날짜,시간,시가,고가,저가,종가,거래량
20211109,0901,23055,23105,22895,23095,374980
20211109,0902,23095,23270,23095,23270,665797
20211109,0903,23270,23345,23225,23295,292745
20211109,0904,23295,23360,23295,23350,319484
20211109,0905,23350,23420,23345,23370,402684
20211109,0906,23370,23405,23350,23375,178004
20211109,0907,23375,23405,23360,23400,167395
20211109,0908,23400,23480,23385,23480,647031
20211109,0909,23480,23485,23440,23470,269796
20211109,0910,23475,23490,23460,23480,154164
20211109,0911,23485,23505,23440,23455,226209
20211109,0912,23455,23460,23415,23430,108472
20211109,0913,23430,23440,23395,23440,115892
20211109,0914,23445,23460,23420,23455,114422
20211109,0915,23455,23475,23450,23455,88304
20211109,0916,23450,23460,23395,23395,88249
20211109,0917,23400,23400,23315,23340,167185
20211109,0918,23340,23355,23250,23265,171038
20211109,0919,23260,23295,23255,23295,111942
20211109,0920,23295,23295,23170,23170,167899
20211109,0921,23175,23210,23150,23190,145614
20211109,0922,23185,23230,23180,23210,104549
20211109,0923,23210,23215,23140,23155,124003
20211109,0924,23155,23210,23155,23195,60924
20211109,0925,23200,23270,23195,23245,127585
20211109,0926,23250,23250,23155,23160,101391
20211109,0927,23165,23210,23165,23190,65990
20211109,0928,23190,23200,23155,23200,84965
20211109,0929,23200,23220,23195,23210,72850
20211109,0930,23205,23205,23160,23180,89105
20211109,0931,23180,23240,23175,23220,68331
20211109,0932,23220,23225,23190,23205,73782
20211109,0933,23195,23230,23185,23190,78460
20211109,0934,23185,23195,23140,23150,178843
20211109,0935,23150,23190,23150,23190,55176
20211109,0936,23190,23210,23160,23165,80679
20211109,0937,23170,23175,23085,23090,181259
20211109,0938,23085,23125,23080,23100,125155
20211109,0939,23100,23115,23090,23095,55417
20211109,0940,23105,23115,23045,23050,133892
20211109,0941,23055,23075,23020,23035,144904
20211109,0942,23040,23085,23030,23080,80157
20211109,0943,23080,23090,23060,23085,61030
20211109,0944,23080,23125,23070,23100,102092
20211109,0945,23105,23130,23095,23125,76433
20211109,0946,23125,23175,23120,23170,84815
20211109,0947,23175,23175,23140,23160,87299
20211109,0948,23150,23160,23115,23145,62333
20211109,0949,23150,23150,23125,23130,43171
20211109,0950,23130,23135,23090,23120,48927
20211109,0951,23110,23120,23100,23115,18470
20211109,0952,23110,23120,23055,23060,93596
20211109,0953,23060,23095,23060,23095,45218
20211109,0954,23095,23095,23075,23080,26863
20211109,0955,23080,23100,23060,23075,104410
20211109,0956,23090,23115,23085,23115,43128
20211109,0957,23115,23135,23095,23100,42116
20211109,0958,23090,23095,22995,23020,234817
20211109,0959,23015,23050,23010,23030,58578
20211109,1000,23025,23040,23000,23020,57761
20211109,1001,23015,23030,23010,23020,51538
20211109,1002,23020,23030,23010,23030,60976
20211109,1003,23035,23060,23030,23040,92219
20211109,1004,23050,23055,22970,23000,165032
20211109,1005,23000,23025,22995,23015,65325
20211109,1006,23015,23020,22965,22985,91250
20211109,1007,22990,23010,22985,23005,59820
20211109,1008,22995,23000,22970,22975,40906
20211109,1009,22975,22980,22940,22940,141578
20211109,1010,22940,22965,22935,22955,40669
20211109,1011,22955,23010,22955,22990,66858
20211109,1012,22990,23015,22975,23005,58040
20211109,1013,23000,23025,22985,23020,43047
20211109,1014,23025,23040,23010,23025,92214
20211109,1015,23025,23025,22985,22990,43404
20211109,1016,22995,23030,22995,23020,74274
20211109,1017,23020,23035,23015,23035,51192
20211109,1018,23030,23070,23030,23055,95458
20211109,1019,23050,23075,23035,23065,36696
20211109,1020,23060,23060,23040,23040,41326
20211109,1021,23040,23055,23035,23045,32536
20211109,1022,23050,23055,23020,23040,84405
20211109,1023,23040,23060,23030,23055,14016
20211109,1024,23050,23065,23050,23060,31173
20211109,1025,23060,23100,23055,23085,68608
20211109,1026,23090,23090,23065,23075,38839
20211109,1027,23080,23080,23055,23065,28722
20211109,1028,23060,23060,23030,23035,36263
20211109,1029,23035,23035,23010,23010,27858
20211109,1030,23010,23020,23000,23010,45142
20211109,1031,23005,23020,22995,23000,39592
20211109,1032,22995,23005,22970,22975,85078
20211109,1033,22970,23000,22970,22990,74631
20211109,1034,22990,23015,22990,23015,42794
20211109,1035,23010,23015,22985,22995,30159
20211109,1036,22990,23010,22980,22985,28440
20211109,1037,22980,22985,22950,22970,97932
20211109,1038,22975,23005,22970,23000,26299
20211109,1039,23005,23005,22990,23005,16854
20211109,1040,23005,23025,23005,23010,50946
20211109,1041,23015,23020,22990,22995,31811
20211109,1042,22995,23000,22975,22975,21749
20211109,1043,22975,22985,22960,22970,58533
20211109,1044,22975,22995,22970,22995,29298
20211109,1045,22990,22995,22970,22985,19024
20211109,1046,22975,22975,22945,22955,84269
20211109,1047,22950,22980,22950,22970,20661
20211109,1048,22965,22990,22960,22990,25156
20211109,1049,22990,22995,22975,22995,21330
20211109,1050,22995,22995,22970,22975,31346
20211109,1051,22970,22995,22965,22995,6326
20211109,1052,22990,23035,22990,23030,53247
20211109,1053,23035,23035,23015,23015,29211
20211109,1054,23015,23050,23015,23040,58823
20211109,1055,23040,23045,23025,23040,24633
20211109,1056,23045,23055,23030,23050,61374
20211109,1057,23050,23050,23020,23030,58459
20211109,1058,23025,23045,23020,23025,17955
20211109,1059,23030,23030,23005,23010,58295
20211109,1100,23015,23025,23000,23020,16618
20211109,1101,23015,23040,23015,23035,17063
20211109,1102,23040,23040,23025,23040,19074
20211109,1103,23040,23050,23025,23030,34969
20211109,1104,23030,23045,23025,23025,9155
20211109,1105,23030,23035,23010,23030,12425
20211109,1106,23030,23040,23020,23040,33568
20211109,1107,23040,23040,23010,23030,17068
20211109,1108,23030,23040,23025,23025,17757
20211109,1109,23030,23030,23015,23030,2150
20211109,1110,23030,23035,23005,23010,21847
20211109,1111,23005,23015,23000,23000,37333
20211109,1112,23000,23010,22995,23005,12836
20211109,1113,23000,23020,23000,23020,26852
20211109,1114,23015,23055,23015,23055,53177
20211109,1115,23050,23055,23030,23035,45221
20211109,1116,23030,23035,23015,23020,16836
20211109,1117,23020,23020,22995,22995,37287
20211109,1118,23000,23000,22980,22980,69235
20211109,1119,22980,23010,22980,23000,18102
20211109,1120,22995,22995,22985,22990,17294
20211109,1121,22985,22990,22975,22990,21682
20211109,1122,22990,22995,22975,22975,29432
20211109,1123,22970,22995,22970,22990,5604
20211109,1124,22985,23005,22985,23000,22014
20211109,1125,23005,23025,23005,23015,25589
20211109,1126,23015,23015,23000,23005,15578
20211109,1127,23000,23015,22995,23010,30041
20211109,1128,23010,23025,23010,23020,22488
20211109,1129,23015,23020,23000,23005,10336
20211109,1130,23005,23005,22980,22990,19544
20211109,1131,22985,22990,22970,22980,52111
20211109,1132,22980,22985,22970,22975,5850
20211109,1133,22975,22980,22965,22975,37743
20211109,1134,22980,22980,22965,22980,9927
20211109,1135,22980,22985,22970,22980,12549
20211109,1136,22980,22985,22970,22980,4375
20211109,1137,22980,22995,22975,22995,26555
20211109,1138,23000,23015,22995,23005,52475
20211109,1139,23000,23000,22990,23000,4643
20211109,1140,22995,22995,22980,22985,7341
20211109,1141,22990,23000,22985,23000,18613
20211109,1142,23005,23010,22990,22995,13979
20211109,1143,23000,23005,22995,22995,9323
20211109,1144,22995,23000,22985,22985,11954
20211109,1145,22985,22990,22970,22980,21331
20211109,1146,22980,22985,22975,22985,8790
20211109,1147,22980,23000,22980,22995,9801
20211109,1148,22995,23005,22990,22995,10615
20211109,1149,23000,23000,22990,23000,10960
20211109,1150,23000,23000,22980,22990,18405
20211109,1151,22990,22995,22985,22995,2052
20211109,1152,22990,23005,22980,23000,6727
20211109,1153,22995,23005,22990,23005,8004
20211109,1154,23010,23020,23005,23015,26187
20211109,1155,23015,23030,23015,23025,11361
20211109,1156,23025,23025,23005,23010,13822
20211109,1157,23010,23010,23000,23005,1559
20211109,1158,23005,23015,23000,23010,7940
20211109,1159,23010,23020,23005,23015,3521
20211109,1200,23020,23020,23005,23005,4754
20211109,1201,23005,23010,22985,22985,16614
20211109,1202,22990,22990,22975,22980,10445
20211109,1203,22985,22985,22965,22970,33388
20211109,1204,22975,22975,22960,22960,25230
20211109,1205,22960,22960,22920,22925,142880
20211109,1206,22925,22930,22895,22905,193154
20211109,1207,22910,22925,22905,22915,28529
20211109,1208,22915,22925,22905,22925,57495
20211109,1209,22925,22960,22920,22950,76220
20211109,1210,22950,22965,22945,22960,70127
20211109,1211,22960,22970,22955,22955,67466
20211109,1212,22960,22960,22950,22955,13364
20211109,1213,22955,22965,22945,22945,40178
20211109,1214,22950,22965,22950,22960,20040
20211109,1215,22955,22960,22950,22950,6023
20211109,1216,22950,22960,22940,22955,14837
20211109,1217,22955,22965,22950,22965,28324
20211109,1218,22970,22990,22965,22985,40412
20211109,1219,22980,22985,22955,22965,9881
20211109,1220,22965,22975,22965,22970,2572
20211109,1221,22970,22970,22960,22960,9072
20211109,1222,22960,22975,22955,22975,17688
20211109,1223,22970,22975,22965,22970,1156
20211109,1224,22975,22980,22975,22975,20048
20211109,1225,22970,22995,22970,22990,31442
20211109,1226,22990,23005,22990,23000,79159
20211109,1227,23000,23005,22990,23005,8786
20211109,1228,23000,23020,23000,23020,22764
20211109,1229,23020,23025,23015,23020,34243
20211109,1230,23020,23030,23015,23015,25331
20211109,1231,23015,23060,23015,23045,98727
20211109,1232,23040,23055,23040,23050,51310
20211109,1233,23055,23055,23035,23040,17779
20211109,1234,23040,23040,23020,23030,12638
20211109,1235,23025,23030,23015,23020,14546
20211109,1236,23020,23025,23000,23010,9855
20211109,1237,23010,23015,22985,22990,23137
20211109,1238,22985,22990,22975,22980,21359
20211109,1239,22980,22990,22975,22980,16782
20211109,1240,22975,22985,22975,22985,10289
20211109,1241,22975,22995,22975,22980,8200
20211109,1242,22990,23000,22985,22990,12754
20211109,1243,22990,22995,22985,22985,22086
20211109,1244,22995,23010,22995,23000,31912
20211109,1245,23000,23005,22990,23005,8914
20211109,1246,23000,23015,22995,22995,21352
20211109,1247,23000,23005,22980,22995,3605
20211109,1248,22995,23000,22985,22995,1168
20211109,1249,22995,22995,22980,22980,2953
20211109,1250,22980,22985,22975,22980,33897
20211109,1251,22980,22980,22960,22960,19446
20211109,1252,22965,22970,22945,22950,59462
20211109,1253,22950,22965,22940,22960,87218
20211109,1254,22960,22965,22955,22955,35058
20211109,1255,22960,22960,22940,22950,17764
20211109,1256,22945,22960,22940,22945,18428
20211109,1257,22940,22950,22940,22945,3664
20211109,1258,22945,22945,22930,22935,73380
20211109,1259,22935,22935,22920,22925,41300
20211109,1300,22925,22950,22925,22945,14093
20211109,1301,22945,22950,22935,22935,11975
20211109,1302,22935,22940,22930,22930,4375
20211109,1303,22935,22950,22925,22945,21168
20211109,1304,22945,22980,22945,22975,106004
20211109,1305,22975,22980,22965,22975,26817
20211109,1306,22975,22980,22965,22965,13392
20211109,1307,22965,22975,22965,22965,7808
20211109,1308,22970,22985,22965,22975,14772
20211109,1309,22975,22980,22960,22970,13976
20211109,1310,22965,22975,22960,22975,15093
20211109,1311,22975,22995,22970,22995,19592
20211109,1312,22990,22995,22975,22980,7627
20211109,1313,22985,22990,22970,22980,7170
20211109,1314,22975,22985,22970,22970,9087
20211109,1315,22965,22980,22965,22980,3713
20211109,1316,22980,22990,22975,22990,4560
20211109,1317,22990,22990,22970,22970,15801
20211109,1318,22970,22970,22960,22965,15702
20211109,1319,22960,22965,22945,22945,56256
20211109,1320,22945,22965,22940,22945,52603
20211109,1321,22935,22955,22935,22940,14568
20211109,1322,22945,22950,22940,22945,5565
20211109,1323,22950,22960,22945,22960,28006
20211109,1324,22960,22965,22950,22960,10257
20211109,1325,22955,22960,22945,22955,28989
20211109,1326,22960,22975,22955,22965,37927
20211109,1327,22970,22980,22965,22980,12984
20211109,1328,22980,22990,22965,22970,20126
20211109,1329,22970,22975,22965,22970,5794
20211109,1330,22965,22975,22955,22970,11505
20211109,1331,22970,22985,22960,22985,13260
20211109,1332,22980,22990,22980,22985,5702
20211109,1333,22980,23000,22980,22990,30093
20211109,1334,22990,23000,22985,23000,10768
20211109,1335,22995,23015,22995,23000,59964
20211109,1336,23005,23010,22995,23000,44443
20211109,1337,23005,23025,23005,23015,41076
20211109,1338,23015,23030,23015,23025,48677
20211109,1339,23030,23055,23025,23055,81482
20211109,1340,23045,23090,23045,23090,115514
20211109,1341,23090,23095,23065,23080,83319
20211109,1342,23080,23090,23070,23075,14282
20211109,1343,23070,23080,23065,23070,28478
20211109,1344,23070,23110,23070,23105,110269
20211109,1345,23100,23135,23090,23090,98988
20211109,1346,23090,23105,23060,23080,56792
20211109,1347,23080,23085,23055,23055,50077
20211109,1348,23055,23065,23045,23050,30441
20211109,1349,23055,23060,23035,23040,32647
20211109,1350,23035,23045,23030,23035,22751
20211109,1351,23035,23035,23020,23020,20176
20211109,1352,23025,23040,23025,23030,13087
20211109,1353,23030,23045,23015,23015,24289
20211109,1354,23020,23030,23015,23030,20762
20211109,1355,23025,23030,23025,23025,5330
20211109,1356,23030,23035,23020,23020,6766
20211109,1357,23020,23025,23015,23025,17239
20211109,1358,23025,23035,23020,23030,9002
20211109,1359,23030,23050,23025,23035,19953
20211109,1400,23040,23040,23030,23040,2480
20211109,1401,23035,23055,23030,23040,40492
20211109,1402,23040,23050,23035,23045,30117
20211109,1403,23045,23070,23045,23065,36294
20211109,1404,23060,23075,23055,23065,16293
20211109,1405,23070,23070,23040,23045,16442
20211109,1406,23050,23050,23020,23025,18867
20211109,1407,23025,23045,23020,23045,3370
20211109,1408,23040,23040,23030,23040,4673
20211109,1409,23035,23040,23030,23035,3653
20211109,1410,23030,23045,23030,23040,5432
20211109,1411,23045,23055,23035,23035,30726
20211109,1412,23040,23040,23025,23040,16640
20211109,1413,23035,23040,23025,23030,14277
20211109,1414,23030,23040,23030,23035,1766
20211109,1415,23035,23040,23025,23035,9353
20211109,1416,23035,23045,23035,23040,12008
20211109,1417,23045,23050,23035,23045,18893
20211109,1418,23050,23065,23050,23065,26843
20211109,1419,23065,23065,23045,23055,38124
20211109,1420,23055,23080,23055,23075,16376
20211109,1421,23070,23080,23060,23065,11673
20211109,1422,23065,23070,23045,23055,27536
20211109,1423,23055,23055,23040,23045,272866
20211109,1424,23045,23065,23045,23065,57823
20211109,1425,23060,23075,23060,23075,8806
20211109,1426,23080,23090,23065,23070,34930
20211109,1427,23070,23080,23060,23065,57367
20211109,1428,23065,23065,23025,23030,48201
20211109,1429,23030,23040,23025,23040,80616
20211109,1430,23045,23060,23040,23050,24856
20211109,1431,23060,23065,23050,23065,7584
20211109,1432,23055,23070,23055,23065,11300
20211109,1433,23065,23075,23065,23065,6413
20211109,1434,23065,23065,23045,23050,8193
20211109,1435,23045,23050,23045,23045,5519
20211109,1436,23050,23050,23045,23045,2167
20211109,1437,23050,23060,23045,23055,8429
20211109,1438,23050,23060,23045,23060,52503
20211109,1439,23060,23080,23060,23075,25472
20211109,1440,23075,23085,23070,23075,45214
20211109,1441,23075,23095,23075,23095,40594
20211109,1442,23090,23105,23080,23080,50867
20211109,1443,23085,23095,23080,23090,17611
20211109,1444,23090,23090,23080,23080,9899
20211109,1445,23085,23090,23080,23080,13318
20211109,1446,23075,23085,23075,23075,54658
20211109,1447,23075,23075,23065,23075,80358
20211109,1448,23075,23085,23070,23085,7333
20211109,1449,23080,23085,23065,23075,29094
20211109,1450,23075,23075,23050,23055,27542
20211109,1451,23055,23070,23055,23070,15429
20211109,1452,23070,23070,23050,23060,40341
20211109,1453,23060,23060,23045,23045,34562
20211109,1454,23050,23065,23045,23060,24126
20211109,1455,23060,23070,23060,23070,23586
20211109,1456,23070,23085,23070,23080,36036
20211109,1457,23085,23085,23070,23070,11737
20211109,1458,23075,23080,23070,23075,5220
20211109,1459,23070,23075,23070,23075,12025
20211109,1500,23075,23095,23075,23090,32736
20211109,1501,23095,23135,23090,23135,103299
20211109,1502,23130,23145,23115,23130,68148
20211109,1503,23125,23145,23125,23145,42847
20211109,1504,23140,23155,23135,23145,66364
20211109,1505,23145,23145,23125,23140,36298
20211109,1506,23140,23140,23125,23125,15859
20211109,1507,23125,23145,23125,23140,34931
20211109,1508,23140,23160,23135,23145,62247
20211109,1509,23150,23150,23120,23130,21225
20211109,1510,23135,23155,23135,23135,14780
20211109,1511,23130,23140,23125,23140,22721
20211109,1512,23140,23145,23135,23140,5801
20211109,1513,23145,23155,23140,23150,34665
20211109,1514,23155,23165,23150,23155,120119
20211109,1515,23155,23165,23150,23160,53267
20211109,1516,23160,23165,23145,23150,39758
20211109,1517,23150,23155,23140,23155,21325
20211109,1518,23155,23155,23140,23140,9940
20211109,1519,23145,23145,23135,23135,9838
20211109,1520,23135,23150,23135,23150,78809
20211109,1530,23155,23155,23155,23155,198900