날짜,시간,시가,고가,저가,종가,거래량
20211109,0901,2295,2300,2275,2275,5377309
20211109,0902,2280,2280,2260,2265,5026403
20211109,0903,2260,2265,2250,2260,11527214
20211109,0904,2255,2260,2250,2250,2443241
20211109,0905,2255,2255,2245,2250,3383370
20211109,0906,2255,2255,2245,2250,612029
20211109,0907,2250,2255,2245,2250,1497218
20211109,0908,2250,2250,2235,2240,9865754
20211109,0909,2245,2245,2235,2245,585895
20211109,0910,2245,2245,2235,2240,1447580
20211109,0911,2235,2245,2235,2245,1037474
20211109,0912,2245,2245,2240,2245,348161
20211109,0913,2245,2250,2240,2245,1281113
20211109,0914,2240,2245,2240,2240,833434
20211109,0915,2245,2245,2240,2245,1337667
20211109,0916,2245,2250,2240,2245,624951
20211109,0917,2250,2260,2245,2255,2008097
20211109,0918,2250,2265,2250,2265,3042476
20211109,0919,2265,2265,2255,2255,1419538
20211109,0920,2255,2270,2255,2270,3047782
20211109,0921,2265,2275,2265,2270,772276
20211109,0922,2265,2270,2265,2270,725067
20211109,0923,2270,2275,2265,2270,1323845
20211109,0924,2270,2275,2265,2265,268323
20211109,0925,2270,2270,2260,2260,1069421
20211109,0926,2265,2275,2260,2275,3741096
20211109,0927,2270,2275,2265,2265,279178
20211109,0928,2265,2275,2265,2265,502179
20211109,0929,2270,2270,2265,2270,168832
20211109,0930,2265,2275,2265,2265,650095
20211109,0931,2265,2270,2260,2270,629051
20211109,0932,2270,2270,2265,2265,29898
20211109,0933,2265,2270,2265,2270,270839
20211109,0934,2270,2275,2265,2270,1559082
20211109,0935,2270,2275,2265,2270,911317
20211109,0936,2270,2275,2265,2270,186425
20211109,0937,2270,2280,2270,2275,970591
20211109,0938,2280,2280,2275,2280,126511
20211109,0939,2280,2280,2275,2275,52669
20211109,0940,2275,2285,2275,2285,1550649
20211109,0941,2280,2285,2280,2285,1314544
20211109,0942,2285,2285,2275,2280,1233882
20211109,0943,2280,2285,2275,2280,464945
20211109,0944,2280,2285,2275,2280,434428
20211109,0945,2280,2280,2270,2275,592102
20211109,0946,2275,2280,2270,2270,881724
20211109,0947,2270,2275,2265,2270,221154
20211109,0948,2270,2280,2270,2275,865605
20211109,0949,2270,2275,2270,2275,53967
20211109,0950,2275,2280,2270,2280,80037
20211109,0951,2280,2280,2275,2280,13797
20211109,0952,2280,2285,2275,2280,449494
20211109,0953,2285,2285,2275,2275,245266
20211109,0954,2275,2280,2275,2280,130914
20211109,0955,2275,2285,2275,2280,1307017
20211109,0956,2275,2280,2275,2280,80493
20211109,0957,2275,2280,2270,2280,722560
20211109,0958,2280,2290,2275,2290,1513116
20211109,0959,2285,2290,2280,2285,443352
20211109,1000,2285,2290,2280,2290,201774
20211109,1001,2290,2290,2285,2285,470747
20211109,1002,2285,2290,2280,2280,215813
20211109,1003,2285,2285,2280,2285,15648
20211109,1004,2285,2295,2280,2285,2074786
20211109,1005,2285,2290,2285,2290,340917
20211109,1006,2290,2295,2285,2290,987872
20211109,1007,2290,2290,2285,2285,55581
20211109,1008,2290,2295,2285,2290,633972
20211109,1009,2290,2295,2285,2295,64014
20211109,1010,2295,2295,2290,2290,15444
20211109,1011,2290,2295,2285,2290,506243
20211109,1012,2290,2290,2285,2285,116749
20211109,1013,2290,2290,2285,2285,950741
20211109,1014,2285,2290,2280,2285,326479
20211109,1015,2290,2290,2285,2285,168803
20211109,1016,2285,2290,2285,2285,1288932
20211109,1017,2285,2290,2280,2280,195359
20211109,1018,2285,2285,2280,2280,28836
20211109,1019,2285,2285,2280,2280,232745
20211109,1020,2280,2285,2280,2285,92395
20211109,1021,2280,2285,2280,2285,51948
20211109,1022,2280,2285,2280,2285,1938123
20211109,1023,2285,2285,2280,2285,9048
20211109,1024,2285,2285,2280,2280,4920
20211109,1025,2285,2285,2275,2280,947386
20211109,1026,2280,2285,2275,2280,137702
20211109,1027,2280,2285,2275,2280,287349
20211109,1028,2285,2285,2280,2285,26735
20211109,1029,2280,2290,2280,2285,593965
20211109,1030,2290,2290,2285,2285,8963
20211109,1031,2285,2290,2285,2285,248863
20211109,1032,2285,2295,2285,2290,1861363
20211109,1033,2295,2295,2285,2290,41262
20211109,1034,2290,2290,2285,2285,19967
20211109,1035,2290,2290,2285,2285,7141
20211109,1036,2290,2290,2285,2285,16419
20211109,1037,2290,2295,2285,2290,747734
20211109,1038,2295,2295,2285,2290,304190
20211109,1039,2290,2290,2285,2285,43513
20211109,1040,2285,2290,2285,2290,105518
20211109,1041,2285,2290,2285,2290,26403
20211109,1042,2285,2290,2285,2290,599476
20211109,1043,2290,2295,2285,2295,82309
20211109,1044,2295,2295,2285,2285,188218
20211109,1045,2290,2295,2285,2290,622286
20211109,1046,2290,2295,2290,2295,48419
20211109,1047,2295,2295,2290,2290,146625
20211109,1048,2295,2295,2285,2290,186750
20211109,1049,2290,2290,2285,2285,42224
20211109,1050,2290,2295,2285,2295,109937
20211109,1051,2295,2295,2285,2285,37015
20211109,1052,2285,2290,2280,2285,1376292
20211109,1053,2285,2290,2285,2285,72829
20211109,1054,2285,2285,2280,2285,167227
20211109,1055,2285,2285,2280,2280,11882
20211109,1056,2280,2285,2280,2280,9901
20211109,1057,2280,2290,2280,2280,593669
20211109,1058,2280,2290,2280,2290,95606
20211109,1059,2290,2290,2285,2290,36061
20211109,1100,2285,2290,2285,2285,13301
20211109,1101,2290,2290,2280,2285,131814
20211109,1102,2280,2285,2280,2285,512878
20211109,1103,2285,2285,2280,2280,54030
20211109,1104,2285,2285,2280,2285,86120
20211109,1105,2280,2290,2280,2280,32436
20211109,1106,2285,2290,2280,2280,55174
20211109,1107,2280,2290,2280,2285,73210
20211109,1108,2280,2290,2280,2290,21363
20211109,1109,2285,2290,2285,2285,33680
20211109,1110,2280,2290,2280,2290,29275
20211109,1111,2290,2290,2285,2290,26514
20211109,1112,2290,2290,2285,2285,4545
20211109,1113,2290,2290,2285,2285,16887
20211109,1114,2290,2290,2280,2280,156101
20211109,1115,2280,2285,2280,2285,6656
20211109,1116,2285,2290,2280,2285,137005
20211109,1117,2285,2290,2285,2290,10757
20211109,1118,2290,2290,2285,2290,2598
20211109,1119,2285,2290,2285,2290,122
20211109,1120,2285,2290,2285,2290,3715
20211109,1121,2290,2290,2285,2290,19371
20211109,1122,2285,2295,2285,2295,1507404
20211109,1123,2295,2295,2285,2290,246367
20211109,1124,2290,2290,2285,2285,2186
20211109,1125,2285,2290,2285,2285,32283
20211109,1126,2290,2290,2285,2290,5898
20211109,1127,2290,2290,2285,2290,14678
20211109,1128,2285,2290,2285,2285,8518
20211109,1129,2290,2290,2285,2290,410
20211109,1130,2285,2290,2285,2290,9429
20211109,1131,2290,2295,2285,2290,340988
20211109,1132,2285,2295,2285,2290,1080626
20211109,1133,2295,2295,2290,2290,72215
20211109,1134,2290,2295,2285,2290,156974
20211109,1135,2290,2295,2285,2290,70581
20211109,1136,2290,2295,2285,2290,145919
20211109,1137,2290,2290,2285,2290,42809
20211109,1138,2290,2290,2285,2285,1271
20211109,1139,2290,2290,2285,2285,2443
20211109,1140,2290,2290,2285,2285,15897
20211109,1141,2285,2290,2285,2285,8707
20211109,1142,2285,2290,2285,2285,3874
20211109,1143,2285,2290,2285,2290,1508
20211109,1144,2290,2290,2285,2285,2075
20211109,1145,2290,2295,2290,2290,261232
20211109,1146,2290,2290,2285,2285,326056
20211109,1147,2285,2290,2285,2290,6461
20211109,1148,2285,2290,2285,2285,5233
20211109,1149,2285,2290,2285,2290,3612
20211109,1150,2285,2290,2285,2285,10312
20211109,1151,2285,2290,2285,2285,7085
20211109,1152,2290,2290,2285,2290,150
20211109,1153,2290,2290,2285,2285,5749
20211109,1154,2285,2290,2285,2290,2724
20211109,1155,2290,2290,2285,2285,27536
20211109,1156,2285,2290,2285,2285,49936
20211109,1157,2285,2290,2285,2290,83517
20211109,1158,2290,2290,2285,2285,10298
20211109,1159,2290,2290,2285,2290,1125
20211109,1200,2285,2290,2285,2285,14266
20211109,1201,2285,2290,2285,2290,4524
20211109,1202,2290,2290,2285,2290,61219
20211109,1203,2285,2295,2285,2295,385291
20211109,1204,2295,2295,2290,2290,105540
20211109,1205,2295,2300,2290,2295,2104531
20211109,1206,2295,2300,2295,2300,84091
20211109,1207,2300,2300,2295,2295,45184
20211109,1208,2295,2300,2295,2295,58420
20211109,1209,2295,2300,2290,2295,266286
20211109,1210,2295,2295,2290,2290,18671
20211109,1211,2295,2295,2290,2295,1167
20211109,1212,2295,2295,2290,2290,451
20211109,1213,2290,2295,2290,2290,1821
20211109,1214,2290,2295,2290,2295,6295
20211109,1215,2290,2295,2290,2295,14457
20211109,1216,2295,2295,2290,2295,9763
20211109,1217,2290,2295,2290,2290,3755
20211109,1218,2290,2295,2285,2290,731246
20211109,1219,2290,2295,2285,2290,83103
20211109,1220,2290,2295,2290,2295,14228
20211109,1221,2290,2295,2290,2295,745
20211109,1222,2290,2295,2290,2295,1366
20211109,1223,2295,2295,2290,2290,17040
20211109,1224,2290,2290,2285,2290,377139
20211109,1225,2290,2295,2285,2290,113735
20211109,1226,2285,2290,2285,2290,7984
20211109,1227,2290,2290,2285,2285,807
20211109,1228,2290,2290,2285,2290,15372
20211109,1229,2285,2290,2285,2285,35101
20211109,1230,2285,2290,2285,2290,69079
20211109,1231,2285,2290,2280,2285,1043352
20211109,1232,2280,2285,2280,2280,25992
20211109,1233,2280,2285,2280,2285,57507
20211109,1234,2285,2290,2280,2285,406540
20211109,1235,2285,2290,2280,2285,38383
20211109,1236,2285,2290,2285,2285,6438
20211109,1237,2285,2290,2285,2290,1206
20211109,1238,2290,2290,2285,2290,6291
20211109,1239,2285,2290,2285,2290,5023
20211109,1240,2285,2290,2285,2285,52828
20211109,1241,2290,2290,2285,2290,511383
20211109,1242,2290,2290,2285,2290,172795
20211109,1243,2290,2290,2285,2290,386717
20211109,1244,2285,2290,2285,2290,540450
20211109,1245,2285,2290,2285,2285,1764
20211109,1246,2290,2290,2285,2290,17262
20211109,1247,2285,2290,2285,2290,43479
20211109,1248,2285,2290,2285,2290,9581
20211109,1249,2290,2290,2285,2290,329148
20211109,1250,2290,2290,2285,2290,557788
20211109,1251,2290,2295,2285,2295,1063192
20211109,1252,2290,2295,2290,2295,4472
20211109,1253,2295,2295,2290,2290,106755
20211109,1254,2290,2295,2290,2290,1327
20211109,1255,2290,2295,2290,2295,7175
20211109,1256,2290,2295,2290,2295,2376
20211109,1257,2290,2295,2290,2295,14867
20211109,1258,2295,2295,2290,2290,128022
20211109,1259,2295,2300,2290,2295,1481376
20211109,1300,2295,2300,2290,2295,193285
20211109,1301,2295,2295,2290,2295,10113
20211109,1302,2290,2295,2290,2295,158687
20211109,1303,2295,2295,2290,2290,479924
20211109,1304,2290,2295,2285,2290,1470683
20211109,1305,2290,2295,2290,2290,186273
20211109,1306,2290,2295,2285,2290,603922
20211109,1307,2295,2295,2290,2295,2147
20211109,1308,2295,2295,2285,2290,183468
20211109,1309,2290,2295,2290,2290,1225675
20211109,1310,2295,2295,2290,2295,165
20211109,1311,2295,2295,2285,2285,189432
20211109,1312,2290,2290,2285,2290,5041
20211109,1313,2285,2295,2285,2290,163280
20211109,1314,2290,2290,2285,2290,146722
20211109,1315,2295,2295,2290,2290,14349
20211109,1316,2285,2290,2285,2290,69746
20211109,1317,2290,2295,2285,2295,154019
20211109,1318,2290,2295,2290,2295,1210
20211109,1319,2295,2295,2290,2295,36509
20211109,1320,2290,2295,2290,2295,388
20211109,1321,2295,2295,2290,2290,11922
20211109,1322,2290,2295,2290,2295,7214
20211109,1323,2290,2295,2290,2295,1621
20211109,1324,2290,2295,2290,2295,27564
20211109,1325,2290,2295,2290,2290,15568
20211109,1326,2295,2295,2290,2290,3888
20211109,1327,2290,2295,2285,2290,246714
20211109,1328,2290,2295,2285,2290,187677
20211109,1329,2290,2295,2290,2295,15539
20211109,1330,2295,2295,2290,2290,27840
20211109,1331,2295,2295,2285,2290,88473
20211109,1332,2290,2290,2285,2290,12396
20211109,1333,2290,2290,2285,2290,8604
20211109,1334,2285,2290,2285,2285,3027
20211109,1335,2290,2290,2285,2285,1253
20211109,1336,2285,2290,2285,2285,13885
20211109,1337,2285,2290,2285,2285,619864
20211109,1338,2290,2290,2280,2285,1502710
20211109,1339,2285,2285,2280,2280,30293
20211109,1340,2285,2285,2275,2275,3504806
20211109,1341,2280,2285,2275,2280,515427
20211109,1342,2275,2280,2275,2280,322121
20211109,1343,2285,2285,2275,2285,327452
20211109,1344,2280,2285,2275,2280,57527
20211109,1345,2280,2280,2270,2275,1567450
20211109,1346,2280,2285,2275,2280,1023394
20211109,1347,2280,2285,2275,2280,184035
20211109,1348,2280,2285,2280,2280,14405
20211109,1349,2280,2285,2280,2285,261309
20211109,1350,2285,2285,2280,2285,24642
20211109,1351,2285,2290,2280,2290,2002879
20211109,1352,2285,2285,2280,2285,467139
20211109,1353,2285,2290,2280,2285,711656
20211109,1354,2285,2290,2280,2285,646496
20211109,1355,2280,2285,2280,2285,171040
20211109,1356,2285,2290,2280,2290,325903
20211109,1357,2285,2290,2280,2285,842628
20211109,1358,2285,2285,2280,2280,104419
20211109,1359,2285,2285,2280,2285,8139
20211109,1400,2280,2285,2280,2285,10859
20211109,1401,2285,2285,2280,2285,6219
20211109,1402,2280,2285,2280,2280,17191
20211109,1403,2280,2285,2280,2280,67811
20211109,1404,2285,2285,2280,2280,1488367
20211109,1405,2285,2285,2280,2285,30021
20211109,1406,2285,2285,2280,2280,517744
20211109,1407,2280,2285,2280,2285,629819
20211109,1408,2285,2285,2280,2280,5133
20211109,1409,2285,2285,2280,2280,2603
20211109,1410,2280,2285,2280,2285,5165
20211109,1411,2280,2285,2280,2285,9950
20211109,1412,2285,2285,2280,2280,16804
20211109,1413,2285,2285,2280,2285,506053
20211109,1414,2285,2285,2280,2285,3074
20211109,1415,2285,2285,2280,2280,1108
20211109,1416,2285,2285,2280,2280,4045
20211109,1417,2285,2285,2280,2285,3092
20211109,1418,2285,2285,2280,2280,25304
20211109,1419,2285,2285,2280,2285,2940
20211109,1420,2280,2285,2275,2280,1816533
20211109,1421,2280,2285,2275,2285,134078
20211109,1422,2280,2285,2280,2280,13067
20211109,1423,2285,2285,2280,2285,16688
20211109,1424,2280,2285,2280,2280,5443
20211109,1425,2285,2285,2280,2280,228699
20211109,1426,2280,2285,2275,2280,1643841
20211109,1427,2280,2285,2275,2285,411151
20211109,1428,2285,2285,2280,2280,13793
20211109,1429,2280,2285,2280,2280,21114
20211109,1430,2285,2285,2280,2280,8654
20211109,1431,2285,2285,2280,2280,20579
20211109,1432,2285,2285,2280,2280,218636
20211109,1433,2280,2285,2275,2280,121183
20211109,1434,2280,2285,2280,2280,17888
20211109,1435,2285,2285,2280,2285,183
20211109,1436,2280,2285,2280,2285,1290
20211109,1437,2280,2285,2280,2285,15104
20211109,1438,2285,2285,2280,2285,4203
20211109,1439,2280,2285,2275,2280,371765
20211109,1440,2280,2280,2275,2280,200352
20211109,1441,2280,2280,2275,2280,6661
20211109,1442,2280,2280,2275,2280,6579
20211109,1443,2275,2280,2275,2280,49388
20211109,1444,2280,2280,2275,2280,14122
20211109,1445,2280,2280,2275,2275,11802
20211109,1446,2280,2280,2275,2280,875
20211109,1447,2280,2285,2275,2275,773720
20211109,1448,2275,2280,2275,2280,4437
20211109,1449,2280,2280,2275,2280,218535
20211109,1450,2280,2285,2280,2285,4972
20211109,1451,2285,2285,2280,2280,56242
20211109,1452,2280,2285,2280,2280,11438
20211109,1453,2285,2285,2280,2285,38579
20211109,1454,2280,2285,2280,2280,166679
20211109,1455,2280,2285,2280,2285,1017
20211109,1456,2280,2285,2275,2280,840431
20211109,1457,2280,2285,2275,2280,661138
20211109,1458,2280,2280,2275,2280,659734
20211109,1459,2280,2285,2275,2280,542000
20211109,1500,2280,2280,2275,2280,46646
20211109,1501,2275,2280,2270,2275,996418
20211109,1502,2270,2280,2270,2275,5368621
20211109,1503,2275,2275,2270,2275,50585
20211109,1504,2275,2275,2270,2270,39964
20211109,1505,2270,2275,2270,2275,45929
20211109,1506,2275,2275,2270,2275,74743
20211109,1507,2275,2275,2270,2275,27804
20211109,1508,2275,2275,2270,2270,22737
20211109,1509,2270,2275,2270,2270,26148
20211109,1510,2275,2275,2270,2275,191063
20211109,1511,2275,2275,2270,2270,15252
20211109,1512,2270,2275,2270,2270,11614
20211109,1513,2270,2275,2270,2270,10360
20211109,1514,2270,2275,2270,2275,148148
20211109,1515,2270,2275,2270,2270,33531
20211109,1516,2270,2275,2270,2275,24999
20211109,1517,2270,2275,2270,2275,173476
20211109,1518,2275,2275,2270,2275,32137
20211109,1519,2275,2275,2270,2275,101295
20211109,1520,2270,2275,2270,2275,140328
20211109,1530,2275,2275,2275,2275,2213427