날짜,시간,시가,고가,저가,종가,거래량
20211110,0901,2300,2300,2285,2285,8969624
20211110,0902,2285,2290,2275,2290,6441415
20211110,0903,2285,2290,2280,2280,1239305
20211110,0904,2280,2285,2275,2285,3594030
20211110,0905,2280,2285,2275,2280,369087
20211110,0906,2280,2280,2270,2275,5518755
20211110,0907,2275,2285,2275,2280,1911765
20211110,0908,2280,2290,2275,2285,1015113
20211110,0909,2285,2290,2280,2290,3178781
20211110,0910,2285,2295,2280,2295,3258691
20211110,0911,2290,2295,2290,2295,579996
20211110,0912,2295,2300,2290,2300,4930236
20211110,0913,2300,2300,2290,2295,173075
20211110,0914,2290,2295,2290,2290,90256
20211110,0915,2295,2295,2285,2285,1484295
20211110,0916,2290,2290,2285,2290,1805916
20211110,0917,2285,2295,2285,2295,1331577
20211110,0918,2295,2295,2290,2290,287525
20211110,0919,2295,2295,2290,2290,92451
20211110,0920,2295,2305,2290,2300,12395649
20211110,0921,2295,2305,2295,2300,1790820
20211110,0922,2300,2300,2285,2285,2740946
20211110,0923,2290,2295,2285,2295,41634
20211110,0924,2290,2295,2290,2295,17856
20211110,0925,2295,2300,2290,2300,2645683
20211110,0926,2300,2300,2295,2295,98368
20211110,0927,2295,2300,2290,2295,1776214
20211110,0928,2300,2300,2290,2290,64005
20211110,0929,2290,2295,2290,2295,1959419
20211110,0930,2290,2295,2290,2295,2723399
20211110,0931,2290,2295,2290,2295,390751
20211110,0932,2290,2295,2280,2285,1852583
20211110,0933,2280,2285,2280,2285,151912
20211110,0934,2280,2290,2280,2290,5876800
20211110,0935,2290,2290,2280,2290,353866
20211110,0936,2290,2290,2280,2285,2286876
20211110,0937,2280,2290,2275,2285,3319533
20211110,0938,2290,2290,2285,2290,264995
20211110,0939,2285,2290,2285,2290,65254
20211110,0940,2285,2295,2285,2285,1698201
20211110,0941,2285,2290,2285,2285,38848
20211110,0942,2285,2295,2285,2285,2056530
20211110,0943,2285,2295,2285,2290,1681156
20211110,0944,2290,2290,2285,2290,14769
20211110,0945,2285,2290,2285,2285,20469
20211110,0946,2290,2290,2280,2285,3621893
20211110,0947,2285,2290,2280,2285,3424135
20211110,0948,2285,2290,2280,2290,124090
20211110,0949,2290,2290,2285,2285,6200
20211110,0950,2285,2290,2280,2280,619745
20211110,0951,2285,2285,2280,2280,353234
20211110,0952,2280,2290,2280,2285,309985
20211110,0953,2285,2290,2280,2285,302862
20211110,0954,2285,2290,2280,2285,177015
20211110,0955,2285,2285,2280,2280,20568
20211110,0956,2280,2285,2280,2280,7068
20211110,0957,2285,2285,2275,2275,1701799
20211110,0958,2280,2285,2275,2280,878241
20211110,0959,2280,2285,2275,2280,144244
20211110,1000,2280,2285,2275,2280,1458197
20211110,1001,2285,2285,2280,2280,342409
20211110,1002,2280,2285,2275,2280,303496
20211110,1003,2275,2280,2275,2275,96044
20211110,1004,2275,2290,2275,2280,2155152
20211110,1005,2285,2285,2280,2280,11003
20211110,1006,2280,2285,2275,2285,1166076
20211110,1007,2285,2290,2280,2285,1393576
20211110,1008,2285,2290,2280,2290,132182
20211110,1009,2285,2290,2285,2285,6600
20211110,1010,2285,2290,2285,2285,43643
20211110,1011,2290,2290,2280,2290,537976
20211110,1012,2290,2295,2285,2295,2175640
20211110,1013,2295,2295,2285,2285,122654
20211110,1014,2290,2295,2285,2295,739850
20211110,1015,2295,2295,2285,2290,382313
20211110,1016,2285,2290,2285,2285,4510
20211110,1017,2285,2290,2285,2285,74675
20211110,1018,2290,2295,2285,2290,1649793
20211110,1019,2285,2290,2285,2285,12502
20211110,1020,2290,2290,2285,2290,1604871
20211110,1021,2290,2295,2285,2290,234311
20211110,1022,2285,2295,2285,2290,98597
20211110,1023,2290,2295,2285,2295,72485
20211110,1024,2290,2295,2285,2290,128840
20211110,1025,2290,2295,2285,2290,107308
20211110,1026,2295,2295,2290,2295,74671
20211110,1027,2295,2295,2290,2295,15668
20211110,1028,2295,2295,2290,2295,33958
20211110,1029,2295,2300,2290,2295,1931634
20211110,1030,2300,2300,2295,2295,334168
20211110,1031,2295,2300,2290,2295,723856
20211110,1032,2300,2305,2295,2300,2715513
20211110,1033,2295,2300,2295,2300,60615
20211110,1034,2300,2300,2290,2295,642438
20211110,1035,2300,2300,2290,2295,238326
20211110,1036,2290,2300,2290,2295,23347
20211110,1037,2295,2300,2290,2295,363947
20211110,1038,2295,2300,2290,2300,113792
20211110,1039,2300,2300,2290,2300,226967
20211110,1040,2300,2300,2295,2300,47547
20211110,1041,2300,2300,2295,2300,66155
20211110,1042,2295,2300,2295,2300,4400
20211110,1043,2300,2300,2295,2300,61933
20211110,1044,2295,2300,2295,2295,241788
20211110,1045,2295,2300,2295,2300,11817
20211110,1046,2300,2305,2295,2305,3085649
20211110,1047,2305,2310,2300,2305,3420609
20211110,1048,2305,2310,2300,2305,1033850
20211110,1049,2310,2310,2300,2305,1036573
20211110,1050,2305,2310,2300,2300,1671329
20211110,1051,2305,2305,2300,2305,570144
20211110,1052,2305,2310,2300,2305,1607981
20211110,1053,2305,2305,2300,2305,611723
20211110,1054,2305,2310,2300,2300,109417
20211110,1055,2300,2305,2300,2305,70258
20211110,1056,2300,2305,2300,2300,18031
20211110,1057,2300,2305,2300,2300,178183
20211110,1058,2305,2305,2295,2300,1854932
20211110,1059,2300,2305,2295,2305,268724
20211110,1100,2305,2305,2300,2305,11740
20211110,1101,2305,2305,2300,2305,25062
20211110,1102,2305,2305,2300,2305,6392
20211110,1103,2305,2305,2300,2300,10141
20211110,1104,2300,2305,2300,2305,87681
20211110,1105,2305,2305,2300,2305,5837
20211110,1106,2305,2310,2300,2305,2737312
20211110,1107,2305,2310,2300,2305,225289
20211110,1108,2305,2305,2300,2305,15134
20211110,1109,2305,2305,2300,2300,41846
20211110,1110,2305,2305,2300,2300,17443
20211110,1111,2305,2310,2300,2305,607112
20211110,1112,2305,2305,2300,2305,74867
20211110,1113,2305,2310,2300,2310,341253
20211110,1114,2305,2310,2305,2310,38947
20211110,1115,2305,2310,2305,2305,55468
20211110,1116,2310,2310,2305,2310,9738
20211110,1117,2305,2310,2305,2310,77291
20211110,1118,2305,2310,2305,2305,50096
20211110,1119,2310,2310,2305,2310,32772
20211110,1120,2305,2310,2300,2305,1183917
20211110,1121,2305,2310,2300,2305,263445
20211110,1122,2310,2310,2300,2310,189162
20211110,1123,2305,2310,2305,2310,199361
20211110,1124,2310,2310,2305,2305,13478
20211110,1125,2305,2310,2305,2305,17151
20211110,1126,2310,2310,2305,2305,9998
20211110,1127,2310,2310,2305,2305,15505
20211110,1128,2310,2310,2300,2305,456866
20211110,1129,2305,2310,2300,2305,112613
20211110,1130,2305,2310,2300,2310,293262
20211110,1131,2305,2310,2300,2305,134184
20211110,1132,2305,2310,2300,2305,575989
20211110,1133,2300,2310,2300,2310,50483
20211110,1134,2310,2310,2305,2310,15282
20211110,1135,2305,2310,2305,2310,79707
20211110,1136,2305,2315,2305,2315,2854006
20211110,1137,2315,2315,2305,2310,689603
20211110,1138,2310,2315,2310,2315,43492
20211110,1139,2310,2315,2310,2315,91233
20211110,1140,2315,2320,2310,2315,1364450
20211110,1141,2315,2320,2315,2315,55631
20211110,1142,2320,2320,2315,2320,38713
20211110,1143,2315,2320,2315,2315,53293
20211110,1144,2315,2320,2315,2320,578257
20211110,1145,2315,2320,2315,2320,509169
20211110,1146,2315,2320,2315,2315,162747
20211110,1147,2315,2320,2315,2315,841304
20211110,1148,2315,2320,2315,2315,539030
20211110,1149,2315,2320,2315,2320,336911
20211110,1150,2315,2320,2315,2320,284554
20211110,1151,2320,2320,2315,2315,84940
20211110,1152,2320,2320,2315,2315,62876
20211110,1153,2315,2325,2315,2320,2497839
20211110,1154,2320,2325,2315,2320,439099
20211110,1155,2320,2320,2310,2310,1179553
20211110,1156,2310,2320,2310,2315,2125343
20211110,1157,2310,2320,2310,2315,68888
20211110,1158,2315,2320,2310,2320,164411
20211110,1159,2320,2320,2315,2315,33971
20211110,1200,2315,2320,2310,2315,239921
20211110,1201,2315,2315,2310,2315,159684
20211110,1202,2310,2320,2310,2320,229195
20211110,1203,2315,2320,2315,2320,235700
20211110,1204,2320,2320,2315,2315,104733
20211110,1205,2315,2320,2310,2315,146630
20211110,1206,2310,2315,2310,2315,29287
20211110,1207,2315,2315,2310,2310,20757
20211110,1208,2315,2315,2310,2315,25796
20211110,1209,2315,2320,2310,2315,545426
20211110,1210,2315,2320,2315,2315,2642
20211110,1211,2315,2320,2310,2310,147918
20211110,1212,2315,2315,2310,2315,86630
20211110,1213,2315,2315,2310,2310,31885
20211110,1214,2315,2320,2310,2315,210558
20211110,1215,2310,2315,2310,2310,93116
20211110,1216,2310,2315,2310,2315,41238
20211110,1217,2315,2320,2310,2320,194839
20211110,1218,2315,2320,2315,2320,104571
20211110,1219,2320,2320,2315,2320,15117
20211110,1220,2320,2320,2315,2315,204392
20211110,1221,2315,2320,2310,2315,643258
20211110,1222,2315,2315,2310,2315,54328
20211110,1223,2310,2315,2310,2310,19495
20211110,1224,2315,2315,2310,2310,42151
20211110,1225,2315,2315,2310,2310,10830
20211110,1226,2310,2315,2310,2310,28618
20211110,1227,2310,2315,2310,2315,23519
20211110,1228,2310,2315,2310,2310,16955
20211110,1229,2310,2315,2310,2310,2435844
20211110,1230,2310,2315,2305,2310,551339
20211110,1231,2305,2315,2305,2315,506051
20211110,1232,2310,2315,2305,2310,1182366
20211110,1233,2315,2315,2305,2315,105636
20211110,1234,2315,2315,2310,2310,7786
20211110,1235,2315,2315,2310,2315,9363
20211110,1236,2310,2315,2310,2310,16612
20211110,1237,2310,2315,2310,2315,33141
20211110,1238,2315,2315,2310,2315,2428
20211110,1239,2310,2315,2310,2310,9239
20211110,1240,2315,2315,2310,2315,6944
20211110,1241,2310,2315,2310,2310,36482
20211110,1242,2315,2315,2310,2310,17224
20211110,1243,2315,2315,2310,2310,21645
20211110,1244,2315,2315,2310,2315,23165
20211110,1245,2315,2315,2310,2315,1543
20211110,1246,2315,2315,2310,2310,6136
20211110,1247,2310,2315,2310,2310,10971
20211110,1248,2315,2315,2305,2315,448744
20211110,1249,2315,2315,2310,2310,203999
20211110,1250,2315,2315,2310,2310,5785
20211110,1251,2310,2315,2310,2315,261774
20211110,1252,2315,2315,2310,2310,78228
20211110,1253,2315,2315,2310,2315,7766
20211110,1254,2310,2315,2310,2315,6443
20211110,1255,2310,2315,2310,2315,772252
20211110,1256,2310,2315,2310,2310,17939
20211110,1257,2315,2315,2310,2310,1652
20211110,1258,2310,2315,2310,2310,14080
20211110,1259,2315,2315,2310,2315,2357
20211110,1300,2310,2315,2310,2310,143209
20211110,1301,2310,2315,2310,2310,6515
20211110,1302,2310,2315,2310,2315,7452
20211110,1303,2315,2315,2310,2310,9827
20211110,1304,2315,2315,2310,2315,10322
20211110,1305,2315,2315,2310,2315,27360
20211110,1306,2315,2315,2310,2315,31170
20211110,1307,2315,2315,2310,2315,43706
20211110,1308,2315,2315,2310,2315,24291
20211110,1309,2310,2320,2310,2320,1680216
20211110,1310,2320,2320,2315,2320,27387
20211110,1311,2320,2320,2315,2315,22129
20211110,1312,2320,2320,2315,2320,32724
20211110,1313,2315,2320,2315,2320,489812
20211110,1314,2320,2325,2315,2320,3194319
20211110,1315,2320,2320,2315,2320,77436
20211110,1316,2320,2320,2315,2320,73520
20211110,1317,2320,2325,2315,2320,950241
20211110,1318,2325,2325,2315,2325,498377
20211110,1319,2320,2325,2315,2325,619870
20211110,1320,2320,2325,2320,2325,79450
20211110,1321,2325,2325,2320,2320,818093
20211110,1322,2325,2325,2320,2320,34444
20211110,1323,2325,2325,2320,2320,76726
20211110,1324,2320,2325,2320,2325,42921
20211110,1325,2325,2325,2320,2320,95232
20211110,1326,2320,2325,2320,2325,11793
20211110,1327,2325,2325,2320,2325,24714
20211110,1328,2320,2325,2315,2320,1291367
20211110,1329,2325,2325,2320,2325,33065
20211110,1330,2325,2325,2320,2320,54538
20211110,1331,2320,2325,2320,2320,115478
20211110,1332,2325,2325,2320,2320,194556
20211110,1333,2320,2325,2320,2325,163144
20211110,1334,2325,2325,2320,2325,101638
20211110,1335,2320,2325,2320,2325,35311
20211110,1336,2320,2325,2320,2325,104469
20211110,1337,2325,2325,2320,2320,53099
20211110,1338,2320,2325,2320,2325,23241
20211110,1339,2325,2325,2320,2325,198423
20211110,1340,2320,2325,2320,2325,64257
20211110,1341,2325,2330,2320,2330,3387530
20211110,1342,2325,2330,2320,2325,2250808
20211110,1343,2325,2330,2320,2330,1077836
20211110,1344,2325,2330,2325,2330,53619
20211110,1345,2330,2330,2325,2325,73763
20211110,1346,2325,2330,2320,2325,1454901
20211110,1347,2325,2330,2320,2325,925500
20211110,1348,2325,2325,2320,2325,45460
20211110,1349,2320,2330,2320,2325,476223
20211110,1350,2330,2330,2320,2325,615578
20211110,1351,2320,2325,2320,2325,60458
20211110,1352,2325,2325,2320,2320,17615
20211110,1353,2325,2325,2320,2320,27989
20211110,1354,2320,2325,2320,2320,371196
20211110,1355,2325,2325,2320,2320,69993
20211110,1356,2320,2325,2315,2320,2089354
20211110,1357,2320,2325,2320,2320,51917
20211110,1358,2320,2325,2315,2320,154399
20211110,1359,2315,2320,2315,2315,83894
20211110,1400,2320,2320,2315,2320,72288
20211110,1401,2320,2320,2315,2320,69278
20211110,1402,2315,2320,2315,2320,25008
20211110,1403,2320,2320,2315,2315,64919
20211110,1404,2320,2320,2315,2315,37284
20211110,1405,2320,2320,2315,2315,60793
20211110,1406,2315,2320,2315,2315,35378
20211110,1407,2315,2320,2315,2315,87817
20211110,1408,2320,2320,2315,2315,32546
20211110,1409,2315,2320,2315,2315,200352
20211110,1410,2315,2320,2315,2315,22792
20211110,1411,2315,2320,2315,2315,14042
20211110,1412,2315,2320,2310,2315,1850844
20211110,1413,2310,2320,2310,2320,78241
20211110,1414,2320,2320,2315,2315,874422
20211110,1415,2315,2320,2315,2315,398251
20211110,1416,2315,2320,2315,2320,91103
20211110,1417,2315,2320,2315,2315,48730
20211110,1418,2320,2320,2315,2315,38780
20211110,1419,2315,2320,2315,2320,30128
20211110,1420,2320,2320,2315,2320,28449
20211110,1421,2320,2320,2315,2320,864322
20211110,1422,2320,2320,2315,2315,26650
20211110,1423,2315,2320,2315,2320,12615
20211110,1424,2320,2320,2315,2315,368790
20211110,1425,2315,2320,2315,2320,27808
20211110,1426,2320,2320,2315,2315,770950
20211110,1427,2315,2320,2315,2315,76031
20211110,1428,2315,2320,2315,2315,187361
20211110,1429,2320,2320,2310,2315,336025
20211110,1430,2310,2315,2310,2315,30818
20211110,1431,2310,2315,2310,2315,123193
20211110,1432,2315,2315,2310,2315,71518
20211110,1433,2315,2315,2310,2310,13992
20211110,1434,2310,2315,2310,2315,46741
20211110,1435,2315,2320,2310,2315,2799522
20211110,1436,2315,2320,2310,2315,192260
20211110,1437,2315,2320,2315,2320,66302
20211110,1438,2320,2320,2315,2320,31431
20211110,1439,2320,2320,2315,2320,43780
20211110,1440,2315,2320,2315,2315,8156
20211110,1441,2320,2320,2310,2315,955098
20211110,1442,2310,2320,2310,2315,139326
20211110,1443,2310,2315,2310,2315,11372
20211110,1444,2315,2320,2310,2315,222147
20211110,1445,2320,2320,2315,2315,38099
20211110,1446,2315,2320,2315,2315,500041
20211110,1447,2320,2320,2315,2315,86466
20211110,1448,2315,2320,2310,2315,55547
20211110,1449,2315,2315,2310,2315,18073
20211110,1450,2315,2320,2310,2315,171529
20211110,1451,2320,2320,2315,2315,1303
20211110,1452,2315,2320,2315,2315,122336
20211110,1453,2315,2320,2315,2320,45405
20211110,1454,2315,2320,2315,2320,1471
20211110,1455,2320,2320,2315,2320,35618
20211110,1456,2320,2320,2315,2320,109872
20211110,1457,2320,2320,2315,2320,15332
20211110,1458,2315,2320,2315,2320,39763
20211110,1459,2315,2320,2315,2320,495736
20211110,1500,2320,2320,2315,2320,264522
20211110,1501,2315,2325,2315,2320,1993538
20211110,1502,2320,2320,2315,2320,339203
20211110,1503,2320,2325,2320,2320,320434
20211110,1504,2315,2325,2315,2325,244898
20211110,1505,2320,2325,2315,2320,915073
20211110,1506,2320,2325,2320,2320,658342
20211110,1507,2325,2325,2320,2320,63146
20211110,1508,2320,2325,2315,2320,110043
20211110,1509,2315,2320,2315,2315,31636
20211110,1510,2320,2320,2315,2315,35432
20211110,1511,2320,2320,2315,2320,118413
20211110,1512,2320,2320,2315,2315,75521
20211110,1513,2320,2320,2315,2320,65462
20211110,1514,2320,2320,2315,2320,163184
20211110,1515,2315,2320,2315,2315,93696
20211110,1516,2320,2320,2315,2320,211707
20211110,1517,2320,2320,2315,2320,388907
20211110,1518,2320,2320,2315,2320,435309
20211110,1519,2315,2320,2315,2320,199202
20211110,1520,2315,2320,2315,2320,300767
20211110,1530,2320,2320,2320,2320,3775628