날짜,시간,시가,고가,저가,종가,거래량
20211125,0901,23700,23740,23580,23595,402534
20211125,0902,23595,23595,23515,23530,249497
20211125,0903,23525,23550,23485,23520,162726
20211125,0904,23520,23550,23510,23520,105652
20211125,0905,23515,23550,23500,23515,116518
20211125,0906,23515,23515,23460,23485,148317
20211125,0907,23485,23520,23475,23490,47251
20211125,0908,23490,23510,23470,23475,62720
20211125,0909,23475,23500,23470,23485,13703
20211125,0910,23485,23485,23455,23465,102205
20211125,0911,23465,23485,23450,23470,122422
20211125,0912,23470,23470,23435,23440,64313
20211125,0913,23440,23460,23435,23450,51441
20211125,0914,23450,23495,23440,23490,79225
20211125,0915,23495,23495,23450,23465,42163
20211125,0916,23460,23495,23460,23485,41337
20211125,0917,23490,23525,23480,23495,112761
20211125,0918,23495,23505,23480,23485,33771
20211125,0919,23480,23485,23450,23460,51196
20211125,0920,23460,23485,23460,23465,34993
20211125,0921,23470,23475,23455,23470,16571
20211125,0922,23470,23475,23425,23425,148043
20211125,0923,23430,23430,23395,23395,373707
20211125,0924,23395,23400,23370,23380,236978
20211125,0925,23375,23395,23355,23390,75490
20211125,0926,23390,23410,23375,23405,36335
20211125,0927,23405,23435,23400,23415,82023
20211125,0928,23415,23420,23380,23390,40578
20211125,0929,23385,23400,23355,23365,57964
20211125,0930,23370,23385,23360,23375,28080
20211125,0931,23375,23415,23375,23415,48881
20211125,0932,23410,23410,23380,23405,37240
20211125,0933,23410,23420,23390,23400,48403
20211125,0934,23395,23415,23390,23400,77350
20211125,0935,23395,23405,23385,23385,41824
20211125,0936,23390,23410,23380,23385,54287
20211125,0937,23390,23390,23365,23375,40560
20211125,0938,23380,23380,23360,23365,38902
20211125,0939,23370,23390,23370,23380,67130
20211125,0940,23375,23390,23335,23340,121119
20211125,0941,23340,23365,23335,23360,50366
20211125,0942,23365,23380,23360,23375,55515
20211125,0943,23375,23415,23375,23410,93828
20211125,0944,23410,23430,23390,23425,55350
20211125,0945,23425,23480,23420,23480,100625
20211125,0946,23480,23510,23440,23500,87721
20211125,0947,23500,23505,23475,23495,54143
20211125,0948,23490,23505,23480,23495,24638
20211125,0949,23495,23505,23485,23490,21266
20211125,0950,23490,23505,23470,23470,52836
20211125,0951,23470,23475,23440,23455,25163
20211125,0952,23455,23460,23410,23410,38765
20211125,0953,23410,23425,23405,23410,28876
20211125,0954,23405,23415,23395,23400,49593
20211125,0955,23400,23400,23370,23400,40861
20211125,0956,23395,23425,23390,23425,80740
20211125,0957,23420,23440,23380,23400,132672
20211125,0958,23405,23415,23380,23380,24021
20211125,0959,23375,23405,23375,23405,20067
20211125,1000,23410,23410,23395,23395,13929
20211125,1001,23400,23410,23380,23390,36318
20211125,1002,23395,23405,23380,23390,29264
20211125,1003,23395,23405,23380,23390,56712
20211125,1004,23390,23435,23390,23425,46349
20211125,1005,23425,23430,23395,23415,23649
20211125,1006,23415,23440,23395,23400,87550
20211125,1007,23400,23400,23315,23355,283269
20211125,1008,23350,23360,23325,23335,63583
20211125,1009,23335,23340,23320,23320,74679
20211125,1010,23320,23325,23310,23315,100084
20211125,1011,23315,23320,23295,23305,130275
20211125,1012,23300,23345,23295,23340,68698
20211125,1013,23340,23360,23340,23355,39256
20211125,1014,23355,23370,23340,23345,43619
20211125,1015,23345,23350,23330,23335,28873
20211125,1016,23340,23360,23330,23330,16940
20211125,1017,23340,23350,23330,23350,6308
20211125,1018,23350,23355,23330,23340,13874
20211125,1019,23340,23345,23320,23345,25038
20211125,1020,23345,23365,23340,23355,21853
20211125,1021,23350,23390,23350,23385,71248
20211125,1022,23385,23400,23385,23385,39819
20211125,1023,23390,23390,23375,23390,16222
20211125,1024,23390,23400,23385,23400,38492
20211125,1025,23405,23410,23395,23395,42213
20211125,1026,23390,23395,23375,23380,18851
20211125,1027,23385,23390,23360,23370,24593
20211125,1028,23360,23380,23360,23365,2796
20211125,1029,23365,23370,23345,23350,17272
20211125,1030,23355,23355,23345,23350,14044
20211125,1031,23350,23375,23350,23375,22911
20211125,1032,23375,23375,23350,23355,15932
20211125,1033,23355,23355,23335,23340,18830
20211125,1034,23335,23350,23325,23345,20625
20211125,1035,23335,23340,23320,23335,28079
20211125,1036,23335,23335,23320,23325,30253
20211125,1037,23320,23350,23315,23345,13569
20211125,1038,23345,23350,23325,23330,60582
20211125,1039,23330,23335,23325,23330,6272
20211125,1040,23330,23340,23320,23325,20457
20211125,1041,23325,23325,23310,23320,22303
20211125,1042,23320,23320,23310,23320,4855
20211125,1043,23320,23330,23315,23325,9133
20211125,1044,23325,23325,23285,23295,170794
20211125,1045,23295,23295,23270,23285,75844
20211125,1046,23280,23285,23275,23280,29862
20211125,1047,23280,23305,23280,23300,44902
20211125,1048,23300,23300,23285,23285,7437
20211125,1049,23290,23290,23280,23280,105034
20211125,1050,23275,23280,23260,23275,129227
20211125,1051,23270,23270,23245,23255,97965
20211125,1052,23260,23265,23230,23240,76680
20211125,1053,23250,23250,23230,23240,34866
20211125,1054,23240,23245,23230,23230,38845
20211125,1055,23235,23240,23220,23235,30821
20211125,1056,23235,23260,23230,23260,77827
20211125,1057,23255,23265,23250,23255,23009
20211125,1058,23255,23285,23255,23280,38736
20211125,1059,23280,23295,23275,23290,38635
20211125,1100,23295,23300,23285,23295,70643
20211125,1101,23295,23315,23285,23310,40067
20211125,1102,23310,23315,23295,23305,27496
20211125,1103,23300,23305,23290,23290,21585
20211125,1104,23295,23300,23285,23290,9801
20211125,1105,23285,23290,23275,23280,81711
20211125,1106,23280,23285,23265,23270,28984
20211125,1107,23270,23275,23265,23270,19997
20211125,1108,23270,23270,23255,23260,61237
20211125,1109,23260,23260,23250,23260,58756
20211125,1110,23255,23275,23255,23275,29881
20211125,1111,23275,23295,23275,23290,34321
20211125,1112,23295,23300,23285,23285,31601
20211125,1113,23285,23295,23275,23290,26777
20211125,1114,23290,23305,23280,23300,74569
20211125,1115,23300,23315,23295,23305,30948
20211125,1116,23305,23325,23300,23320,19729
20211125,1117,23320,23350,23315,23350,110679
20211125,1118,23345,23350,23330,23330,22859
20211125,1119,23330,23355,23325,23355,70161
20211125,1120,23355,23355,23330,23330,9683
20211125,1121,23335,23340,23300,23315,39321
20211125,1122,23315,23325,23305,23320,22938
20211125,1123,23315,23320,23300,23310,31065
20211125,1124,23305,23315,23295,23305,7570
20211125,1125,23305,23325,23305,23320,2896
20211125,1126,23325,23335,23310,23325,13461
20211125,1127,23335,23345,23325,23330,14591
20211125,1128,23335,23335,23310,23320,18799
20211125,1129,23325,23340,23320,23330,3879
20211125,1130,23335,23360,23335,23345,52997
20211125,1131,23350,23355,23335,23345,15440
20211125,1132,23340,23340,23315,23320,86784
20211125,1133,23325,23350,23315,23345,7845
20211125,1134,23345,23360,23340,23355,19948
20211125,1135,23355,23360,23345,23355,23322
20211125,1136,23355,23355,23335,23335,4970
20211125,1137,23340,23355,23340,23345,4294
20211125,1138,23345,23345,23325,23330,9835
20211125,1139,23330,23345,23330,23340,16616
20211125,1140,23335,23340,23330,23335,2176
20211125,1141,23335,23350,23335,23340,6531
20211125,1142,23345,23360,23345,23355,6803
20211125,1143,23355,23355,23335,23340,6732
20211125,1144,23335,23340,23320,23325,8002
20211125,1145,23325,23325,23320,23320,110
20211125,1146,23325,23335,23315,23315,8355
20211125,1147,23315,23330,23305,23330,26833
20211125,1148,23330,23335,23320,23325,9526
20211125,1149,23325,23335,23325,23330,20229
20211125,1150,23325,23340,23325,23335,42898
20211125,1151,23335,23335,23325,23335,4819
20211125,1152,23335,23355,23335,23350,12541
20211125,1153,23345,23375,23345,23370,25261
20211125,1154,23370,23375,23345,23345,18498
20211125,1155,23350,23355,23345,23350,4569
20211125,1156,23350,23355,23340,23340,4128
20211125,1157,23350,23355,23345,23355,1691
20211125,1158,23355,23355,23330,23330,50250
20211125,1159,23330,23335,23325,23335,5638
20211125,1200,23335,23345,23325,23345,8970
20211125,1201,23345,23345,23330,23330,4414
20211125,1202,23330,23330,23315,23320,14066
20211125,1203,23315,23325,23305,23310,9383
20211125,1204,23315,23320,23295,23295,28705
20211125,1205,23295,23300,23285,23295,13854
20211125,1206,23295,23320,23295,23315,8592
20211125,1207,23310,23315,23305,23310,1585
20211125,1208,23310,23310,23295,23300,4733
20211125,1209,23305,23305,23290,23290,5106
20211125,1210,23295,23305,23285,23305,6497
20211125,1211,23310,23315,23300,23315,6131
20211125,1212,23315,23320,23315,23320,7007
20211125,1213,23320,23320,23295,23295,5601
20211125,1214,23300,23300,23275,23285,78852
20211125,1215,23285,23295,23285,23295,15658
20211125,1216,23295,23300,23285,23295,12840
20211125,1217,23290,23300,23290,23295,13511
20211125,1218,23295,23310,23295,23305,4991
20211125,1219,23305,23310,23295,23310,7184
20211125,1220,23310,23325,23305,23320,9940
20211125,1221,23320,23320,23315,23315,4701
20211125,1222,23320,23320,23310,23320,8036
20211125,1223,23325,23340,23325,23335,16469
20211125,1224,23340,23345,23335,23340,14682
20211125,1225,23335,23360,23335,23355,18207
20211125,1226,23355,23355,23340,23355,9910
20211125,1227,23355,23360,23350,23360,32889
20211125,1228,23360,23375,23355,23365,24388
20211125,1229,23370,23375,23365,23365,6818
20211125,1230,23360,23385,23355,23380,20404
20211125,1231,23380,23390,23375,23385,24393
20211125,1232,23385,23400,23380,23395,20395
20211125,1233,23395,23400,23375,23375,10364
20211125,1234,23380,23385,23370,23375,9495
20211125,1235,23375,23385,23370,23380,20806
20211125,1236,23385,23390,23380,23390,1771
20211125,1237,23390,23395,23390,23395,25088
20211125,1238,23395,23400,23385,23395,19618
20211125,1239,23400,23405,23385,23385,37506
20211125,1240,23390,23395,23375,23380,10235
20211125,1241,23385,23390,23380,23385,5000
20211125,1242,23380,23385,23370,23370,14764
20211125,1243,23375,23385,23370,23370,8257
20211125,1244,23375,23385,23375,23380,2668
20211125,1245,23385,23385,23365,23365,2513
20211125,1246,23370,23370,23360,23365,7981
20211125,1247,23360,23365,23350,23355,41392
20211125,1248,23350,23365,23345,23350,4504
20211125,1249,23350,23350,23330,23350,19038
20211125,1250,23350,23355,23335,23345,10430
20211125,1251,23345,23360,23345,23350,7487
20211125,1252,23360,23370,23355,23370,2999
20211125,1253,23370,23385,23370,23380,34997
20211125,1254,23385,23390,23370,23390,22731
20211125,1255,23390,23395,23385,23390,9467
20211125,1256,23390,23390,23375,23375,13093
20211125,1257,23380,23380,23370,23375,24054
20211125,1258,23370,23375,23360,23365,6269
20211125,1259,23360,23360,23355,23360,6413
20211125,1300,23365,23365,23355,23360,1322
20211125,1301,23365,23375,23360,23370,1719
20211125,1302,23370,23370,23360,23360,5176
20211125,1303,23360,23360,23345,23345,38798
20211125,1304,23340,23350,23335,23345,24101
20211125,1305,23345,23345,23335,23345,10327
20211125,1306,23340,23355,23340,23345,3004
20211125,1307,23345,23345,23325,23340,16006
20211125,1308,23340,23350,23340,23345,1774
20211125,1309,23340,23350,23340,23350,1159
20211125,1310,23350,23355,23345,23350,5308
20211125,1311,23350,23355,23330,23330,3784
20211125,1312,23335,23345,23335,23340,1681
20211125,1313,23345,23350,23335,23335,4697
20211125,1314,23335,23345,23310,23310,20363
20211125,1315,23315,23330,23305,23320,27857
20211125,1316,23325,23325,23315,23320,11975
20211125,1317,23320,23335,23320,23335,8138
20211125,1318,23335,23340,23325,23340,12659
20211125,1319,23335,23345,23335,23340,1584
20211125,1320,23335,23345,23335,23340,4343
20211125,1321,23340,23350,23340,23350,17095
20211125,1322,23350,23355,23345,23350,7057
20211125,1323,23355,23355,23335,23335,7728
20211125,1324,23335,23335,23330,23330,11233
20211125,1325,23330,23330,23320,23325,3948
20211125,1326,23330,23335,23325,23325,2011
20211125,1327,23320,23330,23315,23315,22113
20211125,1328,23315,23320,23305,23320,8114
20211125,1329,23320,23320,23310,23315,11081
20211125,1330,23315,23315,23295,23305,32354
20211125,1331,23310,23315,23305,23310,6580
20211125,1332,23315,23320,23305,23315,2778
20211125,1333,23315,23315,23300,23300,3016
20211125,1334,23300,23305,23295,23295,14132
20211125,1335,23300,23305,23295,23305,9596
20211125,1336,23300,23315,23295,23315,3278
20211125,1337,23315,23315,23310,23310,9862
20211125,1338,23310,23315,23305,23305,1705
20211125,1339,23305,23315,23300,23315,5498
20211125,1340,23310,23310,23305,23305,4167
20211125,1341,23305,23310,23300,23310,534
20211125,1342,23310,23315,23300,23300,6934
20211125,1343,23300,23300,23280,23290,38115
20211125,1344,23290,23315,23285,23310,13852
20211125,1345,23315,23325,23310,23325,16325
20211125,1346,23320,23335,23315,23330,15416
20211125,1347,23330,23335,23325,23335,15866
20211125,1348,23335,23335,23330,23330,2994
20211125,1349,23330,23330,23320,23325,8540
20211125,1350,23320,23325,23315,23325,50260
20211125,1351,23325,23325,23315,23315,6296
20211125,1352,23315,23325,23305,23315,7097
20211125,1353,23320,23320,23310,23320,7827
20211125,1354,23320,23325,23315,23320,14220
20211125,1355,23325,23330,23325,23330,7552
20211125,1356,23330,23345,23330,23335,10049
20211125,1357,23330,23330,23325,23325,492
20211125,1358,23325,23325,23320,23320,8009
20211125,1359,23315,23320,23310,23310,2671
20211125,1400,23310,23315,23305,23305,26509
20211125,1401,23305,23315,23285,23310,43929
20211125,1402,23310,23320,23310,23310,11545
20211125,1403,23315,23320,23315,23315,28086
20211125,1404,23315,23315,23305,23305,2447
20211125,1405,23315,23315,23305,23310,282
20211125,1406,23310,23320,23305,23310,1988
20211125,1407,23305,23310,23295,23295,18540
20211125,1408,23305,23315,23305,23315,3859
20211125,1409,23315,23315,23305,23310,3978
20211125,1410,23310,23315,23305,23315,1706
20211125,1411,23315,23315,23310,23310,6095
20211125,1412,23315,23340,23315,23325,32948
20211125,1413,23330,23350,23325,23345,19508
20211125,1414,23340,23345,23335,23335,6561
20211125,1415,23335,23345,23330,23340,1972
20211125,1416,23340,23345,23335,23335,7649
20211125,1417,23340,23345,23335,23335,3897
20211125,1418,23335,23340,23335,23340,1707
20211125,1419,23340,23340,23335,23340,894
20211125,1420,23340,23350,23340,23340,4996
20211125,1421,23340,23350,23340,23350,15562
20211125,1422,23355,23375,23355,23365,27662
20211125,1423,23370,23385,23365,23370,27438
20211125,1424,23370,23370,23345,23345,15651
20211125,1425,23345,23350,23330,23340,7109
20211125,1426,23340,23345,23330,23345,13943
20211125,1427,23345,23345,23320,23325,11290
20211125,1428,23330,23340,23330,23335,2115
20211125,1429,23345,23350,23335,23350,5133
20211125,1430,23345,23350,23340,23345,103
20211125,1431,23345,23355,23340,23350,19488
20211125,1432,23350,23365,23345,23360,5501
20211125,1433,23360,23365,23350,23355,49968
20211125,1434,23360,23370,23355,23365,12419
20211125,1435,23365,23370,23355,23360,13041
20211125,1436,23360,23365,23355,23355,4255
20211125,1437,23355,23355,23345,23350,75906
20211125,1438,23350,23355,23345,23355,15341
20211125,1439,23355,23365,23355,23365,8543
20211125,1440,23365,23370,23360,23360,47978
20211125,1441,23360,23360,23350,23350,11616
20211125,1442,23350,23355,23340,23340,59466
20211125,1443,23340,23345,23315,23315,22733
20211125,1444,23315,23330,23315,23320,15889
20211125,1445,23325,23330,23305,23305,93360
20211125,1446,23310,23325,23305,23325,13853
20211125,1447,23325,23335,23325,23335,19132
20211125,1448,23330,23335,23320,23325,20972
20211125,1449,23330,23330,23320,23320,32709
20211125,1450,23320,23320,23310,23320,63968
20211125,1451,23320,23325,23310,23320,3015
20211125,1452,23315,23325,23315,23315,4425
20211125,1453,23320,23320,23305,23305,19342
20211125,1454,23310,23310,23295,23300,25755
20211125,1455,23300,23300,23275,23280,85162
20211125,1456,23285,23305,23275,23305,74834
20211125,1457,23300,23320,23295,23315,52311
20211125,1458,23315,23320,23310,23320,3960
20211125,1459,23315,23330,23315,23325,19775
20211125,1500,23325,23325,23315,23325,6795
20211125,1501,23320,23325,23290,23290,31701
20211125,1502,23295,23315,23290,23315,6903
20211125,1503,23310,23320,23310,23320,13197
20211125,1504,23320,23330,23310,23315,34013
20211125,1505,23320,23335,23315,23315,22332
20211125,1506,23320,23325,23305,23310,21432
20211125,1507,23310,23320,23305,23320,6338
20211125,1508,23315,23325,23310,23315,6974
20211125,1509,23310,23315,23305,23315,35311
20211125,1510,23315,23320,23310,23310,25767
20211125,1511,23315,23320,23310,23310,6629
20211125,1512,23310,23330,23305,23330,94312
20211125,1513,23325,23335,23320,23325,16379
20211125,1514,23325,23325,23300,23305,22406
20211125,1515,23300,23310,23295,23310,19752
20211125,1516,23310,23315,23300,23315,18166
20211125,1517,23310,23320,23305,23310,28053
20211125,1518,23315,23325,23305,23315,51076
20211125,1519,23315,23320,23310,23320,14901
20211125,1520,23315,23325,23315,23315,57670
20211125,1530,23315,23315,23315,23315,183990