날짜,시간,시가,고가,저가,종가,거래량
20211202,0901,21815,21845,21785,21845,523297
20211202,0902,21845,21995,21830,21995,290048
20211202,0903,21995,22030,21840,21840,339513
20211202,0904,21840,21910,21800,21895,283622
20211202,0905,21905,21960,21845,21955,255600
20211202,0906,21960,21995,21900,21990,100745
20211202,0907,21995,22065,21950,22060,244524
20211202,0908,22060,22120,22055,22070,337314
20211202,0909,22070,22090,22020,22085,134992
20211202,0910,22090,22100,22045,22095,109109
20211202,0911,22090,22100,21975,21995,194647
20211202,0912,21995,22075,21995,22050,103067
20211202,0913,22060,22115,22045,22085,140927
20211202,0914,22085,22115,22070,22095,57062
20211202,0915,22095,22115,22075,22110,68955
20211202,0916,22115,22155,22070,22110,243568
20211202,0917,22105,22160,22100,22155,113863
20211202,0918,22160,22255,22140,22250,244533
20211202,0919,22245,22265,22215,22245,242677
20211202,0920,22250,22275,22215,22265,120911
20211202,0921,22265,22360,22260,22355,200191
20211202,0922,22355,22355,22300,22300,268445
20211202,0923,22305,22355,22305,22345,129157
20211202,0924,22345,22415,22345,22380,203789
20211202,0925,22380,22395,22345,22345,102064
20211202,0926,22350,22355,22285,22285,132117
20211202,0927,22290,22320,22230,22315,215839
20211202,0928,22320,22360,22285,22355,86247
20211202,0929,22360,22360,22300,22300,119200
20211202,0930,22300,22365,22300,22330,78748
20211202,0931,22325,22435,22325,22415,228864
20211202,0932,22415,22440,22400,22400,111952
20211202,0933,22400,22435,22370,22420,89669
20211202,0934,22420,22425,22370,22395,62580
20211202,0935,22395,22395,22330,22330,130834
20211202,0936,22330,22370,22330,22360,95061
20211202,0937,22360,22360,22295,22300,116197
20211202,0938,22310,22345,22300,22305,54606
20211202,0939,22305,22305,22255,22270,204112
20211202,0940,22270,22295,22225,22295,148295
20211202,0941,22290,22350,22290,22330,59391
20211202,0942,22325,22340,22295,22305,50731
20211202,0943,22305,22350,22295,22310,43792
20211202,0944,22305,22335,22270,22280,21703
20211202,0945,22280,22285,22205,22210,91731
20211202,0946,22210,22245,22175,22175,132188
20211202,0947,22180,22190,22110,22125,126879
20211202,0948,22125,22150,22100,22100,109695
20211202,0949,22105,22105,22025,22065,193305
20211202,0950,22070,22090,22035,22080,56079
20211202,0951,22075,22150,22070,22150,85841
20211202,0952,22140,22145,22065,22085,96355
20211202,0953,22090,22090,22020,22030,50242
20211202,0954,22035,22095,22025,22075,74052
20211202,0955,22075,22075,22020,22070,47613
20211202,0956,22075,22200,22065,22195,119545
20211202,0957,22190,22205,22175,22205,99098
20211202,0958,22200,22285,22200,22265,179808
20211202,0959,22260,22265,22175,22180,107418
20211202,1000,22180,22230,22175,22225,85236
20211202,1001,22225,22265,22200,22215,56796
20211202,1002,22205,22250,22195,22205,25992
20211202,1003,22205,22215,22140,22200,80655
20211202,1004,22200,22205,22140,22145,70860
20211202,1005,22160,22230,22150,22225,51403
20211202,1006,22225,22230,22165,22230,44162
20211202,1007,22225,22275,22220,22275,93354
20211202,1008,22265,22290,22245,22280,83899
20211202,1009,22285,22320,22280,22300,126422
20211202,1010,22310,22320,22275,22310,73395
20211202,1011,22310,22320,22245,22245,47554
20211202,1012,22245,22245,22200,22215,59813
20211202,1013,22220,22265,22205,22235,41434
20211202,1014,22235,22280,22235,22260,33777
20211202,1015,22260,22295,22260,22275,34571
20211202,1016,22285,22320,22255,22305,103370
20211202,1017,22300,22300,22235,22255,72998
20211202,1018,22255,22280,22250,22255,28720
20211202,1019,22270,22290,22255,22285,102782
20211202,1020,22290,22295,22210,22215,76376
20211202,1021,22220,22250,22215,22220,88922
20211202,1022,22225,22285,22225,22265,100156
20211202,1023,22270,22295,22260,22270,28173
20211202,1024,22275,22295,22260,22295,27836
20211202,1025,22295,22295,22265,22270,54603
20211202,1026,22270,22350,22270,22340,145539
20211202,1027,22335,22350,22315,22350,74413
20211202,1028,22350,22370,22320,22360,148137
20211202,1029,22360,22375,22350,22365,42491
20211202,1030,22360,22370,22335,22335,49811
20211202,1031,22340,22345,22305,22330,70933
20211202,1032,22330,22360,22305,22355,28602
20211202,1033,22350,22370,22345,22350,12180
20211202,1034,22350,22385,22340,22370,48043
20211202,1035,22365,22400,22350,22385,77352
20211202,1036,22390,22400,22375,22375,57425
20211202,1037,22380,22440,22380,22430,174776
20211202,1038,22425,22440,22395,22400,93343
20211202,1039,22405,22440,22400,22420,60083
20211202,1040,22420,22435,22405,22415,58738
20211202,1041,22420,22490,22420,22485,290274
20211202,1042,22490,22500,22470,22490,184458
20211202,1043,22495,22520,22490,22515,206753
20211202,1044,22520,22530,22500,22510,80195
20211202,1045,22505,22525,22480,22500,87581
20211202,1046,22495,22500,22450,22470,114760
20211202,1047,22480,22500,22455,22480,92493
20211202,1048,22480,22490,22460,22460,77464
20211202,1049,22455,22460,22430,22430,87195
20211202,1050,22435,22465,22435,22465,53937
20211202,1051,22455,22490,22450,22485,106552
20211202,1052,22490,22490,22470,22475,28541
20211202,1053,22470,22520,22470,22510,81532
20211202,1054,22510,22530,22495,22505,74132
20211202,1055,22510,22535,22505,22505,101932
20211202,1056,22515,22560,22510,22555,119884
20211202,1057,22555,22580,22545,22575,79661
20211202,1058,22580,22585,22555,22575,73940
20211202,1059,22580,22605,22570,22600,136159
20211202,1100,22605,22655,22600,22635,198656
20211202,1101,22630,22640,22585,22595,189747
20211202,1102,22595,22605,22560,22575,85656
20211202,1103,22575,22575,22525,22535,85774
20211202,1104,22540,22565,22510,22515,75504
20211202,1105,22515,22540,22495,22535,87804
20211202,1106,22535,22550,22515,22530,59483
20211202,1107,22535,22535,22495,22495,40924
20211202,1108,22495,22520,22495,22510,25944
20211202,1109,22510,22540,22510,22535,37753
20211202,1110,22535,22560,22535,22555,68476
20211202,1111,22555,22585,22545,22575,61412
20211202,1112,22570,22595,22560,22575,92081
20211202,1113,22575,22585,22550,22580,49624
20211202,1114,22580,22580,22555,22560,34842
20211202,1115,22560,22570,22535,22535,57626
20211202,1116,22535,22555,22525,22525,36734
20211202,1117,22525,22550,22510,22545,56869
20211202,1118,22545,22570,22535,22540,62477
20211202,1119,22540,22550,22525,22540,19834
20211202,1120,22550,22550,22525,22535,41419
20211202,1121,22530,22545,22525,22540,22829
20211202,1122,22540,22550,22530,22550,32008
20211202,1123,22555,22585,22555,22570,52801
20211202,1124,22570,22600,22570,22595,68190
20211202,1125,22590,22610,22590,22595,67068
20211202,1126,22595,22605,22585,22585,23453
20211202,1127,22590,22600,22580,22590,19883
20211202,1128,22590,22605,22575,22580,25329
20211202,1129,22580,22600,22575,22590,31686
20211202,1130,22590,22590,22580,22580,19065
20211202,1131,22580,22605,22580,22600,28680
20211202,1132,22595,22630,22595,22630,82730
20211202,1133,22630,22630,22610,22625,22506
20211202,1134,22625,22645,22615,22640,38976
20211202,1135,22640,22675,22640,22660,136899
20211202,1136,22655,22680,22645,22675,54269
20211202,1137,22680,22695,22660,22660,69131
20211202,1138,22660,22665,22650,22660,28373
20211202,1139,22660,22670,22630,22670,54769
20211202,1140,22660,22665,22630,22635,22917
20211202,1141,22635,22650,22630,22630,26203
20211202,1142,22630,22640,22620,22630,8834
20211202,1143,22630,22655,22625,22655,26156
20211202,1144,22650,22660,22635,22655,35853
20211202,1145,22660,22670,22645,22670,63682
20211202,1146,22670,22670,22640,22650,15841
20211202,1147,22650,22650,22625,22625,26695
20211202,1148,22625,22630,22615,22615,14777
20211202,1149,22625,22630,22610,22630,31317
20211202,1150,22620,22635,22605,22615,24453
20211202,1151,22620,22645,22620,22635,24136
20211202,1152,22630,22645,22625,22640,10218
20211202,1153,22635,22660,22635,22645,30424
20211202,1154,22645,22655,22635,22645,35930
20211202,1155,22650,22680,22650,22680,67454
20211202,1156,22685,22705,22665,22700,136836
20211202,1157,22705,22715,22695,22710,67842
20211202,1158,22710,22725,22705,22725,55662
20211202,1159,22720,22735,22710,22710,42552
20211202,1200,22710,22715,22695,22700,39890
20211202,1201,22705,22710,22680,22685,23976
20211202,1202,22685,22690,22670,22680,45013
20211202,1203,22680,22705,22680,22695,15073
20211202,1204,22695,22720,22690,22705,34890
20211202,1205,22700,22710,22685,22700,24254
20211202,1206,22705,22710,22685,22695,15163
20211202,1207,22690,22695,22680,22690,15098
20211202,1208,22695,22700,22685,22690,11407
20211202,1209,22690,22720,22690,22710,55153
20211202,1210,22710,22715,22700,22715,3478
20211202,1211,22710,22725,22685,22690,26814
20211202,1212,22690,22700,22680,22695,23054
20211202,1213,22695,22715,22690,22710,28976
20211202,1214,22710,22720,22700,22705,15351
20211202,1215,22700,22705,22695,22700,13124
20211202,1216,22695,22700,22685,22690,13434
20211202,1217,22690,22695,22675,22695,31988
20211202,1218,22700,22715,22695,22710,20512
20211202,1219,22710,22720,22695,22695,25274
20211202,1220,22700,22705,22695,22705,48038
20211202,1221,22700,22705,22690,22705,10399
20211202,1222,22705,22705,22685,22685,57066
20211202,1223,22690,22690,22670,22680,28597
20211202,1224,22680,22685,22655,22660,9679
20211202,1225,22665,22670,22640,22640,35178
20211202,1226,22645,22655,22610,22620,49540
20211202,1227,22620,22630,22610,22630,22385
20211202,1228,22625,22630,22610,22620,18971
20211202,1229,22625,22630,22615,22620,7591
20211202,1230,22615,22640,22610,22640,51259
20211202,1231,22640,22655,22625,22630,14147
20211202,1232,22630,22660,22625,22645,30867
20211202,1233,22645,22660,22640,22655,4821
20211202,1234,22660,22660,22640,22650,7122
20211202,1235,22650,22660,22640,22655,10563
20211202,1236,22655,22670,22645,22645,5170
20211202,1237,22650,22650,22620,22620,12819
20211202,1238,22615,22625,22570,22580,71899
20211202,1239,22575,22590,22555,22570,34811
20211202,1240,22575,22590,22555,22590,27030
20211202,1241,22590,22590,22555,22575,13830
20211202,1242,22575,22605,22575,22590,66965
20211202,1243,22600,22625,22600,22620,37559
20211202,1244,22620,22640,22610,22635,34731
20211202,1245,22635,22645,22630,22640,15601
20211202,1246,22640,22645,22620,22630,10219
20211202,1247,22635,22645,22625,22640,17584
20211202,1248,22635,22670,22635,22670,49626
20211202,1249,22665,22680,22655,22670,60776
20211202,1250,22670,22675,22655,22665,25442
20211202,1251,22670,22685,22655,22680,54040
20211202,1252,22690,22695,22675,22675,70150
20211202,1253,22675,22690,22670,22685,16443
20211202,1254,22685,22695,22685,22690,43314
20211202,1255,22695,22695,22680,22685,31308
20211202,1256,22685,22695,22680,22685,36915
20211202,1257,22680,22685,22670,22680,26099
20211202,1258,22680,22685,22670,22675,38289
20211202,1259,22680,22685,22675,22685,23678
20211202,1300,22680,22680,22655,22670,27148
20211202,1301,22665,22695,22665,22685,30150
20211202,1302,22685,22690,22665,22685,23049
20211202,1303,22685,22700,22675,22695,40782
20211202,1304,22700,22720,22695,22705,139361
20211202,1305,22705,22730,22695,22725,129857
20211202,1306,22730,22740,22720,22730,94440
20211202,1307,22735,22735,22710,22710,23076
20211202,1308,22710,22715,22695,22715,37805
20211202,1309,22715,22730,22710,22730,54628
20211202,1310,22725,22750,22725,22740,140446
20211202,1311,22745,22745,22710,22710,24859
20211202,1312,22710,22750,22710,22750,94043
20211202,1313,22745,22760,22740,22760,63435
20211202,1314,22760,22770,22750,22750,34764
20211202,1315,22745,22755,22740,22745,46370
20211202,1316,22740,22745,22725,22735,55504
20211202,1317,22740,22740,22720,22730,16673
20211202,1318,22735,22745,22730,22730,24256
20211202,1319,22730,22735,22725,22730,15646
20211202,1320,22730,22735,22715,22725,14080
20211202,1321,22720,22735,22715,22730,42679
20211202,1322,22730,22745,22730,22745,31379
20211202,1323,22740,22745,22725,22730,12919
20211202,1324,22725,22730,22715,22720,67898
20211202,1325,22720,22730,22715,22720,7131
20211202,1326,22725,22730,22710,22720,61311
20211202,1327,22720,22720,22695,22710,78087
20211202,1328,22710,22720,22705,22720,27648
20211202,1329,22720,22720,22710,22715,23713
20211202,1330,22715,22715,22710,22710,2710
20211202,1331,22710,22715,22685,22710,32254
20211202,1332,22710,22720,22700,22715,41372
20211202,1333,22715,22730,22710,22725,32107
20211202,1334,22730,22730,22715,22715,6968
20211202,1335,22720,22720,22710,22715,8640
20211202,1336,22715,22715,22700,22705,26505
20211202,1337,22705,22705,22690,22695,20569
20211202,1338,22695,22710,22695,22700,8823
20211202,1339,22690,22690,22670,22685,40656
20211202,1340,22685,22710,22680,22705,28992
20211202,1341,22705,22720,22700,22720,22817
20211202,1342,22715,22735,22715,22725,76688
20211202,1343,22725,22735,22715,22730,28106
20211202,1344,22730,22735,22725,22725,4466
20211202,1345,22725,22740,22720,22735,20166
20211202,1346,22730,22730,22710,22720,18992
20211202,1347,22715,22720,22710,22710,34100
20211202,1348,22710,22725,22710,22720,16176
20211202,1349,22725,22760,22725,22755,145997
20211202,1350,22760,22760,22745,22760,56890
20211202,1351,22760,22775,22755,22765,105262
20211202,1352,22765,22770,22735,22740,85873
20211202,1353,22745,22745,22730,22730,24714
20211202,1354,22730,22740,22725,22725,40394
20211202,1355,22730,22730,22710,22715,21562
20211202,1356,22715,22720,22705,22715,6733
20211202,1357,22710,22725,22705,22725,57324
20211202,1358,22710,22715,22695,22700,32577
20211202,1359,22705,22715,22685,22690,24907
20211202,1400,22695,22705,22690,22700,27335
20211202,1401,22695,22700,22670,22695,63889
20211202,1402,22695,22695,22660,22675,53421
20211202,1403,22670,22685,22660,22665,17501
20211202,1404,22665,22685,22660,22670,22914
20211202,1405,22670,22670,22645,22670,44256
20211202,1406,22670,22680,22655,22675,77084
20211202,1407,22675,22690,22670,22675,81097
20211202,1408,22675,22685,22665,22680,33463
20211202,1409,22680,22680,22660,22675,7523
20211202,1410,22670,22685,22665,22680,12888
20211202,1411,22680,22705,22670,22700,49326
20211202,1412,22700,22705,22695,22705,16893
20211202,1413,22705,22710,22685,22685,15695
20211202,1414,22685,22690,22680,22685,11947
20211202,1415,22680,22695,22680,22685,4535
20211202,1416,22680,22685,22660,22685,35429
20211202,1417,22685,22705,22685,22690,35128
20211202,1418,22695,22715,22695,22715,52985
20211202,1419,22715,22730,22710,22725,57607
20211202,1420,22720,22720,22705,22715,19094
20211202,1421,22715,22715,22695,22700,32980
20211202,1422,22700,22705,22690,22690,3191
20211202,1423,22695,22710,22695,22705,36807
20211202,1424,22700,22725,22700,22720,38837
20211202,1425,22720,22735,22715,22735,33832
20211202,1426,22735,22745,22725,22740,98637
20211202,1427,22740,22750,22735,22745,43264
20211202,1428,22745,22770,22745,22765,171188
20211202,1429,22765,22765,22740,22750,64008
20211202,1430,22755,22770,22735,22735,44518
20211202,1431,22740,22765,22735,22760,49243
20211202,1432,22755,22775,22755,22760,75165
20211202,1433,22760,22770,22760,22765,20469
20211202,1434,22765,22765,22745,22760,43799
20211202,1435,22765,22780,22760,22765,87005
20211202,1436,22765,22780,22765,22780,297009
20211202,1437,22775,22775,22760,22760,66723
20211202,1438,22760,22770,22760,22760,16359
20211202,1439,22765,22765,22750,22750,9923
20211202,1440,22750,22760,22745,22750,19573
20211202,1441,22750,22755,22735,22755,20115
20211202,1442,22760,22760,22745,22755,26055
20211202,1443,22760,22760,22750,22755,3615
20211202,1444,22755,22760,22750,22760,22904
20211202,1445,22760,22775,22755,22765,58736
20211202,1446,22765,22795,22765,22790,299778
20211202,1447,22785,22785,22770,22780,55829
20211202,1448,22775,22815,22775,22805,162468
20211202,1449,22805,22825,22800,22820,260193
20211202,1450,22820,22835,22815,22830,370065
20211202,1451,22830,22845,22815,22835,147911
20211202,1452,22835,22840,22820,22825,80357
20211202,1453,22830,22835,22815,22835,58657
20211202,1454,22830,22845,22830,22845,48711
20211202,1455,22845,22865,22840,22865,70116
20211202,1456,22860,22865,22835,22840,78826
20211202,1457,22840,22860,22830,22855,32146
20211202,1458,22855,22870,22855,22865,55799
20211202,1459,22865,22890,22865,22880,447072
20211202,1500,22875,22885,22845,22850,78292
20211202,1501,22850,22875,22850,22875,36742
20211202,1502,22865,22865,22835,22835,64726
20211202,1503,22840,22855,22830,22830,51856
20211202,1504,22835,22840,22820,22830,12630
20211202,1505,22830,22835,22805,22820,39682
20211202,1506,22820,22830,22820,22825,21597
20211202,1507,22825,22830,22795,22815,76516
20211202,1508,22815,22830,22815,22820,24665
20211202,1509,22820,22840,22815,22835,63438
20211202,1510,22840,22855,22835,22840,33796
20211202,1511,22840,22870,22840,22870,54696
20211202,1512,22870,22880,22850,22880,50585
20211202,1513,22875,22880,22860,22865,23934
20211202,1514,22870,22885,22860,22885,47233
20211202,1515,22880,22890,22860,22870,43426
20211202,1516,22870,22875,22865,22870,23703
20211202,1517,22870,22875,22855,22860,53589
20211202,1518,22855,22860,22845,22850,16451
20211202,1519,22845,22850,22830,22830,56784
20211202,1520,22835,22840,22815,22820,66018
20211202,1530,22840,22840,22840,22840,385552