날짜,시간,시가,고가,저가,종가,거래량
20211123,0901,24095,24125,24060,24105,202562
20211123,0902,24100,24130,24015,24020,123520
20211123,0903,24015,24060,24010,24030,86715
20211123,0904,24025,24100,24020,24095,175023
20211123,0905,24090,24100,24055,24090,140534
20211123,0906,24090,24110,24040,24045,108442
20211123,0907,24040,24050,23970,23975,144406
20211123,0908,23975,23990,23935,23965,107933
20211123,0909,23965,23975,23940,23970,109623
20211123,0910,23965,23995,23960,23965,103437
20211123,0911,23960,24000,23955,23985,76011
20211123,0912,23975,24045,23975,24040,124232
20211123,0913,24040,24045,23995,23995,64165
20211123,0914,24005,24020,23950,23965,81851
20211123,0915,23965,23965,23900,23915,80007
20211123,0916,23920,23925,23880,23915,131431
20211123,0917,23905,23970,23900,23960,62849
20211123,0918,23950,23965,23930,23935,63511
20211123,0919,23940,23945,23905,23935,40911
20211123,0920,23935,23990,23920,23975,78615
20211123,0921,23970,23970,23920,23935,60785
20211123,0922,23940,23940,23890,23890,122849
20211123,0923,23890,23895,23855,23880,89493
20211123,0924,23875,23910,23870,23910,20606
20211123,0925,23910,23910,23880,23890,15762
20211123,0926,23890,23895,23870,23870,14621
20211123,0927,23870,23905,23860,23890,43556
20211123,0928,23885,23885,23870,23885,28824
20211123,0929,23880,23900,23875,23890,13582
20211123,0930,23895,23940,23880,23935,31359
20211123,0931,23930,23980,23915,23965,97118
20211123,0932,23965,23965,23910,23910,103308
20211123,0933,23920,23920,23890,23900,52588
20211123,0934,23905,23920,23870,23870,46745
20211123,0935,23875,23890,23870,23880,29200
20211123,0936,23875,23900,23865,23875,38884
20211123,0937,23875,23875,23850,23855,72523
20211123,0938,23855,23885,23855,23875,19467
20211123,0939,23880,23900,23865,23875,38790
20211123,0940,23875,23880,23860,23870,9117
20211123,0941,23875,23915,23870,23910,34947
20211123,0942,23915,23935,23890,23905,26103
20211123,0943,23900,23925,23890,23920,22031
20211123,0944,23915,23945,23915,23940,48402
20211123,0945,23940,23965,23935,23945,49565
20211123,0946,23945,23955,23905,23905,65548
20211123,0947,23905,23930,23905,23920,9472
20211123,0948,23925,23960,23920,23945,28666
20211123,0949,23955,23990,23955,23965,83516
20211123,0950,23965,23965,23945,23945,25228
20211123,0951,23945,23945,23905,23905,28836
20211123,0952,23900,23910,23885,23890,52153
20211123,0953,23890,23910,23890,23905,18118
20211123,0954,23910,23920,23865,23865,112099
20211123,0955,23865,23890,23865,23880,80107
20211123,0956,23870,23885,23865,23885,11342
20211123,0957,23880,23880,23830,23850,96459
20211123,0958,23850,23890,23845,23885,23421
20211123,0959,23880,23885,23870,23870,26458
20211123,1000,23870,23880,23865,23875,21645
20211123,1001,23875,23895,23845,23845,43666
20211123,1002,23845,23850,23810,23820,71637
20211123,1003,23815,23825,23805,23815,41654
20211123,1004,23820,23825,23805,23815,12706
20211123,1005,23820,23825,23780,23790,111481
20211123,1006,23785,23790,23760,23770,140614
20211123,1007,23770,23795,23765,23775,124710
20211123,1008,23770,23780,23765,23780,44415
20211123,1009,23780,23795,23775,23775,63002
20211123,1010,23785,23790,23770,23780,59030
20211123,1011,23780,23800,23775,23790,75778
20211123,1012,23785,23790,23775,23775,34035
20211123,1013,23775,23795,23770,23775,42956
20211123,1014,23775,23780,23760,23765,22500
20211123,1015,23770,23770,23740,23740,50426
20211123,1016,23740,23750,23725,23745,79037
20211123,1017,23745,23745,23710,23720,57136
20211123,1018,23720,23720,23705,23710,47406
20211123,1019,23710,23760,23710,23755,109976
20211123,1020,23755,23765,23750,23755,17590
20211123,1021,23755,23760,23725,23725,55898
20211123,1022,23725,23730,23710,23720,26158
20211123,1023,23720,23730,23710,23730,43742
20211123,1024,23730,23730,23705,23705,55358
20211123,1025,23700,23720,23700,23715,28691
20211123,1026,23715,23745,23715,23740,34769
20211123,1027,23740,23755,23735,23740,83045
20211123,1028,23740,23740,23725,23730,32597
20211123,1029,23730,23740,23725,23735,21200
20211123,1030,23730,23755,23730,23755,33266
20211123,1031,23750,23765,23740,23760,46767
20211123,1032,23755,23755,23740,23750,35577
20211123,1033,23755,23780,23750,23780,40170
20211123,1034,23780,23790,23770,23780,36696
20211123,1035,23785,23795,23770,23790,18548
20211123,1036,23795,23805,23775,23800,103787
20211123,1037,23800,23820,23795,23805,64563
20211123,1038,23805,23810,23785,23785,35876
20211123,1039,23790,23810,23780,23810,21994
20211123,1040,23810,23840,23810,23840,66318
20211123,1041,23840,23845,23810,23820,36380
20211123,1042,23815,23840,23815,23830,19248
20211123,1043,23830,23835,23810,23820,14193
20211123,1044,23825,23855,23820,23850,29544
20211123,1045,23845,23850,23830,23850,62262
20211123,1046,23850,23870,23840,23855,50189
20211123,1047,23850,23850,23830,23835,43540
20211123,1048,23840,23850,23820,23820,27508
20211123,1049,23820,23825,23800,23800,16354
20211123,1050,23810,23820,23800,23805,26622
20211123,1051,23805,23825,23800,23825,13387
20211123,1052,23820,23835,23820,23835,12493
20211123,1053,23835,23865,23835,23840,18388
20211123,1054,23840,23840,23820,23825,21250
20211123,1055,23825,23825,23805,23810,11113
20211123,1056,23805,23810,23785,23795,53087
20211123,1057,23795,23800,23775,23780,7913
20211123,1058,23785,23785,23765,23770,32700
20211123,1059,23770,23780,23760,23765,19812
20211123,1100,23765,23775,23755,23765,28766
20211123,1101,23765,23780,23755,23770,44157
20211123,1102,23770,23795,23770,23770,35059
20211123,1103,23765,23765,23735,23735,47792
20211123,1104,23740,23760,23740,23755,48511
20211123,1105,23760,23760,23740,23740,30108
20211123,1106,23745,23760,23740,23760,9113
20211123,1107,23755,23775,23750,23775,19061
20211123,1108,23775,23785,23765,23770,14739
20211123,1109,23770,23770,23720,23730,46015
20211123,1110,23730,23730,23715,23730,23589
20211123,1111,23730,23740,23730,23740,6387
20211123,1112,23735,23740,23730,23740,10867
20211123,1113,23740,23750,23740,23750,3612
20211123,1114,23750,23770,23750,23765,22308
20211123,1115,23765,23765,23750,23755,8691
20211123,1116,23750,23795,23750,23790,11281
20211123,1117,23785,23790,23760,23760,21313
20211123,1118,23765,23765,23750,23750,7325
20211123,1119,23750,23750,23745,23745,3581
20211123,1120,23745,23765,23745,23760,5732
20211123,1121,23755,23765,23755,23765,6889
20211123,1122,23765,23785,23760,23780,7727
20211123,1123,23785,23805,23785,23785,36374
20211123,1124,23790,23795,23775,23775,27603
20211123,1125,23780,23780,23770,23770,22775
20211123,1126,23775,23775,23750,23755,16763
20211123,1127,23750,23770,23750,23770,3794
20211123,1128,23770,23775,23765,23770,7422
20211123,1129,23765,23770,23760,23770,10665
20211123,1130,23770,23775,23760,23770,7855
20211123,1131,23770,23770,23745,23765,25359
20211123,1132,23765,23765,23745,23745,5520
20211123,1133,23745,23755,23735,23750,22474
20211123,1134,23745,23750,23700,23715,114642
20211123,1135,23715,23720,23705,23715,8372
20211123,1136,23710,23720,23705,23710,19089
20211123,1137,23710,23710,23685,23695,101854
20211123,1138,23695,23715,23695,23715,27518
20211123,1139,23715,23725,23710,23720,7806
20211123,1140,23715,23725,23710,23710,3497
20211123,1141,23715,23720,23710,23715,15356
20211123,1142,23715,23730,23715,23730,9367
20211123,1143,23730,23740,23725,23730,13806
20211123,1144,23730,23735,23725,23730,12451
20211123,1145,23720,23740,23715,23740,20495
20211123,1146,23740,23745,23735,23735,6640
20211123,1147,23740,23745,23730,23740,6030
20211123,1148,23740,23750,23735,23745,24875
20211123,1149,23745,23755,23745,23755,12188
20211123,1150,23750,23760,23735,23755,28856
20211123,1151,23755,23775,23755,23775,36541
20211123,1152,23770,23780,23770,23775,9724
20211123,1153,23775,23780,23775,23780,15110
20211123,1154,23780,23785,23775,23780,2351
20211123,1155,23780,23805,23780,23805,50752
20211123,1156,23800,23800,23780,23800,8520
20211123,1157,23800,23810,23800,23810,17659
20211123,1158,23815,23830,23805,23830,26557
20211123,1159,23830,23835,23810,23815,18745
20211123,1200,23820,23845,23820,23845,43737
20211123,1201,23845,23850,23825,23830,12174
20211123,1202,23830,23865,23830,23865,57677
20211123,1203,23865,23875,23855,23865,40589
20211123,1204,23865,23865,23855,23865,15910
20211123,1205,23865,23870,23845,23850,13284
20211123,1206,23855,23855,23835,23840,9045
20211123,1207,23840,23845,23825,23830,13545
20211123,1208,23825,23835,23820,23830,5118
20211123,1209,23830,23830,23815,23820,7160
20211123,1210,23820,23840,23815,23835,10338
20211123,1211,23835,23835,23810,23815,7502
20211123,1212,23820,23825,23815,23825,2522
20211123,1213,23825,23850,23825,23830,21311
20211123,1214,23835,23835,23820,23830,17737
20211123,1215,23830,23850,23830,23845,12926
20211123,1216,23850,23860,23845,23860,31253
20211123,1217,23855,23860,23840,23840,38063
20211123,1218,23845,23865,23840,23865,14659
20211123,1219,23860,23870,23855,23855,21589
20211123,1220,23855,23855,23835,23845,7532
20211123,1221,23840,23840,23825,23830,12517
20211123,1222,23830,23845,23830,23845,7367
20211123,1223,23845,23845,23815,23820,13372
20211123,1224,23825,23830,23810,23815,5364
20211123,1225,23820,23825,23810,23825,2407
20211123,1226,23820,23825,23815,23820,5817
20211123,1227,23825,23850,23825,23850,23082
20211123,1228,23845,23855,23835,23855,29565
20211123,1229,23850,23875,23850,23865,37874
20211123,1230,23860,23860,23845,23850,7871
20211123,1231,23850,23860,23825,23840,24044
20211123,1232,23835,23850,23835,23835,10306
20211123,1233,23840,23845,23840,23840,2275
20211123,1234,23840,23845,23840,23840,19438
20211123,1235,23840,23870,23840,23870,64884
20211123,1236,23865,23880,23850,23850,83808
20211123,1237,23850,23850,23840,23840,14575
20211123,1238,23845,23860,23840,23850,1368
20211123,1239,23850,23855,23835,23850,6783
20211123,1240,23850,23870,23845,23860,7490
20211123,1241,23865,23870,23860,23865,5828
20211123,1242,23860,23865,23855,23865,8887
20211123,1243,23870,23890,23865,23890,49237
20211123,1244,23885,23890,23875,23880,24338
20211123,1245,23880,23890,23875,23880,20909
20211123,1246,23885,23890,23870,23875,28278
20211123,1247,23880,23905,23880,23895,73597
20211123,1248,23895,23900,23890,23890,30088
20211123,1249,23890,23890,23865,23870,11351
20211123,1250,23870,23870,23855,23870,42388
20211123,1251,23870,23880,23865,23875,6712
20211123,1252,23870,23875,23860,23860,8554
20211123,1253,23860,23865,23855,23860,6264
20211123,1254,23860,23860,23845,23850,24520
20211123,1255,23850,23865,23850,23860,14167
20211123,1256,23855,23865,23850,23865,12692
20211123,1257,23860,23865,23850,23850,2828
20211123,1258,23850,23855,23840,23840,38064
20211123,1259,23835,23845,23835,23845,4818
20211123,1300,23840,23845,23835,23840,4431
20211123,1301,23845,23855,23835,23835,37148
20211123,1302,23835,23840,23825,23825,10571
20211123,1303,23820,23840,23820,23840,3874
20211123,1304,23835,23835,23825,23825,5405
20211123,1305,23830,23835,23825,23825,10306
20211123,1306,23830,23835,23815,23815,35409
20211123,1307,23815,23830,23810,23820,12861
20211123,1308,23820,23820,23790,23800,38156
20211123,1309,23790,23805,23785,23805,26887
20211123,1310,23800,23800,23785,23790,16751
20211123,1311,23790,23805,23790,23800,11777
20211123,1312,23800,23800,23785,23790,19890
20211123,1313,23785,23790,23775,23780,12159
20211123,1314,23775,23780,23760,23770,30233
20211123,1315,23770,23770,23760,23770,11572
20211123,1316,23770,23785,23765,23770,19350
20211123,1317,23775,23790,23775,23790,6463
20211123,1318,23785,23790,23775,23785,8219
20211123,1319,23785,23785,23765,23775,10604
20211123,1320,23770,23780,23770,23780,1170
20211123,1321,23780,23795,23780,23785,13689
20211123,1322,23785,23795,23785,23790,1604
20211123,1323,23790,23800,23785,23790,44441
20211123,1324,23790,23795,23775,23780,7448
20211123,1325,23780,23780,23775,23775,1417
20211123,1326,23775,23790,23775,23790,1812
20211123,1327,23790,23795,23780,23785,6098
20211123,1328,23795,23800,23790,23800,4555
20211123,1329,23790,23795,23785,23790,3145
20211123,1330,23790,23795,23780,23780,26721
20211123,1331,23785,23785,23780,23780,1727
20211123,1332,23780,23795,23780,23790,4730
20211123,1333,23790,23800,23790,23790,5228
20211123,1334,23795,23795,23780,23780,6690
20211123,1335,23775,23780,23770,23775,7058
20211123,1336,23775,23780,23755,23755,26674
20211123,1337,23760,23770,23750,23755,9418
20211123,1338,23760,23770,23755,23770,5969
20211123,1339,23770,23780,23770,23770,6551
20211123,1340,23765,23770,23755,23770,7718
20211123,1341,23765,23765,23760,23765,2378
20211123,1342,23765,23775,23755,23760,15340
20211123,1343,23755,23760,23750,23760,7048
20211123,1344,23760,23760,23750,23760,12927
20211123,1345,23760,23770,23760,23770,2621
20211123,1346,23770,23770,23760,23765,6151
20211123,1347,23770,23770,23755,23755,15020
20211123,1348,23750,23760,23750,23755,2310
20211123,1349,23755,23765,23755,23760,1800
20211123,1350,23755,23760,23750,23750,24140
20211123,1351,23750,23755,23735,23735,41581
20211123,1352,23740,23750,23740,23750,39315
20211123,1353,23750,23760,23745,23755,16419
20211123,1354,23760,23775,23755,23770,39874
20211123,1355,23765,23780,23765,23775,22578
20211123,1356,23775,23775,23760,23775,10346
20211123,1357,23770,23780,23765,23775,2945
20211123,1358,23775,23780,23770,23775,24706
20211123,1359,23780,23780,23770,23770,25296
20211123,1400,23775,23775,23755,23755,21080
20211123,1401,23760,23760,23735,23740,36573
20211123,1402,23735,23750,23730,23750,31839
20211123,1403,23750,23750,23740,23740,3276
20211123,1404,23745,23755,23740,23750,33603
20211123,1405,23750,23765,23750,23760,1801
20211123,1406,23755,23770,23755,23770,31615
20211123,1407,23770,23775,23765,23770,16049
20211123,1408,23765,23775,23765,23770,982
20211123,1409,23770,23770,23760,23760,7373
20211123,1410,23760,23775,23760,23775,9121
20211123,1411,23770,23775,23760,23770,13547
20211123,1412,23765,23765,23750,23750,6542
20211123,1413,23755,23770,23755,23765,7292
20211123,1414,23770,23770,23760,23760,884
20211123,1415,23760,23765,23755,23755,5856
20211123,1416,23755,23765,23755,23760,2619
20211123,1417,23760,23765,23750,23760,3836
20211123,1418,23760,23775,23760,23775,25893
20211123,1419,23770,23780,23770,23780,19881
20211123,1420,23775,23790,23775,23785,45615
20211123,1421,23785,23795,23780,23780,23255
20211123,1422,23775,23795,23775,23795,28222
20211123,1423,23790,23810,23790,23805,40439
20211123,1424,23800,23805,23790,23795,7857
20211123,1425,23795,23800,23785,23790,33111
20211123,1426,23795,23805,23795,23800,42957
20211123,1427,23790,23800,23790,23795,2043
20211123,1428,23795,23795,23775,23780,23855
20211123,1429,23785,23785,23770,23775,5259
20211123,1430,23775,23785,23765,23770,12838
20211123,1431,23775,23775,23740,23740,32449
20211123,1432,23745,23745,23700,23715,93580
20211123,1433,23720,23735,23720,23730,22454
20211123,1434,23730,23745,23730,23740,29746
20211123,1435,23740,23755,23735,23755,24061
20211123,1436,23760,23760,23745,23745,20725
20211123,1437,23750,23760,23745,23755,2474
20211123,1438,23755,23755,23740,23745,2627
20211123,1439,23745,23750,23730,23735,9762
20211123,1440,23735,23740,23730,23740,2238
20211123,1441,23745,23745,23735,23735,1707
20211123,1442,23735,23740,23720,23725,25855
20211123,1443,23725,23745,23720,23730,12514
20211123,1444,23735,23745,23730,23735,1448
20211123,1445,23740,23745,23695,23700,131693
20211123,1446,23695,23715,23695,23710,40781
20211123,1447,23715,23720,23690,23695,84501
20211123,1448,23705,23725,23705,23720,29036
20211123,1449,23725,23735,23720,23735,61448
20211123,1450,23735,23755,23730,23745,77957
20211123,1451,23740,23750,23730,23730,6830
20211123,1452,23730,23735,23725,23730,12748
20211123,1453,23725,23740,23725,23740,13331
20211123,1454,23735,23745,23735,23740,5288
20211123,1455,23740,23745,23735,23735,12193
20211123,1456,23735,23750,23735,23745,30620
20211123,1457,23745,23750,23740,23750,7815
20211123,1458,23745,23755,23745,23750,13730
20211123,1459,23745,23750,23735,23740,7970
20211123,1500,23735,23755,23735,23755,4590
20211123,1501,23755,23755,23745,23745,5696
20211123,1502,23740,23765,23740,23765,8443
20211123,1503,23765,23785,23755,23770,32130
20211123,1504,23770,23770,23760,23770,15561
20211123,1505,23765,23780,23765,23780,56241
20211123,1506,23780,23780,23770,23775,4072
20211123,1507,23775,23790,23775,23780,11059
20211123,1508,23775,23795,23775,23785,28690
20211123,1509,23785,23800,23780,23785,11204
20211123,1510,23785,23790,23770,23780,10160
20211123,1511,23775,23785,23775,23785,14898
20211123,1512,23780,23795,23780,23790,8291
20211123,1513,23785,23790,23780,23785,4580
20211123,1514,23780,23790,23780,23780,5923
20211123,1515,23780,23785,23775,23780,13662
20211123,1516,23780,23785,23760,23765,9266
20211123,1517,23760,23770,23760,23765,7566
20211123,1518,23765,23770,23760,23765,20210
20211123,1519,23770,23785,23765,23775,35181
20211123,1520,23775,23775,23765,23775,21539
20211123,1530,23760,23760,23760,23760,133069