날짜,시간,시가,고가,저가,종가,거래량
20211124,0901,23915,23980,23880,23970,421298
20211124,0902,23970,24005,23915,23955,270887
20211124,0903,23955,23985,23905,23905,99572
20211124,0904,23910,23950,23870,23895,137472
20211124,0905,23890,23900,23850,23890,87667
20211124,0906,23890,23945,23890,23925,95664
20211124,0907,23925,23985,23925,23965,102045
20211124,0908,23965,24000,23965,23980,93121
20211124,0909,23975,24040,23970,24030,187613
20211124,0910,24030,24055,24025,24040,185583
20211124,0911,24040,24060,24015,24040,126468
20211124,0912,24040,24125,24035,24120,183359
20211124,0913,24120,24120,24070,24080,140646
20211124,0914,24080,24115,24075,24085,44028
20211124,0915,24085,24100,24035,24040,87809
20211124,0916,24040,24050,24005,24015,150043
20211124,0917,24020,24030,24005,24010,40661
20211124,0918,24005,24010,23965,23965,52800
20211124,0919,23970,24000,23960,23990,65243
20211124,0920,23990,23990,23925,23930,79964
20211124,0921,23925,23960,23910,23910,75454
20211124,0922,23915,23925,23870,23885,82965
20211124,0923,23885,23905,23860,23875,40386
20211124,0924,23870,23890,23865,23890,40347
20211124,0925,23885,23895,23850,23855,66435
20211124,0926,23860,23875,23815,23830,82271
20211124,0927,23825,23835,23815,23830,40663
20211124,0928,23830,23870,23815,23815,55687
20211124,0929,23815,23835,23805,23835,47950
20211124,0930,23830,23855,23820,23850,50908
20211124,0931,23850,23855,23795,23810,96926
20211124,0932,23810,23830,23800,23810,31504
20211124,0933,23810,23835,23810,23820,19772
20211124,0934,23815,23815,23760,23765,92923
20211124,0935,23765,23780,23755,23765,66164
20211124,0936,23765,23805,23755,23790,79777
20211124,0937,23780,23805,23760,23790,81411
20211124,0938,23795,23825,23790,23815,46732
20211124,0939,23815,23815,23780,23780,51327
20211124,0940,23790,23815,23780,23800,33271
20211124,0941,23795,23835,23795,23820,43704
20211124,0942,23820,23830,23795,23800,35627
20211124,0943,23800,23805,23745,23755,124211
20211124,0944,23755,23765,23730,23755,48751
20211124,0945,23755,23775,23750,23770,49002
20211124,0946,23775,23795,23755,23775,37283
20211124,0947,23775,23790,23765,23775,16451
20211124,0948,23775,23790,23760,23785,43838
20211124,0949,23785,23810,23775,23805,35307
20211124,0950,23805,23825,23805,23820,38103
20211124,0951,23820,23830,23800,23815,96768
20211124,0952,23810,23810,23785,23805,32237
20211124,0953,23805,23830,23795,23815,17091
20211124,0954,23815,23820,23800,23805,8881
20211124,0955,23815,23825,23815,23815,35740
20211124,0956,23815,23820,23780,23790,18883
20211124,0957,23790,23790,23775,23785,16126
20211124,0958,23785,23790,23765,23770,30477
20211124,0959,23770,23785,23765,23785,24126
20211124,1000,23780,23785,23765,23765,19189
20211124,1001,23765,23780,23755,23770,52278
20211124,1002,23770,23810,23770,23795,50511
20211124,1003,23795,23795,23780,23790,5643
20211124,1004,23790,23805,23785,23795,10109
20211124,1005,23785,23790,23765,23765,27498
20211124,1006,23765,23780,23760,23775,5412
20211124,1007,23770,23770,23740,23740,50043
20211124,1008,23740,23755,23735,23745,28074
20211124,1009,23745,23745,23705,23715,75670
20211124,1010,23715,23725,23695,23710,71453
20211124,1011,23710,23720,23700,23710,20861
20211124,1012,23715,23740,23715,23735,34014
20211124,1013,23735,23760,23725,23755,34304
20211124,1014,23750,23760,23740,23760,28452
20211124,1015,23760,23775,23755,23775,49594
20211124,1016,23775,23790,23765,23785,32400
20211124,1017,23790,23790,23770,23780,12258
20211124,1018,23780,23800,23775,23800,37497
20211124,1019,23800,23800,23785,23795,12365
20211124,1020,23795,23815,23790,23815,27133
20211124,1021,23810,23825,23795,23820,35258
20211124,1022,23815,23830,23800,23800,45842
20211124,1023,23805,23810,23790,23795,16552
20211124,1024,23795,23805,23790,23800,9077
20211124,1025,23800,23810,23785,23790,11247
20211124,1026,23790,23795,23775,23785,22220
20211124,1027,23785,23795,23765,23785,27339
20211124,1028,23785,23790,23770,23775,38846
20211124,1029,23775,23785,23775,23780,14039
20211124,1030,23780,23815,23770,23815,75297
20211124,1031,23815,23850,23810,23845,111719
20211124,1032,23840,23865,23835,23840,256209
20211124,1033,23840,23845,23825,23835,37759
20211124,1034,23835,23865,23835,23860,41905
20211124,1035,23860,23865,23845,23865,46589
20211124,1036,23860,23865,23850,23860,40294
20211124,1037,23860,23865,23845,23855,29423
20211124,1038,23860,23870,23845,23845,74482
20211124,1039,23840,23840,23815,23820,44890
20211124,1040,23815,23820,23810,23815,10933
20211124,1041,23815,23820,23800,23800,35563
20211124,1042,23800,23820,23800,23810,6778
20211124,1043,23810,23815,23775,23780,82506
20211124,1044,23780,23790,23770,23770,31480
20211124,1045,23775,23785,23775,23775,27824
20211124,1046,23770,23780,23765,23770,24055
20211124,1047,23775,23775,23760,23765,15922
20211124,1048,23765,23775,23750,23755,53439
20211124,1049,23755,23775,23750,23770,19383
20211124,1050,23765,23765,23755,23765,10099
20211124,1051,23760,23775,23760,23770,12238
20211124,1052,23770,23770,23750,23755,39578
20211124,1053,23750,23760,23740,23755,19428
20211124,1054,23755,23775,23750,23775,13148
20211124,1055,23775,23785,23775,23780,71510
20211124,1056,23780,23790,23765,23770,31611
20211124,1057,23770,23770,23740,23745,15272
20211124,1058,23745,23745,23730,23735,23807
20211124,1059,23730,23735,23695,23695,129539
20211124,1100,23700,23700,23655,23660,73401
20211124,1101,23660,23665,23600,23610,104970
20211124,1102,23610,23620,23560,23570,115302
20211124,1103,23575,23590,23565,23580,65780
20211124,1104,23580,23580,23525,23535,65317
20211124,1105,23535,23550,23475,23495,146718
20211124,1106,23500,23505,23475,23500,55411
20211124,1107,23505,23535,23495,23525,63717
20211124,1108,23520,23530,23505,23520,29281
20211124,1109,23510,23535,23500,23520,28019
20211124,1110,23525,23525,23495,23505,76432
20211124,1111,23500,23500,23470,23485,97899
20211124,1112,23485,23510,23480,23505,90809
20211124,1113,23510,23525,23510,23510,56707
20211124,1114,23510,23525,23505,23515,40949
20211124,1115,23515,23520,23500,23505,22023
20211124,1116,23515,23515,23500,23505,26947
20211124,1117,23500,23520,23500,23510,18655
20211124,1118,23510,23515,23505,23505,9690
20211124,1119,23510,23525,23505,23525,19073
20211124,1120,23525,23535,23510,23515,53162
20211124,1121,23515,23520,23495,23515,59310
20211124,1122,23510,23540,23510,23530,41095
20211124,1123,23525,23535,23505,23510,34035
20211124,1124,23510,23510,23485,23495,47833
20211124,1125,23490,23495,23485,23490,6977
20211124,1126,23485,23490,23475,23485,41988
20211124,1127,23490,23510,23490,23510,21509
20211124,1128,23500,23510,23495,23505,14511
20211124,1129,23505,23520,23500,23500,49988
20211124,1130,23500,23500,23490,23495,15617
20211124,1131,23495,23510,23490,23495,12950
20211124,1132,23495,23510,23495,23500,23969
20211124,1133,23505,23505,23495,23495,6612
20211124,1134,23500,23505,23495,23495,1787
20211124,1135,23495,23500,23480,23480,31425
20211124,1136,23485,23500,23475,23500,34374
20211124,1137,23505,23515,23500,23515,70187
20211124,1138,23520,23535,23515,23530,73273
20211124,1139,23530,23540,23515,23520,27739
20211124,1140,23520,23530,23515,23530,13485
20211124,1141,23530,23535,23520,23525,5982
20211124,1142,23530,23530,23510,23515,15870
20211124,1143,23510,23530,23510,23525,16592
20211124,1144,23530,23535,23530,23535,14263
20211124,1145,23535,23535,23520,23520,5952
20211124,1146,23525,23530,23520,23525,2305
20211124,1147,23525,23535,23525,23530,26024
20211124,1148,23535,23540,23515,23515,14031
20211124,1149,23520,23525,23505,23525,15084
20211124,1150,23530,23550,23530,23540,57671
20211124,1151,23540,23550,23540,23540,27783
20211124,1152,23535,23555,23535,23555,29468
20211124,1153,23555,23565,23550,23555,52308
20211124,1154,23550,23570,23545,23565,17602
20211124,1155,23565,23570,23550,23555,25339
20211124,1156,23555,23560,23540,23540,21599
20211124,1157,23545,23545,23520,23520,30630
20211124,1158,23525,23535,23520,23525,3056
20211124,1159,23535,23535,23525,23525,3331
20211124,1200,23530,23540,23525,23525,8225
20211124,1201,23530,23530,23515,23525,15531
20211124,1202,23530,23530,23520,23525,14738
20211124,1203,23530,23530,23500,23505,16284
20211124,1204,23510,23510,23470,23470,86591
20211124,1205,23475,23485,23435,23440,91825
20211124,1206,23435,23450,23425,23440,48955
20211124,1207,23440,23450,23435,23450,29833
20211124,1208,23450,23450,23430,23445,26519
20211124,1209,23445,23470,23445,23465,33444
20211124,1210,23465,23465,23445,23465,28216
20211124,1211,23465,23475,23460,23460,18306
20211124,1212,23465,23480,23460,23480,14152
20211124,1213,23480,23485,23475,23485,10179
20211124,1214,23480,23485,23480,23485,7049
20211124,1215,23480,23495,23480,23480,12866
20211124,1216,23485,23490,23480,23490,6822
20211124,1217,23490,23490,23475,23480,9772
20211124,1218,23480,23485,23470,23485,20271
20211124,1219,23485,23515,23485,23510,61870
20211124,1220,23510,23515,23495,23495,10257
20211124,1221,23505,23510,23500,23505,7943
20211124,1222,23510,23515,23510,23515,8159
20211124,1223,23515,23535,23515,23530,49493
20211124,1224,23530,23540,23525,23530,22408
20211124,1225,23530,23530,23520,23525,13190
20211124,1226,23520,23530,23515,23525,6364
20211124,1227,23530,23540,23530,23535,14294
20211124,1228,23540,23545,23535,23535,18189
20211124,1229,23535,23535,23515,23515,7793
20211124,1230,23515,23520,23500,23510,19341
20211124,1231,23510,23515,23505,23510,5970
20211124,1232,23515,23540,23515,23540,6898
20211124,1233,23540,23540,23535,23540,4187
20211124,1234,23540,23550,23535,23540,52417
20211124,1235,23535,23545,23535,23540,9219
20211124,1236,23540,23560,23540,23550,26147
20211124,1237,23555,23560,23550,23555,31369
20211124,1238,23550,23560,23535,23535,20941
20211124,1239,23540,23555,23540,23555,4237
20211124,1240,23550,23555,23535,23535,16746
20211124,1241,23540,23555,23540,23550,14632
20211124,1242,23545,23550,23535,23540,5382
20211124,1243,23540,23550,23535,23535,53333
20211124,1244,23535,23545,23530,23535,13982
20211124,1245,23535,23535,23520,23520,12910
20211124,1246,23520,23540,23520,23535,9508
20211124,1247,23535,23535,23530,23530,10464
20211124,1248,23530,23540,23530,23540,9428
20211124,1249,23540,23540,23530,23535,1083
20211124,1250,23530,23530,23520,23525,9359
20211124,1251,23525,23530,23520,23530,57143
20211124,1252,23535,23535,23520,23520,29342
20211124,1253,23525,23535,23520,23535,2191
20211124,1254,23535,23540,23530,23535,17059
20211124,1255,23535,23540,23530,23535,4098
20211124,1256,23530,23530,23520,23520,21203
20211124,1257,23525,23530,23520,23525,452
20211124,1258,23525,23530,23510,23510,10906
20211124,1259,23510,23515,23500,23505,6176
20211124,1300,23505,23525,23505,23525,23969
20211124,1301,23525,23540,23520,23535,9078
20211124,1302,23540,23545,23525,23525,12097
20211124,1303,23530,23535,23520,23525,2393
20211124,1304,23525,23525,23500,23505,22665
20211124,1305,23505,23505,23475,23480,101297
20211124,1306,23485,23490,23475,23475,10179
20211124,1307,23480,23490,23455,23460,57222
20211124,1308,23460,23480,23455,23470,35525
20211124,1309,23470,23480,23470,23480,617
20211124,1310,23480,23485,23475,23475,19975
20211124,1311,23480,23485,23475,23485,1808
20211124,1312,23485,23490,23480,23485,14114
20211124,1313,23485,23490,23475,23480,16178
20211124,1314,23480,23490,23470,23470,63726
20211124,1315,23480,23480,23450,23455,54117
20211124,1316,23455,23465,23445,23460,35299
20211124,1317,23460,23460,23440,23445,21394
20211124,1318,23440,23450,23430,23430,63213
20211124,1319,23430,23455,23430,23455,27712
20211124,1320,23460,23475,23460,23475,15265
20211124,1321,23475,23485,23475,23475,31847
20211124,1322,23470,23490,23465,23475,45088
20211124,1323,23480,23480,23465,23470,14077
20211124,1324,23465,23470,23465,23470,17822
20211124,1325,23470,23470,23455,23460,20570
20211124,1326,23465,23480,23465,23480,8301
20211124,1327,23475,23490,23475,23485,20344
20211124,1328,23480,23485,23475,23475,25731
20211124,1329,23480,23485,23470,23475,818
20211124,1330,23475,23480,23465,23465,8540
20211124,1331,23465,23480,23460,23470,62897
20211124,1332,23475,23495,23475,23475,31590
20211124,1333,23475,23485,23470,23480,24883
20211124,1334,23480,23480,23465,23465,24694
20211124,1335,23460,23480,23460,23480,2100
20211124,1336,23475,23485,23475,23475,11591
20211124,1337,23475,23495,23475,23490,8734
20211124,1338,23490,23490,23480,23485,10269
20211124,1339,23485,23485,23475,23480,3380
20211124,1340,23480,23480,23475,23475,13655
20211124,1341,23480,23485,23475,23475,2665
20211124,1342,23480,23480,23450,23455,46486
20211124,1343,23455,23455,23440,23445,37688
20211124,1344,23440,23445,23435,23440,17065
20211124,1345,23440,23445,23425,23425,51003
20211124,1346,23435,23445,23405,23415,62517
20211124,1347,23420,23425,23415,23420,25841
20211124,1348,23425,23435,23420,23425,42580
20211124,1349,23425,23445,23425,23440,27782
20211124,1350,23445,23455,23440,23450,28823
20211124,1351,23450,23460,23440,23450,75347
20211124,1352,23455,23465,23450,23450,51040
20211124,1353,23455,23465,23450,23465,8773
20211124,1354,23465,23470,23465,23465,36709
20211124,1355,23465,23470,23460,23470,6723
20211124,1356,23470,23480,23465,23480,106489
20211124,1357,23475,23480,23465,23475,13590
20211124,1358,23475,23480,23470,23470,45249
20211124,1359,23465,23485,23465,23485,43952
20211124,1400,23485,23495,23485,23490,25587
20211124,1401,23485,23520,23485,23515,39810
20211124,1402,23520,23525,23515,23525,42472
20211124,1403,23525,23540,23515,23520,46001
20211124,1404,23520,23540,23520,23540,9197
20211124,1405,23535,23545,23535,23545,31417
20211124,1406,23545,23560,23545,23560,65811
20211124,1407,23560,23560,23535,23535,74272
20211124,1408,23535,23545,23535,23545,14298
20211124,1409,23545,23550,23535,23550,22306
20211124,1410,23550,23550,23535,23545,7508
20211124,1411,23545,23545,23530,23530,28288
20211124,1412,23530,23530,23520,23530,37966
20211124,1413,23530,23540,23520,23520,39395
20211124,1414,23520,23530,23515,23515,16727
20211124,1415,23520,23540,23515,23530,20009
20211124,1416,23535,23535,23530,23530,1562
20211124,1417,23535,23550,23535,23545,34778
20211124,1418,23540,23540,23530,23530,18627
20211124,1419,23530,23530,23525,23530,20015
20211124,1420,23525,23530,23525,23525,8034
20211124,1421,23525,23535,23520,23530,20569
20211124,1422,23530,23535,23525,23525,18567
20211124,1423,23525,23535,23525,23530,1844
20211124,1424,23520,23525,23510,23515,20238
20211124,1425,23510,23525,23510,23515,6424
20211124,1426,23515,23515,23490,23495,50338
20211124,1427,23500,23510,23500,23500,8126
20211124,1428,23495,23520,23495,23520,16471
20211124,1429,23520,23530,23515,23525,3754
20211124,1430,23530,23530,23520,23525,24536
20211124,1431,23520,23530,23515,23530,20351
20211124,1432,23530,23550,23525,23550,40352
20211124,1433,23550,23580,23545,23580,122231
20211124,1434,23580,23605,23575,23580,172038
20211124,1435,23590,23590,23570,23580,33122
20211124,1436,23575,23575,23555,23555,28386
20211124,1437,23550,23555,23540,23545,27567
20211124,1438,23550,23555,23540,23540,22040
20211124,1439,23545,23555,23540,23545,25651
20211124,1440,23545,23545,23530,23535,17008
20211124,1441,23535,23540,23530,23540,12324
20211124,1442,23545,23545,23520,23525,16689
20211124,1443,23530,23545,23530,23545,9928
20211124,1444,23545,23550,23545,23550,16292
20211124,1445,23550,23550,23545,23550,10584
20211124,1446,23545,23560,23545,23560,13116
20211124,1447,23560,23565,23550,23560,20362
20211124,1448,23555,23555,23530,23535,48221
20211124,1449,23540,23545,23535,23540,6307
20211124,1450,23540,23540,23530,23540,8873
20211124,1451,23540,23540,23530,23540,13957
20211124,1452,23540,23550,23535,23545,8436
20211124,1453,23550,23560,23545,23560,24213
20211124,1454,23555,23565,23555,23555,25411
20211124,1455,23560,23585,23560,23585,76054
20211124,1456,23585,23590,23575,23590,11668
20211124,1457,23585,23605,23585,23605,65583
20211124,1458,23605,23625,23600,23625,52319
20211124,1459,23625,23640,23620,23625,69327
20211124,1500,23625,23625,23615,23615,34456
20211124,1501,23610,23615,23595,23605,23340
20211124,1502,23605,23635,23605,23635,30136
20211124,1503,23635,23680,23635,23675,92379
20211124,1504,23670,23685,23660,23680,29504
20211124,1505,23675,23710,23675,23700,62565
20211124,1506,23700,23705,23675,23675,69725
20211124,1507,23670,23670,23650,23650,16062
20211124,1508,23650,23665,23640,23640,33927
20211124,1509,23640,23645,23630,23635,17700
20211124,1510,23630,23640,23625,23630,10819
20211124,1511,23630,23630,23615,23625,15635
20211124,1512,23625,23635,23625,23635,8365
20211124,1513,23640,23645,23635,23640,14430
20211124,1514,23645,23645,23630,23630,16354
20211124,1515,23630,23645,23630,23640,41382
20211124,1516,23645,23645,23630,23640,16726
20211124,1517,23645,23645,23635,23640,3902
20211124,1518,23635,23640,23630,23635,17066
20211124,1519,23640,23640,23620,23620,33297
20211124,1520,23625,23635,23615,23635,22697
20211124,1530,23665,23665,23665,23665,169810