날짜,시간,시가,고가,저가,종가,거래량
20211122,0901,23445,23485,23340,23340,681350
20211122,0902,23340,23475,23335,23460,416273
20211122,0903,23460,23485,23430,23485,273045
20211122,0904,23490,23530,23485,23525,332744
20211122,0905,23530,23575,23505,23575,498466
20211122,0906,23570,23595,23555,23595,335219
20211122,0907,23590,23665,23590,23655,341692
20211122,0908,23655,23710,23645,23705,415681
20211122,0909,23705,23750,23700,23745,423476
20211122,0910,23740,23750,23690,23710,308551
20211122,0911,23715,23780,23715,23750,197588
20211122,0912,23750,23760,23690,23705,182086
20211122,0913,23705,23715,23690,23705,117339
20211122,0914,23705,23720,23675,23700,97984
20211122,0915,23700,23730,23695,23700,250638
20211122,0916,23700,23725,23690,23690,80984
20211122,0917,23695,23695,23625,23635,83019
20211122,0918,23640,23700,23640,23695,52667
20211122,0919,23695,23720,23690,23720,171226
20211122,0920,23720,23725,23680,23690,47551
20211122,0921,23690,23745,23680,23740,111003
20211122,0922,23735,23735,23695,23710,106221
20211122,0923,23710,23735,23710,23735,31971
20211122,0924,23735,23735,23715,23725,30779
20211122,0925,23720,23740,23695,23735,133813
20211122,0926,23735,23740,23725,23735,39676
20211122,0927,23735,23745,23720,23735,103154
20211122,0928,23735,23745,23730,23730,115962
20211122,0929,23730,23750,23705,23715,139856
20211122,0930,23715,23720,23705,23720,54496
20211122,0931,23725,23735,23680,23690,84296
20211122,0932,23690,23735,23690,23725,69531
20211122,0933,23730,23735,23715,23720,20119
20211122,0934,23715,23715,23675,23685,97702
20211122,0935,23675,23695,23670,23670,83805
20211122,0936,23665,23705,23655,23685,113374
20211122,0937,23685,23700,23675,23695,69338
20211122,0938,23690,23695,23675,23690,30852
20211122,0939,23685,23690,23660,23685,57786
20211122,0940,23685,23695,23675,23685,30462
20211122,0941,23685,23710,23680,23710,65108
20211122,0942,23705,23730,23695,23725,111632
20211122,0943,23730,23745,23720,23725,143954
20211122,0944,23725,23730,23715,23720,27274
20211122,0945,23720,23720,23700,23705,61172
20211122,0946,23705,23720,23700,23705,55734
20211122,0947,23705,23745,23705,23740,91590
20211122,0948,23735,23755,23730,23745,131502
20211122,0949,23745,23750,23735,23745,32929
20211122,0950,23745,23750,23740,23745,29910
20211122,0951,23745,23775,23745,23760,110084
20211122,0952,23760,23775,23745,23745,26155
20211122,0953,23745,23745,23720,23725,63546
20211122,0954,23725,23725,23705,23710,44887
20211122,0955,23705,23710,23690,23695,59525
20211122,0956,23690,23700,23690,23700,66067
20211122,0957,23700,23705,23685,23695,39351
20211122,0958,23695,23710,23695,23705,47064
20211122,0959,23705,23710,23680,23685,35124
20211122,1000,23690,23700,23680,23680,25842
20211122,1001,23685,23710,23685,23695,37529
20211122,1002,23690,23695,23680,23690,9600
20211122,1003,23690,23695,23680,23690,27182
20211122,1004,23685,23690,23650,23660,70127
20211122,1005,23660,23685,23645,23675,51436
20211122,1006,23680,23700,23675,23690,49683
20211122,1007,23690,23695,23680,23690,31875
20211122,1008,23695,23710,23685,23705,28485
20211122,1009,23705,23710,23690,23705,13846
20211122,1010,23705,23725,23705,23710,34243
20211122,1011,23715,23725,23700,23720,33288
20211122,1012,23720,23725,23710,23720,20618
20211122,1013,23725,23740,23720,23740,63896
20211122,1014,23735,23740,23725,23740,45758
20211122,1015,23735,23750,23735,23740,53201
20211122,1016,23745,23750,23740,23745,17888
20211122,1017,23745,23750,23735,23745,23478
20211122,1018,23745,23760,23740,23760,82495
20211122,1019,23760,23800,23760,23790,299536
20211122,1020,23795,23795,23765,23770,81126
20211122,1021,23770,23775,23750,23755,50534
20211122,1022,23750,23755,23740,23745,11426
20211122,1023,23745,23760,23745,23760,27913
20211122,1024,23765,23765,23740,23745,20396
20211122,1025,23745,23750,23735,23745,19501
20211122,1026,23745,23755,23735,23740,31908
20211122,1027,23740,23740,23730,23735,22810
20211122,1028,23740,23740,23725,23730,21757
20211122,1029,23730,23735,23725,23730,7087
20211122,1030,23730,23750,23725,23745,38716
20211122,1031,23745,23745,23730,23740,27755
20211122,1032,23740,23755,23730,23750,68950
20211122,1033,23755,23770,23750,23750,35557
20211122,1034,23755,23785,23755,23780,82870
20211122,1035,23780,23785,23775,23780,16834
20211122,1036,23775,23785,23760,23765,38181
20211122,1037,23760,23775,23760,23770,11484
20211122,1038,23770,23795,23770,23790,58800
20211122,1039,23790,23800,23775,23795,26032
20211122,1040,23800,23825,23790,23820,215229
20211122,1041,23820,23825,23810,23825,42038
20211122,1042,23820,23825,23810,23820,25537
20211122,1043,23825,23830,23810,23815,98439
20211122,1044,23810,23815,23805,23805,24963
20211122,1045,23810,23825,23805,23815,67855
20211122,1046,23820,23830,23815,23815,22696
20211122,1047,23815,23820,23800,23810,43793
20211122,1048,23815,23820,23795,23800,69343
20211122,1049,23800,23815,23795,23810,44285
20211122,1050,23810,23820,23800,23815,12904
20211122,1051,23810,23820,23810,23815,14101
20211122,1052,23815,23830,23810,23830,19605
20211122,1053,23830,23840,23820,23835,83343
20211122,1054,23840,23850,23835,23845,111227
20211122,1055,23850,23855,23830,23830,30880
20211122,1056,23830,23845,23830,23840,13984
20211122,1057,23840,23845,23835,23840,29513
20211122,1058,23845,23850,23830,23835,97510
20211122,1059,23835,23840,23825,23825,28218
20211122,1100,23825,23830,23820,23820,17570
20211122,1101,23825,23845,23820,23840,128037
20211122,1102,23840,23855,23840,23850,26903
20211122,1103,23850,23880,23850,23865,109943
20211122,1104,23870,23875,23865,23865,25294
20211122,1105,23870,23880,23870,23875,33776
20211122,1106,23875,23910,23870,23905,153654
20211122,1107,23905,23925,23900,23910,43086
20211122,1108,23910,23925,23910,23920,42996
20211122,1109,23925,23925,23910,23915,12513
20211122,1110,23915,23915,23905,23915,22571
20211122,1111,23915,23920,23905,23920,11978
20211122,1112,23920,23945,23920,23940,39593
20211122,1113,23940,23945,23925,23930,45715
20211122,1114,23925,23945,23925,23940,19467
20211122,1115,23940,23945,23930,23930,32791
20211122,1116,23930,23930,23915,23925,55004
20211122,1117,23925,23935,23925,23930,8590
20211122,1118,23930,23955,23925,23945,61304
20211122,1119,23940,23945,23935,23940,10016
20211122,1120,23945,23945,23930,23935,9244
20211122,1121,23930,23940,23915,23940,28384
20211122,1122,23940,23950,23925,23950,24495
20211122,1123,23945,23955,23930,23940,27114
20211122,1124,23940,23940,23930,23935,3549
20211122,1125,23935,23935,23925,23925,10768
20211122,1126,23925,23930,23925,23930,5844
20211122,1127,23925,23940,23925,23935,6657
20211122,1128,23935,23935,23920,23930,18646
20211122,1129,23925,23925,23915,23915,27747
20211122,1130,23915,23920,23905,23910,25362
20211122,1131,23910,23925,23910,23915,28935
20211122,1132,23920,23920,23915,23920,18786
20211122,1133,23915,23930,23915,23920,2485
20211122,1134,23920,23930,23915,23930,10685
20211122,1135,23930,23930,23920,23920,2960
20211122,1136,23920,23930,23920,23930,10084
20211122,1137,23930,23930,23920,23925,13587
20211122,1138,23925,23940,23925,23935,14933
20211122,1139,23935,23945,23930,23945,12377
20211122,1140,23940,23955,23935,23955,47231
20211122,1141,23955,23975,23950,23960,50509
20211122,1142,23960,23960,23945,23950,30869
20211122,1143,23955,23955,23945,23950,1369
20211122,1144,23950,23955,23940,23940,24608
20211122,1145,23935,23940,23930,23930,5251
20211122,1146,23930,23940,23925,23930,21565
20211122,1147,23935,23955,23930,23950,31714
20211122,1148,23950,23955,23940,23950,3679
20211122,1149,23950,23955,23940,23950,11718
20211122,1150,23950,23960,23950,23955,17314
20211122,1151,23955,23955,23935,23950,27968
20211122,1152,23950,23950,23945,23945,18831
20211122,1153,23945,23955,23945,23945,1766
20211122,1154,23950,23960,23940,23950,34591
20211122,1155,23955,23965,23950,23965,23238
20211122,1156,23965,23975,23960,23965,24489
20211122,1157,23965,23985,23965,23975,33701
20211122,1158,23975,23985,23975,23980,13833
20211122,1159,23975,23990,23975,23985,34566
20211122,1200,23985,23990,23970,23980,39391
20211122,1201,23980,23980,23965,23970,11081
20211122,1202,23970,23980,23970,23980,17253
20211122,1203,23980,23980,23975,23980,1927
20211122,1204,23980,24000,23980,23995,180284
20211122,1205,23990,24000,23990,23995,13251
20211122,1206,23995,23995,23980,23985,9007
20211122,1207,23985,23995,23980,23990,17678
20211122,1208,23985,23990,23975,23990,26805
20211122,1209,23985,23985,23980,23980,6326
20211122,1210,23975,23980,23970,23970,17387
20211122,1211,23965,23985,23965,23985,11495
20211122,1212,23985,24000,23980,23995,50950
20211122,1213,23995,24005,23995,23995,141138
20211122,1214,23995,24015,23995,24005,19078
20211122,1215,24005,24005,23995,24000,8846
20211122,1216,24000,24005,24000,24005,16016
20211122,1217,24005,24005,24000,24000,4787
20211122,1218,24000,24015,24000,24010,10819
20211122,1219,24010,24020,24010,24020,14833
20211122,1220,24020,24020,23995,23995,20761
20211122,1221,23995,24000,23990,24000,2933
20211122,1222,23990,24005,23990,24000,6352
20211122,1223,24000,24010,23990,23990,7587
20211122,1224,23995,23995,23990,23990,19570
20211122,1225,23990,24005,23990,24000,12330
20211122,1226,24000,24010,24000,24005,10140
20211122,1227,24005,24010,24000,24010,21413
20211122,1228,24010,24010,24000,24005,4176
20211122,1229,24000,24010,24000,24010,7927
20211122,1230,24010,24020,24005,24020,12111
20211122,1231,24015,24030,24015,24015,30006
20211122,1232,24015,24030,24010,24020,34116
20211122,1233,24025,24030,24020,24020,14527
20211122,1234,24020,24025,24005,24010,14076
20211122,1235,24005,24025,24005,24015,6729
20211122,1236,24015,24030,24015,24025,11274
20211122,1237,24025,24030,24025,24025,29606
20211122,1238,24025,24040,24025,24040,9573
20211122,1239,24040,24040,24030,24035,9857
20211122,1240,24040,24040,24015,24025,7784
20211122,1241,24020,24025,24015,24025,11394
20211122,1242,24025,24030,24020,24025,13626
20211122,1243,24025,24035,24025,24025,5654
20211122,1244,24030,24030,24025,24025,11021
20211122,1245,24025,24025,24020,24020,1429
20211122,1246,24020,24025,24010,24015,32339
20211122,1247,24015,24020,24010,24015,4696
20211122,1248,24015,24015,24005,24010,14602
20211122,1249,24010,24015,24000,24000,9594
20211122,1250,24005,24010,23995,24005,15824
20211122,1251,24010,24010,24000,24010,21316
20211122,1252,24010,24015,24010,24010,20949
20211122,1253,24010,24020,24010,24020,4085
20211122,1254,24020,24020,24005,24015,26467
20211122,1255,24015,24020,24010,24020,13385
20211122,1256,24020,24020,24015,24015,2985
20211122,1257,24015,24020,24015,24015,2364
20211122,1258,24015,24020,24010,24015,3035
20211122,1259,24015,24025,24010,24020,27291
20211122,1300,24020,24020,24015,24015,11624
20211122,1301,24015,24035,24010,24030,18044
20211122,1302,24030,24030,24020,24020,8355
20211122,1303,24020,24025,24015,24020,6545
20211122,1304,24025,24030,24015,24020,4921
20211122,1305,24015,24020,24010,24010,9151
20211122,1306,24005,24010,24000,24005,17823
20211122,1307,24005,24005,24000,24005,5790
20211122,1308,24010,24020,24010,24020,4483
20211122,1309,24020,24020,24000,24000,3602
20211122,1310,24005,24005,24000,24005,901
20211122,1311,24005,24020,24000,24020,11808
20211122,1312,24020,24040,24020,24040,45241
20211122,1313,24045,24060,24035,24060,53071
20211122,1314,24050,24060,24040,24045,9078
20211122,1315,24045,24050,24035,24040,841
20211122,1316,24045,24065,24040,24060,45925
20211122,1317,24060,24065,24055,24060,51664
20211122,1318,24060,24075,24050,24075,28369
20211122,1319,24065,24070,24060,24060,3272
20211122,1320,24060,24080,24060,24080,80603
20211122,1321,24075,24080,24070,24070,32957
20211122,1322,24075,24075,24060,24060,18464
20211122,1323,24060,24070,24050,24060,22267
20211122,1324,24060,24060,24050,24060,14252
20211122,1325,24055,24060,24045,24055,70994
20211122,1326,24055,24060,24040,24045,43080
20211122,1327,24040,24050,24040,24040,11976
20211122,1328,24040,24050,24035,24035,8242
20211122,1329,24035,24045,24035,24045,5815
20211122,1330,24045,24060,24040,24050,12476
20211122,1331,24045,24055,24040,24040,3672
20211122,1332,24040,24050,24035,24035,13264
20211122,1333,24040,24045,24035,24040,1918
20211122,1334,24040,24045,24035,24040,1409
20211122,1335,24045,24050,24035,24050,4392
20211122,1336,24045,24045,24035,24040,9609
20211122,1337,24045,24050,24040,24050,5705
20211122,1338,24045,24050,24035,24035,19565
20211122,1339,24035,24045,24030,24030,14269
20211122,1340,24035,24035,24025,24035,10896
20211122,1341,24035,24045,24030,24035,7502
20211122,1342,24035,24050,24035,24050,31858
20211122,1343,24050,24055,24045,24045,36583
20211122,1344,24040,24040,24025,24030,10813
20211122,1345,24030,24030,24020,24030,21157
20211122,1346,24020,24025,24015,24015,17300
20211122,1347,24015,24025,24005,24010,23426
20211122,1348,24015,24020,24005,24010,18093
20211122,1349,24010,24020,24005,24020,10195
20211122,1350,24015,24025,24015,24025,8989
20211122,1351,24025,24025,24020,24020,5286
20211122,1352,24020,24025,24015,24025,12816
20211122,1353,24020,24025,24010,24025,7927
20211122,1354,24025,24030,24010,24015,31703
20211122,1355,24015,24015,24000,24010,11556
20211122,1356,24000,24010,24000,24005,64094
20211122,1357,24005,24010,24005,24010,9410
20211122,1358,24005,24010,24000,24000,11836
20211122,1359,24000,24010,23995,24000,11411
20211122,1400,24000,24005,23980,23980,38249
20211122,1401,23985,24015,23980,24005,54755
20211122,1402,24005,24015,24000,24005,5403
20211122,1403,24000,24010,24000,24010,6422
20211122,1404,24005,24015,24005,24010,3011
20211122,1405,24005,24015,24005,24010,2158
20211122,1406,24010,24025,24010,24015,66898
20211122,1407,24015,24015,24005,24010,4723
20211122,1408,24010,24015,24000,24000,7633
20211122,1409,24000,24005,24000,24000,18295
20211122,1410,23995,24015,23995,24005,16802
20211122,1411,24010,24015,24005,24010,1039
20211122,1412,24015,24025,24010,24020,24228
20211122,1413,24020,24030,24020,24030,43726
20211122,1414,24030,24050,24025,24045,35113
20211122,1415,24040,24045,24030,24035,6988
20211122,1416,24035,24050,24030,24050,21137
20211122,1417,24050,24050,24035,24040,10036
20211122,1418,24040,24045,24035,24045,3458
20211122,1419,24045,24045,24035,24035,7281
20211122,1420,24040,24060,24040,24050,50780
20211122,1421,24050,24060,24045,24060,18981
20211122,1422,24060,24065,24055,24060,27817
20211122,1423,24065,24070,24055,24060,18356
20211122,1424,24060,24065,24055,24055,16780
20211122,1425,24060,24060,24045,24045,10872
20211122,1426,24050,24060,24040,24045,8360
20211122,1427,24045,24060,24045,24055,6080
20211122,1428,24055,24055,24050,24050,20650
20211122,1429,24045,24050,24045,24050,2610
20211122,1430,24050,24055,24045,24055,5648
20211122,1431,24055,24070,24055,24065,22613
20211122,1432,24070,24075,24065,24065,26955
20211122,1433,24070,24070,24060,24070,8108
20211122,1434,24065,24070,24060,24060,12884
20211122,1435,24065,24085,24065,24085,53458
20211122,1436,24080,24090,24075,24075,41261
20211122,1437,24075,24095,24070,24095,47763
20211122,1438,24095,24115,24090,24110,120772
20211122,1439,24115,24120,24100,24105,86622
20211122,1440,24110,24115,24100,24110,26322
20211122,1441,24105,24110,24090,24105,14954
20211122,1442,24105,24110,24100,24105,19625
20211122,1443,24110,24115,24100,24115,33823
20211122,1444,24115,24135,24110,24130,245863
20211122,1445,24130,24150,24125,24145,59097
20211122,1446,24140,24160,24140,24155,119126
20211122,1447,24155,24165,24150,24155,36312
20211122,1448,24155,24175,24140,24165,125229
20211122,1449,24165,24180,24165,24180,67191
20211122,1450,24175,24180,24165,24175,56744
20211122,1451,24175,24180,24160,24165,50578
20211122,1452,24165,24175,24160,24175,23547
20211122,1453,24175,24200,24170,24195,91003
20211122,1454,24195,24210,24195,24205,89361
20211122,1455,24210,24210,24190,24195,61488
20211122,1456,24195,24195,24180,24180,21029
20211122,1457,24175,24180,24170,24175,13643
20211122,1458,24175,24175,24165,24170,14488
20211122,1459,24175,24175,24170,24170,10256
20211122,1500,24170,24185,24170,24180,31361
20211122,1501,24175,24180,24165,24180,15007
20211122,1502,24175,24180,24170,24175,11301
20211122,1503,24175,24185,24170,24185,43853
20211122,1504,24180,24205,24180,24200,55149
20211122,1505,24200,24210,24190,24200,38278
20211122,1506,24200,24200,24180,24180,13012
20211122,1507,24185,24190,24175,24185,23778
20211122,1508,24185,24190,24170,24170,12520
20211122,1509,24165,24185,24165,24185,7915
20211122,1510,24185,24195,24185,24195,39611
20211122,1511,24190,24210,24190,24210,45737
20211122,1512,24210,24210,24195,24200,44364
20211122,1513,24200,24200,24185,24195,26779
20211122,1514,24190,24200,24185,24185,21547
20211122,1515,24190,24195,24185,24190,39368
20211122,1516,24190,24210,24185,24205,43412
20211122,1517,24205,24210,24200,24205,58321
20211122,1518,24205,24205,24190,24195,53004
20211122,1519,24195,24200,24195,24200,26672
20211122,1520,24200,24200,24190,24190,57270
20211122,1530,24170,24170,24170,24170,289299