날짜,시간,시가,고가,저가,종가,거래량
20211101,0901,23200,23215,23155,23200,267330
20211101,0902,23210,23255,23150,23150,296909
20211101,0903,23150,23165,23095,23100,129147
20211101,0904,23095,23150,23090,23145,147064
20211101,0905,23145,23145,23050,23065,112149
20211101,0906,23065,23140,23060,23135,108542
20211101,0907,23145,23185,23120,23180,146346
20211101,0908,23175,23185,23130,23130,76450
20211101,0909,23125,23155,23115,23115,60922
20211101,0910,23110,23115,23090,23105,41353
20211101,0911,23110,23160,23085,23130,67654
20211101,0912,23140,23175,23130,23155,45069
20211101,0913,23155,23180,23145,23150,79388
20211101,0914,23150,23200,23130,23195,89374
20211101,0915,23200,23205,23170,23170,83586
20211101,0916,23180,23235,23175,23230,131483
20211101,0917,23225,23240,23220,23220,107575
20211101,0918,23225,23255,23210,23240,173322
20211101,0919,23245,23250,23200,23200,72501
20211101,0920,23205,23210,23170,23180,60758
20211101,0921,23185,23205,23175,23205,27663
20211101,0922,23205,23205,23130,23140,76729
20211101,0923,23135,23185,23135,23175,35615
20211101,0924,23165,23220,23155,23200,87960
20211101,0925,23200,23215,23195,23210,77696
20211101,0926,23210,23250,23210,23225,307522
20211101,0927,23230,23240,23220,23235,45347
20211101,0928,23235,23240,23190,23195,63929
20211101,0929,23195,23220,23180,23185,41471
20211101,0930,23185,23210,23175,23200,37077
20211101,0931,23205,23225,23175,23185,63941
20211101,0932,23185,23210,23165,23165,26878
20211101,0933,23170,23180,23135,23140,98953
20211101,0934,23140,23170,23135,23165,13413
20211101,0935,23165,23165,23130,23140,38754
20211101,0936,23140,23165,23130,23165,32375
20211101,0937,23155,23185,23140,23180,30904
20211101,0938,23180,23205,23175,23195,44145
20211101,0939,23195,23210,23185,23195,77931
20211101,0940,23195,23210,23190,23205,12076
20211101,0941,23210,23230,23210,23220,150667
20211101,0942,23215,23230,23210,23215,12768
20211101,0943,23225,23235,23215,23230,54263
20211101,0944,23235,23255,23225,23255,271744
20211101,0945,23255,23255,23220,23230,62075
20211101,0946,23235,23240,23220,23220,40779
20211101,0947,23220,23250,23220,23245,40385
20211101,0948,23250,23255,23220,23250,56653
20211101,0949,23250,23255,23235,23235,108264
20211101,0950,23235,23250,23225,23230,20489
20211101,0951,23230,23250,23220,23250,45969
20211101,0952,23250,23250,23215,23235,7967
20211101,0953,23230,23275,23230,23270,237126
20211101,0954,23270,23285,23265,23270,54929
20211101,0955,23270,23280,23260,23265,14940
20211101,0956,23270,23285,23265,23270,27648
20211101,0957,23270,23300,23260,23275,156508
20211101,0958,23270,23270,23235,23245,77174
20211101,0959,23245,23245,23230,23230,81739
20211101,1000,23235,23245,23230,23240,59493
20211101,1001,23235,23245,23220,23235,57654
20211101,1002,23230,23230,23200,23210,52899
20211101,1003,23215,23230,23205,23210,24608
20211101,1004,23210,23210,23185,23205,30461
20211101,1005,23205,23230,23205,23225,37242
20211101,1006,23225,23240,23225,23235,50255
20211101,1007,23235,23245,23225,23240,30656
20211101,1008,23240,23265,23240,23255,52492
20211101,1009,23250,23270,23240,23260,14424
20211101,1010,23260,23275,23260,23265,34089
20211101,1011,23270,23285,23265,23270,83763
20211101,1012,23270,23280,23260,23280,43784
20211101,1013,23280,23300,23275,23285,74297
20211101,1014,23285,23305,23275,23280,140173
20211101,1015,23285,23300,23270,23300,64201
20211101,1016,23295,23305,23270,23285,109951
20211101,1017,23280,23295,23250,23260,28017
20211101,1018,23260,23285,23260,23285,56960
20211101,1019,23285,23285,23265,23280,29919
20211101,1020,23280,23285,23270,23280,11141
20211101,1021,23280,23305,23280,23300,49538
20211101,1022,23300,23310,23285,23285,50225
20211101,1023,23290,23315,23285,23315,59074
20211101,1024,23315,23315,23295,23305,27144
20211101,1025,23300,23310,23290,23295,32371
20211101,1026,23290,23295,23280,23280,23306
20211101,1027,23275,23280,23265,23275,12689
20211101,1028,23270,23280,23265,23280,34907
20211101,1029,23280,23285,23260,23265,22125
20211101,1030,23265,23275,23260,23265,19080
20211101,1031,23270,23270,23240,23245,64079
20211101,1032,23245,23245,23225,23235,52552
20211101,1033,23235,23240,23230,23235,11404
20211101,1034,23235,23245,23215,23215,23507
20211101,1035,23220,23235,23205,23220,22283
20211101,1036,23215,23220,23200,23205,81582
20211101,1037,23205,23210,23190,23200,15619
20211101,1038,23200,23200,23165,23165,92668
20211101,1039,23175,23195,23165,23185,41438
20211101,1040,23185,23190,23175,23180,13908
20211101,1041,23180,23190,23110,23120,132189
20211101,1042,23120,23125,23090,23105,106043
20211101,1043,23100,23120,23095,23100,50577
20211101,1044,23095,23115,23090,23110,70672
20211101,1045,23105,23135,23105,23135,38191
20211101,1046,23130,23175,23130,23170,154935
20211101,1047,23170,23180,23165,23170,43791
20211101,1048,23165,23185,23165,23170,44343
20211101,1049,23175,23175,23160,23160,45414
20211101,1050,23160,23170,23155,23170,11431
20211101,1051,23170,23200,23165,23195,95047
20211101,1052,23190,23210,23190,23195,33782
20211101,1053,23205,23205,23185,23190,22404
20211101,1054,23190,23195,23180,23185,16593
20211101,1055,23190,23225,23190,23220,105432
20211101,1056,23220,23235,23215,23235,44390
20211101,1057,23235,23235,23215,23215,33109
20211101,1058,23220,23235,23220,23220,33919
20211101,1059,23225,23225,23205,23205,12406
20211101,1100,23205,23215,23195,23200,25129
20211101,1101,23195,23215,23180,23185,33594
20211101,1102,23190,23215,23185,23215,33514
20211101,1103,23210,23225,23195,23225,14972
20211101,1104,23225,23225,23195,23195,28167
20211101,1105,23200,23215,23195,23195,6282
20211101,1106,23195,23210,23190,23195,5706
20211101,1107,23195,23210,23190,23210,12709
20211101,1108,23210,23210,23185,23200,9377
20211101,1109,23190,23205,23185,23200,30648
20211101,1110,23205,23210,23190,23210,12329
20211101,1111,23210,23235,23205,23230,72418
20211101,1112,23230,23235,23225,23230,26990
20211101,1113,23230,23235,23230,23235,6170
20211101,1114,23235,23235,23220,23225,21062
20211101,1115,23225,23230,23215,23225,17849
20211101,1116,23220,23230,23210,23230,29137
20211101,1117,23230,23245,23220,23230,31622
20211101,1118,23225,23225,23190,23190,24529
20211101,1119,23195,23195,23160,23170,53070
20211101,1120,23165,23180,23155,23160,21234
20211101,1121,23160,23180,23155,23180,3474
20211101,1122,23180,23190,23175,23175,27300
20211101,1123,23185,23195,23180,23190,7078
20211101,1124,23190,23195,23175,23185,10475
20211101,1125,23185,23210,23185,23195,25244
20211101,1126,23190,23220,23190,23215,25266
20211101,1127,23215,23240,23215,23240,49089
20211101,1128,23235,23245,23230,23235,27918
20211101,1129,23240,23240,23225,23230,10054
20211101,1130,23225,23225,23215,23225,9167
20211101,1131,23220,23235,23220,23230,23110
20211101,1132,23230,23245,23225,23240,36149
20211101,1133,23240,23240,23220,23225,3562
20211101,1134,23225,23225,23210,23210,31030
20211101,1135,23210,23235,23210,23230,28063
20211101,1136,23235,23240,23225,23235,23708
20211101,1137,23235,23235,23220,23225,6547
20211101,1138,23225,23230,23210,23225,17686
20211101,1139,23225,23225,23205,23205,26808
20211101,1140,23205,23205,23175,23180,29654
20211101,1141,23175,23190,23175,23185,28987
20211101,1142,23185,23210,23185,23210,18157
20211101,1143,23205,23210,23175,23185,12831
20211101,1144,23190,23190,23180,23180,4125
20211101,1145,23185,23190,23175,23180,24361
20211101,1146,23185,23190,23170,23190,32197
20211101,1147,23190,23210,23190,23200,19270
20211101,1148,23205,23210,23185,23205,5425
20211101,1149,23200,23215,23195,23215,20550
20211101,1150,23215,23220,23205,23220,15592
20211101,1151,23220,23235,23215,23230,40062
20211101,1152,23230,23235,23215,23225,11053
20211101,1153,23230,23235,23225,23230,2705
20211101,1154,23225,23230,23220,23230,3169
20211101,1155,23225,23230,23210,23215,3714
20211101,1156,23215,23225,23210,23225,2578
20211101,1157,23225,23235,23225,23235,7620
20211101,1158,23235,23245,23230,23240,28964
20211101,1159,23245,23260,23235,23260,70473
20211101,1200,23265,23270,23255,23265,56418
20211101,1201,23265,23270,23255,23265,26856
20211101,1202,23265,23280,23265,23270,24042
20211101,1203,23275,23280,23260,23260,16673
20211101,1204,23265,23265,23255,23260,4827
20211101,1205,23255,23270,23255,23260,7217
20211101,1206,23260,23270,23255,23255,15278
20211101,1207,23260,23260,23250,23250,9154
20211101,1208,23250,23250,23240,23240,9418
20211101,1209,23245,23245,23230,23235,25138
20211101,1210,23240,23245,23235,23235,14858
20211101,1211,23230,23255,23230,23250,21015
20211101,1212,23250,23260,23250,23260,20787
20211101,1213,23260,23260,23250,23255,7838
20211101,1214,23260,23260,23250,23250,12735
20211101,1215,23255,23270,23255,23270,27877
20211101,1216,23270,23270,23250,23260,5953
20211101,1217,23260,23260,23250,23255,51196
20211101,1218,23250,23255,23250,23250,35
20211101,1219,23250,23255,23245,23250,41672
20211101,1220,23245,23250,23240,23240,24751
20211101,1221,23245,23245,23225,23230,39109
20211101,1222,23235,23250,23235,23245,24007
20211101,1223,23240,23240,23230,23230,44490
20211101,1224,23230,23235,23225,23230,78736
20211101,1225,23230,23240,23230,23240,3780
20211101,1226,23235,23235,23220,23220,28838
20211101,1227,23225,23230,23220,23230,13644
20211101,1228,23230,23230,23220,23225,6404
20211101,1229,23225,23225,23215,23220,10406
20211101,1230,23220,23235,23220,23225,4049
20211101,1231,23225,23235,23225,23230,2548
20211101,1232,23235,23235,23225,23235,4755
20211101,1233,23235,23240,23230,23235,54817
20211101,1234,23235,23245,23230,23240,30922
20211101,1235,23245,23260,23240,23260,23127
20211101,1236,23260,23260,23250,23255,52747
20211101,1237,23255,23270,23255,23270,3893
20211101,1238,23270,23275,23265,23270,15362
20211101,1239,23270,23270,23255,23260,23259
20211101,1240,23260,23270,23255,23270,12173
20211101,1241,23265,23280,23265,23280,46327
20211101,1242,23280,23285,23265,23270,53135
20211101,1243,23270,23275,23265,23270,3555
20211101,1244,23275,23280,23270,23270,17162
20211101,1245,23275,23280,23270,23275,63497
20211101,1246,23275,23290,23275,23275,114243
20211101,1247,23275,23275,23265,23270,155375
20211101,1248,23270,23275,23260,23260,111724
20211101,1249,23260,23270,23260,23270,1977
20211101,1250,23265,23270,23260,23260,27737
20211101,1251,23260,23265,23250,23260,38569
20211101,1252,23250,23255,23245,23250,17312
20211101,1253,23245,23260,23245,23255,4480
20211101,1254,23255,23255,23240,23245,12583
20211101,1255,23245,23255,23245,23255,1119
20211101,1256,23255,23260,23250,23255,11306
20211101,1257,23260,23260,23255,23255,8724
20211101,1258,23255,23260,23240,23250,7509
20211101,1259,23250,23255,23245,23250,5130
20211101,1300,23255,23260,23245,23245,2922
20211101,1301,23240,23260,23235,23255,16800
20211101,1302,23255,23260,23240,23240,7057
20211101,1303,23235,23240,23235,23240,8483
20211101,1304,23240,23245,23235,23240,32708
20211101,1305,23240,23240,23235,23235,8149
20211101,1306,23240,23245,23235,23240,14378
20211101,1307,23240,23240,23235,23235,31856
20211101,1308,23235,23245,23230,23245,5993
20211101,1309,23245,23260,23245,23260,6025
20211101,1310,23255,23260,23245,23255,10238
20211101,1311,23255,23265,23245,23265,19005
20211101,1312,23260,23265,23250,23255,5479
20211101,1313,23260,23260,23250,23255,3648
20211101,1314,23255,23260,23250,23250,18876
20211101,1315,23250,23250,23240,23245,8014
20211101,1316,23245,23250,23240,23240,18530
20211101,1317,23240,23260,23240,23250,7973
20211101,1318,23255,23260,23245,23250,18722
20211101,1319,23240,23245,23230,23230,38092
20211101,1320,23230,23240,23230,23240,31613
20211101,1321,23235,23240,23230,23230,9209
20211101,1322,23230,23235,23225,23225,10030
20211101,1323,23225,23230,23210,23215,44389
20211101,1324,23210,23220,23205,23205,10297
20211101,1325,23215,23225,23210,23225,8918
20211101,1326,23215,23225,23210,23225,6384
20211101,1327,23220,23235,23220,23235,23760
20211101,1328,23235,23240,23230,23230,6530
20211101,1329,23230,23240,23230,23240,5973
20211101,1330,23235,23245,23235,23245,9841
20211101,1331,23250,23250,23240,23250,18915
20211101,1332,23255,23265,23255,23260,45838
20211101,1333,23260,23265,23250,23255,33970
20211101,1334,23255,23255,23245,23250,13614
20211101,1335,23250,23250,23240,23240,9457
20211101,1336,23240,23260,23240,23260,10371
20211101,1337,23260,23260,23255,23260,3700
20211101,1338,23255,23260,23245,23250,23872
20211101,1339,23245,23255,23245,23255,19323
20211101,1340,23260,23260,23245,23250,8323
20211101,1341,23245,23245,23240,23245,2719
20211101,1342,23245,23255,23240,23255,13729
20211101,1343,23255,23265,23255,23260,33572
20211101,1344,23260,23260,23255,23255,2224
20211101,1345,23255,23260,23250,23250,2530
20211101,1346,23250,23250,23235,23235,33046
20211101,1347,23240,23245,23240,23245,15317
20211101,1348,23250,23250,23235,23235,5173
20211101,1349,23230,23240,23230,23235,4757
20211101,1350,23235,23235,23225,23225,32542
20211101,1351,23225,23240,23220,23220,21290
20211101,1352,23220,23230,23220,23220,2180
20211101,1353,23230,23235,23220,23225,3438
20211101,1354,23220,23225,23220,23225,5224
20211101,1355,23225,23225,23200,23200,55118
20211101,1356,23200,23225,23200,23220,13616
20211101,1357,23220,23235,23215,23230,18202
20211101,1358,23225,23230,23225,23230,3981
20211101,1359,23235,23235,23225,23225,5038
20211101,1400,23230,23230,23220,23225,11866
20211101,1401,23225,23240,23225,23240,23498
20211101,1402,23240,23245,23230,23230,20548
20211101,1403,23230,23240,23230,23230,14294
20211101,1404,23225,23235,23220,23230,10887
20211101,1405,23230,23240,23220,23240,17020
20211101,1406,23240,23240,23230,23230,14080
20211101,1407,23235,23235,23220,23225,6495
20211101,1408,23225,23225,23210,23215,13851
20211101,1409,23215,23225,23215,23220,1684
20211101,1410,23225,23230,23210,23210,203306
20211101,1411,23215,23225,23215,23225,350
20211101,1412,23220,23235,23210,23230,16381
20211101,1413,23235,23240,23230,23235,8586
20211101,1414,23240,23240,23225,23230,1438
20211101,1415,23225,23230,23225,23230,4946
20211101,1416,23235,23235,23230,23230,16039
20211101,1417,23235,23250,23235,23235,38321
20211101,1418,23235,23240,23230,23235,10613
20211101,1419,23235,23245,23230,23240,10387
20211101,1420,23235,23240,23230,23240,21427
20211101,1421,23245,23250,23240,23245,18817
20211101,1422,23250,23260,23245,23250,76461
20211101,1423,23255,23255,23240,23250,5742
20211101,1424,23245,23250,23235,23235,38875
20211101,1425,23240,23240,23230,23235,1938
20211101,1426,23230,23235,23225,23230,19738
20211101,1427,23230,23230,23220,23220,13112
20211101,1428,23225,23225,23200,23200,56579
20211101,1429,23200,23205,23185,23190,44590
20211101,1430,23190,23195,23180,23180,42147
20211101,1431,23190,23210,23175,23205,20545
20211101,1432,23205,23220,23205,23215,31614
20211101,1433,23215,23215,23205,23210,18108
20211101,1434,23215,23225,23210,23215,22112
20211101,1435,23210,23220,23205,23210,29248
20211101,1436,23215,23215,23205,23205,2657
20211101,1437,23205,23215,23205,23210,3449
20211101,1438,23215,23220,23205,23205,5104
20211101,1439,23205,23215,23205,23210,8734
20211101,1440,23210,23220,23205,23220,10607
20211101,1441,23220,23225,23215,23220,24802
20211101,1442,23220,23225,23215,23225,1103
20211101,1443,23220,23220,23210,23215,928
20211101,1444,23220,23220,23200,23205,15470
20211101,1445,23205,23220,23205,23220,3333
20211101,1446,23220,23220,23200,23205,17845
20211101,1447,23205,23205,23195,23200,23145
20211101,1448,23200,23210,23200,23210,8940
20211101,1449,23215,23215,23195,23195,8053
20211101,1450,23200,23215,23195,23205,6155
20211101,1451,23210,23210,23180,23185,28819
20211101,1452,23190,23200,23180,23190,18603
20211101,1453,23200,23200,23190,23200,280
20211101,1454,23200,23215,23195,23210,19950
20211101,1455,23210,23220,23210,23215,23494
20211101,1456,23210,23220,23205,23210,5444
20211101,1457,23210,23220,23205,23215,3344
20211101,1458,23210,23215,23205,23215,1087
20211101,1459,23210,23210,23205,23210,8838
20211101,1500,23210,23220,23205,23215,12170
20211101,1501,23215,23220,23200,23215,6148
20211101,1502,23210,23215,23200,23205,14707
20211101,1503,23195,23200,23185,23200,10529
20211101,1504,23205,23205,23180,23190,19242
20211101,1505,23190,23200,23185,23200,9607
20211101,1506,23190,23190,23175,23180,45029
20211101,1507,23180,23200,23175,23190,13582
20211101,1508,23195,23195,23175,23185,23275
20211101,1509,23180,23185,23170,23175,26760
20211101,1510,23180,23180,23175,23175,7140
20211101,1511,23175,23175,23165,23175,26025
20211101,1512,23170,23180,23170,23180,8029
20211101,1513,23180,23180,23170,23175,6260
20211101,1514,23175,23180,23165,23170,13620
20211101,1515,23165,23165,23140,23140,51272
20211101,1516,23145,23165,23145,23155,40386
20211101,1517,23160,23160,23145,23145,21384
20211101,1518,23145,23150,23135,23150,19132
20211101,1519,23145,23155,23130,23130,27554
20211101,1520,23135,23150,23135,23140,84925
20211101,1530,23125,23125,23125,23125,223162