날짜,시간,시가,고가,저가,종가,거래량
20211116,0901,23520,23520,23445,23460,371692
20211116,0902,23450,23470,23420,23445,145380
20211116,0903,23455,23510,23430,23470,249228
20211116,0904,23465,23550,23455,23510,174181
20211116,0905,23510,23565,23510,23550,230777
20211116,0906,23550,23555,23510,23515,77332
20211116,0907,23520,23550,23485,23530,122010
20211116,0908,23535,23570,23530,23545,149631
20211116,0909,23540,23560,23530,23540,55773
20211116,0910,23535,23540,23510,23525,38777
20211116,0911,23530,23535,23505,23530,70379
20211116,0912,23520,23525,23500,23505,31571
20211116,0913,23505,23510,23470,23480,121594
20211116,0914,23480,23530,23480,23510,30345
20211116,0915,23510,23530,23510,23530,43829
20211116,0916,23525,23530,23500,23500,32558
20211116,0917,23510,23535,23495,23530,39823
20211116,0918,23535,23555,23525,23530,94551
20211116,0919,23530,23530,23495,23500,59765
20211116,0920,23500,23500,23480,23485,74192
20211116,0921,23480,23515,23480,23510,51182
20211116,0922,23515,23530,23505,23515,89436
20211116,0923,23510,23525,23505,23505,72724
20211116,0924,23500,23500,23470,23470,86544
20211116,0925,23475,23475,23440,23445,198106
20211116,0926,23445,23465,23430,23465,123296
20211116,0927,23460,23460,23425,23430,48809
20211116,0928,23425,23425,23395,23395,290441
20211116,0929,23395,23405,23380,23400,105971
20211116,0930,23400,23420,23395,23410,28332
20211116,0931,23410,23420,23385,23400,55190
20211116,0932,23390,23400,23380,23380,44836
20211116,0933,23385,23410,23385,23400,51492
20211116,0934,23395,23425,23395,23405,35187
20211116,0935,23400,23415,23395,23405,23075
20211116,0936,23405,23420,23395,23420,49073
20211116,0937,23415,23455,23415,23445,104001
20211116,0938,23450,23455,23435,23440,34133
20211116,0939,23450,23455,23445,23455,18294
20211116,0940,23455,23500,23455,23495,146615
20211116,0941,23495,23525,23490,23520,121810
20211116,0942,23510,23545,23510,23545,133810
20211116,0943,23540,23570,23540,23560,162261
20211116,0944,23560,23565,23540,23555,51674
20211116,0945,23560,23585,23555,23575,47590
20211116,0946,23575,23595,23570,23585,75222
20211116,0947,23580,23595,23570,23590,37148
20211116,0948,23590,23635,23590,23635,72428
20211116,0949,23635,23650,23615,23640,92664
20211116,0950,23640,23665,23630,23660,72182
20211116,0951,23655,23675,23640,23650,113951
20211116,0952,23645,23665,23635,23665,52674
20211116,0953,23670,23690,23665,23675,76045
20211116,0954,23675,23685,23670,23675,40729
20211116,0955,23680,23685,23655,23660,25325
20211116,0956,23660,23690,23650,23685,45480
20211116,0957,23685,23715,23680,23715,91552
20211116,0958,23715,23720,23705,23720,75453
20211116,0959,23715,23720,23690,23700,75415
20211116,1000,23700,23705,23680,23690,53751
20211116,1001,23690,23705,23685,23685,49298
20211116,1002,23685,23705,23675,23700,38196
20211116,1003,23700,23700,23690,23690,19614
20211116,1004,23690,23700,23685,23685,17494
20211116,1005,23690,23690,23670,23680,42980
20211116,1006,23680,23700,23675,23690,20336
20211116,1007,23685,23730,23685,23730,117771
20211116,1008,23725,23745,23720,23730,60034
20211116,1009,23730,23730,23705,23715,52641
20211116,1010,23715,23720,23700,23700,77304
20211116,1011,23705,23725,23705,23725,44066
20211116,1012,23720,23730,23705,23715,29076
20211116,1013,23715,23735,23705,23725,58683
20211116,1014,23725,23735,23715,23720,48803
20211116,1015,23720,23735,23715,23730,48415
20211116,1016,23730,23735,23710,23715,104944
20211116,1017,23715,23730,23710,23725,18250
20211116,1018,23720,23755,23720,23745,121938
20211116,1019,23745,23745,23720,23720,68737
20211116,1020,23720,23735,23715,23730,35248
20211116,1021,23730,23735,23720,23735,11885
20211116,1022,23735,23745,23730,23745,34026
20211116,1023,23745,23745,23720,23725,55695
20211116,1024,23725,23740,23715,23720,56668
20211116,1025,23720,23730,23715,23715,25939
20211116,1026,23715,23720,23700,23710,72269
20211116,1027,23710,23720,23710,23710,33958
20211116,1028,23710,23725,23710,23715,33159
20211116,1029,23715,23715,23705,23705,11809
20211116,1030,23705,23710,23695,23695,27642
20211116,1031,23700,23710,23685,23700,20123
20211116,1032,23705,23715,23695,23705,30780
20211116,1033,23705,23705,23685,23690,39530
20211116,1034,23685,23710,23685,23710,39359
20211116,1035,23705,23710,23690,23695,19467
20211116,1036,23690,23720,23690,23710,84458
20211116,1037,23710,23720,23710,23720,7299
20211116,1038,23725,23725,23715,23725,10986
20211116,1039,23725,23740,23715,23715,127109
20211116,1040,23715,23720,23700,23710,48295
20211116,1041,23710,23710,23685,23685,75063
20211116,1042,23690,23705,23690,23700,67968
20211116,1043,23700,23705,23690,23695,99721
20211116,1044,23695,23700,23670,23670,116750
20211116,1045,23675,23680,23665,23675,102717
20211116,1046,23675,23680,23660,23670,47559
20211116,1047,23670,23695,23665,23690,30503
20211116,1048,23690,23715,23685,23710,44102
20211116,1049,23710,23715,23695,23700,18304
20211116,1050,23700,23705,23695,23700,31884
20211116,1051,23700,23720,23695,23715,28399
20211116,1052,23715,23720,23700,23700,18356
20211116,1053,23705,23705,23695,23700,15575
20211116,1054,23705,23715,23700,23710,23003
20211116,1055,23705,23710,23700,23705,6775
20211116,1056,23705,23710,23695,23710,8798
20211116,1057,23715,23735,23705,23730,53783
20211116,1058,23740,23745,23735,23745,41540
20211116,1059,23745,23800,23745,23790,146054
20211116,1100,23795,23850,23795,23840,128648
20211116,1101,23845,23850,23825,23835,90551
20211116,1102,23830,23835,23820,23825,34281
20211116,1103,23825,23835,23815,23820,40720
20211116,1104,23815,23820,23805,23810,27327
20211116,1105,23815,23815,23805,23810,40839
20211116,1106,23810,23815,23805,23805,28940
20211116,1107,23805,23810,23790,23800,25273
20211116,1108,23805,23815,23805,23815,15181
20211116,1109,23815,23825,23810,23815,28199
20211116,1110,23815,23815,23800,23800,16345
20211116,1111,23800,23805,23785,23785,28786
20211116,1112,23795,23800,23785,23790,19600
20211116,1113,23785,23790,23765,23775,56181
20211116,1114,23770,23775,23755,23775,47151
20211116,1115,23770,23780,23770,23775,18108
20211116,1116,23770,23770,23740,23745,51818
20211116,1117,23750,23750,23720,23730,95655
20211116,1118,23725,23735,23720,23720,38193
20211116,1119,23720,23725,23715,23725,36333
20211116,1120,23720,23730,23710,23725,18112
20211116,1121,23720,23725,23700,23700,24432
20211116,1122,23705,23715,23695,23710,87203
20211116,1123,23715,23715,23690,23695,43540
20211116,1124,23690,23710,23685,23695,31150
20211116,1125,23700,23700,23690,23700,64138
20211116,1126,23700,23710,23695,23695,16961
20211116,1127,23695,23705,23690,23700,4728
20211116,1128,23695,23700,23685,23690,22166
20211116,1129,23690,23690,23680,23680,26052
20211116,1130,23685,23685,23665,23680,50851
20211116,1131,23680,23700,23680,23690,35675
20211116,1132,23690,23695,23685,23690,16035
20211116,1133,23695,23705,23685,23695,16826
20211116,1134,23690,23700,23675,23685,30767
20211116,1135,23685,23700,23680,23690,11056
20211116,1136,23690,23695,23680,23680,14378
20211116,1137,23680,23685,23670,23680,10649
20211116,1138,23680,23680,23675,23675,10191
20211116,1139,23680,23680,23665,23675,18073
20211116,1140,23675,23680,23670,23680,11449
20211116,1141,23685,23700,23685,23695,19946
20211116,1142,23690,23700,23690,23700,5621
20211116,1143,23700,23720,23690,23720,62327
20211116,1144,23715,23725,23705,23720,42932
20211116,1145,23720,23725,23700,23705,31603
20211116,1146,23705,23710,23695,23695,3191
20211116,1147,23695,23700,23695,23700,9470
20211116,1148,23695,23705,23695,23705,7943
20211116,1149,23700,23705,23690,23690,7152
20211116,1150,23690,23690,23680,23685,9886
20211116,1151,23685,23695,23685,23690,12252
20211116,1152,23685,23695,23685,23690,2142
20211116,1153,23695,23700,23690,23695,5042
20211116,1154,23695,23700,23690,23695,5276
20211116,1155,23695,23695,23680,23680,16625
20211116,1156,23680,23685,23675,23675,11229
20211116,1157,23680,23685,23670,23680,10047
20211116,1158,23675,23680,23650,23650,39381
20211116,1159,23655,23660,23655,23660,12065
20211116,1200,23655,23655,23650,23650,9575
20211116,1201,23650,23670,23645,23645,38779
20211116,1202,23640,23645,23625,23625,36969
20211116,1203,23625,23640,23620,23625,24978
20211116,1204,23625,23650,23625,23645,13611
20211116,1205,23645,23650,23635,23640,3678
20211116,1206,23640,23655,23635,23650,20516
20211116,1207,23650,23650,23640,23645,29567
20211116,1208,23645,23655,23645,23655,23507
20211116,1209,23655,23680,23655,23675,23227
20211116,1210,23685,23690,23665,23680,7883
20211116,1211,23680,23685,23670,23675,16279
20211116,1212,23670,23680,23665,23670,5847
20211116,1213,23670,23680,23670,23675,8224
20211116,1214,23675,23685,23670,23685,27244
20211116,1215,23680,23690,23680,23690,10783
20211116,1216,23690,23690,23675,23675,8122
20211116,1217,23680,23685,23675,23680,2111
20211116,1218,23685,23695,23680,23695,21157
20211116,1219,23695,23700,23690,23695,10556
20211116,1220,23700,23715,23700,23710,32472
20211116,1221,23710,23715,23700,23700,11102
20211116,1222,23700,23705,23690,23700,7044
20211116,1223,23695,23705,23695,23695,22103
20211116,1224,23695,23700,23690,23690,17233
20211116,1225,23690,23690,23670,23670,12722
20211116,1226,23680,23680,23670,23670,16661
20211116,1227,23675,23675,23665,23665,2359
20211116,1228,23665,23685,23660,23665,26487
20211116,1229,23665,23675,23665,23675,23599
20211116,1230,23680,23690,23675,23685,8375
20211116,1231,23680,23695,23680,23690,2930
20211116,1232,23695,23700,23685,23685,36109
20211116,1233,23690,23690,23680,23680,27790
20211116,1234,23675,23685,23675,23685,9449
20211116,1235,23685,23685,23660,23670,29379
20211116,1236,23665,23675,23660,23665,10523
20211116,1237,23670,23670,23660,23665,1830
20211116,1238,23660,23670,23655,23660,8334
20211116,1239,23655,23660,23655,23660,642
20211116,1240,23655,23655,23645,23645,28926
20211116,1241,23650,23655,23635,23640,26832
20211116,1242,23640,23645,23635,23640,4715
20211116,1243,23640,23640,23630,23635,20659
20211116,1244,23630,23650,23630,23650,35784
20211116,1245,23650,23650,23640,23640,9345
20211116,1246,23640,23650,23635,23650,5546
20211116,1247,23645,23650,23645,23650,2932
20211116,1248,23650,23665,23650,23660,27470
20211116,1249,23660,23660,23640,23640,13315
20211116,1250,23635,23645,23625,23630,10545
20211116,1251,23630,23645,23625,23640,6608
20211116,1252,23640,23650,23640,23645,1103
20211116,1253,23645,23660,23640,23650,13808
20211116,1254,23660,23670,23655,23660,13352
20211116,1255,23665,23665,23655,23660,1683
20211116,1256,23655,23665,23655,23655,2403
20211116,1257,23660,23665,23660,23665,1470
20211116,1258,23660,23680,23660,23675,9829
20211116,1259,23675,23680,23670,23680,8415
20211116,1300,23675,23680,23670,23670,5644
20211116,1301,23670,23680,23670,23675,6478
20211116,1302,23675,23675,23665,23670,15537
20211116,1303,23670,23675,23660,23660,3129
20211116,1304,23665,23665,23655,23660,22388
20211116,1305,23655,23660,23650,23655,12042
20211116,1306,23655,23655,23645,23645,9602
20211116,1307,23645,23650,23640,23645,16668
20211116,1308,23645,23650,23640,23645,7772
20211116,1309,23650,23660,23645,23660,6914
20211116,1310,23660,23665,23660,23665,19953
20211116,1311,23660,23660,23650,23650,11141
20211116,1312,23650,23650,23635,23640,18285
20211116,1313,23640,23650,23640,23650,28745
20211116,1314,23645,23650,23640,23645,7694
20211116,1315,23645,23645,23630,23640,13364
20211116,1316,23635,23640,23630,23640,3811
20211116,1317,23640,23640,23625,23630,25267
20211116,1318,23630,23635,23625,23630,32278
20211116,1319,23630,23630,23625,23630,36554
20211116,1320,23630,23630,23605,23605,78426
20211116,1321,23610,23610,23595,23605,42213
20211116,1322,23605,23605,23585,23595,58897
20211116,1323,23600,23605,23590,23590,17280
20211116,1324,23590,23595,23575,23595,54274
20211116,1325,23590,23595,23580,23585,14157
20211116,1326,23585,23605,23575,23605,19803
20211116,1327,23600,23605,23595,23600,14188
20211116,1328,23600,23600,23580,23585,14737
20211116,1329,23585,23595,23580,23580,12520
20211116,1330,23585,23590,23565,23570,34549
20211116,1331,23575,23575,23550,23560,120743
20211116,1332,23555,23570,23550,23565,109736
20211116,1333,23560,23580,23560,23575,67010
20211116,1334,23580,23590,23565,23575,21949
20211116,1335,23575,23580,23565,23565,9488
20211116,1336,23565,23580,23560,23560,37451
20211116,1337,23560,23565,23555,23565,7131
20211116,1338,23565,23575,23560,23570,14034
20211116,1339,23570,23580,23570,23575,28602
20211116,1340,23570,23585,23570,23580,7883
20211116,1341,23575,23585,23570,23585,4826
20211116,1342,23580,23585,23575,23580,12862
20211116,1343,23580,23600,23580,23600,18276
20211116,1344,23595,23600,23585,23585,11437
20211116,1345,23585,23595,23580,23585,10451
20211116,1346,23585,23590,23575,23585,18805
20211116,1347,23580,23580,23570,23580,21891
20211116,1348,23580,23580,23570,23570,30719
20211116,1349,23570,23575,23570,23575,6624
20211116,1350,23575,23580,23560,23565,7644
20211116,1351,23570,23570,23560,23565,1599
20211116,1352,23565,23580,23565,23580,38967
20211116,1353,23580,23580,23555,23555,32706
20211116,1354,23555,23560,23545,23555,27450
20211116,1355,23555,23555,23545,23555,9125
20211116,1356,23550,23560,23545,23550,5986
20211116,1357,23550,23550,23525,23525,43211
20211116,1358,23530,23540,23525,23535,11830
20211116,1359,23535,23535,23525,23530,25734
20211116,1400,23530,23550,23530,23550,61767
20211116,1401,23545,23560,23530,23560,45163
20211116,1402,23560,23570,23555,23570,24158
20211116,1403,23570,23580,23565,23575,11432
20211116,1404,23575,23580,23565,23570,8597
20211116,1405,23570,23575,23560,23560,9561
20211116,1406,23565,23565,23545,23545,23118
20211116,1407,23550,23555,23545,23550,21603
20211116,1408,23550,23555,23545,23555,1367
20211116,1409,23550,23555,23535,23535,17121
20211116,1410,23535,23540,23525,23530,25995
20211116,1411,23530,23545,23525,23545,9436
20211116,1412,23545,23545,23535,23540,19186
20211116,1413,23540,23545,23540,23540,13795
20211116,1414,23540,23540,23535,23535,17072
20211116,1415,23535,23535,23510,23515,47974
20211116,1416,23515,23540,23515,23535,16490
20211116,1417,23535,23550,23530,23545,36444
20211116,1418,23545,23550,23535,23545,37803
20211116,1419,23540,23550,23540,23540,11446
20211116,1420,23545,23545,23535,23535,2354
20211116,1421,23530,23535,23520,23520,34309
20211116,1422,23520,23520,23480,23495,77050
20211116,1423,23495,23510,23490,23510,42063
20211116,1424,23505,23535,23500,23530,74076
20211116,1425,23530,23535,23525,23530,5697
20211116,1426,23535,23540,23525,23540,19747
20211116,1427,23535,23545,23525,23540,9716
20211116,1428,23540,23550,23535,23540,12177
20211116,1429,23540,23545,23530,23535,9262
20211116,1430,23535,23540,23525,23530,8133
20211116,1431,23535,23545,23525,23545,11240
20211116,1432,23550,23555,23545,23550,25038
20211116,1433,23550,23550,23530,23535,19995
20211116,1434,23525,23530,23520,23530,110383
20211116,1435,23525,23540,23525,23535,75372
20211116,1436,23535,23540,23530,23535,43543
20211116,1437,23535,23540,23535,23540,4895
20211116,1438,23535,23545,23530,23540,14349
20211116,1439,23540,23545,23535,23540,3282
20211116,1440,23540,23540,23535,23535,2415
20211116,1441,23535,23540,23530,23540,4119
20211116,1442,23535,23540,23525,23530,5883
20211116,1443,23530,23535,23525,23530,1849
20211116,1444,23530,23535,23525,23530,7572
20211116,1445,23530,23545,23525,23535,13573
20211116,1446,23540,23560,23535,23560,45836
20211116,1447,23560,23570,23555,23565,20697
20211116,1448,23565,23565,23550,23555,10044
20211116,1449,23560,23560,23540,23550,29162
20211116,1450,23545,23550,23540,23550,6833
20211116,1451,23550,23565,23550,23550,16015
20211116,1452,23555,23555,23545,23545,12763
20211116,1453,23550,23560,23545,23550,15688
20211116,1454,23550,23565,23550,23565,7139
20211116,1455,23565,23565,23555,23560,2083
20211116,1456,23555,23565,23555,23560,3110
20211116,1457,23560,23580,23560,23565,49975
20211116,1458,23570,23570,23550,23555,16310
20211116,1459,23555,23555,23545,23545,10390
20211116,1500,23545,23550,23535,23540,19994
20211116,1501,23545,23565,23540,23560,31807
20211116,1502,23555,23575,23555,23570,35032
20211116,1503,23570,23580,23570,23575,55133
20211116,1504,23575,23575,23565,23575,13629
20211116,1505,23575,23595,23575,23585,62263
20211116,1506,23585,23590,23580,23585,17417
20211116,1507,23585,23600,23585,23595,51015
20211116,1508,23595,23600,23590,23595,28888
20211116,1509,23595,23625,23590,23615,80558
20211116,1510,23610,23615,23600,23605,28250
20211116,1511,23605,23605,23590,23595,16901
20211116,1512,23595,23600,23585,23590,20108
20211116,1513,23590,23595,23580,23590,27329
20211116,1514,23590,23590,23580,23585,22381
20211116,1515,23585,23590,23580,23580,16094
20211116,1516,23590,23595,23580,23590,34318
20211116,1517,23590,23590,23585,23585,21768
20211116,1518,23585,23590,23580,23590,40292
20211116,1519,23585,23595,23575,23585,51483
20211116,1520,23575,23580,23570,23570,37832
20211116,1530,23565,23565,23565,23565,117637