,22250,6117
20211129,1402,22255,22280,22255,22280,25091
20211129,1403,22275,22285,22270,22275,14828
20211129,1404,22270,22280,22260,22270,695
20211129,1405,22270,22270,22240,22245,19935
20211129,1406,22245,22250,22230,22230,71025
20211129,1407,22230,22245,22220,22235,15624
20211129,1408,22240,22245,22225,22225,3881
20211129,1409,22225,22230,22210,22210,46046
20211129,1410,22210,22220,22205,22205,19318
20211129,1411,22205,22230,22205,22220,35781
20211129,1412,22230,22235,22225,22235,19756
20211129,1413,22235,22240,22225,22230,25152
20211129,1414,22230,22245,22220,22225,18274
20211129,1415,22220,22220,22195,22195,68192
20211129,1416,22200,22200,22185,22200,55255
20211129,1417,22195,22200,22165,22170,62883
20211129,1418,22165,22180,22160,22165,37066
20211129,1419,22165,22170,22155,22160,20492
20211129,1420,22165,22165,22145,22150,57697
20211129,1421,22155,22155,22120,22120,101920
20211129,1422,22120,22125,22100,22105,167265
20211129,1423,22105,22115,22065,22065,93547
20211129,1424,22070,22085,22045,22045,109695
20211129,1425,22055,22075,22045,22055,49678
20211129,1426,22060,22060,22045,22045,45257
20211129,1427,22045,22045,22005,22010,75944
20211129,1428,22015,22035,22015,22020,105310
20211129,1429,22015,22020,21985,22010,266103
20211129,1430,22010,22045,21995,22010,123787
20211129,1431,22010,22035,22005,22030,46821
20211129,1432,22025,22030,22010,22015,36969
20211129,1433,22020,22025,21985,21990,90900
20211129,1434,21990,21995,21940,21960,201377
20211129,1435,21960,21995,21955,21985,96340
20211129,1436,21980,22005,21975,22005,66179
20211129,1437,22005,22050,22005,22035,73879
20211129,1438,22035,22080,22030,22070,131918
20211129,1439,22070,22080,22050,22055,86895
20211129,1440,22055,22055,22015,22015,47831
20211129,1441,22020,22025,21985,21990,88812
20211129,1442,21995,22010,21960,21980,80302
20211129,1443,21985,21985,21950,21960,58629
20211129,1444,21960,21995,21955,21985,44082
20211129,1445,21980,22005,21975,22000,52352
20211129,1446,22000,22050,22000,22030,53605
20211129,1447,22035,22050,22030,22050,24968
20211129,1448,22045,22070,22035,22045,13065
20211129,1449,22045,22095,22035,22090,54006
20211129,1450,22090,22105,22080,22090,68788
20211129,1451,22090,22115,22080,22090,66328
20211129,1452,22090,22105,22065,22065,53079
20211129,1453,22065,22115,22065,22110,58718
20211129,1454,22115,22130,22095,22100,56586
20211129,1455,22100,22100,22075,22075,46978
20211129,1456,22080,22090,22070,22080,22164
20211129,1457,22080,22085,22065,22080,16200
20211129,1458,22075,22075,22055,22070,18391
20211129,1459,22065,22080,22060,22075,37009
20211129,1500,22075,22080,22055,22065,39329
20211129,1501,22070,22090,22055,22085,77177
20211129,1502,22085,22120,22085,22090,72843
20211129,1503,22085,22085,22065,22070,28035
20211129,1504,22070,22085,22055,22080,29249
20211129,1505,22075,22090,22060,22070,9845
20211129,1506,22070,22085,22060,22075,9429
20211129,1507,22075,22075,22050,22055,30573
20211129,1508,22055,22060,22045,22045,81563
20211129,1509,22045,22070,22040,22060,45326
20211129,1510,22060,22070,22050,22070,11534
20211129,1511,22060,22095,22060,22090,20189
20211129,1512,22085,22095,22075,22080,12582
20211129,1513,22080,22080,22050,22055,34517
20211129,1514,22050,22055,22030,22030,76464
20211129,1515,22030,22065,22030,22065,31457
20211129,1516,22065,22065,22045,22055,44217
20211129,1517,22055,22070,22055,22065,63224
20211129,1518,22060,22065,22045,22050,42862
20211129,1519,22045,22055,22040,22050,40369
20211129,1520,22055,22055,22030,22040,104353
20211129,1530,22075,22075,22075,22075,239790