날짜,시간,시가,고가,저가,종가,거래량
20211102,0901,23350,23450,23350,23440,601086
20211102,0902,23440,23525,23440,23495,330614
20211102,0903,23500,23555,23500,23530,221314
20211102,0904,23535,23590,23535,23585,161002
20211102,0905,23590,23590,23570,23575,84494
20211102,0906,23575,23615,23575,23610,328358
20211102,0907,23615,23620,23590,23600,171362
20211102,0908,23595,23660,23595,23655,253322
20211102,0909,23660,23680,23660,23680,277149
20211102,0910,23675,23680,23640,23665,172517
20211102,0911,23670,23680,23640,23660,133130
20211102,0912,23665,23670,23650,23670,86723
20211102,0913,23670,23690,23660,23685,272518
20211102,0914,23685,23695,23670,23670,159363
20211102,0915,23670,23750,23670,23745,414827
20211102,0916,23745,23800,23745,23800,429403
20211102,0917,23800,23840,23795,23835,193594
20211102,0918,23835,23855,23800,23800,230756
20211102,0919,23800,23820,23795,23815,101464
20211102,0920,23815,23835,23810,23820,143518
20211102,0921,23820,23845,23815,23835,141454
20211102,0922,23835,23835,23810,23830,112707
20211102,0923,23825,23845,23825,23840,98519
20211102,0924,23835,23845,23810,23830,68431
20211102,0925,23835,23850,23830,23840,112076
20211102,0926,23840,23860,23835,23845,52956
20211102,0927,23845,23850,23825,23845,40339
20211102,0928,23845,23845,23830,23840,27800
20211102,0929,23845,23860,23840,23860,82513
20211102,0930,23850,23880,23850,23875,279407
20211102,0931,23875,23910,23875,23900,190155
20211102,0932,23905,23930,23890,23930,166582
20211102,0933,23930,23935,23910,23915,81760
20211102,0934,23915,23935,23915,23920,93182
20211102,0935,23915,23955,23915,23940,136428
20211102,0936,23940,23940,23925,23935,52034
20211102,0937,23935,23960,23935,23950,132777
20211102,0938,23950,23965,23940,23945,63276
20211102,0939,23945,23950,23920,23920,63297
20211102,0940,23920,23925,23900,23900,59662
20211102,0941,23905,23920,23885,23885,67809
20211102,0942,23885,23885,23865,23880,50958
20211102,0943,23875,23905,23875,23905,64463
20211102,0944,23900,23910,23860,23865,41369
20211102,0945,23875,23875,23845,23855,43659
20211102,0946,23860,23865,23830,23855,81665
20211102,0947,23860,23870,23845,23850,114867
20211102,0948,23850,23865,23845,23860,30564
20211102,0949,23865,23895,23860,23875,67197
20211102,0950,23875,23885,23860,23875,37890
20211102,0951,23870,23895,23860,23885,33538
20211102,0952,23890,23890,23850,23865,9430
20211102,0953,23865,23885,23865,23870,42170
20211102,0954,23875,23885,23850,23855,34036
20211102,0955,23855,23860,23845,23855,21350
20211102,0956,23850,23865,23845,23850,33574
20211102,0957,23850,23865,23835,23840,52597
20211102,0958,23835,23870,23820,23855,91352
20211102,0959,23860,23890,23855,23880,37576
20211102,1000,23885,23895,23880,23885,52209
20211102,1001,23885,23900,23865,23880,128030
20211102,1002,23885,23900,23880,23890,29468
20211102,1003,23895,23910,23890,23905,93783
20211102,1004,23905,23910,23880,23880,50677
20211102,1005,23880,23905,23880,23900,30595
20211102,1006,23905,23910,23890,23905,43303
20211102,1007,23905,23950,23905,23945,122941
20211102,1008,23945,23945,23935,23935,86800
20211102,1009,23935,23945,23930,23935,65077
20211102,1010,23940,23950,23940,23945,26680
20211102,1011,23950,23955,23930,23935,68328
20211102,1012,23935,23945,23930,23935,11244
20211102,1013,23935,23935,23905,23910,22691
20211102,1014,23910,23915,23900,23905,20447
20211102,1015,23910,23920,23900,23900,38023
20211102,1016,23905,23920,23900,23915,8753
20211102,1017,23915,23930,23905,23915,16276
20211102,1018,23910,23915,23895,23900,10482
20211102,1019,23905,23920,23905,23915,31996
20211102,1020,23920,23925,23910,23910,10333
20211102,1021,23915,23930,23915,23925,27922
20211102,1022,23930,23945,23930,23930,31071
20211102,1023,23930,23930,23910,23915,43141
20211102,1024,23920,23935,23915,23935,15040
20211102,1025,23935,23935,23910,23915,32571
20211102,1026,23915,23915,23900,23905,9526
20211102,1027,23905,23910,23900,23910,7312
20211102,1028,23905,23910,23895,23900,11501
20211102,1029,23900,23910,23890,23890,3121
20211102,1030,23895,23910,23895,23900,17081
20211102,1031,23915,23925,23895,23900,26791
20211102,1032,23895,23905,23890,23905,14970
20211102,1033,23905,23915,23895,23910,7088
20211102,1034,23915,23930,23915,23925,46691
20211102,1035,23925,23940,23910,23910,27635
20211102,1036,23905,23925,23900,23920,18671
20211102,1037,23925,23925,23900,23910,12236
20211102,1038,23910,23930,23910,23920,14250
20211102,1039,23925,23935,23920,23935,71775
20211102,1040,23935,23940,23930,23930,160952
20211102,1041,23930,23940,23920,23930,73037
20211102,1042,23925,23955,23925,23955,127034
20211102,1043,23955,23985,23955,23980,146644
20211102,1044,23980,24025,23980,24020,240114
20211102,1045,24020,24040,24015,24030,104986
20211102,1046,24030,24060,24030,24055,74630
20211102,1047,24055,24080,24055,24075,64738
20211102,1048,24070,24080,24050,24065,96060
20211102,1049,24060,24080,24060,24065,146049
20211102,1050,24065,24065,24040,24055,80493
20211102,1051,24050,24060,24045,24050,33054
20211102,1052,24050,24060,24045,24060,39555
20211102,1053,24060,24080,24055,24075,97388
20211102,1054,24080,24090,24070,24085,67439
20211102,1055,24090,24090,24065,24065,79595
20211102,1056,24065,24070,24045,24050,26274
20211102,1057,24050,24060,24045,24050,27422
20211102,1058,24050,24060,24045,24050,43781
20211102,1059,24045,24045,24035,24035,43819
20211102,1100,24035,24035,24015,24020,45905
20211102,1101,24015,24040,24015,24020,40489
20211102,1102,24015,24015,23995,24000,36865
20211102,1103,23995,24010,23995,24010,25653
20211102,1104,24010,24010,23975,23985,30570
20211102,1105,23985,23995,23975,23990,13785
20211102,1106,23990,24000,23975,23975,24176
20211102,1107,23970,23975,23955,23965,22463
20211102,1108,23960,23975,23945,23950,24663
20211102,1109,23955,23970,23950,23955,32956
20211102,1110,23960,23960,23945,23955,9032
20211102,1111,23955,23980,23955,23980,35183
20211102,1112,23980,23980,23960,23975,13447
20211102,1113,23975,23980,23960,23980,28025
20211102,1114,23980,23980,23960,23960,15540
20211102,1115,23960,23980,23955,23975,9824
20211102,1116,23970,23975,23955,23970,6302
20211102,1117,23965,23985,23965,23980,18608
20211102,1118,23975,23985,23965,23970,27422
20211102,1119,23965,23980,23965,23980,1201
20211102,1120,23980,23980,23960,23965,6703
20211102,1121,23960,23980,23955,23975,18249
20211102,1122,23975,23980,23950,23960,17664
20211102,1123,23960,23965,23950,23950,19505
20211102,1124,23950,23955,23945,23955,15281
20211102,1125,23950,23960,23950,23960,4846
20211102,1126,23960,23975,23960,23975,15531
20211102,1127,23975,23975,23965,23965,4856
20211102,1128,23965,23980,23955,23975,18957
20211102,1129,23975,23975,23960,23965,5717
20211102,1130,23965,23975,23960,23965,13157
20211102,1131,23965,23965,23950,23955,13162
20211102,1132,23955,23955,23930,23930,21407
20211102,1133,23930,23945,23930,23930,46380
20211102,1134,23930,23935,23925,23925,10160
20211102,1135,23925,23925,23905,23910,44115
20211102,1136,23910,23915,23900,23910,27615
20211102,1137,23905,23930,23905,23930,13374
20211102,1138,23930,23930,23920,23925,9167
20211102,1139,23925,23945,23920,23940,26648
20211102,1140,23940,23955,23935,23955,30447
20211102,1141,23950,23960,23935,23940,44652
20211102,1142,23940,23960,23940,23955,13822
20211102,1143,23955,23960,23945,23955,5474
20211102,1144,23955,23965,23945,23955,12870
20211102,1145,23955,23960,23950,23950,816
20211102,1146,23950,23955,23940,23955,16659
20211102,1147,23955,23970,23950,23970,29276
20211102,1148,23955,23975,23955,23960,26538
20211102,1149,23955,23960,23950,23955,4675
20211102,1150,23950,23950,23940,23950,6518
20211102,1151,23945,23960,23945,23955,12762
20211102,1152,23955,23955,23940,23945,6218
20211102,1153,23945,23960,23945,23945,1398
20211102,1154,23945,23950,23940,23950,7605
20211102,1155,23950,23955,23945,23950,8459
20211102,1156,23950,23955,23945,23950,895
20211102,1157,23950,23960,23950,23950,2766
20211102,1158,23955,23955,23940,23945,13990
20211102,1159,23950,23950,23940,23945,1156
20211102,1200,23945,23965,23945,23965,19102
20211102,1201,23960,23965,23945,23950,9038
20211102,1202,23940,23950,23930,23940,37141
20211102,1203,23940,23955,23935,23955,8906
20211102,1204,23950,23955,23945,23955,3356
20211102,1205,23955,23955,23940,23945,4061
20211102,1206,23940,23945,23935,23945,5059
20211102,1207,23940,23940,23925,23935,18061
20211102,1208,23930,23930,23920,23925,15368
20211102,1209,23930,23930,23925,23930,4954
20211102,1210,23930,23940,23930,23940,11593
20211102,1211,23935,23945,23930,23935,1652
20211102,1212,23930,23935,23915,23925,48793
20211102,1213,23920,23930,23920,23920,4367
20211102,1214,23920,23930,23920,23930,1731
20211102,1215,23930,23930,23905,23910,29891
20211102,1216,23905,23930,23900,23925,40341
20211102,1217,23925,23935,23925,23925,20546
20211102,1218,23925,23930,23900,23900,19089
20211102,1219,23900,23900,23890,23895,78775
20211102,1220,23895,23895,23890,23895,19089
20211102,1221,23895,23900,23890,23890,13371
20211102,1222,23890,23890,23840,23850,87252
20211102,1223,23855,23855,23845,23850,37548
20211102,1224,23855,23865,23840,23865,48467
20211102,1225,23865,23890,23860,23880,28409
20211102,1226,23875,23900,23875,23900,38875
20211102,1227,23905,23910,23895,23900,10290
20211102,1228,23895,23895,23880,23895,6111
20211102,1229,23895,23910,23895,23910,33497
20211102,1230,23905,23910,23895,23900,18040
20211102,1231,23900,23915,23900,23905,32480
20211102,1232,23900,23920,23900,23910,16405
20211102,1233,23910,23920,23905,23915,13782
20211102,1234,23920,23940,23920,23930,14614
20211102,1235,23930,23930,23910,23920,12352
20211102,1236,23915,23920,23905,23910,16813
20211102,1237,23905,23925,23905,23925,11665
20211102,1238,23925,23935,23925,23925,36216
20211102,1239,23925,23945,23925,23930,16697
20211102,1240,23935,23945,23930,23935,4230
20211102,1241,23940,23945,23930,23940,3240
20211102,1242,23940,23940,23930,23940,4591
20211102,1243,23940,23940,23925,23930,4309
20211102,1244,23930,23940,23920,23925,4705
20211102,1245,23920,23930,23915,23925,5923
20211102,1246,23925,23925,23905,23910,15163
20211102,1247,23910,23920,23905,23905,18629
20211102,1248,23915,23930,23910,23925,13126
20211102,1249,23925,23940,23925,23935,13653
20211102,1250,23930,23940,23925,23935,3899
20211102,1251,23935,23935,23925,23930,2799
20211102,1252,23930,23930,23915,23915,8582
20211102,1253,23915,23920,23905,23910,15331
20211102,1254,23910,23910,23900,23905,4855
20211102,1255,23905,23910,23895,23895,12773
20211102,1256,23900,23910,23895,23905,7408
20211102,1257,23905,23910,23900,23900,5891
20211102,1258,23900,23900,23895,23900,5785
20211102,1259,23900,23910,23900,23910,1978
20211102,1300,23910,23925,23910,23925,12571
20211102,1301,23930,23940,23915,23930,31321
20211102,1302,23930,23940,23930,23935,22138
20211102,1303,23940,23945,23935,23940,15340
20211102,1304,23945,23955,23940,23955,42979
20211102,1305,23950,23960,23945,23955,16404
20211102,1306,23960,23975,23955,23965,33811
20211102,1307,23970,23975,23955,23965,41939
20211102,1308,23965,23970,23960,23970,7946
20211102,1309,23970,23975,23955,23955,20650
20211102,1310,23960,23965,23955,23965,28820
20211102,1311,23970,23980,23965,23965,32093
20211102,1312,23965,23970,23960,23960,9842
20211102,1313,23960,23965,23945,23950,6013
20211102,1314,23950,23955,23945,23955,3838
20211102,1315,23955,23955,23935,23935,32766
20211102,1316,23935,23945,23930,23935,13232
20211102,1317,23930,23935,23925,23925,9257
20211102,1318,23930,23945,23930,23935,8881
20211102,1319,23935,23940,23925,23930,18319
20211102,1320,23930,23945,23930,23935,4545
20211102,1321,23945,23945,23925,23925,15643
20211102,1322,23930,23930,23920,23925,10806
20211102,1323,23925,23925,23920,23920,2321
20211102,1324,23920,23925,23895,23895,60035
20211102,1325,23895,23910,23890,23900,9429
20211102,1326,23900,23905,23880,23885,72327
20211102,1327,23890,23890,23880,23885,12443
20211102,1328,23880,23885,23880,23880,175056
20211102,1329,23880,23890,23865,23885,44490
20211102,1330,23880,23910,23875,23905,30711
20211102,1331,23905,23910,23895,23895,27038
20211102,1332,23900,23910,23890,23895,7751
20211102,1333,23895,23900,23890,23900,4076
20211102,1334,23895,23900,23885,23885,12230
20211102,1335,23885,23885,23875,23880,31022
20211102,1336,23880,23885,23870,23885,36034
20211102,1337,23885,23885,23865,23870,15889
20211102,1338,23870,23875,23865,23875,6568
20211102,1339,23870,23870,23865,23870,9424
20211102,1340,23870,23870,23850,23870,82187
20211102,1341,23865,23865,23850,23855,20847
20211102,1342,23855,23860,23850,23860,30947
20211102,1343,23860,23870,23860,23865,13279
20211102,1344,23865,23880,23860,23860,22097
20211102,1345,23860,23865,23845,23850,25713
20211102,1346,23855,23860,23850,23850,16277
20211102,1347,23850,23855,23840,23850,19413
20211102,1348,23845,23860,23840,23850,39047
20211102,1349,23850,23865,23850,23850,30966
20211102,1350,23850,23850,23840,23840,14288
20211102,1351,23845,23875,23840,23870,38443
20211102,1352,23875,23885,23870,23885,36396
20211102,1353,23885,23890,23870,23880,21666
20211102,1354,23875,23880,23870,23875,3928
20211102,1355,23870,23870,23850,23855,42850
20211102,1356,23855,23870,23845,23870,41710
20211102,1357,23870,23870,23855,23855,15252
20211102,1358,23855,23855,23840,23850,21402
20211102,1359,23845,23850,23825,23830,114781
20211102,1400,23830,23835,23810,23815,39609
20211102,1401,23815,23835,23810,23820,50127
20211102,1402,23820,23845,23815,23825,24504
20211102,1403,23825,23830,23815,23825,30867
20211102,1404,23820,23850,23820,23835,66067
20211102,1405,23835,23845,23820,23835,7436
20211102,1406,23835,23845,23830,23845,16794
20211102,1407,23845,23845,23830,23835,29060
20211102,1408,23835,23845,23825,23825,16575
20211102,1409,23825,23845,23825,23845,37243
20211102,1410,23850,23860,23840,23855,22042
20211102,1411,23855,23860,23840,23840,15853
20211102,1412,23840,23850,23840,23845,32821
20211102,1413,23845,23855,23840,23840,15680
20211102,1414,23840,23850,23830,23835,16554
20211102,1415,23835,23850,23830,23845,23095
20211102,1416,23840,23845,23830,23830,1843
20211102,1417,23835,23840,23820,23820,16196
20211102,1418,23820,23850,23820,23845,37204
20211102,1419,23845,23845,23825,23825,32106
20211102,1420,23825,23825,23780,23780,113209
20211102,1421,23785,23785,23760,23760,127235
20211102,1422,23760,23765,23705,23705,125980
20211102,1423,23710,23730,23700,23725,75413
20211102,1424,23730,23730,23705,23720,49620
20211102,1425,23720,23730,23710,23710,37548
20211102,1426,23705,23720,23695,23710,153752
20211102,1427,23710,23710,23690,23705,126579
20211102,1428,23700,23705,23680,23690,51127
20211102,1429,23690,23705,23675,23685,27907
20211102,1430,23690,23695,23670,23675,135459
20211102,1431,23675,23710,23665,23705,78761
20211102,1432,23700,23715,23695,23710,7019
20211102,1433,23705,23710,23695,23700,25629
20211102,1434,23700,23725,23700,23715,57408
20211102,1435,23715,23730,23710,23710,35656
20211102,1436,23710,23715,23695,23695,12469
20211102,1437,23700,23720,23700,23720,32076
20211102,1438,23720,23730,23710,23730,10776
20211102,1439,23725,23730,23715,23720,23564
20211102,1440,23725,23745,23720,23745,87522
20211102,1441,23740,23750,23735,23740,26259
20211102,1442,23740,23745,23720,23725,57486
20211102,1443,23725,23725,23715,23725,16261
20211102,1444,23725,23735,23720,23730,4354
20211102,1445,23735,23755,23725,23745,27053
20211102,1446,23745,23745,23720,23720,123620
20211102,1447,23725,23735,23720,23720,105857
20211102,1448,23725,23745,23720,23735,75841
20211102,1449,23735,23745,23730,23745,80119
20211102,1450,23740,23745,23730,23735,112095
20211102,1451,23740,23745,23725,23740,64887
20211102,1452,23735,23755,23735,23750,29047
20211102,1453,23750,23750,23740,23740,11297
20211102,1454,23735,23745,23730,23745,16129
20211102,1455,23745,23745,23735,23740,111481
20211102,1456,23735,23735,23725,23730,127643
20211102,1457,23730,23740,23725,23740,20193
20211102,1458,23740,23760,23735,23750,110390
20211102,1459,23750,23750,23730,23740,13004
20211102,1500,23735,23745,23735,23745,9063
20211102,1501,23745,23750,23720,23720,55887
20211102,1502,23720,23725,23715,23720,258249
20211102,1503,23725,23740,23720,23735,9727
20211102,1504,23730,23735,23715,23715,13158
20211102,1505,23720,23730,23710,23715,53610
20211102,1506,23715,23715,23705,23710,21069
20211102,1507,23710,23735,23710,23730,36781
20211102,1508,23730,23740,23725,23730,9990
20211102,1509,23735,23745,23730,23740,16068
20211102,1510,23735,23750,23730,23750,76975
20211102,1511,23745,23745,23725,23725,57723
20211102,1512,23725,23740,23725,23735,27193
20211102,1513,23730,23735,23715,23715,26569
20211102,1514,23710,23725,23710,23715,6487
20211102,1515,23715,23720,23705,23715,79439
20211102,1516,23705,23720,23705,23705,49014
20211102,1517,23710,23715,23705,23705,55467
20211102,1518,23705,23725,23705,23720,12608
20211102,1519,23720,23735,23720,23735,29010
20211102,1520,23730,23735,23720,23735,145692
20211102,1530,23725,23725,23725,23725,160292