날짜,시간,시가,고가,저가,종가,거래량
20211112,0901,22940,22950,22870,22870,426354
20211112,0902,22865,22870,22805,22815,458467
20211112,0903,22810,22815,22760,22800,192970
20211112,0904,22805,22900,22795,22855,194244
20211112,0905,22850,22865,22790,22790,123879
20211112,0906,22790,22895,22780,22880,132338
20211112,0907,22885,22925,22880,22885,176692
20211112,0908,22900,22920,22890,22910,96563
20211112,0909,22915,22950,22895,22900,155041
20211112,0910,22900,22915,22845,22865,307518
20211112,0911,22860,22880,22835,22855,238340
20211112,0912,22860,22900,22850,22895,139742
20211112,0913,22895,22945,22895,22930,232044
20211112,0914,22935,22940,22890,22895,65969
20211112,0915,22900,22965,22900,22935,354046
20211112,0916,22930,22960,22910,22920,88232
20211112,0917,22915,22945,22910,22940,50709
20211112,0918,22940,22955,22930,22950,80831
20211112,0919,22950,23000,22950,22980,589745
20211112,0920,22985,23025,22975,23020,302550
20211112,0921,23020,23040,22985,22985,119531
20211112,0922,22990,23010,22980,22990,99290
20211112,0923,22990,23020,22985,23020,105764
20211112,0924,23025,23030,22960,22990,134982
20211112,0925,22995,23000,22950,22965,56705
20211112,0926,22975,22990,22935,22940,86795
20211112,0927,22945,22995,22945,22990,59178
20211112,0928,22995,23005,22965,23000,75089
20211112,0929,23000,23015,22970,22975,52257
20211112,0930,22970,22985,22960,22965,78868
20211112,0931,22970,23030,22970,22985,144831
20211112,0932,22985,22990,22940,22950,72215
20211112,0933,22945,22980,22940,22960,44179
20211112,0934,22970,23000,22965,22985,61022
20211112,0935,22985,23015,22975,22975,82530
20211112,0936,22975,23010,22975,23005,33428
20211112,0937,23005,23085,23005,23075,688430
20211112,0938,23080,23085,23055,23060,92122
20211112,0939,23055,23060,23030,23050,38868
20211112,0940,23045,23070,23030,23065,123664
20211112,0941,23065,23095,23065,23085,390581
20211112,0942,23085,23090,23055,23085,66070
20211112,0943,23085,23115,23080,23105,181799
20211112,0944,23105,23110,23090,23090,171740
20211112,0945,23090,23115,23080,23115,42881
20211112,0946,23110,23120,23095,23095,152467
20211112,0947,23100,23100,23075,23080,57115
20211112,0948,23080,23095,23070,23075,38125
20211112,0949,23070,23085,23070,23080,44647
20211112,0950,23075,23095,23065,23065,35208
20211112,0951,23065,23080,23055,23060,34605
20211112,0952,23065,23070,23040,23045,44203
20211112,0953,23045,23060,23040,23055,18146
20211112,0954,23055,23060,23040,23040,15714
20211112,0955,23045,23060,23035,23050,43674
20211112,0956,23055,23070,23045,23065,21254
20211112,0957,23065,23070,23055,23060,20042
20211112,0958,23060,23060,23045,23055,36243
20211112,0959,23055,23060,23045,23045,32638
20211112,1000,23045,23055,23040,23045,9537
20211112,1001,23045,23055,23030,23040,34718
20211112,1002,23035,23055,23020,23050,51885
20211112,1003,23050,23070,23045,23060,56610
20211112,1004,23055,23075,23050,23075,49159
20211112,1005,23075,23085,23055,23055,45390
20211112,1006,23055,23085,23045,23080,72374
20211112,1007,23080,23080,23065,23070,18213
20211112,1008,23070,23090,23065,23085,36861
20211112,1009,23080,23105,23075,23105,191025
20211112,1010,23105,23110,23080,23085,53668
20211112,1011,23075,23105,23075,23095,46278
20211112,1012,23095,23100,23075,23075,20855
20211112,1013,23080,23080,23070,23080,13896
20211112,1014,23075,23080,23070,23075,61564
20211112,1015,23070,23085,23065,23080,27512
20211112,1016,23080,23095,23070,23080,21593
20211112,1017,23070,23095,23070,23080,33867
20211112,1018,23080,23085,23075,23080,3884
20211112,1019,23080,23100,23070,23085,20281
20211112,1020,23080,23125,23080,23120,98346
20211112,1021,23120,23125,23105,23120,25043
20211112,1022,23110,23135,23110,23115,68655
20211112,1023,23110,23115,23090,23100,12900
20211112,1024,23100,23105,23090,23090,31003
20211112,1025,23095,23105,23085,23085,23462
20211112,1026,23085,23095,23080,23090,81201
20211112,1027,23095,23100,23085,23090,23498
20211112,1028,23095,23105,23090,23100,33686
20211112,1029,23100,23115,23100,23105,18520
20211112,1030,23110,23120,23090,23115,38089
20211112,1031,23115,23120,23085,23090,53023
20211112,1032,23090,23110,23090,23105,19445
20211112,1033,23105,23110,23100,23100,12484
20211112,1034,23105,23110,23090,23090,9894
20211112,1035,23085,23095,23080,23090,22989
20211112,1036,23085,23090,23075,23085,27339
20211112,1037,23080,23095,23080,23090,14654
20211112,1038,23095,23100,23095,23100,36670
20211112,1039,23100,23100,23080,23100,16644
20211112,1040,23100,23125,23100,23115,87204
20211112,1041,23120,23120,23090,23110,19561
20211112,1042,23110,23115,23105,23105,25690
20211112,1043,23110,23135,23110,23130,61856
20211112,1044,23130,23155,23130,23150,273616
20211112,1045,23145,23155,23140,23155,26312
20211112,1046,23150,23160,23140,23140,53746
20211112,1047,23140,23175,23140,23170,159723
20211112,1048,23170,23180,23150,23180,73491
20211112,1049,23180,23185,23160,23165,49710
20211112,1050,23170,23170,23150,23150,74008
20211112,1051,23155,23180,23150,23170,46386
20211112,1052,23170,23180,23165,23180,22510
20211112,1053,23180,23185,23160,23180,52441
20211112,1054,23180,23195,23175,23175,336856
20211112,1055,23175,23185,23175,23180,51444
20211112,1056,23180,23185,23170,23175,33148
20211112,1057,23175,23180,23160,23160,59178
20211112,1058,23165,23170,23150,23165,15901
20211112,1059,23165,23175,23165,23170,11286
20211112,1100,23170,23175,23165,23170,17838
20211112,1101,23175,23180,23160,23175,55599
20211112,1102,23180,23180,23155,23165,65044
20211112,1103,23160,23180,23160,23175,48965
20211112,1104,23180,23185,23165,23170,12429
20211112,1105,23170,23185,23170,23185,21410
20211112,1106,23185,23205,23180,23200,205978
20211112,1107,23205,23225,23200,23225,281248
20211112,1108,23230,23235,23210,23220,49622
20211112,1109,23220,23220,23200,23215,55441
20211112,1110,23220,23225,23210,23215,21954
20211112,1111,23215,23215,23195,23205,70020
20211112,1112,23205,23220,23200,23220,36949
20211112,1113,23225,23235,23220,23225,18509
20211112,1114,23225,23245,23225,23245,47287
20211112,1115,23240,23245,23230,23230,23544
20211112,1116,23230,23255,23230,23255,75171
20211112,1117,23255,23255,23235,23235,27936
20211112,1118,23235,23245,23230,23235,25841
20211112,1119,23230,23235,23215,23235,47613
20211112,1120,23235,23250,23230,23245,56179
20211112,1121,23240,23250,23225,23245,40454
20211112,1122,23245,23250,23240,23240,5090
20211112,1123,23240,23245,23225,23235,32039
20211112,1124,23235,23250,23230,23245,38556
20211112,1125,23245,23260,23240,23260,47737
20211112,1126,23260,23285,23235,23270,106580
20211112,1127,23270,23270,23245,23250,31640
20211112,1128,23255,23260,23245,23245,47580
20211112,1129,23250,23260,23240,23245,15916
20211112,1130,23245,23245,23230,23240,50149
20211112,1131,23240,23260,23235,23260,71612
20211112,1132,23260,23265,23250,23260,35407
20211112,1133,23255,23280,23255,23265,58540
20211112,1134,23270,23275,23250,23250,53090
20211112,1135,23250,23255,23235,23240,41636
20211112,1136,23240,23245,23230,23240,36981
20211112,1137,23240,23245,23235,23240,18143
20211112,1138,23240,23240,23230,23230,13670
20211112,1139,23235,23240,23235,23235,12376
20211112,1140,23240,23250,23230,23240,33478
20211112,1141,23240,23250,23240,23240,145215
20211112,1142,23240,23240,23225,23225,22067
20211112,1143,23235,23245,23230,23235,19659
20211112,1144,23235,23245,23230,23235,21284
20211112,1145,23240,23245,23240,23240,10214
20211112,1146,23245,23255,23245,23255,42589
20211112,1147,23250,23260,23245,23250,25539
20211112,1148,23255,23265,23250,23265,26816
20211112,1149,23260,23265,23255,23260,17038
20211112,1150,23260,23265,23255,23255,4866
20211112,1151,23255,23270,23255,23270,8921
20211112,1152,23265,23265,23260,23260,2885
20211112,1153,23270,23270,23250,23250,15973
20211112,1154,23255,23260,23245,23250,13387
20211112,1155,23245,23255,23245,23250,1754
20211112,1156,23255,23255,23245,23255,24330
20211112,1157,23255,23255,23240,23250,6667
20211112,1158,23250,23250,23240,23240,14227
20211112,1159,23240,23245,23235,23245,9969
20211112,1200,23240,23240,23225,23225,13197
20211112,1201,23235,23235,23210,23220,46212
20211112,1202,23215,23220,23210,23215,21239
20211112,1203,23215,23225,23210,23215,21024
20211112,1204,23215,23225,23210,23220,12456
20211112,1205,23215,23220,23210,23220,2188
20211112,1206,23220,23225,23210,23210,14973
20211112,1207,23215,23215,23190,23205,37717
20211112,1208,23200,23205,23190,23190,32450
20211112,1209,23190,23190,23145,23150,44166
20211112,1210,23150,23165,23135,23160,28299
20211112,1211,23160,23185,23160,23180,22965
20211112,1212,23185,23190,23175,23185,30372
20211112,1213,23185,23190,23180,23190,6963
20211112,1214,23190,23190,23175,23185,10820
20211112,1215,23185,23185,23175,23175,4350
20211112,1216,23180,23195,23175,23185,22609
20211112,1217,23180,23185,23175,23185,5924
20211112,1218,23185,23195,23180,23185,14878
20211112,1219,23180,23185,23175,23180,3070
20211112,1220,23180,23180,23165,23165,9633
20211112,1221,23170,23180,23170,23175,12351
20211112,1222,23175,23185,23170,23185,9371
20211112,1223,23185,23195,23180,23195,28646
20211112,1224,23190,23200,23190,23195,14998
20211112,1225,23195,23200,23180,23180,6647
20211112,1226,23175,23180,23170,23170,11703
20211112,1227,23175,23175,23170,23175,22060
20211112,1228,23175,23175,23170,23170,7343
20211112,1229,23170,23170,23165,23170,3121
20211112,1230,23170,23170,23155,23155,4973
20211112,1231,23155,23160,23150,23155,16654
20211112,1232,23150,23155,23140,23150,30756
20211112,1233,23155,23165,23145,23145,15875
20211112,1234,23150,23170,23150,23165,11182
20211112,1235,23170,23175,23165,23175,16976
20211112,1236,23175,23175,23155,23160,3541
20211112,1237,23160,23180,23160,23175,15954
20211112,1238,23175,23175,23160,23165,15041
20211112,1239,23165,23170,23165,23165,11676
20211112,1240,23165,23175,23160,23175,9822
20211112,1241,23170,23175,23160,23160,21631
20211112,1242,23160,23160,23145,23150,32982
20211112,1243,23155,23155,23145,23145,30529
20211112,1244,23145,23150,23145,23145,18736
20211112,1245,23145,23145,23140,23140,3870
20211112,1246,23145,23160,23140,23150,9839
20211112,1247,23150,23160,23150,23155,5166
20211112,1248,23150,23155,23140,23140,2696
20211112,1249,23140,23145,23135,23140,33891
20211112,1250,23145,23145,23140,23140,954
20211112,1251,23140,23155,23140,23145,14189
20211112,1252,23150,23150,23140,23140,31174
20211112,1253,23140,23140,23135,23140,2552
20211112,1254,23135,23145,23115,23125,45787
20211112,1255,23125,23150,23120,23150,14645
20211112,1256,23150,23150,23135,23150,18014
20211112,1257,23145,23150,23135,23140,8817
20211112,1258,23140,23140,23135,23135,31351
20211112,1259,23135,23135,23120,23120,22246
20211112,1300,23120,23125,23115,23115,11287
20211112,1301,23115,23120,23095,23100,62223
20211112,1302,23100,23115,23090,23115,49292
20211112,1303,23120,23135,23120,23130,36829
20211112,1304,23130,23130,23125,23130,12264
20211112,1305,23125,23130,23120,23125,8595
20211112,1306,23125,23130,23120,23125,26336
20211112,1307,23125,23130,23120,23125,13737
20211112,1308,23125,23130,23120,23125,8425
20211112,1309,23120,23130,23110,23115,6723
20211112,1310,23115,23130,23115,23120,3864
20211112,1311,23125,23135,23120,23130,5954
20211112,1312,23130,23145,23125,23145,51706
20211112,1313,23140,23145,23140,23145,18890
20211112,1314,23145,23150,23135,23135,29231
20211112,1315,23135,23140,23135,23140,6435
20211112,1316,23140,23155,23135,23155,21538
20211112,1317,23155,23160,23155,23160,3898
20211112,1318,23160,23165,23155,23160,18855
20211112,1319,23160,23165,23155,23165,3101
20211112,1320,23160,23160,23140,23145,13534
20211112,1321,23145,23160,23140,23155,5671
20211112,1322,23155,23165,23155,23165,5458
20211112,1323,23165,23165,23145,23145,9048
20211112,1324,23150,23155,23145,23155,4295
20211112,1325,23160,23160,23145,23155,2715
20211112,1326,23150,23160,23140,23160,5513
20211112,1327,23155,23160,23150,23150,3538
20211112,1328,23150,23160,23145,23155,13151
20211112,1329,23155,23170,23150,23170,20593
20211112,1330,23170,23175,23165,23170,26758
20211112,1331,23175,23175,23160,23160,24345
20211112,1332,23165,23165,23155,23165,5475
20211112,1333,23160,23165,23155,23155,6880
20211112,1334,23150,23150,23140,23140,13547
20211112,1335,23140,23145,23130,23135,42725
20211112,1336,23135,23140,23130,23135,3528
20211112,1337,23140,23140,23135,23140,3770
20211112,1338,23135,23135,23125,23130,29026
20211112,1339,23135,23135,23125,23125,14954
20211112,1340,23125,23140,23115,23140,16043
20211112,1341,23140,23140,23135,23135,14509
20211112,1342,23135,23135,23125,23130,10557
20211112,1343,23135,23145,23135,23145,15935
20211112,1344,23145,23150,23140,23140,12744
20211112,1345,23140,23150,23140,23150,20919
20211112,1346,23150,23160,23145,23160,7913
20211112,1347,23155,23165,23150,23160,19998
20211112,1348,23165,23165,23140,23145,26134
20211112,1349,23145,23150,23140,23145,4671
20211112,1350,23140,23160,23140,23160,5862
20211112,1351,23160,23160,23150,23150,4690
20211112,1352,23155,23165,23155,23155,7405
20211112,1353,23155,23175,23155,23175,22667
20211112,1354,23175,23180,23165,23175,20853
20211112,1355,23175,23180,23165,23175,19135
20211112,1356,23170,23170,23155,23155,19405
20211112,1357,23155,23165,23155,23160,19106
20211112,1358,23160,23165,23150,23160,8243
20211112,1359,23155,23160,23145,23160,8349
20211112,1400,23160,23160,23150,23155,7803
20211112,1401,23155,23175,23155,23165,40772
20211112,1402,23165,23165,23145,23150,43616
20211112,1403,23150,23150,23140,23150,7415
20211112,1404,23150,23150,23145,23145,17465
20211112,1405,23145,23155,23145,23150,3268
20211112,1406,23155,23155,23135,23150,31628
20211112,1407,23150,23150,23140,23140,6180
20211112,1408,23140,23145,23125,23140,26935
20211112,1409,23140,23150,23135,23150,15198
20211112,1410,23145,23150,23135,23140,13617
20211112,1411,23140,23140,23125,23140,14364
20211112,1412,23140,23140,23125,23125,16220
20211112,1413,23125,23140,23120,23135,14390
20211112,1414,23130,23135,23120,23125,5089
20211112,1415,23130,23130,23115,23125,10447
20211112,1416,23120,23125,23110,23115,26240
20211112,1417,23115,23115,23075,23080,91215
20211112,1418,23080,23100,23070,23090,32453
20211112,1419,23090,23120,23090,23115,47353
20211112,1420,23115,23125,23110,23125,33942
20211112,1421,23125,23125,23115,23125,5039
20211112,1422,23125,23140,23120,23120,50720
20211112,1423,23125,23125,23115,23120,4947
20211112,1424,23125,23130,23120,23130,5289
20211112,1425,23130,23130,23125,23130,9659
20211112,1426,23135,23135,23125,23125,23566
20211112,1427,23125,23130,23120,23130,8982
20211112,1428,23130,23135,23125,23130,8775
20211112,1429,23125,23135,23125,23135,14210
20211112,1430,23135,23165,23135,23155,52495
20211112,1431,23150,23165,23145,23165,28579
20211112,1432,23165,23170,23155,23160,32493
20211112,1433,23160,23170,23155,23165,17799
20211112,1434,23170,23170,23155,23170,16755
20211112,1435,23170,23170,23160,23165,10664
20211112,1436,23170,23190,23170,23185,105599
20211112,1437,23190,23190,23180,23185,37893
20211112,1438,23185,23185,23170,23170,20448
20211112,1439,23175,23180,23170,23180,11423
20211112,1440,23180,23185,23175,23180,17701
20211112,1441,23180,23185,23170,23175,23185
20211112,1442,23175,23180,23170,23175,3566
20211112,1443,23175,23185,23170,23185,13971
20211112,1444,23185,23185,23180,23180,12798
20211112,1445,23180,23185,23175,23185,7709
20211112,1446,23185,23205,23180,23200,51490
20211112,1447,23205,23205,23190,23195,28396
20211112,1448,23190,23210,23190,23205,78710
20211112,1449,23200,23215,23200,23205,13836
20211112,1450,23205,23220,23200,23215,31660
20211112,1451,23220,23220,23215,23215,5165
20211112,1452,23215,23220,23210,23210,19012
20211112,1453,23210,23215,23195,23195,58070
20211112,1454,23200,23210,23195,23210,26793
20211112,1455,23210,23210,23195,23195,4556
20211112,1456,23200,23205,23195,23205,1834
20211112,1457,23200,23205,23195,23200,2541
20211112,1458,23200,23200,23185,23185,16871
20211112,1459,23190,23195,23185,23190,23848
20211112,1500,23190,23205,23185,23195,7872
20211112,1501,23200,23205,23185,23190,17983
20211112,1502,23190,23190,23175,23180,20997
20211112,1503,23180,23185,23180,23180,6195
20211112,1504,23180,23185,23175,23175,2764
20211112,1505,23180,23185,23175,23180,8621
20211112,1506,23180,23180,23175,23180,6435
20211112,1507,23175,23180,23160,23170,39929
20211112,1508,23170,23175,23165,23170,14675
20211112,1509,23175,23175,23160,23160,27261
20211112,1510,23160,23165,23140,23150,53740
20211112,1511,23150,23155,23140,23140,11180
20211112,1512,23145,23150,23140,23150,8215
20211112,1513,23150,23155,23145,23150,7983
20211112,1514,23145,23150,23135,23135,10223
20211112,1515,23135,23150,23135,23145,14288
20211112,1516,23140,23150,23140,23145,6045
20211112,1517,23145,23145,23130,23135,29675
20211112,1518,23135,23135,23130,23130,18777
20211112,1519,23130,23130,23120,23125,34905
20211112,1520,23120,23130,23120,23125,44564
20211112,1530,23130,23130,23130,23130,182069