날짜,시간,시가,고가,저가,종가,거래량
20211118,1001,2290,2300,2285,2295,4105054
20211118,1002,2295,2305,2290,2300,2511735
20211118,1003,2300,2305,2290,2295,2193237
20211118,1004,2295,2300,2295,2300,407198
20211118,1005,2300,2310,2295,2310,2360479
20211118,1006,2310,2310,2300,2300,2233641
20211118,1007,2305,2305,2300,2300,703724
20211118,1008,2300,2305,2295,2300,1937642
20211118,1009,2305,2305,2300,2300,511759
20211118,1010,2300,2300,2290,2295,1592835
20211118,1011,2290,2295,2290,2295,1509379
20211118,1012,2290,2295,2285,2285,761821
20211118,1013,2285,2290,2285,2285,574863
20211118,1014,2285,2290,2285,2290,397271
20211118,1015,2290,2290,2285,2290,169058
20211118,1016,2290,2295,2285,2290,5045607
20211118,1017,2290,2300,2285,2300,596942
20211118,1018,2300,2300,2295,2295,60187
20211118,1019,2295,2300,2290,2295,769177
20211118,1020,2300,2300,2295,2295,363995
20211118,1021,2295,2295,2285,2295,819037
20211118,1022,2295,2295,2290,2290,46236
20211118,1023,2295,2300,2290,2300,330974
20211118,1024,2300,2300,2295,2295,106919
20211118,1025,2300,2305,2295,2305,2959337
20211118,1026,2300,2305,2295,2300,502217
20211118,1027,2300,2300,2295,2300,33575
20211118,1028,2300,2305,2295,2295,757121
20211118,1029,2300,2305,2295,2300,177005
20211118,1030,2295,2305,2295,2305,510142
20211118,1031,2300,2305,2300,2305,871386
20211118,1032,2305,2310,2300,2310,2187974
20211118,1033,2310,2310,2305,2305,291846
20211118,1034,2305,2310,2305,2305,1195650
20211118,1035,2305,2310,2305,2305,172678
20211118,1036,2305,2315,2305,2315,5006749
20211118,1037,2310,2315,2310,2315,149835
20211118,1038,2315,2315,2310,2315,60716
20211118,1039,2315,2315,2305,2310,1276604
20211118,1040,2310,2315,2305,2305,198577
20211118,1041,2310,2310,2305,2310,59969
20211118,1042,2310,2310,2300,2305,1104662
20211118,1043,2300,2310,2300,2305,572328
20211118,1044,2310,2310,2305,2305,254218
20211118,1045,2310,2315,2305,2310,1154684
20211118,1046,2310,2310,2305,2310,78787
20211118,1047,2310,2310,2305,2310,18195
20211118,1048,2305,2315,2305,2310,705739
20211118,1049,2305,2310,2305,2305,59427
20211118,1050,2305,2310,2305,2305,695445
20211118,1051,2305,2310,2300,2300,752063
20211118,1052,2305,2305,2300,2300,82473
20211118,1053,2305,2310,2300,2310,539756
20211118,1054,2305,2310,2300,2305,194598
20211118,1055,2300,2305,2300,2300,933085
20211118,1056,2300,2300,2295,2300,45809
20211118,1057,2300,2300,2295,2295,126535
20211118,1058,2300,2300,2290,2295,1592838
20211118,1059,2295,2300,2295,2295,101364
20211118,1100,2300,2300,2295,2295,18190
20211118,1101,2300,2300,2295,2300,10867
20211118,1102,2295,2300,2295,2300,10610
20211118,1103,2295,2300,2295,2295,65515
20211118,1104,2295,2300,2290,2295,711930
20211118,1105,2290,2300,2290,2295,190456
20211118,1106,2290,2300,2290,2300,388646
20211118,1107,2300,2300,2290,2290,219910
20211118,1108,2290,2295,2290,2295,18494
20211118,1109,2295,2295,2290,2295,16761
20211118,1110,2295,2300,2290,2300,457307
20211118,1111,2300,2300,2295,2295,142114
20211118,1112,2295,2300,2295,2300,77564
20211118,1113,2300,2300,2295,2300,49997
20211118,1114,2300,2300,2295,2300,81959
20211118,1115,2300,2300,2295,2295,142794
20211118,1116,2300,2300,2295,2300,9215
20211118,1117,2300,2305,2295,2305,862039
20211118,1118,2305,2305,2300,2305,5350
20211118,1119,2300,2305,2295,2300,635543
20211118,1120,2300,2300,2295,2295,96060
20211118,1121,2300,2300,2295,2295,28859
20211118,1122,2300,2300,2295,2300,62093
20211118,1123,2295,2300,2295,2300,1174270
20211118,1124,2300,2300,2295,2295,51074
20211118,1125,2300,2300,2295,2300,77003
20211118,1126,2295,2300,2290,2295,104703
20211118,1127,2295,2295,2285,2290,2300024
20211118,1128,2290,2295,2285,2295,108895
20211118,1129,2290,2295,2290,2290,78518
20211118,1130,2290,2295,2285,2290,258908
20211118,1131,2290,2295,2285,2290,380516
20211118,1132,2290,2290,2285,2285,33300
20211118,1133,2290,2290,2285,2285,8071
20211118,1134,2285,2290,2285,2290,60367
20211118,1135,2290,2290,2285,2285,274117
20211118,1136,2285,2290,2285,2290,27833
20211118,1137,2285,2290,2285,2285,111595
20211118,1138,2285,2290,2285,2290,11139
20211118,1139,2290,2290,2285,2285,21339
20211118,1140,2285,2290,2285,2285,2091128
20211118,1141,2290,2290,2280,2285,1344009
20211118,1142,2290,2290,2285,2285,26455
20211118,1143,2285,2290,2285,2290,43031
20211118,1144,2285,2290,2285,2290,38891
20211118,1145,2285,2290,2285,2290,35126
20211118,1146,2285,2290,2285,2285,140542
20211118,1147,2285,2290,2285,2285,19470
20211118,1148,2285,2290,2285,2285,15909
20211118,1149,2290,2290,2285,2285,340382
20211118,1150,2285,2290,2285,2290,3073
20211118,1151,2285,2290,2285,2285,3552
20211118,1152,2285,2290,2280,2290,1157450
20211118,1153,2290,2290,2285,2285,52686
20211118,1154,2290,2290,2285,2290,13831
20211118,1155,2290,2290,2285,2290,845155
20211118,1156,2290,2290,2285,2285,16069
20211118,1157,2285,2290,2285,2290,4067
20211118,1158,2290,2295,2285,2295,111741
20211118,1159,2295,2295,2285,2290,97202
20211118,1200,2290,2290,2285,2290,12348
20211118,1201,2290,2290,2285,2290,2428
20211118,1202,2285,2290,2285,2290,29278
20211118,1203,2290,2290,2285,2290,10603
20211118,1204,2290,2295,2285,2290,260326
20211118,1205,2290,2290,2285,2290,17322
20211118,1206,2285,2290,2280,2285,734077
20211118,1207,2285,2285,2280,2285,371855
20211118,1208,2285,2285,2280,2280,288717
20211118,1209,2280,2285,2275,2275,1035471
20211118,1210,2280,2285,2275,2280,1362871
20211118,1211,2280,2285,2275,2280,57571
20211118,1212,2285,2285,2280,2285,13238
20211118,1213,2280,2285,2280,2280,39579
20211118,1214,2285,2285,2280,2285,16803
20211118,1215,2285,2285,2280,2285,7070
20211118,1216,2285,2285,2280,2280,26749
20211118,1217,2280,2290,2280,2290,520179
20211118,1218,2285,2290,2285,2290,41299
20211118,1219,2290,2290,2285,2285,46121
20211118,1220,2290,2295,2285,2290,843857
20211118,1221,2290,2295,2285,2285,164529
20211118,1222,2285,2295,2285,2290,34499
20211118,1223,2295,2295,2285,2290,145556
20211118,1224,2295,2295,2290,2295,44339
20211118,1225,2295,2295,2290,2290,3878
20211118,1226,2290,2295,2285,2290,186567
20211118,1227,2290,2295,2285,2290,21230
20211118,1228,2285,2290,2285,2290,21325
20211118,1229,2290,2290,2285,2285,1207
20211118,1230,2285,2290,2285,2285,114015
20211118,1231,2290,2290,2285,2285,1936
20211118,1232,2285,2290,2280,2285,662694
20211118,1233,2290,2290,2280,2285,41583
20211118,1234,2285,2285,2280,2285,176911
20211118,1235,2285,2285,2280,2285,14172
20211118,1236,2285,2285,2280,2285,8159
20211118,1237,2280,2285,2280,2285,17116
20211118,1238,2280,2285,2280,2285,5430
20211118,1239,2285,2285,2280,2280,28340
20211118,1240,2280,2285,2280,2285,536
20211118,1241,2285,2285,2280,2285,113820
20211118,1242,2285,2285,2280,2285,3586
20211118,1243,2285,2285,2280,2285,25126
20211118,1244,2285,2285,2280,2280,93807
20211118,1245,2280,2285,2280,2280,83351
20211118,1246,2280,2285,2275,2280,1176810
20211118,1247,2280,2280,2275,2275,50048
20211118,1248,2275,2280,2275,2280,84841
20211118,1249,2280,2285,2275,2280,544268
20211118,1250,2280,2280,2275,2280,44784
20211118,1251,2280,2280,2275,2280,22270
20211118,1252,2275,2280,2275,2275,35313
20211118,1253,2275,2280,2275,2275,36629
20211118,1254,2280,2280,2275,2280,103461
20211118,1255,2275,2280,2275,2280,63265
20211118,1256,2275,2280,2275,2275,1326550
20211118,1257,2275,2280,2270,2280,140858
20211118,1258,2275,2280,2275,2280,15765
20211118,1259,2280,2280,2275,2275,20011
20211118,1300,2280,2280,2275,2280,12689
20211118,1301,2275,2280,2275,2280,11122
20211118,1302,2275,2280,2275,2280,6091
20211118,1303,2275,2280,2275,2280,4154
20211118,1304,2280,2280,2275,2275,11518
20211118,1305,2280,2280,2275,2280,22820
20211118,1306,2280,2280,2275,2275,244763
20211118,1307,2280,2280,2275,2275,18999
20211118,1308,2275,2280,2275,2280,3439
20211118,1309,2280,2280,2275,2275,13330
20211118,1310,2275,2280,2275,2275,26878
20211118,1311,2275,2280,2275,2280,193248
20211118,1312,2280,2280,2275,2280,2378
20211118,1313,2280,2280,2275,2280,2877
20211118,1314,2280,2280,2275,2275,7992
20211118,1315,2275,2280,2275,2275,34697
20211118,1316,2280,2280,2275,2280,6365
20211118,1317,2280,2280,2275,2280,28615
20211118,1318,2280,2280,2275,2275,70044
20211118,1319,2275,2280,2275,2275,809
20211118,1320,2280,2280,2275,2280,807
20211118,1321,2280,2285,2275,2280,997093
20211118,1322,2275,2280,2275,2280,430551
20211118,1323,2280,2285,2275,2285,306271
20211118,1324,2280,2285,2280,2285,33804
20211118,1325,2280,2285,2280,2285,41241
20211118,1326,2285,2285,2280,2280,7410
20211118,1327,2280,2285,2280,2285,2033
20211118,1328,2285,2285,2280,2285,31715
20211118,1329,2285,2285,2280,2280,10369
20211118,1330,2285,2285,2280,2285,35165
20211118,1331,2285,2290,2280,2285,1359678
20211118,1332,2290,2290,2280,2280,84711
20211118,1333,2285,2290,2285,2290,16954
20211118,1334,2290,2290,2285,2285,9399
20211118,1335,2285,2290,2285,2290,6778
20211118,1336,2290,2290,2285,2285,265110
20211118,1337,2280,2285,2280,2285,6394
20211118,1338,2280,2290,2280,2285,204589
20211118,1339,2290,2290,2285,2285,22736
20211118,1340,2290,2290,2280,2285,125413
20211118,1341,2280,2290,2280,2290,63455
20211118,1342,2290,2290,2285,2285,1511
20211118,1343,2290,2290,2285,2285,14449
20211118,1344,2285,2290,2285,2290,159
20211118,1345,2290,2290,2285,2285,51815
20211118,1346,2285,2290,2280,2280,168314
20211118,1347,2280,2290,2280,2285,58704
20211118,1348,2285,2290,2285,2285,62008
20211118,1349,2285,2290,2285,2290,105005
20211118,1350,2290,2290,2280,2285,12301
20211118,1351,2285,2290,2280,2280,38343
20211118,1352,2280,2285,2280,2280,4116
20211118,1353,2285,2285,2280,2285,17172
20211118,1354,2285,2285,2280,2285,10577
20211118,1355,2280,2285,2280,2285,2683
20211118,1356,2285,2285,2280,2285,10919
20211118,1357,2285,2285,2280,2285,13006
20211118,1358,2285,2290,2280,2280,280473
20211118,1359,2280,2285,2280,2285,39162
20211118,1400,2285,2290,2285,2285,277932
20211118,1401,2285,2285,2280,2280,22980
20211118,1402,2280,2290,2280,2285,49586
20211118,1403,2290,2290,2285,2285,11318
20211118,1404,2290,2290,2285,2290,6855
20211118,1405,2290,2290,2280,2285,59633
20211118,1406,2280,2285,2275,2280,875246
20211118,1407,2280,2285,2280,2285,6780
20211118,1408,2280,2285,2275,2280,842945
20211118,1409,2280,2280,2275,2275,21976
20211118,1410,2275,2280,2275,2275,1041
20211118,1411,2275,2280,2275,2280,18105
20211118,1412,2280,2280,2275,2280,9266
20211118,1413,2280,2280,2275,2280,7820
20211118,1414,2280,2285,2275,2285,190090
20211118,1415,2280,2285,2280,2285,135911
20211118,1416,2285,2285,2280,2285,285203
20211118,1417,2280,2285,2280,2280,92097
20211118,1418,2285,2290,2280,2285,1026784
20211118,1419,2285,2290,2280,2290,321191
20211118,1420,2290,2290,2285,2290,28457
20211118,1421,2285,2290,2285,2285,1350
20211118,1422,2290,2290,2285,2285,99472
20211118,1423,2285,2290,2285,2290,16824
20211118,1424,2290,2295,2285,2290,2232969
20211118,1425,2295,2295,2285,2290,133477
20211118,1426,2290,2295,2290,2290,1863916
20211118,1427,2290,2295,2285,2290,44820
20211118,1428,2285,2290,2285,2285,8526
20211118,1429,2290,2290,2285,2285,1272028
20211118,1430,2285,2290,2285,2285,8590
20211118,1431,2290,2290,2280,2280,504586
20211118,1432,2280,2285,2280,2285,194527
20211118,1433,2285,2285,2280,2285,1434
20211118,1434,2285,2285,2280,2285,10482
20211118,1435,2280,2285,2280,2285,7759
20211118,1436,2280,2285,2280,2280,12773
20211118,1437,2280,2285,2280,2285,1964
20211118,1438,2285,2285,2280,2280,15721
20211118,1439,2280,2290,2280,2285,368135
20211118,1440,2290,2290,2285,2285,6064
20211118,1441,2290,2290,2285,2285,1317
20211118,1442,2285,2285,2280,2285,92290
20211118,1443,2285,2290,2280,2285,64249
20211118,1444,2285,2290,2285,2290,39840
20211118,1445,2285,2290,2280,2285,19593
20211118,1446,2285,2290,2280,2285,12472
20211118,1447,2285,2290,2285,2285,10686
20211118,1448,2285,2290,2285,2290,1666
20211118,1449,2285,2290,2285,2285,5877
20211118,1450,2290,2290,2285,2290,2373
20211118,1451,2290,2290,2285,2285,936
20211118,1452,2285,2295,2285,2290,1151170
20211118,1453,2290,2295,2285,2295,27126
20211118,1454,2295,2295,2285,2290,58020
20211118,1455,2290,2290,2285,2290,23037
20211118,1456,2290,2290,2285,2285,2115
20211118,1457,2285,2290,2285,2285,4380
20211118,1458,2285,2290,2285,2290,34221
20211118,1459,2285,2290,2285,2285,6057
20211118,1500,2290,2290,2285,2290,834533
20211118,1501,2285,2295,2285,2295,828883
20211118,1502,2295,2295,2290,2295,6035
20211118,1503,2295,2295,2290,2295,12714
20211118,1504,2290,2300,2290,2300,1944943
20211118,1505,2300,2300,2290,2295,486291
20211118,1506,2295,2300,2290,2295,250783
20211118,1507,2295,2295,2290,2295,7181
20211118,1508,2295,2295,2290,2290,2641
20211118,1509,2295,2295,2285,2290,426982
20211118,1510,2295,2295,2290,2290,60459
20211118,1511,2290,2295,2290,2295,10758
20211118,1512,2295,2295,2290,2290,14271
20211118,1513,2290,2295,2290,2295,590737
20211118,1514,2295,2295,2290,2290,104075
20211118,1515,2290,2295,2290,2290,38671
20211118,1516,2290,2295,2290,2290,10123
20211118,1517,2295,2295,2290,2295,4649
20211118,1518,2295,2300,2290,2295,812023
20211118,1519,2295,2300,2295,2295,18312
20211118,1520,2300,2300,2295,2295,411991
20211118,1521,2295,2300,2295,2295,121325
20211118,1522,2300,2300,2295,2300,60047
20211118,1523,2300,2300,2290,2290,120595
20211118,1524,2290,2300,2290,2295,116239
20211118,1525,2300,2300,2295,2295,2253
20211118,1526,2300,2300,2290,2295,29746
20211118,1527,2295,2295,2290,2295,600995
20211118,1528,2290,2295,2290,2290,24816
20211118,1529,2295,2295,2290,2295,4619
20211118,1530,2290,2295,2290,2295,55911
20211118,1531,2295,2295,2290,2295,2241
20211118,1532,2295,2295,2290,2295,12003
20211118,1533,2295,2300,2290,2295,507672
20211118,1534,2295,2300,2290,2290,46288
20211118,1535,2290,2295,2290,2295,593
20211118,1536,2290,2295,2290,2295,631
20211118,1537,2295,2295,2290,2295,715
20211118,1538,2295,2295,2290,2295,9565
20211118,1539,2290,2295,2290,2295,12527
20211118,1540,2295,2295,2290,2295,1079
20211118,1541,2290,2295,2290,2295,7088
20211118,1542,2295,2295,2290,2295,331
20211118,1543,2295,2295,2290,2295,4041
20211118,1544,2295,2295,2290,2290,12794
20211118,1545,2295,2295,2290,2290,19995
20211118,1546,2290,2295,2290,2295,252706
20211118,1547,2295,2295,2290,2290,77027
20211118,1548,2295,2295,2290,2290,1400
20211118,1549,2295,2295,2295,2295,9
20211118,1550,2290,2295,2290,2290,707
20211118,1551,2290,2295,2290,2295,4
20211118,1552,2295,2295,2290,2290,607
20211118,1553,2290,2295,2290,2295,2578
20211118,1554,2290,2295,2290,2290,236
20211118,1555,2290,2295,2290,2290,19241
20211118,1556,2290,2295,2290,2295,14573
20211118,1557,2290,2295,2290,2295,175188
20211118,1558,2295,2295,2285,2290,1873411
20211118,1559,2290,2295,2290,2290,18739
20211118,1600,2295,2295,2290,2290,5019
20211118,1601,2290,2295,2290,2295,18071
20211118,1602,2290,2295,2290,2295,37
20211118,1603,2295,2295,2290,2290,207
20211118,1604,2290,2295,2290,2295,1256
20211118,1605,2295,2295,2290,2290,3819
20211118,1606,2290,2295,2290,2290,9284
20211118,1607,2295,2295,2290,2290,60631
20211118,1608,2290,2295,2290,2295,10406
20211118,1609,2290,2295,2290,2290,93070
20211118,1610,2290,2290,2285,2290,1194675
20211118,1611,2290,2295,2285,2285,963871
20211118,1612,2290,2290,2285,2290,1530
20211118,1613,2290,2290,2285,2285,5391
20211118,1614,2285,2290,2285,2290,37112
20211118,1615,2290,2290,2285,2290,8110
20211118,1616,2290,2290,2285,2290,58926
20211118,1617,2290,2295,2285,2290,1009019
20211118,1618,2290,2295,2290,2290,9458
20211118,1619,2295,2295,2290,2290,30660
20211118,1620,2290,2295,2290,2295,44106
20211118,1630,2295,2295,2295,2295,2248225