날짜,시간,시가,고가,저가,종가,거래량
20211119,0901,22790,22830,22710,22815,265212
20211119,0902,22820,22900,22800,22880,232969
20211119,0903,22880,22975,22870,22970,294836
20211119,0904,22970,23055,22970,23050,301127
20211119,0905,23050,23070,23020,23040,131862
20211119,0906,23040,23095,23035,23070,168112
20211119,0907,23080,23145,23065,23125,245394
20211119,0908,23120,23130,23070,23110,87674
20211119,0909,23105,23145,23095,23135,157916
20211119,0910,23135,23180,23130,23175,175927
20211119,0911,23175,23190,23140,23170,206492
20211119,0912,23175,23180,23140,23145,111573
20211119,0913,23150,23170,23115,23135,172868
20211119,0914,23130,23140,23100,23115,59825
20211119,0915,23120,23125,23085,23085,61236
20211119,0916,23085,23125,23080,23115,60079
20211119,0917,23110,23125,23035,23045,98875
20211119,0918,23035,23040,22970,22980,213423
20211119,0919,22985,23000,22960,22960,79070
20211119,0920,22955,23015,22950,22995,81786
20211119,0921,23000,23025,22950,22950,96549
20211119,0922,22960,22995,22950,22990,47687
20211119,0923,22985,22995,22960,22985,37991
20211119,0924,22980,23005,22975,23000,20869
20211119,0925,22995,23005,22975,22995,34462
20211119,0926,22995,22995,22895,22910,166054
20211119,0927,22910,22940,22895,22930,71581
20211119,0928,22935,22950,22925,22930,27829
20211119,0929,22930,22930,22885,22895,61302
20211119,0930,22895,22930,22895,22925,39907
20211119,0931,22920,22980,22915,22970,46295
20211119,0932,22980,22990,22945,22980,40708
20211119,0933,22980,23010,22970,23010,43410
20211119,0934,23015,23015,22990,23015,54041
20211119,0935,23020,23020,22980,22990,41871
20211119,0936,22995,23025,22995,23015,63381
20211119,0937,23025,23025,22960,22965,37314
20211119,0938,22965,22990,22950,22980,17494
20211119,0939,22970,22970,22910,22915,39114
20211119,0940,22915,22960,22915,22950,11490
20211119,0941,22945,22950,22905,22920,68978
20211119,0942,22920,22945,22915,22925,18524
20211119,0943,22925,22925,22815,22825,165431
20211119,0944,22825,22850,22800,22810,93651
20211119,0945,22810,22835,22810,22820,35791
20211119,0946,22820,22860,22815,22855,117852
20211119,0947,22860,22885,22850,22875,112251
20211119,0948,22880,22890,22860,22890,38662
20211119,0949,22890,22900,22855,22860,28471
20211119,0950,22865,22900,22865,22885,31007
20211119,0951,22880,22885,22865,22885,25280
20211119,0952,22885,22925,22880,22915,48924
20211119,0953,22915,22920,22900,22915,22242
20211119,0954,22915,22925,22905,22910,21030
20211119,0955,22920,22935,22905,22910,23449
20211119,0956,22915,22915,22865,22875,40136
20211119,0957,22875,22885,22860,22870,43089
20211119,0958,22870,22895,22855,22860,60774
20211119,0959,22860,22860,22835,22845,100350
20211119,1000,22850,22880,22845,22860,15464
20211119,1001,22855,22860,22825,22825,34961
20211119,1002,22825,22835,22775,22795,74508
20211119,1003,22795,22835,22795,22830,36106
20211119,1004,22830,22845,22815,22830,23910
20211119,1005,22830,22830,22795,22800,28496
20211119,1006,22795,22820,22790,22810,19192
20211119,1007,22805,22820,22800,22820,20722
20211119,1008,22820,22835,22805,22825,18422
20211119,1009,22825,22825,22800,22810,19342
20211119,1010,22805,22820,22795,22810,7965
20211119,1011,22805,22815,22770,22775,78749
20211119,1012,22770,22795,22770,22775,27520
20211119,1013,22795,22825,22790,22825,11905
20211119,1014,22825,22830,22810,22810,88574
20211119,1015,22810,22820,22810,22815,16110
20211119,1016,22820,22820,22805,22820,36576
20211119,1017,22820,22820,22800,22800,32747
20211119,1018,22805,22820,22805,22810,8508
20211119,1019,22810,22830,22805,22830,30830
20211119,1020,22830,22835,22805,22815,45632
20211119,1021,22815,22815,22785,22805,71880
20211119,1022,22810,22840,22810,22835,25066
20211119,1023,22830,22845,22825,22830,18652
20211119,1024,22830,22850,22830,22850,15691
20211119,1025,22850,22865,22835,22840,37378
20211119,1026,22835,22835,22800,22800,58661
20211119,1027,22805,22805,22785,22790,77364
20211119,1028,22785,22790,22760,22785,121159
20211119,1029,22785,22805,22785,22790,33281
20211119,1030,22800,22800,22770,22780,27882
20211119,1031,22775,22775,22750,22760,120397
20211119,1032,22765,22785,22755,22785,59831
20211119,1033,22790,22800,22760,22765,50531
20211119,1034,22770,22780,22755,22770,44569
20211119,1035,22775,22795,22770,22790,60988
20211119,1036,22790,22810,22780,22780,52302
20211119,1037,22785,22795,22775,22785,15092
20211119,1038,22785,22815,22780,22810,34568
20211119,1039,22810,22825,22800,22825,30192
20211119,1040,22830,22840,22820,22830,54687
20211119,1041,22830,22860,22830,22860,59666
20211119,1042,22855,22860,22840,22855,49954
20211119,1043,22855,22880,22855,22870,42551
20211119,1044,22865,22875,22850,22850,20132
20211119,1045,22850,22850,22815,22820,20159
20211119,1046,22820,22825,22810,22815,28014
20211119,1047,22820,22865,22820,22865,46766
20211119,1048,22865,22975,22865,22950,245829
20211119,1049,22950,22960,22935,22945,25011
20211119,1050,22935,22940,22920,22930,28170
20211119,1051,22935,22955,22925,22935,69697
20211119,1052,22935,22935,22910,22920,24118
20211119,1053,22920,22930,22910,22920,16080
20211119,1054,22920,22925,22895,22915,30040
20211119,1055,22920,22920,22895,22915,41407
20211119,1056,22910,22915,22870,22890,48488
20211119,1057,22895,22905,22890,22900,14231
20211119,1058,22895,22905,22885,22890,137923
20211119,1059,22895,22900,22880,22885,58088
20211119,1100,22890,22890,22855,22860,67376
20211119,1101,22865,22890,22860,22890,27690
20211119,1102,22895,22900,22880,22885,7889
20211119,1103,22895,22910,22895,22910,37739
20211119,1104,22910,22915,22900,22915,11522
20211119,1105,22910,22935,22900,22930,30944
20211119,1106,22925,22925,22905,22910,12492
20211119,1107,22900,22905,22895,22895,13155
20211119,1108,22895,22900,22890,22890,6578
20211119,1109,22890,22890,22875,22875,21161
20211119,1110,22870,22885,22870,22870,6949
20211119,1111,22870,22870,22855,22855,23146
20211119,1112,22855,22865,22850,22865,17263
20211119,1113,22865,22885,22860,22880,15311
20211119,1114,22885,22895,22885,22895,18485
20211119,1115,22895,22900,22890,22895,41321
20211119,1116,22895,22895,22865,22870,12592
20211119,1117,22865,22870,22860,22865,17478
20211119,1118,22860,22865,22855,22860,5513
20211119,1119,22865,22875,22835,22835,41176
20211119,1120,22840,22855,22830,22850,8267
20211119,1121,22855,22860,22845,22855,9411
20211119,1122,22855,22875,22850,22870,13742
20211119,1123,22865,22880,22860,22875,24827
20211119,1124,22875,22895,22870,22895,14663
20211119,1125,22895,22895,22885,22885,5883
20211119,1126,22890,22905,22885,22900,34170
20211119,1127,22905,22915,22900,22905,20715
20211119,1128,22905,22925,22900,22920,24973
20211119,1129,22925,22930,22915,22925,11205
20211119,1130,22930,22945,22925,22945,50851
20211119,1131,22945,22960,22930,22955,68966
20211119,1132,22955,22980,22955,22965,73302
20211119,1133,22970,22975,22955,22960,26544
20211119,1134,22960,22975,22950,22975,13938
20211119,1135,22975,22975,22955,22960,13597
20211119,1136,22960,22970,22960,22965,7548
20211119,1137,22965,22975,22965,22970,9441
20211119,1138,22970,22975,22965,22975,6272
20211119,1139,22970,22980,22960,22960,32990
20211119,1140,22960,22960,22945,22950,36476
20211119,1141,22950,22950,22930,22930,22150
20211119,1142,22925,22935,22925,22935,6919
20211119,1143,22930,22945,22930,22945,9870
20211119,1144,22945,22950,22945,22950,15398
20211119,1145,22955,22955,22945,22945,3609
20211119,1146,22940,22970,22940,22960,18809
20211119,1147,22960,22960,22945,22950,8215
20211119,1148,22950,22970,22950,22970,4312
20211119,1149,22970,22995,22970,22995,101017
20211119,1150,22995,23000,22975,22985,47420
20211119,1151,22985,22985,22965,22980,10607
20211119,1152,22985,22990,22975,22975,9125
20211119,1153,22980,22985,22975,22985,12915
20211119,1154,22985,22985,22970,22975,3256
20211119,1155,22975,22975,22955,22960,21950
20211119,1156,22960,22970,22950,22970,7748
20211119,1157,22965,22965,22955,22955,19519
20211119,1158,22955,22965,22950,22965,1655
20211119,1159,22960,22965,22960,22965,11605
20211119,1200,22965,22970,22965,22965,7177
20211119,1201,22960,22970,22960,22965,7008
20211119,1202,22960,22960,22950,22950,12085
20211119,1203,22950,22950,22940,22945,22311
20211119,1204,22945,22950,22940,22945,9646
20211119,1205,22945,22945,22940,22945,11615
20211119,1206,22945,22950,22935,22950,23532
20211119,1207,22955,22960,22950,22950,6300
20211119,1208,22955,22970,22955,22970,20613
20211119,1209,22970,22975,22965,22970,6844
20211119,1210,22975,22980,22955,22965,16255
20211119,1211,22965,22975,22965,22970,11558
20211119,1212,22970,22985,22970,22985,16407
20211119,1213,22985,22985,22965,22965,3778
20211119,1214,22965,22975,22965,22975,1770
20211119,1215,22980,23005,22980,23000,72041
20211119,1216,23000,23000,22985,22990,9940
20211119,1217,22990,22990,22975,22980,31682
20211119,1218,22980,22985,22980,22985,4026
20211119,1219,22980,22980,22970,22975,17073
20211119,1220,22975,22980,22970,22970,5905
20211119,1221,22965,22970,22960,22960,21269
20211119,1222,22960,22960,22950,22955,7402
20211119,1223,22955,22960,22950,22955,10049
20211119,1224,22955,22955,22945,22945,16044
20211119,1225,22945,22955,22945,22955,9242
20211119,1226,22955,22955,22935,22940,18868
20211119,1227,22940,22940,22925,22925,23041
20211119,1228,22925,22925,22915,22915,33656
20211119,1229,22915,22925,22915,22920,14762
20211119,1230,22920,22920,22900,22905,58651
20211119,1231,22905,22910,22895,22910,29776
20211119,1232,22915,22920,22905,22915,42309
20211119,1233,22915,22925,22910,22925,16865
20211119,1234,22920,22925,22890,22890,30472
20211119,1235,22895,22900,22890,22895,18201
20211119,1236,22900,22900,22880,22895,32894
20211119,1237,22890,22895,22880,22890,14588
20211119,1238,22885,22895,22880,22890,5600
20211119,1239,22890,22900,22890,22895,6329
20211119,1240,22895,22895,22885,22890,4426
20211119,1241,22885,22890,22875,22890,6813
20211119,1242,22890,22895,22885,22885,6579
20211119,1243,22885,22900,22885,22895,22345
20211119,1244,22900,22910,22895,22895,15203
20211119,1245,22895,22905,22890,22905,17005
20211119,1246,22895,22905,22890,22905,22571
20211119,1247,22905,22920,22900,22920,11441
20211119,1248,22910,22920,22910,22915,11763
20211119,1249,22920,22925,22910,22925,12768
20211119,1250,22925,22935,22925,22925,52052
20211119,1251,22925,22930,22920,22925,25796
20211119,1252,22930,22930,22915,22915,9075
20211119,1253,22915,22920,22915,22920,2970
20211119,1254,22925,22945,22920,22940,30585
20211119,1255,22935,22950,22935,22950,22975
20211119,1256,22950,22955,22945,22945,59194
20211119,1257,22945,22950,22940,22940,17008
20211119,1258,22940,22940,22930,22930,4451
20211119,1259,22925,22930,22925,22925,3163
20211119,1300,22925,22925,22910,22910,5962
20211119,1301,22915,22925,22910,22920,12890
20211119,1302,22925,22935,22915,22930,4478
20211119,1303,22935,22960,22935,22960,133331
20211119,1304,22955,22965,22955,22960,22737
20211119,1305,22960,22975,22955,22955,19085
20211119,1306,22960,22960,22940,22945,7646
20211119,1307,22945,22950,22935,22935,3548
20211119,1308,22935,22935,22925,22930,8045
20211119,1309,22930,22940,22925,22935,9555
20211119,1310,22935,22965,22935,22965,259697
20211119,1311,22960,22965,22950,22960,11965
20211119,1312,22960,22965,22955,22955,2466
20211119,1313,22960,22975,22960,22975,19722
20211119,1314,22975,22980,22970,22980,10033
20211119,1315,22980,22980,22960,22960,43124
20211119,1316,22965,22975,22955,22955,8387
20211119,1317,22955,22960,22950,22950,15169
20211119,1318,22955,22980,22955,22980,32015
20211119,1319,22975,22980,22960,22980,19162
20211119,1320,22975,22995,22975,22985,47549
20211119,1321,22985,22995,22985,22995,31885
20211119,1322,22990,23005,22990,23000,39078
20211119,1323,22995,23010,22995,23010,64629
20211119,1324,23005,23010,22985,22990,13825
20211119,1325,22990,22990,22980,22985,5690
20211119,1326,22980,22985,22970,22970,40731
20211119,1327,22970,22980,22970,22980,10791
20211119,1328,22975,22990,22975,22980,30424
20211119,1329,22985,23000,22985,22990,70255
20211119,1330,22990,22995,22985,22985,7748
20211119,1331,22980,22990,22975,22975,8981
20211119,1332,22975,22980,22975,22980,6362
20211119,1333,22975,22990,22975,22990,14426
20211119,1334,22990,22995,22985,22995,13830
20211119,1335,22995,23000,22990,23000,13640
20211119,1336,23000,23015,23000,23000,18829
20211119,1337,23000,23000,22985,22990,7526
20211119,1338,22995,23015,22995,23015,10513
20211119,1339,23010,23030,23010,23030,62194
20211119,1340,23030,23045,23030,23040,56663
20211119,1341,23040,23045,23025,23040,30452
20211119,1342,23040,23055,23035,23045,94185
20211119,1343,23050,23055,23035,23040,48124
20211119,1344,23040,23045,23035,23035,16798
20211119,1345,23035,23040,23020,23025,27698
20211119,1346,23020,23050,23020,23045,10635
20211119,1347,23045,23050,23040,23040,13864
20211119,1348,23040,23065,23040,23065,53754
20211119,1349,23065,23065,23050,23065,68761
20211119,1350,23060,23065,23050,23055,9459
20211119,1351,23055,23060,23050,23055,5618
20211119,1352,23055,23070,23040,23040,75474
20211119,1353,23045,23050,23040,23045,3908
20211119,1354,23045,23045,23020,23025,12688
20211119,1355,23025,23030,23010,23015,30883
20211119,1356,23015,23030,23010,23015,116107
20211119,1357,23020,23020,23010,23015,6017
20211119,1358,23010,23015,23010,23010,7142
20211119,1359,23015,23030,23015,23030,9777
20211119,1400,23030,23040,23030,23035,27158
20211119,1401,23030,23045,23020,23040,12906
20211119,1402,23035,23035,23020,23035,4680
20211119,1403,23035,23050,23035,23050,33704
20211119,1404,23045,23050,23040,23040,4238
20211119,1405,23035,23035,23025,23030,11240
20211119,1406,23030,23045,23025,23040,2611
20211119,1407,23040,23045,23040,23045,7002
20211119,1408,23045,23055,23040,23045,20869
20211119,1409,23045,23045,23025,23030,40824
20211119,1410,23025,23035,23025,23035,19046
20211119,1411,23035,23035,23020,23020,8261
20211119,1412,23020,23020,23005,23010,14638
20211119,1413,23010,23020,23010,23020,223494
20211119,1414,23020,23020,23010,23015,73448
20211119,1415,23015,23015,23005,23010,68040
20211119,1416,23010,23030,23010,23025,23089
20211119,1417,23025,23045,23025,23040,68134
20211119,1418,23040,23065,23040,23060,40300
20211119,1419,23065,23065,23045,23045,61960
20211119,1420,23045,23050,23040,23050,21476
20211119,1421,23050,23060,23040,23040,40180
20211119,1422,23045,23050,23045,23050,13106
20211119,1423,23045,23070,23040,23060,21152
20211119,1424,23065,23075,23060,23065,19945
20211119,1425,23065,23085,23060,23080,47126
20211119,1426,23085,23085,23065,23070,37357
20211119,1427,23070,23085,23065,23075,26755
20211119,1428,23075,23090,23075,23080,32900
20211119,1429,23080,23095,23080,23090,8575
20211119,1430,23085,23105,23085,23100,56590
20211119,1431,23100,23115,23090,23095,160091
20211119,1432,23095,23115,23085,23110,23388
20211119,1433,23110,23130,23110,23130,133105
20211119,1434,23130,23140,23110,23115,31104
20211119,1435,23115,23130,23115,23120,10173
20211119,1436,23120,23150,23115,23150,179816
20211119,1437,23145,23150,23135,23140,46732
20211119,1438,23140,23150,23135,23145,20840
20211119,1439,23150,23170,23150,23165,156318
20211119,1440,23170,23180,23155,23155,198266
20211119,1441,23155,23165,23150,23165,131879
20211119,1442,23165,23180,23165,23170,115065
20211119,1443,23170,23185,23165,23170,175874
20211119,1444,23160,23165,23140,23165,229614
20211119,1445,23165,23170,23145,23160,92368
20211119,1446,23160,23165,23150,23155,22857
20211119,1447,23160,23175,23155,23170,72035
20211119,1448,23175,23185,23170,23180,209086
20211119,1449,23180,23185,23170,23180,130240
20211119,1450,23180,23180,23165,23165,58596
20211119,1451,23165,23170,23160,23165,11393
20211119,1452,23165,23175,23165,23170,63506
20211119,1453,23170,23170,23160,23160,23446
20211119,1454,23155,23170,23150,23165,77015
20211119,1455,23160,23165,23150,23155,17614
20211119,1456,23155,23170,23155,23170,12000
20211119,1457,23170,23170,23150,23155,10276
20211119,1458,23150,23155,23145,23155,19723
20211119,1459,23155,23160,23145,23150,13566
20211119,1500,23150,23155,23145,23150,66898
20211119,1501,23145,23155,23135,23140,48509
20211119,1502,23135,23150,23130,23135,27427
20211119,1503,23140,23150,23140,23145,7925
20211119,1504,23140,23160,23140,23155,64600
20211119,1505,23150,23160,23150,23160,11304
20211119,1506,23160,23160,23140,23145,14768
20211119,1507,23150,23165,23145,23160,104110
20211119,1508,23160,23160,23150,23155,14958
20211119,1509,23155,23155,23150,23155,15550
20211119,1510,23155,23155,23145,23150,13770
20211119,1511,23145,23150,23140,23140,13791
20211119,1512,23140,23145,23140,23140,8585
20211119,1513,23140,23145,23130,23140,72146
20211119,1514,23140,23145,23130,23135,8634
20211119,1515,23130,23135,23125,23125,13236
20211119,1516,23135,23135,23115,23120,35327
20211119,1517,23120,23120,23105,23105,26861
20211119,1518,23110,23115,23100,23110,35097
20211119,1519,23110,23120,23105,23110,34217
20211119,1520,23105,23115,23095,23115,74495
20211119,1530,23115,23115,23115,23115,203100