날짜,시간,시가,고가,저가,종가,거래량
20211126,0901,2265,2270,2255,2260,5660604
20211126,0902,2255,2270,2255,2255,4472053
20211126,0903,2255,2260,2250,2250,1713754
20211126,0904,2250,2255,2245,2250,1086188
20211126,0905,2250,2255,2245,2255,1090349
20211126,0906,2250,2255,2245,2250,462447
20211126,0907,2250,2250,2240,2245,1264479
20211126,0908,2245,2250,2240,2245,1602379
20211126,0909,2245,2250,2240,2245,1097121
20211126,0910,2240,2255,2240,2250,3247672
20211126,0911,2250,2255,2245,2250,524351
20211126,0912,2250,2255,2245,2250,2045338
20211126,0913,2250,2255,2250,2250,984283
20211126,0914,2255,2260,2250,2255,318074
20211126,0915,2260,2260,2255,2255,406387
20211126,0916,2255,2260,2250,2260,824367
20211126,0917,2255,2260,2255,2255,37209
20211126,0918,2255,2260,2250,2255,690643
20211126,0919,2255,2260,2255,2255,48441
20211126,0920,2260,2270,2255,2265,9637209
20211126,0921,2265,2275,2265,2270,8607037
20211126,0922,2270,2275,2265,2270,870391
20211126,0923,2270,2270,2260,2265,837253
20211126,0924,2270,2270,2265,2265,372278
20211126,0925,2265,2270,2265,2265,706216
20211126,0926,2265,2270,2260,2270,264482
20211126,0927,2270,2275,2265,2270,2528731
20211126,0928,2265,2275,2265,2275,750659
20211126,0929,2275,2280,2270,2275,5239413
20211126,0930,2270,2280,2270,2275,935717
20211126,0931,2275,2280,2270,2275,986296
20211126,0932,2275,2280,2270,2275,476014
20211126,0933,2270,2275,2270,2270,862217
20211126,0934,2270,2275,2265,2270,390782
20211126,0935,2275,2280,2270,2275,1895714
20211126,0936,2275,2275,2270,2275,36570
20211126,0937,2275,2275,2270,2270,53266
20211126,0938,2275,2280,2270,2275,360486
20211126,0939,2275,2275,2270,2270,10125
20211126,0940,2275,2280,2270,2275,1175191
20211126,0941,2275,2280,2270,2270,220773
20211126,0942,2275,2280,2270,2275,368158
20211126,0943,2275,2280,2275,2275,1006969
20211126,0944,2280,2280,2275,2275,637111
20211126,0945,2280,2280,2275,2280,217844
20211126,0946,2280,2280,2275,2275,81187
20211126,0947,2280,2280,2275,2275,42093
20211126,0948,2275,2280,2275,2275,2262590
20211126,0949,2280,2280,2275,2275,2276732
20211126,0950,2275,2280,2275,2275,75056
20211126,0951,2280,2280,2275,2275,346476
20211126,0952,2275,2280,2275,2280,104114
20211126,0953,2275,2280,2275,2275,3885892
20211126,0954,2280,2285,2275,2280,1659592
20211126,0955,2280,2285,2280,2280,56526
20211126,0956,2280,2285,2280,2280,90691
20211126,0957,2280,2285,2280,2285,21131
20211126,0958,2285,2285,2275,2275,1948079
20211126,0959,2275,2280,2275,2275,156108
20211126,1000,2280,2280,2275,2280,12439
20211126,1001,2275,2280,2270,2275,1759579
20211126,1002,2280,2280,2270,2275,383048
20211126,1003,2270,2280,2270,2275,460932
20211126,1004,2275,2280,2270,2280,148343
20211126,1005,2275,2280,2270,2275,943619
20211126,1006,2275,2275,2270,2275,19926
20211126,1007,2275,2275,2270,2275,41259
20211126,1008,2275,2280,2270,2275,392922
20211126,1009,2275,2275,2270,2270,99278
20211126,1010,2275,2275,2270,2270,32869
20211126,1011,2270,2275,2270,2275,24161
20211126,1012,2275,2280,2270,2270,455761
20211126,1013,2275,2280,2275,2275,46123
20211126,1014,2275,2280,2275,2280,75686
20211126,1015,2280,2280,2275,2275,11336
20211126,1016,2275,2280,2275,2275,40508
20211126,1017,2280,2280,2275,2280,47051
20211126,1018,2275,2280,2275,2280,3933
20211126,1019,2275,2285,2275,2285,2945853
20211126,1020,2280,2285,2275,2280,1650561
20211126,1021,2280,2285,2280,2285,51122
20211126,1022,2280,2285,2280,2285,271604
20211126,1023,2280,2290,2280,2290,6749719
20211126,1024,2290,2290,2280,2285,955960
20211126,1025,2285,2285,2280,2285,35406
20211126,1026,2280,2285,2280,2285,110256
20211126,1027,2285,2285,2275,2280,920765
20211126,1028,2285,2285,2275,2280,469991
20211126,1029,2280,2285,2275,2275,112377
20211126,1030,2280,2285,2275,2280,367416
20211126,1031,2280,2285,2275,2285,96198
20211126,1032,2285,2285,2280,2280,16416
20211126,1033,2285,2285,2280,2280,46464
20211126,1034,2285,2285,2280,2285,103228
20211126,1035,2280,2285,2280,2285,71508
20211126,1036,2285,2290,2280,2290,1445366
20211126,1037,2285,2290,2285,2285,81125
20211126,1038,2285,2290,2285,2285,57545
20211126,1039,2285,2290,2285,2285,26349
20211126,1040,2290,2290,2285,2290,372558
20211126,1041,2285,2295,2285,2290,6681731
20211126,1042,2295,2295,2285,2295,941532
20211126,1043,2290,2295,2290,2295,80702
20211126,1044,2290,2295,2290,2295,125860
20211126,1045,2295,2295,2290,2295,37198
20211126,1046,2295,2295,2290,2290,47471
20211126,1047,2290,2295,2290,2290,143164
20211126,1048,2290,2295,2285,2290,2057612
20211126,1049,2295,2295,2290,2290,103624
20211126,1050,2290,2295,2290,2295,52822
20211126,1051,2290,2295,2290,2295,12968
20211126,1052,2295,2295,2285,2290,563002
20211126,1053,2295,2295,2285,2285,568008
20211126,1054,2290,2295,2285,2285,730674
20211126,1055,2285,2295,2285,2290,79893
20211126,1056,2290,2295,2290,2295,35338
20211126,1057,2290,2295,2290,2295,20342
20211126,1058,2290,2295,2290,2295,10227
20211126,1059,2290,2295,2290,2290,71419
20211126,1100,2295,2295,2290,2290,8330
20211126,1101,2290,2295,2290,2295,47562
20211126,1102,2290,2295,2290,2295,119094
20211126,1103,2290,2295,2290,2290,35070
20211126,1104,2290,2295,2290,2295,1211161
20211126,1105,2295,2300,2290,2295,2206958
20211126,1106,2295,2300,2295,2295,47042
20211126,1107,2295,2300,2295,2300,902309
20211126,1108,2300,2300,2295,2300,9525
20211126,1109,2300,2300,2295,2295,26603
20211126,1110,2300,2300,2295,2300,38987
20211126,1111,2300,2300,2295,2300,2086400
20211126,1112,2300,2305,2295,2300,1753832
20211126,1113,2300,2305,2300,2305,78295
20211126,1114,2300,2305,2295,2300,639811
20211126,1115,2300,2305,2300,2305,33416
20211126,1116,2305,2305,2300,2305,30830
20211126,1117,2305,2305,2300,2300,62998
20211126,1118,2305,2305,2300,2305,335882
20211126,1119,2300,2305,2300,2305,22360
20211126,1120,2300,2305,2300,2305,75601
20211126,1121,2300,2310,2300,2310,1957589
20211126,1122,2305,2310,2305,2305,95733
20211126,1123,2305,2310,2305,2305,55180
20211126,1124,2310,2310,2305,2305,47943
20211126,1125,2310,2310,2305,2305,72722
20211126,1126,2305,2310,2305,2310,1422050
20211126,1127,2305,2315,2305,2310,6251785
20211126,1128,2310,2315,2305,2310,3692962
20211126,1129,2310,2315,2305,2305,273502
20211126,1130,2305,2310,2305,2305,149544
20211126,1131,2305,2315,2305,2315,490144
20211126,1132,2310,2315,2305,2310,335221
20211126,1133,2310,2310,2305,2305,53347
20211126,1134,2305,2310,2305,2310,75894
20211126,1135,2310,2310,2305,2310,24811
20211126,1136,2310,2310,2305,2310,60393
20211126,1137,2310,2310,2305,2305,49042
20211126,1138,2305,2310,2305,2305,14106
20211126,1139,2310,2310,2305,2310,34947
20211126,1140,2310,2315,2305,2315,875758
20211126,1141,2315,2315,2305,2310,300323
20211126,1142,2310,2310,2305,2310,22013
20211126,1143,2305,2310,2305,2305,17239
20211126,1144,2305,2310,2305,2305,133113
20211126,1145,2305,2310,2305,2310,47786
20211126,1146,2305,2310,2305,2310,30247
20211126,1147,2310,2310,2305,2305,21839
20211126,1148,2305,2310,2305,2310,97101
20211126,1149,2310,2315,2305,2310,2008043
20211126,1150,2310,2315,2310,2315,25327
20211126,1151,2310,2315,2310,2315,139984
20211126,1152,2315,2315,2310,2310,24252
20211126,1153,2315,2315,2310,2315,22861
20211126,1154,2315,2315,2310,2310,59875
20211126,1155,2310,2315,2310,2315,2477452
20211126,1156,2310,2315,2310,2310,62799
20211126,1157,2310,2315,2310,2315,37171
20211126,1158,2315,2315,2310,2310,105587
20211126,1159,2310,2315,2310,2315,34609
20211126,1200,2310,2315,2310,2315,17456
20211126,1201,2310,2315,2310,2310,38562
20211126,1202,2315,2320,2310,2315,765345
20211126,1203,2315,2320,2315,2320,45822
20211126,1204,2320,2320,2315,2315,48210
20211126,1205,2315,2320,2310,2310,805951
20211126,1206,2310,2320,2310,2320,251146
20211126,1207,2320,2320,2315,2320,81815
20211126,1208,2320,2320,2310,2315,264621
20211126,1209,2310,2315,2310,2315,120380
20211126,1210,2315,2320,2310,2315,374047
20211126,1211,2315,2320,2310,2315,527225
20211126,1212,2320,2320,2315,2320,38230
20211126,1213,2315,2320,2310,2315,775292
20211126,1214,2310,2315,2310,2310,117221
20211126,1215,2310,2315,2310,2310,46387
20211126,1216,2315,2315,2310,2315,12461
20211126,1217,2315,2320,2310,2320,464359
20211126,1218,2315,2320,2310,2310,178881
20211126,1219,2315,2320,2315,2320,49001
20211126,1220,2315,2320,2315,2320,120863
20211126,1221,2315,2320,2315,2315,34392
20211126,1222,2320,2320,2315,2315,23193
20211126,1223,2315,2320,2315,2320,43649
20211126,1224,2315,2320,2315,2315,38475
20211126,1225,2315,2320,2315,2315,18118
20211126,1226,2315,2320,2315,2315,71988
20211126,1227,2315,2320,2310,2315,386905
20211126,1228,2320,2320,2315,2315,449922
20211126,1229,2315,2320,2310,2315,883627
20211126,1230,2315,2315,2310,2315,298478
20211126,1231,2315,2320,2310,2310,414791
20211126,1232,2315,2320,2310,2315,169970
20211126,1233,2315,2320,2310,2315,113520
20211126,1234,2315,2315,2310,2315,288351
20211126,1235,2310,2315,2310,2310,120501
20211126,1236,2310,2320,2310,2315,662781
20211126,1237,2315,2320,2310,2315,517674
20211126,1238,2315,2315,2310,2310,225437
20211126,1239,2315,2320,2310,2310,303804
20211126,1240,2310,2315,2310,2315,405849
20211126,1241,2315,2315,2310,2315,779334
20211126,1242,2315,2320,2310,2315,251482
20211126,1243,2320,2320,2315,2320,58156
20211126,1244,2315,2320,2315,2320,50995
20211126,1245,2320,2320,2315,2315,27385
20211126,1246,2320,2320,2315,2320,8670
20211126,1247,2320,2320,2315,2315,34014
20211126,1248,2315,2320,2310,2315,369828
20211126,1249,2315,2315,2310,2310,129470
20211126,1250,2310,2315,2310,2315,20974
20211126,1251,2310,2315,2310,2310,13755
20211126,1252,2315,2315,2310,2315,30433
20211126,1253,2315,2315,2310,2310,18860
20211126,1254,2310,2315,2310,2315,24629
20211126,1255,2315,2320,2310,2320,779220
20211126,1256,2315,2325,2315,2320,3612118
20211126,1257,2320,2325,2315,2320,167935
20211126,1258,2320,2325,2320,2320,285067
20211126,1259,2320,2325,2315,2320,584713
20211126,1300,2320,2325,2315,2320,266666
20211126,1301,2320,2325,2315,2320,154511
20211126,1302,2320,2325,2320,2320,111097
20211126,1303,2320,2325,2320,2320,91736
20211126,1304,2325,2325,2320,2325,29271
20211126,1305,2325,2325,2320,2320,18491
20211126,1306,2325,2325,2320,2325,22592
20211126,1307,2325,2325,2320,2320,22990
20211126,1308,2325,2325,2320,2325,35626
20211126,1309,2320,2325,2320,2325,49438
20211126,1310,2325,2325,2320,2325,30647
20211126,1311,2325,2325,2320,2325,10033
20211126,1312,2320,2325,2320,2320,36384
20211126,1313,2325,2325,2320,2325,56592
20211126,1314,2320,2325,2320,2320,955684
20211126,1315,2320,2325,2320,2320,119481
20211126,1316,2320,2325,2320,2325,13203
20211126,1317,2320,2325,2320,2325,28538
20211126,1318,2320,2325,2320,2320,7937
20211126,1319,2325,2325,2320,2325,10151
20211126,1320,2320,2330,2320,2325,3692503
20211126,1321,2325,2325,2320,2325,54822
20211126,1322,2325,2325,2320,2325,71350
20211126,1323,2320,2325,2320,2325,82852
20211126,1324,2325,2325,2320,2325,395884
20211126,1325,2325,2325,2320,2325,48851
20211126,1326,2320,2325,2320,2325,37897
20211126,1327,2320,2325,2320,2320,115000
20211126,1328,2325,2325,2320,2325,61961
20211126,1329,2325,2325,2320,2320,42256
20211126,1330,2325,2325,2320,2320,20094
20211126,1331,2325,2325,2320,2320,22669
20211126,1332,2320,2325,2315,2320,1812958
20211126,1333,2320,2320,2315,2320,298434
20211126,1334,2320,2320,2315,2320,955525
20211126,1335,2320,2325,2315,2325,1035833
20211126,1336,2325,2325,2320,2320,430293
20211126,1337,2325,2325,2315,2320,178671
20211126,1338,2320,2320,2315,2320,260446
20211126,1339,2315,2320,2310,2315,1050279
20211126,1340,2315,2320,2310,2320,285205
20211126,1341,2320,2320,2310,2315,294537
20211126,1342,2315,2315,2310,2315,46944
20211126,1343,2315,2320,2310,2320,228805
20211126,1344,2320,2320,2315,2315,31611
20211126,1345,2320,2320,2315,2315,48626
20211126,1346,2320,2320,2315,2320,303519
20211126,1347,2315,2320,2315,2320,42714
20211126,1348,2320,2320,2315,2315,12613
20211126,1349,2315,2320,2310,2320,604312
20211126,1350,2320,2320,2315,2315,36111
20211126,1351,2315,2320,2315,2320,155475
20211126,1352,2320,2320,2315,2320,52849
20211126,1353,2320,2325,2315,2320,1312582
20211126,1354,2325,2325,2320,2325,50507
20211126,1355,2325,2325,2315,2320,707970
20211126,1356,2325,2325,2320,2320,38881
20211126,1357,2325,2325,2320,2320,70507
20211126,1358,2325,2325,2320,2325,50191
20211126,1359,2325,2325,2320,2325,44136
20211126,1400,2320,2325,2320,2325,215100
20211126,1401,2325,2330,2320,2330,2034657
20211126,1402,2330,2330,2325,2325,325425
20211126,1403,2325,2330,2325,2330,506138
20211126,1404,2325,2330,2325,2330,604177
20211126,1405,2330,2330,2325,2330,302924
20211126,1406,2330,2330,2325,2330,123183
20211126,1407,2330,2330,2325,2325,150044
20211126,1408,2330,2330,2325,2330,133283
20211126,1409,2325,2330,2325,2325,47099
20211126,1410,2330,2330,2325,2330,48663
20211126,1411,2330,2330,2325,2330,188687
20211126,1412,2330,2335,2325,2335,2666788
20211126,1413,2335,2335,2330,2330,931705
20211126,1414,2330,2335,2325,2325,1796611
20211126,1415,2325,2335,2325,2330,613572
20211126,1416,2330,2335,2325,2330,148141
20211126,1417,2330,2335,2330,2335,138452
20211126,1418,2335,2335,2330,2330,427720
20211126,1419,2335,2335,2330,2335,394812
20211126,1420,2330,2335,2330,2330,133289
20211126,1421,2330,2335,2330,2330,148179
20211126,1422,2330,2335,2325,2325,385996
20211126,1423,2325,2330,2325,2330,207178
20211126,1424,2330,2330,2325,2330,69138
20211126,1425,2330,2330,2325,2325,84865
20211126,1426,2330,2330,2325,2325,153359
20211126,1427,2325,2330,2325,2330,226865
20211126,1428,2330,2330,2325,2330,103391
20211126,1429,2325,2330,2325,2330,30676
20211126,1430,2330,2330,2325,2325,48359
20211126,1431,2325,2330,2320,2325,1081638
20211126,1432,2320,2325,2320,2325,69282
20211126,1433,2320,2325,2320,2320,143457
20211126,1434,2325,2325,2320,2325,166833
20211126,1435,2320,2325,2320,2325,37615
20211126,1436,2320,2330,2320,2325,640831
20211126,1437,2330,2330,2325,2330,41661
20211126,1438,2330,2330,2325,2325,32545
20211126,1439,2325,2330,2325,2325,27409
20211126,1440,2330,2330,2325,2330,16933
20211126,1441,2325,2330,2325,2330,88487
20211126,1442,2325,2330,2325,2330,102163
20211126,1443,2330,2330,2325,2325,15052
20211126,1444,2325,2330,2325,2330,26449
20211126,1445,2325,2330,2325,2325,21135
20211126,1446,2330,2330,2325,2330,80972
20211126,1447,2325,2330,2325,2325,648610
20211126,1448,2325,2325,2320,2325,8033
20211126,1449,2320,2330,2320,2325,1777417
20211126,1450,2325,2330,2325,2325,85592
20211126,1451,2330,2330,2325,2330,140879
20211126,1452,2325,2330,2325,2330,273268
20211126,1453,2325,2330,2325,2330,26601
20211126,1454,2325,2330,2325,2330,67754
20211126,1455,2325,2330,2325,2330,18286
20211126,1456,2325,2330,2325,2325,702795
20211126,1457,2325,2330,2325,2325,120286
20211126,1458,2330,2330,2325,2325,23910
20211126,1459,2325,2330,2325,2330,24646
20211126,1500,2330,2330,2325,2325,144483
20211126,1501,2325,2335,2325,2330,3887417
20211126,1502,2325,2330,2325,2330,195911
20211126,1503,2330,2330,2320,2325,1305078
20211126,1504,2325,2330,2325,2330,36776
20211126,1505,2330,2330,2325,2330,18252
20211126,1506,2330,2330,2325,2330,26222
20211126,1507,2330,2330,2325,2330,31777
20211126,1508,2325,2330,2325,2330,21375
20211126,1509,2330,2330,2325,2330,30267
20211126,1510,2325,2330,2325,2330,158116
20211126,1511,2330,2330,2325,2330,69786
20211126,1512,2325,2330,2325,2330,94383
20211126,1513,2330,2330,2325,2330,110642
20211126,1514,2330,2335,2325,2330,1579329
20211126,1515,2330,2330,2325,2330,47216
20211126,1516,2325,2330,2325,2330,304712
20211126,1517,2330,2330,2325,2325,118193
20211126,1518,2325,2330,2325,2330,48080
20211126,1519,2330,2330,2320,2325,1518737
20211126,1520,2325,2325,2320,2325,286840
20211126,1530,2330,2330,2330,2330,3368935