날짜,시간,시가,고가,저가,종가,거래량
20211130,0901,22395,22500,22385,22475,617151
20211130,0902,22490,22545,22460,22525,461230
20211130,0903,22520,22535,22480,22510,283418
20211130,0904,22515,22535,22450,22450,141484
20211130,0905,22450,22480,22430,22455,160794
20211130,0906,22455,22490,22420,22475,75801
20211130,0907,22475,22500,22425,22425,61080
20211130,0908,22425,22440,22365,22370,149638
20211130,0909,22370,22395,22345,22395,107779
20211130,0910,22390,22395,22355,22370,56768
20211130,0911,22365,22455,22360,22440,162741
20211130,0912,22445,22460,22405,22410,116503
20211130,0913,22405,22450,22400,22410,52702
20211130,0914,22415,22435,22390,22435,44577
20211130,0915,22435,22470,22410,22460,108357
20211130,0916,22460,22465,22410,22420,42335
20211130,0917,22415,22460,22410,22450,52883
20211130,0918,22450,22480,22435,22475,56611
20211130,0919,22470,22510,22470,22475,203107
20211130,0920,22475,22475,22400,22415,144238
20211130,0921,22415,22420,22345,22345,177294
20211130,0922,22345,22375,22335,22375,35792
20211130,0923,22375,22390,22360,22380,65306
20211130,0924,22380,22400,22365,22400,100710
20211130,0925,22395,22405,22380,22390,56071
20211130,0926,22385,22450,22385,22450,139659
20211130,0927,22450,22455,22410,22410,53796
20211130,0928,22410,22425,22380,22380,81709
20211130,0929,22380,22390,22360,22380,75934
20211130,0930,22380,22390,22365,22365,30896
20211130,0931,22365,22380,22335,22345,126175
20211130,0932,22340,22345,22305,22305,84182
20211130,0933,22305,22315,22290,22310,111274
20211130,0934,22310,22345,22305,22340,71518
20211130,0935,22335,22350,22320,22335,42456
20211130,0936,22335,22350,22315,22330,47977
20211130,0937,22330,22330,22285,22305,78349
20211130,0938,22305,22340,22300,22325,37126
20211130,0939,22320,22335,22315,22330,17648
20211130,0940,22325,22345,22315,22340,30741
20211130,0941,22340,22375,22340,22370,64464
20211130,0942,22365,22365,22330,22335,37117
20211130,0943,22335,22335,22285,22300,102080
20211130,0944,22300,22330,22295,22325,31766
20211130,0945,22330,22330,22310,22310,18528
20211130,0946,22305,22335,22305,22335,63885
20211130,0947,22335,22340,22325,22325,51375
20211130,0948,22325,22330,22285,22285,57117
20211130,0949,22290,22335,22265,22320,139659
20211130,0950,22315,22325,22310,22310,53512
20211130,0951,22310,22345,22310,22320,61564
20211130,0952,22320,22335,22305,22335,24999
20211130,0953,22330,22340,22315,22315,22972
20211130,0954,22315,22335,22295,22300,54292
20211130,0955,22295,22315,22280,22305,21921
20211130,0956,22310,22310,22275,22285,30760
20211130,0957,22290,22295,22275,22275,38671
20211130,0958,22280,22295,22265,22290,55775
20211130,0959,22295,22305,22290,22295,29106
20211130,1000,22295,22300,22280,22280,15240
20211130,1001,22280,22330,22280,22325,65915
20211130,1002,22325,22325,22290,22300,30733
20211130,1003,22295,22300,22285,22285,48859
20211130,1004,22280,22280,22245,22255,120270
20211130,1005,22255,22255,22230,22250,84377
20211130,1006,22245,22250,22225,22235,49824
20211130,1007,22230,22260,22225,22245,29252
20211130,1008,22245,22255,22235,22245,21818
20211130,1009,22240,22240,22215,22220,35765
20211130,1010,22220,22230,22210,22215,38151
20211130,1011,22210,22220,22185,22190,121282
20211130,1012,22190,22200,22170,22175,132789
20211130,1013,22170,22180,22155,22160,87586
20211130,1014,22160,22190,22155,22190,51724
20211130,1015,22195,22210,22190,22210,100780
20211130,1016,22205,22210,22180,22200,45072
20211130,1017,22200,22200,22165,22170,79892
20211130,1018,22175,22180,22150,22160,91755
20211130,1019,22150,22155,22130,22140,60582
20211130,1020,22140,22145,22095,22110,129040
20211130,1021,22105,22110,22065,22065,171681
20211130,1022,22070,22070,22020,22020,347713
20211130,1023,22020,22055,22015,22035,82119
20211130,1024,22035,22040,21990,22020,147196
20211130,1025,22020,22055,22010,22040,262513
20211130,1026,22035,22055,22030,22050,22197
20211130,1027,22050,22075,22035,22070,39404
20211130,1028,22070,22090,22060,22065,88111
20211130,1029,22065,22100,22065,22100,42268
20211130,1030,22095,22120,22085,22085,78192
20211130,1031,22085,22090,22060,22070,36929
20211130,1032,22075,22095,22045,22095,69103
20211130,1033,22090,22090,22050,22055,65447
20211130,1034,22050,22060,22040,22050,46563
20211130,1035,22050,22085,22050,22080,57261
20211130,1036,22075,22090,22055,22070,31050
20211130,1037,22065,22100,22060,22090,23441
20211130,1038,22095,22110,22085,22105,47466
20211130,1039,22105,22105,22080,22090,31089
20211130,1040,22085,22110,22070,22105,77956
20211130,1041,22100,22110,22090,22095,16176
20211130,1042,22090,22095,22060,22070,43544
20211130,1043,22075,22080,22060,22060,26576
20211130,1044,22060,22075,22050,22065,17857
20211130,1045,22065,22070,22055,22060,17820
20211130,1046,22060,22060,22035,22045,229235
20211130,1047,22045,22055,22035,22045,72782
20211130,1048,22050,22055,22025,22025,44674
20211130,1049,22025,22060,22010,22055,45319
20211130,1050,22055,22085,22055,22080,44478
20211130,1051,22085,22090,22075,22085,15177
20211130,1052,22080,22080,22060,22070,39686
20211130,1053,22065,22080,22065,22065,17836
20211130,1054,22060,22060,22035,22040,18356
20211130,1055,22045,22045,22005,22010,79218
20211130,1056,22005,22020,21980,21985,191466
20211130,1057,21980,21985,21950,21955,103030
20211130,1058,21955,21970,21950,21960,89418
20211130,1059,21955,21970,21950,21960,176022
20211130,1100,21955,21960,21905,21910,85271
20211130,1101,21915,21950,21910,21940,50767
20211130,1102,21945,21955,21935,21950,54675
20211130,1103,21945,21965,21945,21950,31256
20211130,1104,21955,21970,21935,21940,33691
20211130,1105,21940,21960,21935,21955,50710
20211130,1106,21955,21970,21940,21965,21893
20211130,1107,21965,21995,21955,21955,93453
20211130,1108,21955,21955,21935,21935,57072
20211130,1109,21940,21945,21925,21935,24607
20211130,1110,21935,21955,21910,21910,116793
20211130,1111,21915,21945,21915,21940,28257
20211130,1112,21940,21945,21925,21925,13321
20211130,1113,21930,21940,21895,21900,146313
20211130,1114,21905,21905,21875,21885,84218
20211130,1115,21880,21905,21875,21905,53253
20211130,1116,21900,21920,21900,21920,29132
20211130,1117,21920,21920,21890,21895,44953
20211130,1118,21900,21900,21870,21875,45228
20211130,1119,21870,21875,21820,21825,185056
20211130,1120,21825,21850,21810,21815,90908
20211130,1121,21815,21835,21810,21815,75202
20211130,1122,21815,21825,21780,21785,139905
20211130,1123,21790,21805,21770,21775,83242
20211130,1124,21775,21780,21755,21760,99208
20211130,1125,21760,21765,21745,21750,67053
20211130,1126,21750,21770,21740,21740,78668
20211130,1127,21740,21750,21700,21705,168070
20211130,1128,21710,21715,21690,21705,172895
20211130,1129,21705,21730,21705,21720,64486
20211130,1130,21720,21720,21685,21695,131801
20211130,1131,21695,21700,21650,21655,130435
20211130,1132,21660,21685,21655,21680,67337
20211130,1133,21680,21685,21655,21670,39304
20211130,1134,21670,21675,21650,21675,52132
20211130,1135,21680,21710,21675,21690,103983
20211130,1136,21695,21700,21665,21675,65248
20211130,1137,21680,21710,21675,21700,53778
20211130,1138,21705,21705,21685,21685,48577
20211130,1139,21690,21715,21685,21710,44231
20211130,1140,21705,21720,21700,21705,79954
20211130,1141,21700,21705,21675,21705,85407
20211130,1142,21705,21735,21700,21730,37646
20211130,1143,21730,21730,21715,21730,72059
20211130,1144,21725,21725,21690,21690,94675
20211130,1145,21695,21700,21685,21695,49434
20211130,1146,21690,21700,21680,21680,50547
20211130,1147,21680,21685,21660,21665,41863
20211130,1148,21660,21680,21655,21665,63217
20211130,1149,21670,21670,21645,21660,102614
20211130,1150,21660,21700,21660,21685,60103
20211130,1151,21680,21680,21655,21670,25688
20211130,1152,21670,21680,21660,21670,44276
20211130,1153,21670,21675,21655,21660,45269
20211130,1154,21665,21665,21650,21655,19380
20211130,1155,21655,21675,21655,21670,17620
20211130,1156,21670,21695,21665,21695,25059
20211130,1157,21690,21690,21665,21670,32846
20211130,1158,21670,21675,21665,21675,31889
20211130,1159,21680,21685,21670,21675,13314
20211130,1200,21675,21675,21660,21660,21279
20211130,1201,21665,21680,21650,21675,44922
20211130,1202,21670,21690,21660,21665,23764
20211130,1203,21660,21670,21640,21640,145261
20211130,1204,21640,21650,21630,21640,49115
20211130,1205,21640,21650,21630,21640,59590
20211130,1206,21640,21660,21635,21660,13007
20211130,1207,21660,21665,21650,21665,16814
20211130,1208,21670,21675,21660,21665,11263
20211130,1209,21665,21680,21660,21680,78627
20211130,1210,21670,21675,21660,21660,16292
20211130,1211,21660,21670,21650,21650,42376
20211130,1212,21650,21660,21640,21645,23259
20211130,1213,21645,21655,21640,21655,39905
20211130,1214,21655,21660,21645,21650,8084
20211130,1215,21645,21650,21605,21610,173436
20211130,1216,21605,21610,21590,21600,147508
20211130,1217,21600,21610,21575,21575,95141
20211130,1218,21580,21580,21555,21555,74360
20211130,1219,21560,21570,21560,21560,35189
20211130,1220,21565,21570,21545,21570,147822
20211130,1221,21570,21620,21565,21605,94222
20211130,1222,21600,21605,21570,21575,49803
20211130,1223,21575,21585,21570,21585,43075
20211130,1224,21585,21590,21555,21575,32112
20211130,1225,21575,21575,21555,21565,26324
20211130,1226,21570,21570,21550,21570,23125
20211130,1227,21560,21580,21560,21575,27348
20211130,1228,21575,21580,21550,21560,49012
20211130,1229,21555,21560,21530,21535,70456
20211130,1230,21530,21550,21520,21540,57604
20211130,1231,21540,21550,21525,21535,43451
20211130,1232,21535,21540,21510,21515,50842
20211130,1233,21515,21540,21510,21535,31580
20211130,1234,21540,21565,21535,21565,78730
20211130,1235,21565,21585,21560,21570,41032
20211130,1236,21565,21585,21560,21585,38623
20211130,1237,21580,21590,21575,21590,26624
20211130,1238,21590,21600,21570,21575,26604
20211130,1239,21575,21610,21575,21605,45482
20211130,1240,21605,21610,21590,21600,21912
20211130,1241,21600,21610,21585,21595,30761
20211130,1242,21590,21630,21590,21610,45870
20211130,1243,21610,21615,21600,21610,54954
20211130,1244,21605,21605,21595,21595,50015
20211130,1245,21595,21605,21585,21605,24008
20211130,1246,21600,21605,21575,21580,34463
20211130,1247,21580,21585,21570,21580,10719
20211130,1248,21575,21595,21575,21595,13948
20211130,1249,21590,21595,21570,21570,19723
20211130,1250,21575,21585,21570,21580,50306
20211130,1251,21580,21600,21580,21590,16704
20211130,1252,21590,21600,21575,21595,17974
20211130,1253,21595,21615,21595,21610,16341
20211130,1254,21610,21630,21610,21630,29201
20211130,1255,21630,21640,21610,21630,65200
20211130,1256,21635,21665,21635,21665,61276
20211130,1257,21660,21670,21635,21650,67880
20211130,1258,21655,21655,21630,21635,54565
20211130,1259,21630,21630,21615,21625,34876
20211130,1300,21630,21630,21615,21620,19517
20211130,1301,21620,21630,21615,21620,29081
20211130,1302,21625,21640,21615,21640,23745
20211130,1303,21630,21645,21630,21635,28616
20211130,1304,21640,21680,21625,21680,102144
20211130,1305,21670,21715,21670,21710,183241
20211130,1306,21710,21720,21685,21690,112241
20211130,1307,21690,21720,21685,21715,45884
20211130,1308,21715,21725,21690,21700,59738
20211130,1309,21695,21695,21670,21685,41370
20211130,1310,21685,21685,21670,21685,25014
20211130,1311,21685,21685,21665,21670,41257
20211130,1312,21675,21695,21665,21685,27139
20211130,1313,21685,21695,21640,21640,84629
20211130,1314,21640,21660,21640,21655,27683
20211130,1315,21660,21660,21640,21660,43724
20211130,1316,21665,21670,21640,21640,37805
20211130,1317,21640,21650,21630,21630,45956
20211130,1318,21635,21640,21615,21620,50834
20211130,1319,21615,21645,21610,21640,31313
20211130,1320,21645,21645,21635,21645,7365
20211130,1321,21645,21670,21645,21660,42172
20211130,1322,21660,21675,21660,21665,13901
20211130,1323,21670,21680,21660,21675,11548
20211130,1324,21665,21675,21645,21655,36408
20211130,1325,21655,21670,21655,21670,8682
20211130,1326,21665,21670,21650,21655,23221
20211130,1327,21660,21660,21640,21640,43600
20211130,1328,21640,21645,21615,21615,44713
20211130,1329,21620,21630,21610,21625,49317
20211130,1330,21625,21635,21615,21620,22177
20211130,1331,21625,21630,21615,21620,25280
20211130,1332,21615,21640,21615,21640,37850
20211130,1333,21640,21645,21630,21630,16277
20211130,1334,21630,21630,21605,21610,45808
20211130,1335,21605,21625,21605,21620,20249
20211130,1336,21615,21630,21610,21625,8613
20211130,1337,21620,21630,21605,21625,17774
20211130,1338,21630,21640,21600,21605,44453
20211130,1339,21605,21620,21605,21620,23728
20211130,1340,21625,21625,21605,21615,22684
20211130,1341,21615,21625,21605,21625,18175
20211130,1342,21625,21625,21615,21625,2795
20211130,1343,21625,21640,21625,21640,18060
20211130,1344,21635,21650,21635,21645,34217
20211130,1345,21645,21645,21630,21635,21867
20211130,1346,21635,21655,21620,21655,44357
20211130,1347,21655,21660,21645,21650,25247
20211130,1348,21650,21650,21630,21645,18522
20211130,1349,21645,21655,21640,21650,8922
20211130,1350,21650,21660,21645,21655,19673
20211130,1351,21655,21670,21640,21670,31175
20211130,1352,21660,21695,21660,21685,67516
20211130,1353,21680,21690,21675,21685,9726
20211130,1354,21685,21700,21680,21695,39697
20211130,1355,21695,21710,21690,21710,40110
20211130,1356,21705,21710,21685,21695,24704
20211130,1357,21695,21740,21695,21735,40505
20211130,1358,21735,21740,21710,21710,72931
20211130,1359,21705,21705,21695,21700,35598
20211130,1400,21700,21705,21695,21705,27152
20211130,1401,21705,21705,21670,21680,49915
20211130,1402,21675,21690,21665,21690,44319
20211130,1403,21685,21700,21660,21660,45578
20211130,1404,21660,21670,21650,21660,36188
20211130,1405,21660,21660,21645,21650,17534
20211130,1406,21650,21650,21620,21620,62790
20211130,1407,21625,21625,21600,21605,69121
20211130,1408,21605,21615,21600,21605,60212
20211130,1409,21610,21610,21585,21595,132223
20211130,1410,21600,21610,21590,21595,50555
20211130,1411,21600,21615,21580,21590,63735
20211130,1412,21595,21600,21565,21570,77696
20211130,1413,21570,21580,21555,21575,51314
20211130,1414,21575,21575,21550,21560,44200
20211130,1415,21555,21560,21515,21525,208342
20211130,1416,21530,21530,21500,21500,204176
20211130,1417,21505,21505,21465,21470,267241
20211130,1418,21470,21490,21455,21470,96953
20211130,1419,21475,21500,21450,21455,91238
20211130,1420,21455,21465,21400,21410,210971
20211130,1421,21410,21420,21390,21400,256565
20211130,1422,21405,21425,21380,21385,125577
20211130,1423,21380,21385,21355,21380,245040
20211130,1424,21380,21380,21355,21355,84582
20211130,1425,21360,21360,21330,21340,148465
20211130,1426,21335,21340,21290,21295,116240
20211130,1427,21300,21310,21290,21295,120951
20211130,1428,21295,21330,21290,21320,177666
20211130,1429,21315,21375,21305,21375,120071
20211130,1430,21380,21395,21365,21370,115806
20211130,1431,21365,21395,21360,21365,130904
20211130,1432,21365,21385,21355,21380,71568
20211130,1433,21375,21380,21345,21350,69551
20211130,1434,21350,21355,21320,21345,59758
20211130,1435,21340,21380,21340,21360,89298
20211130,1436,21360,21365,21335,21350,114039
20211130,1437,21350,21355,21325,21330,65805
20211130,1438,21330,21330,21275,21280,251312
20211130,1439,21280,21290,21265,21280,142550
20211130,1440,21285,21310,21285,21300,76627
20211130,1441,21305,21310,21275,21285,140736
20211130,1442,21285,21305,21280,21300,103617
20211130,1443,21300,21300,21230,21245,293481
20211130,1444,21235,21260,21235,21240,63535
20211130,1445,21240,21245,21190,21190,148310
20211130,1446,21195,21215,21175,21175,141034
20211130,1447,21180,21195,21130,21145,197637
20211130,1448,21150,21160,21120,21135,207265
20211130,1449,21135,21215,21130,21215,174597
20211130,1450,21215,21220,21185,21200,122146
20211130,1451,21200,21260,21190,21255,138125
20211130,1452,21255,21270,21240,21245,103291
20211130,1453,21245,21260,21225,21235,65861
20211130,1454,21230,21250,21210,21245,52190
20211130,1455,21250,21250,21205,21210,44659
20211130,1456,21215,21215,21195,21210,71472
20211130,1457,21210,21210,21140,21145,174015
20211130,1458,21140,21170,21140,21155,64253
20211130,1459,21155,21180,21150,21165,52631
20211130,1500,21160,21195,21160,21165,55101
20211130,1501,21170,21195,21140,21140,87316
20211130,1502,21145,21145,21020,21035,364488
20211130,1503,21030,21055,21015,21035,232005
20211130,1504,21040,21040,20990,21015,281597
20211130,1505,21015,21015,20955,20970,152849
20211130,1506,20970,21000,20945,20995,188637
20211130,1507,20990,20995,20945,20965,172615
20211130,1508,20965,20980,20940,20950,160155
20211130,1509,20960,20975,20940,20950,152292
20211130,1510,20950,20965,20925,20935,167845
20211130,1511,20940,20960,20930,20930,178958
20211130,1512,20930,20930,20870,20870,366617
20211130,1513,20875,20885,20810,20810,243596
20211130,1514,20810,20830,20780,20800,156374
20211130,1515,20800,20815,20780,20790,163256
20211130,1516,20790,20950,20780,20950,211887
20211130,1517,20950,20970,20905,20955,141766
20211130,1518,20960,21020,20940,21015,156875
20211130,1519,21015,21055,21010,21030,190750
20211130,1520,21025,21070,21015,21060,200318
20211130,1530,21165,21165,21165,21165,541500