날짜,시간,시가,고가,저가,종가,거래량
20211104,0901,23475,23585,23470,23550,647857
20211104,0902,23550,23560,23525,23545,283824
20211104,0903,23545,23625,23545,23620,459099
20211104,0904,23615,23660,23615,23650,632253
20211104,0905,23650,23690,23630,23635,370451
20211104,0906,23635,23660,23610,23630,176946
20211104,0907,23630,23635,23575,23600,265367
20211104,0908,23595,23625,23590,23605,149180
20211104,0909,23605,23645,23595,23640,192385
20211104,0910,23645,23655,23605,23605,217096
20211104,0911,23610,23660,23605,23655,127783
20211104,0912,23655,23660,23630,23635,77337
20211104,0913,23635,23665,23635,23650,267130
20211104,0914,23655,23670,23650,23665,142696
20211104,0915,23665,23670,23645,23650,116364
20211104,0916,23645,23685,23645,23685,335926
20211104,0917,23680,23710,23675,23700,353450
20211104,0918,23695,23720,23675,23680,178434
20211104,0919,23680,23685,23640,23675,197423
20211104,0920,23670,23685,23650,23655,103568
20211104,0921,23655,23675,23645,23655,72143
20211104,0922,23655,23665,23630,23630,82598
20211104,0923,23630,23645,23615,23615,87142
20211104,0924,23615,23620,23575,23610,116019
20211104,0925,23620,23660,23610,23660,174618
20211104,0926,23660,23700,23655,23690,312591
20211104,0927,23695,23695,23660,23685,147016
20211104,0928,23690,23700,23670,23685,46914
20211104,0929,23685,23695,23655,23685,51573
20211104,0930,23680,23690,23665,23665,28140
20211104,0931,23670,23690,23655,23670,60669
20211104,0932,23665,23720,23660,23720,289469
20211104,0933,23720,23745,23720,23735,280083
20211104,0934,23740,23745,23725,23730,61677
20211104,0935,23730,23735,23710,23725,66180
20211104,0936,23730,23735,23690,23695,79140
20211104,0937,23695,23705,23670,23705,123871
20211104,0938,23705,23710,23685,23695,67357
20211104,0939,23700,23705,23685,23690,22079
20211104,0940,23690,23695,23680,23695,13574
20211104,0941,23695,23700,23675,23690,52342
20211104,0942,23690,23710,23685,23705,40787
20211104,0943,23705,23735,23705,23720,87660
20211104,0944,23725,23725,23695,23700,27947
20211104,0945,23705,23720,23695,23710,21528
20211104,0946,23705,23710,23700,23710,10661
20211104,0947,23710,23720,23675,23680,84475
20211104,0948,23675,23685,23675,23685,27687
20211104,0949,23685,23705,23665,23670,89455
20211104,0950,23670,23690,23650,23655,134108
20211104,0951,23650,23700,23650,23695,48085
20211104,0952,23695,23705,23690,23700,82099
20211104,0953,23700,23715,23680,23710,37574
20211104,0954,23715,23715,23700,23705,23408
20211104,0955,23710,23725,23700,23725,53980
20211104,0956,23725,23740,23700,23705,93141
20211104,0957,23705,23720,23700,23720,50723
20211104,0958,23710,23720,23710,23710,20559
20211104,0959,23705,23705,23690,23695,45173
20211104,1000,23700,23705,23695,23700,31223
20211104,1001,23690,23690,23655,23655,110716
20211104,1002,23665,23665,23630,23645,104870
20211104,1003,23650,23660,23630,23635,60407
20211104,1004,23635,23660,23630,23650,41473
20211104,1005,23655,23660,23640,23655,95242
20211104,1006,23655,23685,23640,23640,49660
20211104,1007,23645,23645,23605,23610,118631
20211104,1008,23610,23615,23595,23605,70238
20211104,1009,23610,23650,23600,23650,206743
20211104,1010,23650,23660,23625,23655,15859
20211104,1011,23655,23685,23650,23680,76000
20211104,1012,23675,23675,23650,23650,17915
20211104,1013,23655,23670,23645,23670,30679
20211104,1014,23670,23690,23665,23670,49795
20211104,1015,23675,23690,23660,23670,30068
20211104,1016,23660,23665,23650,23655,27483
20211104,1017,23655,23670,23640,23645,27762
20211104,1018,23645,23655,23620,23625,77852
20211104,1019,23620,23650,23615,23645,53264
20211104,1020,23645,23665,23640,23660,23593
20211104,1021,23660,23665,23630,23640,30814
20211104,1022,23640,23655,23635,23650,32967
20211104,1023,23655,23660,23645,23645,19804
20211104,1024,23650,23650,23635,23645,3827
20211104,1025,23640,23640,23615,23640,59887
20211104,1026,23630,23640,23615,23630,31757
20211104,1027,23630,23640,23615,23620,36137
20211104,1028,23620,23625,23605,23620,28028
20211104,1029,23625,23630,23615,23625,8375
20211104,1030,23630,23640,23625,23635,28796
20211104,1031,23640,23650,23600,23605,49337
20211104,1032,23600,23605,23550,23555,134944
20211104,1033,23560,23585,23555,23585,69026
20211104,1034,23580,23610,23580,23610,56139
20211104,1035,23610,23610,23575,23600,57518
20211104,1036,23595,23635,23590,23625,54017
20211104,1037,23630,23630,23610,23615,47884
20211104,1038,23615,23615,23585,23590,32346
20211104,1039,23585,23595,23580,23590,59052
20211104,1040,23585,23600,23575,23595,9217
20211104,1041,23590,23595,23580,23590,31224
20211104,1042,23590,23615,23590,23610,45692
20211104,1043,23615,23625,23600,23610,44504
20211104,1044,23610,23610,23595,23600,100105
20211104,1045,23600,23600,23580,23595,60393
20211104,1046,23595,23635,23590,23625,44066
20211104,1047,23625,23630,23615,23620,17965
20211104,1048,23625,23645,23615,23620,45598
20211104,1049,23620,23620,23600,23600,81276
20211104,1050,23600,23610,23595,23595,87308
20211104,1051,23595,23605,23590,23595,79263
20211104,1052,23590,23600,23575,23595,47598
20211104,1053,23590,23610,23585,23585,77453
20211104,1054,23585,23595,23580,23585,29687
20211104,1055,23580,23585,23505,23505,111531
20211104,1056,23505,23555,23500,23550,80642
20211104,1057,23545,23550,23515,23515,81243
20211104,1058,23520,23520,23480,23485,89694
20211104,1059,23485,23485,23445,23475,131706
20211104,1100,23475,23505,23470,23490,63197
20211104,1101,23490,23490,23460,23480,69192
20211104,1102,23480,23490,23475,23475,50062
20211104,1103,23480,23495,23475,23490,46122
20211104,1104,23490,23530,23490,23505,79189
20211104,1105,23500,23530,23500,23525,24462
20211104,1106,23525,23570,23520,23570,67246
20211104,1107,23565,23565,23550,23560,30100
20211104,1108,23555,23565,23550,23555,45802
20211104,1109,23555,23565,23545,23565,31627
20211104,1110,23560,23560,23550,23550,21890
20211104,1111,23550,23550,23525,23550,42273
20211104,1112,23550,23550,23535,23540,4671
20211104,1113,23535,23535,23510,23525,37246
20211104,1114,23525,23525,23490,23490,19732
20211104,1115,23495,23515,23495,23510,7431
20211104,1116,23520,23525,23505,23520,21009
20211104,1117,23525,23525,23515,23525,13397
20211104,1118,23520,23520,23475,23480,52280
20211104,1119,23485,23505,23485,23500,15801
20211104,1120,23500,23510,23490,23500,15617
20211104,1121,23505,23505,23495,23495,12565
20211104,1122,23500,23510,23485,23485,21846
20211104,1123,23480,23490,23460,23485,31570
20211104,1124,23490,23510,23485,23510,29152
20211104,1125,23515,23545,23510,23540,63484
20211104,1126,23540,23540,23520,23530,35957
20211104,1127,23530,23535,23515,23520,15484
20211104,1128,23515,23530,23510,23515,17470
20211104,1129,23515,23535,23510,23535,22391
20211104,1130,23535,23540,23525,23525,23861
20211104,1131,23530,23535,23525,23525,17048
20211104,1132,23525,23540,23520,23540,23826
20211104,1133,23540,23540,23530,23535,6638
20211104,1134,23530,23535,23520,23535,15357
20211104,1135,23540,23575,23535,23570,69044
20211104,1136,23565,23570,23550,23555,24189
20211104,1137,23550,23570,23550,23565,31615
20211104,1138,23570,23575,23560,23560,11157
20211104,1139,23565,23570,23550,23555,5490
20211104,1140,23550,23580,23550,23575,38968
20211104,1141,23580,23580,23565,23565,11977
20211104,1142,23565,23595,23565,23585,34295
20211104,1143,23590,23615,23590,23610,62760
20211104,1144,23610,23615,23595,23600,32144
20211104,1145,23600,23600,23585,23595,15218
20211104,1146,23585,23595,23580,23580,8736
20211104,1147,23580,23585,23570,23575,28031
20211104,1148,23575,23575,23565,23570,11445
20211104,1149,23575,23590,23570,23585,16317
20211104,1150,23580,23585,23570,23575,16576
20211104,1151,23575,23575,23545,23550,41045
20211104,1152,23550,23560,23540,23540,29468
20211104,1153,23540,23550,23540,23545,11569
20211104,1154,23540,23550,23540,23550,4111
20211104,1155,23550,23560,23550,23555,4972
20211104,1156,23550,23555,23520,23525,25171
20211104,1157,23525,23525,23495,23505,54161
20211104,1158,23505,23505,23475,23485,39819
20211104,1159,23490,23515,23485,23505,41097
20211104,1200,23505,23530,23495,23525,49376
20211104,1201,23530,23530,23495,23510,27894
20211104,1202,23500,23500,23480,23490,38406
20211104,1203,23485,23510,23485,23505,3434
20211104,1204,23500,23505,23480,23485,35052
20211104,1205,23485,23490,23460,23475,97424
20211104,1206,23485,23490,23475,23475,24301
20211104,1207,23475,23485,23465,23485,29500
20211104,1208,23485,23500,23485,23490,13548
20211104,1209,23490,23490,23475,23480,21098
20211104,1210,23475,23480,23465,23465,16161
20211104,1211,23465,23485,23460,23475,48528
20211104,1212,23475,23490,23475,23490,5879
20211104,1213,23490,23495,23485,23490,15544
20211104,1214,23485,23490,23470,23470,15255
20211104,1215,23480,23485,23470,23475,4543
20211104,1216,23480,23485,23465,23485,21326
20211104,1217,23485,23490,23470,23490,15339
20211104,1218,23490,23500,23480,23480,20201
20211104,1219,23480,23485,23470,23480,3800
20211104,1220,23485,23500,23485,23495,12247
20211104,1221,23490,23490,23480,23485,2945
20211104,1222,23485,23495,23435,23445,82058
20211104,1223,23445,23475,23440,23465,49444
20211104,1224,23465,23470,23450,23460,11443
20211104,1225,23465,23470,23450,23460,32955
20211104,1226,23455,23455,23435,23435,34807
20211104,1227,23430,23440,23415,23420,48997
20211104,1228,23425,23435,23405,23410,75347
20211104,1229,23410,23425,23410,23410,126912
20211104,1230,23410,23415,23390,23395,156363
20211104,1231,23400,23400,23370,23385,34940
20211104,1232,23385,23410,23385,23410,73741
20211104,1233,23410,23410,23390,23400,39368
20211104,1234,23390,23395,23380,23390,24949
20211104,1235,23390,23395,23380,23385,53403
20211104,1236,23385,23385,23360,23370,43521
20211104,1237,23365,23385,23360,23380,67847
20211104,1238,23380,23405,23380,23400,72540
20211104,1239,23405,23410,23390,23405,10716
20211104,1240,23405,23420,23400,23420,31712
20211104,1241,23410,23420,23405,23415,26602
20211104,1242,23415,23425,23410,23420,9430
20211104,1243,23420,23430,23415,23425,7730
20211104,1244,23430,23445,23415,23435,36086
20211104,1245,23430,23450,23430,23445,18984
20211104,1246,23440,23465,23435,23460,45480
20211104,1247,23460,23465,23445,23445,78826
20211104,1248,23450,23465,23450,23460,18300
20211104,1249,23460,23485,23460,23470,81307
20211104,1250,23470,23470,23445,23445,40674
20211104,1251,23450,23455,23445,23450,24525
20211104,1252,23450,23450,23430,23440,6624
20211104,1253,23445,23445,23430,23435,27583
20211104,1254,23435,23445,23430,23435,8946
20211104,1255,23440,23440,23430,23435,27609
20211104,1256,23435,23435,23425,23430,1446
20211104,1257,23430,23435,23415,23420,13380
20211104,1258,23420,23440,23420,23440,10038
20211104,1259,23440,23450,23440,23450,10765
20211104,1300,23450,23450,23445,23450,50504
20211104,1301,23450,23460,23440,23460,41813
20211104,1302,23460,23460,23445,23445,12418
20211104,1303,23445,23445,23430,23440,7129
20211104,1304,23435,23440,23425,23435,1596
20211104,1305,23435,23435,23420,23425,18167
20211104,1306,23425,23435,23425,23435,13947
20211104,1307,23440,23440,23425,23430,7313
20211104,1308,23425,23430,23405,23410,24132
20211104,1309,23405,23410,23375,23375,47219
20211104,1310,23375,23395,23375,23380,51299
20211104,1311,23380,23415,23375,23405,29578
20211104,1312,23405,23410,23395,23405,4321
20211104,1313,23400,23405,23385,23395,5832
20211104,1314,23395,23415,23395,23410,24787
20211104,1315,23410,23415,23400,23405,25892
20211104,1316,23410,23415,23395,23410,36815
20211104,1317,23415,23425,23395,23395,16533
20211104,1318,23390,23425,23390,23425,18282
20211104,1319,23420,23435,23400,23410,55961
20211104,1320,23405,23410,23395,23395,26153
20211104,1321,23400,23420,23400,23405,26145
20211104,1322,23405,23425,23405,23410,34144
20211104,1323,23410,23425,23400,23405,11039
20211104,1324,23410,23425,23405,23415,4805
20211104,1325,23415,23420,23405,23410,3779
20211104,1326,23410,23420,23405,23410,2747
20211104,1327,23415,23415,23390,23405,20192
20211104,1328,23405,23405,23390,23400,17097
20211104,1329,23395,23415,23395,23415,16683
20211104,1330,23415,23420,23395,23410,20278
20211104,1331,23405,23435,23405,23430,33427
20211104,1332,23430,23445,23425,23435,17548
20211104,1333,23435,23435,23430,23430,6497
20211104,1334,23435,23435,23420,23420,6428
20211104,1335,23415,23415,23405,23415,49745
20211104,1336,23420,23420,23415,23420,12205
20211104,1337,23415,23415,23390,23400,34427
20211104,1338,23400,23410,23400,23410,5144
20211104,1339,23405,23420,23400,23415,9271
20211104,1340,23415,23420,23415,23420,7902
20211104,1341,23415,23420,23410,23420,15344
20211104,1342,23410,23420,23410,23415,9100
20211104,1343,23405,23410,23395,23395,10740
20211104,1344,23395,23395,23385,23395,25684
20211104,1345,23390,23395,23380,23380,41469
20211104,1346,23380,23385,23375,23380,4898
20211104,1347,23385,23390,23380,23380,14670
20211104,1348,23375,23380,23340,23350,63637
20211104,1349,23355,23370,23350,23350,27448
20211104,1350,23345,23380,23340,23375,26426
20211104,1351,23375,23395,23370,23385,19916
20211104,1352,23390,23390,23380,23390,20639
20211104,1353,23385,23395,23380,23385,8899
20211104,1354,23390,23390,23370,23380,5443
20211104,1355,23380,23395,23380,23385,8802
20211104,1356,23385,23390,23370,23380,13088
20211104,1357,23380,23380,23355,23360,16041
20211104,1358,23355,23365,23350,23355,10118
20211104,1359,23355,23370,23350,23350,58182
20211104,1400,23350,23370,23345,23360,12286
20211104,1401,23350,23365,23350,23360,6715
20211104,1402,23365,23375,23355,23355,14669
20211104,1403,23355,23380,23355,23370,10275
20211104,1404,23375,23375,23355,23360,6491
20211104,1405,23365,23370,23350,23355,18620
20211104,1406,23350,23360,23340,23340,20189
20211104,1407,23340,23350,23325,23330,46244
20211104,1408,23330,23340,23320,23335,52505
20211104,1409,23330,23335,23325,23330,17360
20211104,1410,23330,23330,23310,23315,33071
20211104,1411,23310,23315,23285,23290,96309
20211104,1412,23290,23295,23270,23275,129434
20211104,1413,23270,23300,23270,23285,17485
20211104,1414,23285,23305,23285,23295,23778
20211104,1415,23295,23300,23270,23270,36915
20211104,1416,23270,23280,23260,23270,96792
20211104,1417,23270,23275,23235,23250,57255
20211104,1418,23240,23245,23225,23230,54568
20211104,1419,23235,23240,23220,23240,96038
20211104,1420,23240,23280,23235,23275,87570
20211104,1421,23275,23290,23255,23265,50326
20211104,1422,23260,23285,23260,23285,17682
20211104,1423,23275,23305,23275,23290,29820
20211104,1424,23290,23290,23280,23285,10531
20211104,1425,23285,23325,23285,23315,49462
20211104,1426,23315,23320,23290,23295,23263
20211104,1427,23295,23320,23295,23320,16413
20211104,1428,23315,23320,23305,23315,37546
20211104,1429,23315,23320,23300,23320,7094
20211104,1430,23320,23335,23315,23330,49632
20211104,1431,23335,23345,23325,23335,49936
20211104,1432,23340,23345,23315,23315,29992
20211104,1433,23320,23355,23315,23350,30230
20211104,1434,23345,23370,23345,23355,41317
20211104,1435,23355,23355,23330,23335,47134
20211104,1436,23340,23340,23305,23310,44177
20211104,1437,23305,23315,23300,23305,15171
20211104,1438,23305,23320,23300,23305,37522
20211104,1439,23305,23305,23280,23285,35539
20211104,1440,23290,23295,23275,23290,60534
20211104,1441,23295,23300,23285,23290,14891
20211104,1442,23295,23335,23295,23330,37075
20211104,1443,23335,23355,23335,23355,52141
20211104,1444,23350,23350,23335,23335,17929
20211104,1445,23340,23345,23315,23320,22236
20211104,1446,23315,23325,23315,23320,10167
20211104,1447,23325,23340,23320,23325,9488
20211104,1448,23325,23325,23295,23295,10687
20211104,1449,23300,23310,23295,23310,21414
20211104,1450,23310,23315,23300,23305,14806
20211104,1451,23310,23330,23310,23330,11544
20211104,1452,23325,23325,23300,23305,25250
20211104,1453,23310,23315,23305,23310,4023
20211104,1454,23315,23345,23315,23345,9142
20211104,1455,23340,23340,23305,23310,17457
20211104,1456,23310,23315,23280,23280,40897
20211104,1457,23285,23295,23280,23295,2997
20211104,1458,23295,23295,23260,23265,32273
20211104,1459,23260,23280,23260,23270,45360
20211104,1500,23265,23280,23260,23275,12032
20211104,1501,23280,23285,23270,23275,12496
20211104,1502,23275,23280,23250,23250,16096
20211104,1503,23250,23255,23235,23245,41778
20211104,1504,23240,23260,23240,23260,20567
20211104,1505,23250,23260,23245,23255,3682
20211104,1506,23250,23275,23250,23260,15294
20211104,1507,23260,23260,23240,23240,49534
20211104,1508,23245,23270,23245,23270,36746
20211104,1509,23270,23275,23265,23270,22254
20211104,1510,23270,23270,23255,23265,8643
20211104,1511,23265,23270,23255,23260,4555
20211104,1512,23260,23270,23260,23265,8925
20211104,1513,23270,23285,23270,23280,19884
20211104,1514,23280,23285,23270,23280,14816
20211104,1515,23285,23295,23280,23280,20911
20211104,1516,23280,23295,23275,23290,8190
20211104,1517,23285,23295,23275,23295,26970
20211104,1518,23295,23295,23280,23295,7810
20211104,1519,23290,23305,23290,23305,34352
20211104,1520,23300,23310,23290,23295,29755
20211104,1530,23310,23310,23310,23310,144535