날짜,시간,시가,고가,저가,종가,거래량
20211111,0901,22355,22390,22335,22350,380818
20211111,0902,22340,22345,22235,22265,198876
20211111,0903,22260,22305,22240,22305,173303
20211111,0904,22305,22415,22295,22365,211901
20211111,0905,22365,22365,22265,22280,159615
20211111,0906,22275,22345,22265,22335,124889
20211111,0907,22340,22345,22295,22325,142492
20211111,0908,22310,22335,22305,22315,85370
20211111,0909,22320,22375,22315,22375,76908
20211111,0910,22370,22400,22345,22350,186300
20211111,0911,22345,22390,22345,22380,93837
20211111,0912,22375,22405,22365,22380,92019
20211111,0913,22375,22420,22370,22380,84068
20211111,0914,22380,22390,22340,22345,107666
20211111,0915,22350,22370,22330,22370,201025
20211111,0916,22365,22390,22360,22365,138931
20211111,0917,22365,22370,22335,22340,130790
20211111,0918,22340,22345,22320,22325,226268
20211111,0919,22330,22360,22305,22350,209719
20211111,0920,22350,22360,22290,22290,326949
20211111,0921,22300,22335,22285,22320,27203
20211111,0922,22320,22345,22305,22325,63123
20211111,0923,22325,22370,22320,22350,79102
20211111,0924,22350,22355,22335,22355,51593
20211111,0925,22360,22375,22340,22360,48287
20211111,0926,22365,22375,22355,22360,21623
20211111,0927,22365,22370,22345,22365,26856
20211111,0928,22370,22390,22370,22370,69563
20211111,0929,22370,22395,22365,22385,62658
20211111,0930,22385,22415,22385,22415,110079
20211111,0931,22415,22470,22410,22470,182799
20211111,0932,22470,22520,22465,22495,216178
20211111,0933,22490,22495,22450,22475,73709
20211111,0934,22475,22485,22425,22425,55990
20211111,0935,22425,22445,22420,22435,62698
20211111,0936,22430,22470,22425,22455,32575
20211111,0937,22455,22465,22420,22425,83645
20211111,0938,22430,22440,22415,22420,40519
20211111,0939,22420,22440,22410,22430,48144
20211111,0940,22430,22435,22390,22395,63318
20211111,0941,22395,22455,22395,22450,49451
20211111,0942,22450,22455,22415,22425,26392
20211111,0943,22420,22430,22405,22415,45179
20211111,0944,22410,22425,22390,22405,43646
20211111,0945,22400,22405,22370,22400,92570
20211111,0946,22395,22430,22395,22395,56139
20211111,0947,22395,22415,22385,22410,21598
20211111,0948,22415,22425,22405,22415,18257
20211111,0949,22420,22460,22410,22455,92613
20211111,0950,22455,22455,22420,22440,21708
20211111,0951,22440,22440,22420,22430,17302
20211111,0952,22430,22430,22400,22420,40130
20211111,0953,22410,22435,22410,22420,9914
20211111,0954,22415,22415,22385,22390,62107
20211111,0955,22385,22420,22380,22405,20607
20211111,0956,22405,22425,22400,22410,7816
20211111,0957,22410,22415,22390,22395,41998
20211111,0958,22400,22410,22390,22410,17749
20211111,0959,22410,22415,22400,22415,26160
20211111,1000,22405,22405,22390,22390,23140
20211111,1001,22395,22415,22380,22390,34538
20211111,1002,22395,22410,22380,22410,46647
20211111,1003,22405,22430,22400,22420,53070
20211111,1004,22415,22425,22410,22410,13972
20211111,1005,22410,22410,22385,22385,29425
20211111,1006,22385,22395,22370,22385,35854
20211111,1007,22385,22385,22360,22365,58306
20211111,1008,22365,22385,22365,22375,28145
20211111,1009,22375,22375,22340,22360,135003
20211111,1010,22360,22375,22360,22370,16018
20211111,1011,22365,22385,22365,22370,28331
20211111,1012,22370,22370,22330,22365,224902
20211111,1013,22365,22370,22340,22340,31069
20211111,1014,22340,22345,22300,22325,126418
20211111,1015,22325,22325,22290,22300,170160
20211111,1016,22295,22350,22290,22345,59185
20211111,1017,22350,22360,22340,22345,50540
20211111,1018,22350,22355,22330,22340,27390
20211111,1019,22340,22365,22335,22350,36212
20211111,1020,22345,22345,22340,22340,10480
20211111,1021,22345,22345,22310,22320,35229
20211111,1022,22320,22325,22310,22320,17799
20211111,1023,22315,22345,22315,22345,26135
20211111,1024,22345,22350,22325,22350,13063
20211111,1025,22350,22350,22335,22345,33884
20211111,1026,22345,22360,22330,22335,41149
20211111,1027,22335,22335,22315,22320,30796
20211111,1028,22325,22325,22290,22295,80600
20211111,1029,22305,22315,22300,22305,14212
20211111,1030,22310,22340,22305,22340,36199
20211111,1031,22340,22340,22300,22315,93702
20211111,1032,22320,22340,22320,22335,17850
20211111,1033,22325,22355,22325,22350,26199
20211111,1034,22350,22360,22345,22350,31227
20211111,1035,22345,22385,22345,22385,71446
20211111,1036,22385,22410,22380,22385,75324
20211111,1037,22385,22390,22365,22385,49090
20211111,1038,22390,22395,22375,22385,31875
20211111,1039,22390,22410,22390,22405,57344
20211111,1040,22405,22405,22380,22390,45898
20211111,1041,22385,22390,22365,22375,20945
20211111,1042,22380,22380,22340,22355,43002
20211111,1043,22360,22365,22355,22355,17073
20211111,1044,22360,22370,22355,22365,8002
20211111,1045,22365,22395,22365,22365,38290
20211111,1046,22360,22380,22340,22380,52310
20211111,1047,22380,22405,22375,22385,20845
20211111,1048,22380,22390,22370,22385,14601
20211111,1049,22385,22410,22385,22405,20190
20211111,1050,22400,22425,22395,22425,84647
20211111,1051,22425,22450,22415,22420,75780
20211111,1052,22415,22425,22410,22420,10035
20211111,1053,22420,22425,22410,22420,21213
20211111,1054,22420,22425,22405,22420,23611
20211111,1055,22415,22430,22415,22420,13868
20211111,1056,22425,22435,22420,22425,31235
20211111,1057,22430,22445,22430,22435,20968
20211111,1058,22435,22475,22435,22450,53007
20211111,1059,22455,22515,22455,22500,122489
20211111,1100,22505,22515,22490,22505,66763
20211111,1101,22505,22515,22480,22480,24815
20211111,1102,22485,22500,22485,22495,24866
20211111,1103,22495,22505,22480,22490,54761
20211111,1104,22495,22505,22480,22495,52808
20211111,1105,22490,22500,22485,22495,9639
20211111,1106,22495,22525,22495,22505,43976
20211111,1107,22510,22520,22505,22515,40948
20211111,1108,22520,22555,22515,22545,82883
20211111,1109,22540,22550,22535,22545,8593
20211111,1110,22540,22565,22540,22540,62591
20211111,1111,22540,22550,22510,22515,44935
20211111,1112,22520,22520,22505,22510,17731
20211111,1113,22510,22520,22505,22520,22729
20211111,1114,22520,22525,22515,22525,10400
20211111,1115,22520,22540,22520,22540,18471
20211111,1116,22545,22545,22515,22515,42284
20211111,1117,22510,22530,22510,22525,11025
20211111,1118,22520,22530,22515,22520,32615
20211111,1119,22525,22525,22510,22515,21332
20211111,1120,22515,22515,22510,22510,8733
20211111,1121,22510,22520,22510,22515,5914
20211111,1122,22520,22520,22495,22500,19989
20211111,1123,22500,22500,22485,22490,25128
20211111,1124,22490,22505,22480,22500,26474
20211111,1125,22500,22500,22485,22495,2318
20211111,1126,22490,22495,22485,22485,5330
20211111,1127,22485,22520,22475,22510,9443
20211111,1128,22505,22515,22505,22505,5502
20211111,1129,22510,22520,22505,22515,12000
20211111,1130,22515,22515,22485,22485,14164
20211111,1131,22485,22520,22485,22510,39547
20211111,1132,22505,22515,22505,22505,2485
20211111,1133,22510,22515,22505,22505,15025
20211111,1134,22505,22505,22485,22490,10548
20211111,1135,22490,22495,22485,22495,15018
20211111,1136,22500,22505,22495,22505,6427
20211111,1137,22505,22505,22490,22495,8341
20211111,1138,22495,22510,22495,22505,32785
20211111,1139,22510,22530,22505,22530,31113
20211111,1140,22530,22530,22520,22525,16572
20211111,1141,22530,22535,22520,22530,6247
20211111,1142,22530,22530,22515,22530,14194
20211111,1143,22525,22550,22525,22540,12365
20211111,1144,22545,22545,22520,22525,10267
20211111,1145,22525,22535,22520,22520,3406
20211111,1146,22520,22535,22510,22520,16833
20211111,1147,22520,22520,22510,22510,5234
20211111,1148,22510,22510,22500,22500,22695
20211111,1149,22495,22495,22465,22470,35793
20211111,1150,22475,22485,22465,22470,22282
20211111,1151,22465,22480,22460,22475,10079
20211111,1152,22475,22475,22455,22465,28421
20211111,1153,22460,22475,22460,22475,12872
20211111,1154,22475,22480,22455,22465,14968
20211111,1155,22460,22475,22460,22470,3859
20211111,1156,22470,22480,22470,22470,8166
20211111,1157,22470,22470,22455,22455,9378
20211111,1158,22460,22470,22445,22465,29161
20211111,1159,22460,22475,22455,22470,6637
20211111,1200,22475,22495,22475,22490,19355
20211111,1201,22490,22495,22470,22480,11346
20211111,1202,22480,22485,22465,22470,4500
20211111,1203,22475,22475,22460,22465,5301
20211111,1204,22470,22470,22450,22465,9207
20211111,1205,22460,22460,22445,22455,12611
20211111,1206,22460,22465,22455,22465,7132
20211111,1207,22465,22475,22460,22465,28534
20211111,1208,22465,22470,22460,22465,5181
20211111,1209,22470,22475,22465,22475,11981
20211111,1210,22470,22470,22455,22460,11646
20211111,1211,22460,22470,22460,22470,6200
20211111,1212,22475,22480,22465,22480,5803
20211111,1213,22475,22475,22470,22470,4407
20211111,1214,22470,22475,22470,22470,53221
20211111,1215,22470,22470,22455,22455,13377
20211111,1216,22460,22465,22455,22460,1511
20211111,1217,22465,22470,22465,22465,6603
20211111,1218,22465,22465,22450,22455,9981
20211111,1219,22450,22465,22450,22460,3651
20211111,1220,22460,22475,22460,22470,3440
20211111,1221,22470,22470,22465,22470,5888
20211111,1222,22470,22470,22460,22465,3306
20211111,1223,22465,22475,22465,22475,3311
20211111,1224,22470,22495,22470,22495,14216
20211111,1225,22495,22515,22495,22500,32347
20211111,1226,22495,22505,22490,22490,48209
20211111,1227,22490,22495,22475,22475,11758
20211111,1228,22475,22480,22470,22475,3825
20211111,1229,22475,22480,22465,22465,6560
20211111,1230,22470,22475,22465,22470,6337
20211111,1231,22470,22470,22435,22435,84779
20211111,1232,22440,22445,22415,22435,47361
20211111,1233,22440,22440,22420,22420,57596
20211111,1234,22425,22440,22415,22440,13175
20211111,1235,22435,22445,22435,22435,31698
20211111,1236,22435,22445,22430,22430,33926
20211111,1237,22430,22435,22415,22430,35339
20211111,1238,22430,22435,22420,22425,2173
20211111,1239,22430,22430,22420,22425,9147
20211111,1240,22425,22435,22420,22435,4108
20211111,1241,22435,22440,22430,22430,2307
20211111,1242,22435,22440,22430,22435,10944
20211111,1243,22430,22435,22425,22425,18067
20211111,1244,22420,22435,22420,22420,20459
20211111,1245,22420,22430,22415,22430,19469
20211111,1246,22430,22435,22420,22420,18355
20211111,1247,22430,22435,22430,22435,3858
20211111,1248,22435,22450,22435,22435,26519
20211111,1249,22435,22440,22435,22435,11289
20211111,1250,22440,22445,22435,22440,5190
20211111,1251,22440,22445,22435,22440,2736
20211111,1252,22445,22450,22440,22440,15035
20211111,1253,22440,22445,22425,22425,11571
20211111,1254,22435,22435,22420,22425,6384
20211111,1255,22425,22430,22420,22425,1709
20211111,1256,22420,22440,22420,22440,12867
20211111,1257,22430,22435,22425,22425,2536
20211111,1258,22425,22435,22420,22420,15370
20211111,1259,22420,22425,22405,22410,42771
20211111,1300,22415,22425,22410,22420,8956
20211111,1301,22415,22425,22415,22425,7868
20211111,1302,22420,22440,22420,22430,14019
20211111,1303,22425,22430,22420,22430,3610
20211111,1304,22435,22450,22430,22450,14136
20211111,1305,22450,22455,22435,22435,6115
20211111,1306,22440,22440,22430,22440,632
20211111,1307,22440,22450,22440,22440,3812
20211111,1308,22435,22445,22435,22440,6150
20211111,1309,22440,22440,22430,22435,1262
20211111,1310,22440,22450,22435,22450,9272
20211111,1311,22450,22450,22440,22440,4103
20211111,1312,22440,22450,22435,22450,2749
20211111,1313,22450,22485,22440,22485,35951
20211111,1314,22485,22510,22480,22495,60987
20211111,1315,22495,22505,22485,22505,32213
20211111,1316,22505,22505,22490,22495,9732
20211111,1317,22495,22495,22470,22475,27153
20211111,1318,22470,22475,22465,22465,23045
20211111,1319,22465,22480,22465,22475,6482
20211111,1320,22475,22485,22470,22480,6339
20211111,1321,22480,22480,22455,22460,30035
20211111,1322,22460,22465,22460,22465,767
20211111,1323,22460,22475,22460,22475,4091
20211111,1324,22475,22500,22475,22495,22557
20211111,1325,22500,22505,22490,22500,26141
20211111,1326,22500,22510,22490,22490,14914
20211111,1327,22495,22495,22480,22490,7592
20211111,1328,22490,22495,22470,22470,15237
20211111,1329,22480,22495,22480,22480,9081
20211111,1330,22480,22485,22475,22480,5408
20211111,1331,22480,22505,22480,22495,22963
20211111,1332,22495,22500,22485,22485,2195
20211111,1333,22485,22490,22470,22480,12539
20211111,1334,22475,22490,22475,22475,11688
20211111,1335,22480,22480,22465,22465,14429
20211111,1336,22465,22465,22445,22455,36608
20211111,1337,22455,22460,22445,22455,4280
20211111,1338,22455,22455,22420,22420,41426
20211111,1339,22425,22445,22420,22430,9361
20211111,1340,22430,22440,22430,22435,5722
20211111,1341,22435,22440,22430,22440,5580
20211111,1342,22440,22440,22420,22420,17448
20211111,1343,22425,22440,22420,22430,6419
20211111,1344,22430,22430,22420,22430,6634
20211111,1345,22435,22440,22430,22430,29758
20211111,1346,22440,22455,22435,22455,34385
20211111,1347,22455,22455,22435,22445,23615
20211111,1348,22445,22445,22435,22435,14036
20211111,1349,22435,22445,22435,22445,5754
20211111,1350,22445,22445,22435,22435,6659
20211111,1351,22445,22445,22430,22435,6334
20211111,1352,22435,22440,22430,22430,4175
20211111,1353,22430,22440,22420,22435,13622
20211111,1354,22440,22440,22435,22435,3172
20211111,1355,22440,22450,22440,22440,9520
20211111,1356,22440,22460,22440,22460,27813
20211111,1357,22460,22475,22450,22465,19549
20211111,1358,22460,22465,22450,22465,3625
20211111,1359,22465,22475,22460,22475,7233
20211111,1400,22475,22475,22465,22470,16189
20211111,1401,22465,22475,22460,22460,11644
20211111,1402,22465,22470,22455,22455,11685
20211111,1403,22455,22470,22450,22465,66696
20211111,1404,22465,22480,22465,22475,21936
20211111,1405,22475,22490,22475,22475,44176
20211111,1406,22480,22485,22480,22480,5958
20211111,1407,22485,22485,22470,22475,12267
20211111,1408,22475,22490,22470,22490,12665
20211111,1409,22485,22485,22470,22475,2292
20211111,1410,22480,22480,22475,22480,4698
20211111,1411,22475,22485,22475,22480,12177
20211111,1412,22480,22485,22475,22480,2246
20211111,1413,22480,22485,22465,22480,22890
20211111,1414,22485,22510,22480,22485,60728
20211111,1415,22485,22500,22485,22495,11418
20211111,1416,22495,22510,22490,22510,9737
20211111,1417,22510,22520,22505,22515,35856
20211111,1418,22520,22525,22505,22510,44476
20211111,1419,22515,22515,22500,22505,11744
20211111,1420,22505,22510,22495,22500,14171
20211111,1421,22495,22510,22490,22500,8292
20211111,1422,22500,22515,22495,22515,22623
20211111,1423,22515,22520,22505,22515,22844
20211111,1424,22520,22520,22500,22510,20763
20211111,1425,22505,22510,22500,22505,8791
20211111,1426,22505,22510,22490,22495,14720
20211111,1427,22495,22505,22485,22505,22079
20211111,1428,22510,22520,22505,22520,13849
20211111,1429,22520,22525,22515,22525,31922
20211111,1430,22530,22555,22530,22545,126594
20211111,1431,22545,22575,22545,22560,78537
20211111,1432,22565,22580,22560,22560,62019
20211111,1433,22560,22570,22540,22555,33979
20211111,1434,22560,22565,22550,22560,22918
20211111,1435,22565,22575,22545,22575,22396
20211111,1436,22575,22600,22565,22600,76317
20211111,1437,22600,22605,22580,22595,45908
20211111,1438,22585,22610,22585,22595,17131
20211111,1439,22590,22590,22560,22580,43441
20211111,1440,22580,22580,22560,22570,36510
20211111,1441,22575,22575,22565,22570,14204
20211111,1442,22570,22575,22555,22570,37208
20211111,1443,22565,22590,22565,22575,27024
20211111,1444,22580,22605,22570,22585,104609
20211111,1445,22580,22605,22570,22595,295013
20211111,1446,22595,22600,22590,22590,18477
20211111,1447,22590,22590,22570,22580,56148
20211111,1448,22570,22590,22570,22580,20322
20211111,1449,22580,22580,22560,22570,24006
20211111,1450,22575,22575,22555,22565,60460
20211111,1451,22560,22565,22545,22545,40931
20211111,1452,22545,22555,22520,22550,81915
20211111,1453,22550,22555,22535,22550,25988
20211111,1454,22550,22560,22545,22550,37361
20211111,1455,22550,22560,22540,22540,56250
20211111,1456,22540,22550,22535,22535,12964
20211111,1457,22540,22550,22525,22545,23984
20211111,1458,22540,22545,22530,22540,10088
20211111,1459,22540,22540,22525,22540,5032
20211111,1500,22540,22545,22530,22540,20394
20211111,1501,22545,22555,22535,22550,45429
20211111,1502,22555,22555,22550,22550,24096
20211111,1503,22550,22555,22535,22540,29512
20211111,1504,22540,22550,22530,22540,16255
20211111,1505,22540,22550,22540,22550,15017
20211111,1506,22550,22560,22550,22560,7987
20211111,1507,22555,22560,22555,22560,17876
20211111,1508,22560,22565,22550,22550,21192
20211111,1509,22545,22565,22540,22555,22571
20211111,1510,22560,22560,22550,22560,7632
20211111,1511,22560,22565,22555,22555,26889
20211111,1512,22560,22565,22550,22560,10324
20211111,1513,22565,22575,22560,22575,20820
20211111,1514,22580,22590,22575,22585,54013
20211111,1515,22580,22590,22575,22585,45187
20211111,1516,22585,22590,22560,22570,71532
20211111,1517,22570,22580,22565,22565,43913
20211111,1518,22565,22590,22560,22585,29366
20211111,1519,22590,22590,22575,22585,26098
20211111,1520,22585,22605,22585,22600,52836
20211111,1530,22645,22645,22645,22645,206326