날짜,시간,시가,고가,저가,종가,거래량
20211105,0901,2220,2230,2215,2230,6871845
20211105,0902,2230,2245,2230,2235,2687218
20211105,0903,2235,2250,2235,2245,3116820
20211105,0904,2240,2250,2240,2240,1299097
20211105,0905,2245,2255,2240,2250,1678682
20211105,0906,2250,2255,2245,2255,950976
20211105,0907,2250,2255,2250,2250,373252
20211105,0908,2250,2260,2250,2260,1274584
20211105,0909,2260,2265,2250,2255,2300474
20211105,0910,2255,2260,2250,2255,811514
20211105,0911,2260,2270,2255,2265,1591675
20211105,0912,2265,2265,2260,2260,534655
20211105,0913,2265,2270,2260,2270,994180
20211105,0914,2270,2270,2265,2270,434679
20211105,0915,2270,2280,2265,2280,2836259
20211105,0916,2280,2280,2265,2270,3174929
20211105,0917,2275,2275,2265,2265,260578
20211105,0918,2265,2270,2265,2270,1163331
20211105,0919,2265,2270,2260,2265,2108996
20211105,0920,2265,2270,2260,2265,738517
20211105,0921,2265,2275,2265,2265,1870822
20211105,0922,2265,2270,2265,2265,198085
20211105,0923,2265,2270,2255,2255,996249
20211105,0924,2255,2265,2255,2265,1006735
20211105,0925,2260,2265,2255,2260,942411
20211105,0926,2265,2265,2255,2260,562000
20211105,0927,2260,2265,2255,2260,286567
20211105,0928,2260,2270,2260,2265,754597
20211105,0929,2265,2270,2260,2270,257796
20211105,0930,2265,2270,2255,2260,1776758
20211105,0931,2265,2265,2260,2265,49179
20211105,0932,2260,2270,2260,2265,992716
20211105,0933,2260,2270,2260,2270,414423
20211105,0934,2265,2270,2265,2265,27563
20211105,0935,2265,2275,2265,2270,1457033
20211105,0936,2275,2275,2270,2275,57727
20211105,0937,2275,2285,2270,2280,3381794
20211105,0938,2285,2285,2275,2285,7122570
20211105,0939,2285,2285,2280,2285,108838
20211105,0940,2285,2285,2280,2280,63695
20211105,0941,2280,2290,2280,2285,1862482
20211105,0942,2290,2290,2280,2285,903906
20211105,0943,2285,2290,2280,2280,713418
20211105,0944,2285,2285,2280,2280,584645
20211105,0945,2280,2285,2280,2280,1317900
20211105,0946,2280,2285,2275,2280,597355
20211105,0947,2285,2290,2280,2285,931958
20211105,0948,2285,2285,2280,2280,103265
20211105,0949,2280,2285,2275,2280,869572
20211105,0950,2285,2285,2280,2280,298522
20211105,0951,2285,2290,2280,2290,1125048
20211105,0952,2285,2295,2285,2290,1828791
20211105,0953,2290,2295,2285,2285,234599
20211105,0954,2285,2290,2285,2290,433931
20211105,0955,2290,2290,2280,2285,654184
20211105,0956,2285,2290,2280,2285,233264
20211105,0957,2285,2290,2285,2285,253395
20211105,0958,2290,2290,2280,2285,297243
20211105,0959,2285,2290,2285,2290,1154810
20211105,1000,2290,2290,2285,2285,29508
20211105,1001,2290,2295,2285,2290,616431
20211105,1002,2290,2295,2285,2290,878826
20211105,1003,2295,2295,2290,2295,23470
20211105,1004,2295,2295,2290,2295,91163
20211105,1005,2295,2305,2290,2300,3931268
20211105,1006,2300,2305,2295,2300,1065049
20211105,1007,2300,2305,2295,2300,1645440
20211105,1008,2300,2305,2300,2300,473262
20211105,1009,2305,2305,2300,2300,234224
20211105,1010,2305,2305,2300,2300,88197
20211105,1011,2300,2305,2300,2300,306865
20211105,1012,2305,2305,2300,2300,168869
20211105,1013,2305,2305,2300,2300,203124
20211105,1014,2300,2305,2295,2295,471189
20211105,1015,2300,2300,2295,2300,83043
20211105,1016,2295,2300,2295,2295,2282664
20211105,1017,2295,2300,2295,2295,156309
20211105,1018,2300,2305,2295,2295,1384174
20211105,1019,2300,2300,2295,2295,169846
20211105,1020,2295,2300,2295,2295,106812
20211105,1021,2300,2305,2295,2300,539395
20211105,1022,2305,2305,2295,2300,540162
20211105,1023,2295,2300,2295,2300,39051
20211105,1024,2300,2305,2295,2300,1111455
20211105,1025,2305,2305,2295,2300,441152
20211105,1026,2300,2300,2295,2295,13470
20211105,1027,2295,2300,2295,2295,1468983
20211105,1028,2295,2300,2290,2295,1204737
20211105,1029,2295,2300,2295,2295,55538
20211105,1030,2295,2300,2290,2290,648332
20211105,1031,2295,2300,2290,2290,686408
20211105,1032,2290,2300,2290,2295,163441
20211105,1033,2300,2300,2290,2295,743390
20211105,1034,2295,2300,2290,2295,339706
20211105,1035,2290,2300,2290,2290,283814
20211105,1036,2290,2295,2280,2285,3050924
20211105,1037,2290,2290,2285,2290,166268
20211105,1038,2285,2295,2285,2290,791685
20211105,1039,2285,2295,2285,2295,146277
20211105,1040,2295,2300,2290,2295,1078349
20211105,1041,2295,2300,2290,2295,508121
20211105,1042,2290,2295,2290,2290,123448
20211105,1043,2290,2300,2290,2295,1303199
20211105,1044,2295,2300,2290,2295,431215
20211105,1045,2295,2300,2290,2295,80067
20211105,1046,2295,2300,2290,2295,248030
20211105,1047,2295,2300,2290,2295,431802
20211105,1048,2295,2300,2290,2290,312843
20211105,1049,2290,2295,2290,2290,52356
20211105,1050,2295,2295,2290,2295,608929
20211105,1051,2290,2295,2290,2295,7379
20211105,1052,2290,2295,2285,2290,1155721
20211105,1053,2290,2295,2290,2290,22909
20211105,1054,2290,2295,2290,2295,386960
20211105,1055,2290,2300,2290,2300,867929
20211105,1056,2300,2300,2295,2300,35766
20211105,1057,2300,2300,2295,2300,2627719
20211105,1058,2300,2305,2295,2300,172309
20211105,1059,2300,2300,2295,2300,85050
20211105,1100,2295,2300,2295,2300,50533
20211105,1101,2300,2300,2295,2300,131784
20211105,1102,2300,2300,2295,2300,213546
20211105,1103,2300,2300,2295,2300,681092
20211105,1104,2300,2305,2295,2300,1097152
20211105,1105,2295,2300,2295,2300,8806
20211105,1106,2295,2300,2290,2300,1110594
20211105,1107,2295,2300,2290,2300,333295
20211105,1108,2300,2300,2295,2295,14631
20211105,1109,2295,2300,2295,2300,27181
20211105,1110,2300,2300,2295,2295,345658
20211105,1111,2295,2300,2295,2295,45849
20211105,1112,2300,2300,2295,2295,37392
20211105,1113,2295,2300,2295,2295,18081
20211105,1114,2295,2300,2290,2300,382236
20211105,1115,2295,2300,2290,2300,206746
20211105,1116,2295,2300,2290,2300,40474
20211105,1117,2295,2300,2295,2300,22791
20211105,1118,2295,2300,2295,2300,2827
20211105,1119,2295,2300,2295,2300,17983
20211105,1120,2300,2300,2295,2295,7292
20211105,1121,2295,2300,2295,2300,8918
20211105,1122,2300,2300,2295,2295,190382
20211105,1123,2295,2300,2290,2295,397823
20211105,1124,2290,2295,2290,2295,28503
20211105,1125,2295,2295,2290,2290,12192
20211105,1126,2290,2295,2290,2290,742884
20211105,1127,2290,2295,2290,2290,743383
20211105,1128,2290,2295,2285,2290,225635
20211105,1129,2295,2295,2285,2290,556863
20211105,1130,2290,2290,2285,2290,46997
20211105,1131,2285,2290,2285,2290,34663
20211105,1132,2285,2290,2280,2285,1757927
20211105,1133,2285,2290,2285,2285,40215
20211105,1134,2290,2290,2285,2285,18695
20211105,1135,2285,2295,2285,2295,973429
20211105,1136,2290,2295,2285,2290,445745
20211105,1137,2285,2290,2285,2285,17673
20211105,1138,2285,2290,2280,2285,1675753
20211105,1139,2285,2290,2280,2290,123210
20211105,1140,2285,2290,2280,2285,275959
20211105,1141,2285,2285,2275,2280,2417266
20211105,1142,2280,2280,2275,2275,315876
20211105,1143,2275,2280,2275,2275,127601
20211105,1144,2275,2280,2270,2270,1636265
20211105,1145,2270,2280,2270,2275,645799
20211105,1146,2275,2280,2275,2275,139512
20211105,1147,2275,2280,2275,2275,71003
20211105,1148,2275,2280,2270,2275,724240
20211105,1149,2270,2280,2270,2270,310612
20211105,1150,2275,2280,2270,2275,136658
20211105,1151,2275,2275,2270,2270,191671
20211105,1152,2275,2280,2270,2275,384137
20211105,1153,2280,2280,2270,2275,203610
20211105,1154,2275,2275,2270,2275,143615
20211105,1155,2275,2275,2270,2270,12451
20211105,1156,2270,2275,2270,2270,24203
20211105,1157,2270,2275,2270,2275,599531
20211105,1158,2275,2275,2265,2270,1319902
20211105,1159,2265,2275,2265,2270,1777129
20211105,1200,2265,2275,2265,2270,185461
20211105,1201,2270,2275,2265,2270,586063
20211105,1202,2270,2275,2270,2275,83324
20211105,1203,2270,2275,2270,2275,13925
20211105,1204,2275,2275,2270,2275,18327
20211105,1205,2275,2275,2270,2275,68217
20211105,1206,2275,2275,2270,2275,24853
20211105,1207,2275,2275,2270,2275,28352
20211105,1208,2275,2275,2270,2275,67052
20211105,1209,2275,2275,2270,2270,387136
20211105,1210,2275,2280,2270,2280,348868
20211105,1211,2280,2280,2275,2280,6583
20211105,1212,2280,2280,2275,2280,58168
20211105,1213,2275,2280,2275,2280,59867
20211105,1214,2280,2280,2275,2275,77686
20211105,1215,2280,2280,2275,2280,13332
20211105,1216,2275,2280,2275,2280,82438
20211105,1217,2280,2285,2275,2280,1447690
20211105,1218,2280,2285,2275,2280,654718
20211105,1219,2285,2285,2280,2285,18251
20211105,1220,2285,2285,2280,2280,39653
20211105,1221,2285,2285,2280,2285,32822
20211105,1222,2280,2285,2280,2280,28311
20211105,1223,2280,2285,2280,2280,188510
20211105,1224,2285,2290,2280,2285,1374550
20211105,1225,2285,2290,2280,2290,150276
20211105,1226,2290,2290,2280,2285,288227
20211105,1227,2285,2290,2285,2285,40700
20211105,1228,2285,2290,2285,2290,16912
20211105,1229,2290,2290,2280,2285,1102133
20211105,1230,2290,2290,2285,2290,20681
20211105,1231,2290,2290,2285,2290,42403
20211105,1232,2285,2290,2285,2290,15827
20211105,1233,2290,2290,2280,2290,775205
20211105,1234,2290,2290,2285,2285,328073
20211105,1235,2285,2290,2280,2290,267130
20211105,1236,2290,2290,2280,2280,339352
20211105,1237,2280,2290,2280,2285,375461
20211105,1238,2290,2290,2280,2285,1087621
20211105,1239,2285,2290,2280,2290,80664
20211105,1240,2285,2290,2285,2290,25900
20211105,1241,2290,2290,2285,2290,25889
20211105,1242,2290,2290,2285,2285,179339
20211105,1243,2285,2290,2285,2290,194035
20211105,1244,2290,2295,2290,2290,1789183
20211105,1245,2295,2295,2290,2295,440651
20211105,1246,2295,2295,2290,2290,59256
20211105,1247,2295,2295,2290,2295,81182
20211105,1248,2290,2295,2290,2295,39105
20211105,1249,2290,2295,2290,2290,668180
20211105,1250,2295,2295,2285,2285,260564
20211105,1251,2285,2290,2285,2290,180384
20211105,1252,2285,2290,2285,2285,16345
20211105,1253,2285,2290,2285,2285,32950
20211105,1254,2285,2290,2285,2285,6913
20211105,1255,2285,2290,2285,2285,8817
20211105,1256,2285,2290,2280,2280,740948
20211105,1257,2280,2285,2280,2280,1961
20211105,1258,2280,2290,2280,2285,248035
20211105,1259,2285,2290,2280,2290,27917
20211105,1300,2290,2290,2285,2290,12916
20211105,1301,2285,2290,2285,2285,19372
20211105,1302,2285,2290,2285,2285,1128
20211105,1303,2290,2290,2285,2285,124397
20211105,1304,2290,2290,2280,2280,339336
20211105,1305,2280,2290,2280,2285,336340
20211105,1306,2280,2285,2280,2285,13438
20211105,1307,2285,2290,2280,2285,304681
20211105,1308,2285,2285,2280,2285,23522
20211105,1309,2285,2285,2280,2280,42815
20211105,1310,2280,2285,2275,2275,911783
20211105,1311,2280,2285,2275,2275,390850
20211105,1312,2280,2285,2275,2285,279294
20211105,1313,2280,2285,2275,2275,167830
20211105,1314,2275,2280,2275,2275,23982
20211105,1315,2275,2280,2275,2275,40468
20211105,1316,2280,2280,2275,2275,401141
20211105,1317,2275,2280,2275,2280,40659
20211105,1318,2280,2280,2275,2275,11711
20211105,1319,2275,2285,2275,2280,682933
20211105,1320,2280,2285,2275,2280,197240
20211105,1321,2280,2280,2275,2280,235865
20211105,1322,2280,2285,2275,2275,325020
20211105,1323,2280,2285,2275,2280,361457
20211105,1324,2280,2285,2275,2275,76702
20211105,1325,2280,2285,2275,2280,114338
20211105,1326,2280,2285,2275,2280,127044
20211105,1327,2280,2280,2275,2275,20487
20211105,1328,2280,2280,2275,2280,29919
20211105,1329,2280,2280,2275,2275,25708
20211105,1330,2280,2280,2275,2280,5308
20211105,1331,2275,2280,2270,2275,2315745
20211105,1332,2275,2280,2275,2280,7393
20211105,1333,2275,2280,2275,2280,56720
20211105,1334,2275,2280,2275,2275,9612
20211105,1335,2275,2280,2270,2280,868784
20211105,1336,2275,2280,2275,2280,18903
20211105,1337,2280,2285,2275,2280,980557
20211105,1338,2280,2280,2275,2280,31246
20211105,1339,2280,2280,2275,2280,36075
20211105,1340,2280,2280,2275,2275,3834
20211105,1341,2275,2280,2275,2280,51345
20211105,1342,2280,2285,2275,2285,176793
20211105,1343,2285,2285,2280,2280,485449
20211105,1344,2280,2280,2275,2280,134885
20211105,1345,2280,2285,2275,2280,300683
20211105,1346,2280,2280,2275,2280,235803
20211105,1347,2285,2285,2275,2285,128064
20211105,1348,2280,2285,2280,2280,17013
20211105,1349,2285,2285,2280,2285,31044
20211105,1350,2285,2285,2280,2280,19091
20211105,1351,2280,2285,2280,2280,11378
20211105,1352,2280,2285,2275,2280,211536
20211105,1353,2280,2280,2275,2280,18010
20211105,1354,2280,2280,2275,2275,45972
20211105,1355,2280,2280,2275,2280,5245
20211105,1356,2280,2285,2280,2285,361608
20211105,1357,2280,2285,2275,2285,384293
20211105,1358,2285,2285,2280,2285,11827
20211105,1359,2280,2285,2275,2280,134032
20211105,1400,2285,2285,2280,2280,15002
20211105,1401,2280,2285,2280,2285,27415
20211105,1402,2285,2285,2280,2285,18610
20211105,1403,2280,2285,2280,2280,14159
20211105,1404,2285,2285,2280,2285,14894
20211105,1405,2280,2290,2280,2285,2365584
20211105,1406,2290,2290,2280,2285,214300
20211105,1407,2280,2285,2280,2285,299558
20211105,1408,2290,2290,2285,2285,17127
20211105,1409,2290,2290,2285,2290,31549
20211105,1410,2285,2290,2285,2290,106404
20211105,1411,2285,2290,2285,2290,130317
20211105,1412,2290,2290,2285,2285,41808
20211105,1413,2285,2285,2280,2285,399409
20211105,1414,2280,2285,2280,2285,37265
20211105,1415,2280,2290,2280,2285,721939
20211105,1416,2285,2290,2285,2290,30742
20211105,1417,2290,2290,2280,2285,480370
20211105,1418,2285,2285,2280,2285,15197
20211105,1419,2285,2285,2280,2280,7822
20211105,1420,2285,2285,2280,2285,210353
20211105,1421,2285,2285,2280,2285,90933
20211105,1422,2280,2285,2280,2285,2871
20211105,1423,2280,2285,2280,2280,19154
20211105,1424,2285,2285,2280,2285,9500
20211105,1425,2285,2285,2280,2285,947916
20211105,1426,2280,2290,2280,2285,402132
20211105,1427,2285,2290,2280,2285,75964
20211105,1428,2285,2290,2285,2285,4035
20211105,1429,2290,2290,2285,2285,8059
20211105,1430,2290,2290,2285,2290,24750
20211105,1431,2285,2290,2285,2290,143171
20211105,1432,2290,2290,2285,2290,18670
20211105,1433,2290,2295,2285,2290,2990162
20211105,1434,2290,2290,2285,2290,63429
20211105,1435,2285,2290,2285,2290,22611
20211105,1436,2285,2290,2285,2285,7355
20211105,1437,2285,2290,2285,2290,14313
20211105,1438,2290,2290,2285,2285,17261
20211105,1439,2285,2290,2285,2290,7157
20211105,1440,2290,2290,2285,2290,48946
20211105,1441,2290,2290,2285,2285,23847
20211105,1442,2290,2290,2285,2290,47658
20211105,1443,2290,2290,2285,2290,131311
20211105,1444,2285,2290,2285,2290,54498
20211105,1445,2290,2290,2280,2280,875762
20211105,1446,2285,2290,2280,2285,134633
20211105,1447,2280,2285,2280,2285,75687
20211105,1448,2285,2285,2280,2280,29034
20211105,1449,2285,2285,2280,2285,31195
20211105,1450,2285,2285,2280,2280,18506
20211105,1451,2280,2285,2280,2280,129726
20211105,1452,2285,2285,2280,2285,12813
20211105,1453,2285,2285,2280,2285,32105
20211105,1454,2285,2290,2280,2290,2175164
20211105,1455,2290,2290,2285,2285,150277
20211105,1456,2280,2290,2280,2285,54083
20211105,1457,2285,2290,2280,2290,53706
20211105,1458,2285,2290,2280,2290,55863
20211105,1459,2285,2290,2280,2285,309538
20211105,1500,2290,2290,2280,2285,88721
20211105,1501,2280,2290,2280,2285,122950
20211105,1502,2285,2285,2280,2280,71609
20211105,1503,2280,2290,2280,2290,253218
20211105,1504,2285,2290,2280,2285,242774
20211105,1505,2290,2290,2285,2290,31058
20211105,1506,2285,2290,2285,2290,2736
20211105,1507,2285,2290,2285,2285,126327
20211105,1508,2285,2290,2285,2290,24259
20211105,1509,2285,2290,2285,2290,2060152
20211105,1510,2290,2290,2285,2290,337053
20211105,1511,2285,2290,2285,2285,62013
20211105,1512,2285,2290,2285,2285,29932
20211105,1513,2290,2290,2285,2285,36535
20211105,1514,2285,2290,2285,2285,123607
20211105,1515,2290,2290,2285,2290,527459
20211105,1516,2285,2290,2285,2290,165851
20211105,1517,2285,2290,2280,2285,591922
20211105,1518,2280,2285,2280,2285,15673
20211105,1519,2280,2285,2280,2285,207316
20211105,1520,2285,2285,2275,2280,1191879
20211105,1530,2280,2280,2280,2280,2992277