날짜,시간,시가,고가,저가,종가,거래량
20211115,0901,2240,2245,2235,2245,3306713
20211115,0902,2245,2250,2235,2240,2830023
20211115,0903,2240,2245,2235,2240,3367930
20211115,0904,2235,2250,2235,2245,3379661
20211115,0905,2245,2250,2240,2245,2379589
20211115,0906,2250,2250,2245,2250,1026871
20211115,0907,2250,2250,2240,2250,457525
20211115,0908,2245,2250,2245,2245,209632
20211115,0909,2245,2250,2240,2250,837679
20211115,0910,2245,2250,2240,2245,589263
20211115,0911,2250,2250,2245,2250,157819
20211115,0912,2245,2250,2240,2250,671786
20211115,0913,2245,2250,2240,2245,692603
20211115,0914,2245,2250,2240,2245,235097
20211115,0915,2240,2250,2240,2245,2145368
20211115,0916,2245,2245,2235,2240,1969345
20211115,0917,2245,2245,2240,2245,293631
20211115,0918,2240,2245,2235,2240,821094
20211115,0919,2240,2245,2240,2245,35024
20211115,0920,2240,2250,2240,2250,2018371
20211115,0921,2245,2250,2240,2245,181035
20211115,0922,2240,2245,2240,2245,16133
20211115,0923,2245,2245,2235,2235,913210
20211115,0924,2240,2240,2235,2235,1170000
20211115,0925,2235,2240,2230,2235,2436802
20211115,0926,2235,2240,2230,2235,579451
20211115,0927,2235,2235,2230,2235,5632575
20211115,0928,2230,2240,2230,2230,1279027
20211115,0929,2230,2240,2230,2240,432411
20211115,0930,2235,2240,2230,2235,541086
20211115,0931,2235,2240,2230,2240,694780
20211115,0932,2240,2240,2230,2235,629833
20211115,0933,2235,2240,2230,2230,576128
20211115,0934,2235,2235,2230,2235,13991
20211115,0935,2235,2240,2230,2235,431445
20211115,0936,2235,2240,2230,2230,1130550
20211115,0937,2230,2235,2225,2230,2958771
20211115,0938,2230,2235,2230,2230,26227
20211115,0939,2235,2235,2230,2235,108676
20211115,0940,2235,2235,2230,2230,44954
20211115,0941,2235,2235,2225,2230,685521
20211115,0942,2230,2235,2230,2235,28456
20211115,0943,2235,2235,2225,2230,349822
20211115,0944,2230,2235,2225,2230,1146928
20211115,0945,2225,2230,2220,2225,5177175
20211115,0946,2225,2230,2220,2225,1271632
20211115,0947,2225,2230,2220,2220,1468632
20211115,0948,2225,2230,2220,2225,508285
20211115,0949,2225,2225,2220,2225,170073
20211115,0950,2225,2225,2220,2225,70483
20211115,0951,2220,2225,2220,2225,134839
20211115,0952,2225,2225,2220,2220,282835
20211115,0953,2225,2225,2220,2225,94796
20211115,0954,2225,2225,2220,2220,171119
20211115,0955,2220,2230,2220,2230,744362
20211115,0956,2225,2230,2220,2230,177225
20211115,0957,2230,2230,2225,2230,24780
20211115,0958,2225,2230,2220,2225,1047366
20211115,0959,2225,2230,2220,2225,285783
20211115,1000,2220,2225,2220,2225,1048367
20211115,1001,2220,2225,2215,2220,8013909
20211115,1002,2220,2220,2215,2220,1945559
20211115,1003,2220,2220,2215,2215,139034
20211115,1004,2215,2220,2215,2220,152987
20211115,1005,2215,2220,2215,2220,307366
20211115,1006,2215,2220,2215,2220,329238
20211115,1007,2220,2220,2215,2220,36290
20211115,1008,2215,2220,2215,2220,170385
20211115,1009,2215,2220,2215,2220,66986
20211115,1010,2215,2220,2215,2220,81910
20211115,1011,2215,2220,2215,2215,138288
20211115,1012,2220,2220,2215,2220,48572
20211115,1013,2220,2220,2215,2220,53495
20211115,1014,2215,2220,2215,2220,16829
20211115,1015,2215,2220,2215,2220,142320
20211115,1016,2220,2220,2215,2220,95417
20211115,1017,2220,2220,2215,2220,151642
20211115,1018,2220,2220,2215,2220,62156
20211115,1019,2220,2220,2215,2215,29849
20211115,1020,2215,2220,2215,2220,46481
20211115,1021,2220,2220,2215,2220,3446585
20211115,1022,2220,2220,2210,2215,4210710
20211115,1023,2215,2215,2210,2215,1811715
20211115,1024,2215,2215,2210,2215,270087
20211115,1025,2215,2215,2210,2215,93778
20211115,1026,2210,2215,2210,2215,130458
20211115,1027,2215,2215,2210,2210,48103
20211115,1028,2210,2215,2210,2215,52354
20211115,1029,2215,2215,2210,2210,166739
20211115,1030,2215,2215,2210,2215,136955
20211115,1031,2210,2215,2210,2210,143731
20211115,1032,2215,2215,2210,2210,23792
20211115,1033,2210,2215,2210,2210,89271
20211115,1034,2215,2215,2210,2215,54525
20211115,1035,2210,2215,2210,2215,32787
20211115,1036,2215,2215,2210,2210,107792
20211115,1037,2215,2215,2210,2210,34989
20211115,1038,2210,2215,2210,2215,8929
20211115,1039,2215,2215,2210,2215,96441
20211115,1040,2215,2215,2210,2215,102103
20211115,1041,2215,2215,2210,2215,330845
20211115,1042,2215,2220,2210,2220,4048395
20211115,1043,2215,2215,2210,2215,416250
20211115,1044,2210,2215,2210,2215,257282
20211115,1045,2215,2220,2210,2215,591577
20211115,1046,2215,2215,2210,2215,617906
20211115,1047,2215,2220,2210,2215,559291
20211115,1048,2215,2220,2210,2220,924594
20211115,1049,2215,2220,2210,2215,328460
20211115,1050,2220,2220,2215,2215,96110
20211115,1051,2220,2220,2215,2220,9506
20211115,1052,2220,2220,2215,2220,9649
20211115,1053,2220,2220,2215,2215,9162
20211115,1054,2220,2220,2210,2215,1543446
20211115,1055,2215,2220,2210,2215,379470
20211115,1056,2215,2215,2210,2215,84623
20211115,1057,2215,2220,2210,2220,779165
20211115,1058,2220,2220,2215,2215,3220
20211115,1059,2215,2220,2210,2215,741226
20211115,1100,2220,2220,2215,2215,102580
20211115,1101,2215,2220,2210,2215,924216
20211115,1102,2215,2215,2210,2215,20627
20211115,1103,2210,2215,2210,2215,39653
20211115,1104,2215,2220,2215,2215,337128
20211115,1105,2215,2220,2210,2215,397282
20211115,1106,2215,2215,2210,2215,249163
20211115,1107,2215,2220,2215,2220,425340
20211115,1108,2220,2220,2215,2220,4673
20211115,1109,2220,2220,2210,2210,314770
20211115,1110,2215,2215,2210,2215,186502
20211115,1111,2215,2220,2215,2220,17098
20211115,1112,2220,2220,2215,2215,163317
20211115,1113,2215,2220,2215,2220,7362
20211115,1114,2220,2220,2215,2220,4318
20211115,1115,2215,2220,2215,2220,541278
20211115,1116,2215,2220,2210,2215,96621
20211115,1117,2215,2220,2210,2215,147329
20211115,1118,2215,2220,2210,2220,165894
20211115,1119,2215,2220,2210,2215,342873
20211115,1120,2220,2220,2215,2220,155440
20211115,1121,2220,2220,2215,2220,17516
20211115,1122,2220,2220,2210,2215,578654
20211115,1123,2215,2215,2210,2215,22482
20211115,1124,2215,2215,2210,2210,33177
20211115,1125,2215,2215,2210,2215,19810
20211115,1126,2215,2215,2210,2215,114079
20211115,1127,2215,2220,2210,2215,532140
20211115,1128,2215,2220,2210,2220,24226
20211115,1129,2220,2220,2210,2215,104386
20211115,1130,2215,2215,2210,2215,30377
20211115,1131,2215,2215,2210,2215,10618
20211115,1132,2215,2215,2210,2215,11566
20211115,1133,2215,2220,2210,2220,688725
20211115,1134,2215,2220,2215,2215,30659
20211115,1135,2220,2220,2215,2215,93439
20211115,1136,2220,2220,2215,2215,4545
20211115,1137,2215,2220,2215,2220,408
20211115,1138,2215,2220,2215,2220,10390
20211115,1139,2220,2220,2215,2215,5833
20211115,1140,2215,2220,2215,2220,41876
20211115,1141,2220,2220,2215,2220,19412
20211115,1142,2220,2220,2215,2220,8242
20211115,1143,2220,2220,2215,2220,6690
20211115,1144,2220,2220,2220,2220,51372
20211115,1145,2220,2220,2215,2220,14135
20211115,1146,2220,2220,2215,2215,4369
20211115,1147,2220,2220,2215,2220,13015
20211115,1148,2220,2220,2215,2220,2187
20211115,1149,2220,2220,2215,2220,6009
20211115,1150,2220,2220,2215,2220,985
20211115,1151,2220,2220,2215,2220,32449
20211115,1152,2220,2220,2215,2220,4580
20211115,1153,2215,2220,2215,2220,10886
20211115,1154,2220,2220,2215,2220,6305
20211115,1155,2220,2220,2215,2220,16616
20211115,1156,2215,2220,2215,2220,3766
20211115,1157,2220,2220,2215,2215,15514
20211115,1158,2220,2220,2215,2220,75747
20211115,1159,2220,2220,2215,2220,16044
20211115,1200,2220,2220,2215,2220,804587
20211115,1201,2220,2220,2215,2220,12476
20211115,1202,2220,2225,2220,2225,1796674
20211115,1203,2225,2225,2220,2225,7519
20211115,1204,2225,2225,2220,2225,96979
20211115,1205,2225,2225,2220,2225,73871
20211115,1206,2225,2225,2220,2220,18921
20211115,1207,2225,2225,2220,2225,294056
20211115,1208,2225,2225,2220,2225,3975
20211115,1209,2225,2225,2220,2225,19559
20211115,1210,2225,2225,2220,2225,24418
20211115,1211,2220,2225,2220,2225,23895
20211115,1212,2225,2225,2220,2225,2433
20211115,1213,2225,2225,2220,2225,7637
20211115,1214,2225,2225,2220,2225,11228
20211115,1215,2225,2225,2220,2225,2103086
20211115,1216,2225,2225,2220,2220,1200450
20211115,1217,2225,2225,2220,2220,135401
20211115,1218,2225,2225,2220,2225,54168
20211115,1219,2225,2225,2220,2220,6996
20211115,1220,2225,2225,2220,2225,7875
20211115,1221,2220,2225,2220,2225,32473
20211115,1222,2225,2225,2220,2225,1763
20211115,1223,2225,2225,2220,2220,5928
20211115,1224,2220,2225,2220,2225,10311
20211115,1225,2225,2225,2220,2225,8311
20211115,1226,2225,2225,2220,2225,36045
20211115,1227,2225,2225,2220,2220,20624
20211115,1228,2225,2225,2220,2220,2856
20211115,1229,2225,2225,2220,2225,1382
20211115,1230,2225,2225,2220,2220,10372
20211115,1231,2220,2225,2220,2225,14848
20211115,1232,2220,2225,2220,2225,76589
20211115,1233,2225,2225,2220,2220,2329138
20211115,1234,2215,2220,2215,2220,184783
20211115,1235,2220,2225,2215,2220,769727
20211115,1236,2220,2225,2220,2220,19163
20211115,1237,2225,2225,2220,2225,75561
20211115,1238,2220,2225,2220,2225,24829
20211115,1239,2225,2225,2220,2220,14537
20211115,1240,2220,2225,2220,2220,6222
20211115,1241,2225,2225,2220,2225,14827
20211115,1242,2220,2225,2220,2225,5670
20211115,1243,2225,2225,2220,2225,5991
20211115,1244,2225,2225,2220,2225,7435
20211115,1245,2225,2225,2220,2220,4546
20211115,1246,2220,2225,2220,2225,18245
20211115,1247,2225,2225,2215,2215,419827
20211115,1248,2220,2220,2215,2220,91787
20211115,1249,2220,2220,2215,2220,22400
20211115,1250,2220,2220,2215,2220,8737
20211115,1251,2220,2220,2215,2220,12242
20211115,1252,2220,2225,2215,2220,643089
20211115,1253,2220,2225,2215,2220,76224
20211115,1254,2225,2225,2215,2220,28643
20211115,1255,2225,2225,2220,2225,2029
20211115,1256,2225,2225,2220,2225,621
20211115,1257,2220,2225,2220,2225,2914
20211115,1258,2225,2225,2225,2225,28490
20211115,1259,2225,2225,2220,2225,12028
20211115,1300,2225,2225,2220,2225,1554
20211115,1301,2225,2225,2220,2225,2569
20211115,1302,2225,2225,2220,2225,11295
20211115,1303,2225,2225,2225,2225,2103
20211115,1304,2225,2225,2220,2220,86017
20211115,1305,2225,2225,2220,2225,43067
20211115,1306,2225,2225,2220,2220,1206
20211115,1307,2220,2225,2220,2225,3134
20211115,1308,2220,2225,2220,2220,9565
20211115,1309,2220,2225,2220,2220,534137
20211115,1310,2220,2220,2215,2220,38831
20211115,1311,2220,2220,2215,2215,12498
20211115,1312,2220,2220,2215,2220,4411
20211115,1313,2220,2220,2215,2220,2714
20211115,1314,2220,2220,2215,2220,3847
20211115,1315,2220,2220,2215,2215,8648
20211115,1316,2220,2220,2215,2220,3007
20211115,1317,2215,2220,2215,2220,6200
20211115,1318,2220,2220,2215,2220,9603
20211115,1319,2215,2220,2215,2220,50232
20211115,1320,2220,2220,2215,2220,5736
20211115,1321,2215,2220,2215,2220,22343
20211115,1322,2215,2220,2215,2220,15675
20211115,1323,2220,2220,2215,2220,5004
20211115,1324,2220,2220,2215,2220,19151
20211115,1325,2220,2220,2215,2220,19812
20211115,1326,2220,2220,2215,2220,239267
20211115,1327,2220,2225,2220,2220,820451
20211115,1328,2220,2225,2220,2220,163702
20211115,1329,2220,2225,2220,2220,102554
20211115,1330,2220,2220,2215,2220,55837
20211115,1331,2220,2220,2215,2220,22492
20211115,1332,2215,2220,2215,2220,28636
20211115,1333,2220,2220,2215,2215,6402
20211115,1334,2215,2220,2215,2220,54563
20211115,1335,2220,2220,2215,2215,63457
20211115,1336,2220,2220,2215,2215,41677
20211115,1337,2215,2220,2215,2220,55930
20211115,1338,2220,2220,2215,2220,13453
20211115,1339,2220,2225,2215,2220,884330
20211115,1340,2220,2225,2215,2220,199145
20211115,1341,2220,2225,2215,2220,42809
20211115,1342,2215,2220,2215,2220,55038
20211115,1343,2215,2220,2215,2220,8429
20211115,1344,2220,2220,2215,2220,75352
20211115,1345,2220,2220,2215,2215,4911
20211115,1346,2220,2220,2215,2220,13305
20211115,1347,2220,2220,2215,2220,17709
20211115,1348,2220,2220,2215,2215,22284
20211115,1349,2220,2220,2215,2220,5426
20211115,1350,2220,2220,2215,2220,2187
20211115,1351,2220,2220,2215,2215,66619
20211115,1352,2220,2220,2215,2220,8494
20211115,1353,2220,2220,2215,2220,4796
20211115,1354,2220,2220,2215,2220,14931
20211115,1355,2220,2220,2215,2220,35292
20211115,1356,2220,2220,2215,2220,6536
20211115,1357,2220,2220,2215,2220,25865
20211115,1358,2220,2220,2215,2220,8507
20211115,1359,2220,2220,2215,2220,38700
20211115,1400,2220,2220,2215,2215,82654
20211115,1401,2220,2220,2215,2220,367090
20211115,1402,2215,2220,2215,2220,17277
20211115,1403,2220,2220,2215,2220,33183
20211115,1404,2215,2220,2215,2220,9706
20211115,1405,2215,2220,2215,2220,15
20211115,1406,2220,2220,2215,2215,10133
20211115,1407,2220,2220,2215,2220,20408
20211115,1408,2215,2220,2215,2220,863
20211115,1409,2220,2220,2215,2215,43842
20211115,1410,2220,2220,2215,2215,345581
20211115,1411,2215,2220,2215,2215,98183
20211115,1412,2220,2220,2215,2220,30692
20211115,1413,2220,2220,2215,2220,38878
20211115,1414,2215,2220,2215,2220,15739
20211115,1415,2215,2220,2215,2220,20164
20211115,1416,2215,2220,2215,2215,1458
20211115,1417,2215,2220,2215,2220,22170
20211115,1418,2220,2220,2215,2215,17428
20211115,1419,2220,2220,2215,2220,31430
20211115,1420,2220,2220,2215,2220,54831
20211115,1421,2220,2220,2215,2215,7432
20211115,1422,2220,2220,2215,2215,10526
20211115,1423,2215,2220,2215,2215,52607
20211115,1424,2215,2220,2215,2220,6548
20211115,1425,2220,2220,2215,2220,28413
20211115,1426,2215,2220,2215,2220,68507
20211115,1427,2220,2220,2215,2220,3835
20211115,1428,2220,2220,2215,2215,8916
20211115,1429,2215,2220,2215,2220,6567
20211115,1430,2215,2220,2215,2215,116999
20211115,1431,2220,2220,2215,2215,322345
20211115,1432,2220,2220,2215,2220,48703
20211115,1433,2215,2220,2210,2215,4772194
20211115,1434,2210,2215,2210,2215,244997
20211115,1435,2215,2215,2210,2215,210856
20211115,1436,2215,2220,2210,2220,295602
20211115,1437,2215,2220,2215,2220,133
20211115,1438,2215,2220,2215,2215,5874
20211115,1439,2215,2220,2215,2215,163991
20211115,1440,2215,2220,2215,2220,12266
20211115,1441,2220,2220,2215,2215,50527
20211115,1442,2215,2220,2215,2215,53899
20211115,1443,2215,2220,2215,2220,216
20211115,1444,2220,2220,2215,2215,7429
20211115,1445,2220,2220,2215,2220,4937
20211115,1446,2220,2220,2215,2220,1702
20211115,1447,2215,2220,2215,2220,12541
20211115,1448,2220,2220,2215,2215,19090
20211115,1449,2220,2220,2215,2215,3562
20211115,1450,2215,2220,2215,2220,3215
20211115,1451,2220,2220,2215,2215,1588
20211115,1452,2215,2220,2215,2220,1770
20211115,1453,2220,2220,2215,2220,17628
20211115,1454,2220,2220,2215,2220,6304
20211115,1455,2220,2220,2215,2215,26418
20211115,1456,2215,2220,2215,2215,22670
20211115,1457,2220,2220,2215,2215,103404
20211115,1458,2220,2220,2215,2220,49957
20211115,1459,2220,2220,2215,2215,167084
20211115,1500,2215,2220,2215,2215,1658614
20211115,1501,2215,2220,2215,2220,64348
20211115,1502,2220,2220,2215,2220,79890
20211115,1503,2220,2220,2215,2215,95180
20211115,1504,2220,2220,2215,2215,232430
20211115,1505,2220,2220,2215,2215,14626
20211115,1506,2215,2220,2215,2215,25478
20211115,1507,2215,2220,2215,2215,80070
20211115,1508,2215,2220,2215,2215,171135
20211115,1509,2220,2220,2215,2220,33967
20211115,1510,2220,2220,2215,2220,55352
20211115,1511,2215,2220,2215,2220,31828
20211115,1512,2220,2220,2215,2220,152958
20211115,1513,2220,2220,2215,2215,42896
20211115,1514,2220,2220,2215,2220,45270
20211115,1515,2215,2220,2215,2220,557840
20211115,1516,2220,2220,2215,2220,115867
20211115,1517,2215,2220,2215,2220,63940
20211115,1518,2220,2220,2215,2215,109667
20211115,1519,2215,2220,2215,2220,169008
20211115,1520,2220,2220,2215,2215,154164
20211115,1530,2215,2215,2215,2215,3228947