날짜,시간,시가,고가,저가,종가,거래량
20211103,0901,2210,2220,2210,2215,6424192
20211103,0902,2215,2225,2215,2220,1655115
20211103,0903,2220,2230,2220,2225,3203807
20211103,0904,2230,2235,2225,2230,3576537
20211103,0905,2230,2240,2230,2235,3635582
20211103,0906,2235,2240,2230,2235,1306790
20211103,0907,2235,2240,2230,2235,876226
20211103,0908,2240,2245,2235,2245,2382072
20211103,0909,2245,2245,2235,2240,2260625
20211103,0910,2240,2245,2240,2245,309398
20211103,0911,2240,2245,2240,2240,244822
20211103,0912,2245,2245,2240,2245,362646
20211103,0913,2240,2245,2240,2240,2356428
20211103,0914,2240,2245,2235,2240,2291033
20211103,0915,2245,2245,2235,2240,1581315
20211103,0916,2245,2245,2240,2240,124231
20211103,0917,2245,2250,2240,2250,2748598
20211103,0918,2245,2250,2245,2250,1242741
20211103,0919,2250,2255,2245,2255,2326412
20211103,0920,2250,2255,2245,2245,1171869
20211103,0921,2245,2255,2245,2250,1056593
20211103,0922,2250,2255,2245,2250,522542
20211103,0923,2245,2255,2245,2250,1466386
20211103,0924,2250,2255,2250,2255,248518
20211103,0925,2255,2255,2245,2245,431974
20211103,0926,2250,2250,2245,2245,72701
20211103,0927,2245,2250,2245,2245,91485
20211103,0928,2250,2250,2245,2250,40303
20211103,0929,2250,2250,2245,2245,7726
20211103,0930,2245,2250,2245,2250,29170
20211103,0931,2250,2250,2245,2250,53692
20211103,0932,2245,2250,2245,2245,158295
20211103,0933,2245,2250,2240,2245,974000
20211103,0934,2245,2250,2240,2250,2168193
20211103,0935,2245,2250,2240,2245,599181
20211103,0936,2240,2245,2240,2240,127862
20211103,0937,2240,2245,2240,2240,262978
20211103,0938,2240,2245,2240,2245,187840
20211103,0939,2245,2250,2240,2245,2182295
20211103,0940,2245,2245,2240,2240,337583
20211103,0941,2240,2245,2235,2245,1434827
20211103,0942,2245,2245,2240,2245,12948
20211103,0943,2245,2250,2240,2250,1173048
20211103,0944,2245,2250,2240,2245,386984
20211103,0945,2245,2250,2240,2250,388800
20211103,0946,2250,2250,2245,2250,108218
20211103,0947,2250,2250,2245,2250,2978
20211103,0948,2250,2250,2245,2250,41766
20211103,0949,2250,2250,2245,2245,26364
20211103,0950,2250,2250,2245,2250,16233
20211103,0951,2250,2250,2245,2245,37322
20211103,0952,2250,2250,2245,2250,692478
20211103,0953,2245,2250,2245,2245,19375
20211103,0954,2250,2250,2245,2245,27874
20211103,0955,2245,2250,2245,2245,30845
20211103,0956,2250,2250,2245,2250,42944
20211103,0957,2250,2250,2245,2250,31620
20211103,0958,2250,2250,2245,2250,30945
20211103,0959,2245,2250,2245,2250,56713
20211103,1000,2250,2250,2245,2245,43549
20211103,1001,2250,2250,2240,2240,704537
20211103,1002,2245,2250,2240,2245,369853
20211103,1003,2245,2245,2240,2240,36125
20211103,1004,2240,2245,2240,2240,104139
20211103,1005,2240,2245,2240,2245,62390
20211103,1006,2245,2250,2240,2250,692839
20211103,1007,2250,2250,2245,2245,50536
20211103,1008,2245,2250,2245,2245,174773
20211103,1009,2250,2250,2245,2245,150014
20211103,1010,2245,2245,2240,2245,646555
20211103,1011,2245,2245,2240,2245,218667
20211103,1012,2245,2245,2240,2240,12079
20211103,1013,2240,2245,2240,2240,9714
20211103,1014,2240,2245,2240,2240,26255
20211103,1015,2245,2245,2240,2245,17714
20211103,1016,2240,2245,2240,2245,13961
20211103,1017,2245,2245,2240,2240,37174
20211103,1018,2240,2250,2240,2245,720138
20211103,1019,2245,2250,2240,2250,222880
20211103,1020,2245,2250,2240,2240,152690
20211103,1021,2245,2250,2240,2245,22193
20211103,1022,2240,2245,2240,2245,2058
20211103,1023,2240,2245,2240,2245,11458
20211103,1024,2240,2245,2240,2240,72212
20211103,1025,2240,2245,2240,2245,6386
20211103,1026,2240,2245,2240,2245,344599
20211103,1027,2245,2250,2240,2240,148922
20211103,1028,2245,2245,2240,2240,3464
20211103,1029,2245,2245,2240,2240,23256
20211103,1030,2240,2245,2240,2240,251155
20211103,1031,2245,2245,2240,2245,10009
20211103,1032,2240,2250,2240,2240,643195
20211103,1033,2245,2245,2240,2245,156430
20211103,1034,2245,2245,2240,2240,34347
20211103,1035,2240,2250,2240,2240,956486
20211103,1036,2245,2245,2240,2245,9696
20211103,1037,2240,2245,2240,2240,37657
20211103,1038,2240,2240,2235,2240,1713078
20211103,1039,2235,2240,2235,2235,199225
20211103,1040,2240,2240,2235,2235,28794
20211103,1041,2235,2240,2235,2235,23253
20211103,1042,2240,2240,2235,2240,90072
20211103,1043,2240,2245,2235,2240,624744
20211103,1044,2240,2245,2240,2240,67304
20211103,1045,2240,2245,2240,2245,26937
20211103,1046,2240,2245,2240,2245,35024
20211103,1047,2245,2250,2240,2250,1519359
20211103,1048,2250,2255,2245,2255,4652917
20211103,1049,2250,2255,2250,2255,171126
20211103,1050,2250,2260,2250,2260,3351112
20211103,1051,2260,2265,2255,2255,4159884
20211103,1052,2255,2260,2255,2260,429712
20211103,1053,2260,2260,2255,2260,37138
20211103,1054,2255,2265,2255,2260,4170970
20211103,1055,2260,2265,2255,2255,579223
20211103,1056,2255,2265,2255,2260,587824
20211103,1057,2260,2265,2255,2260,1222357
20211103,1058,2260,2265,2255,2260,319688
20211103,1059,2265,2265,2260,2265,17416
20211103,1100,2260,2265,2260,2265,50554
20211103,1101,2260,2265,2260,2265,3476185
20211103,1102,2265,2270,2260,2265,667392
20211103,1103,2265,2270,2265,2270,103439
20211103,1104,2270,2270,2265,2265,42965
20211103,1105,2270,2270,2265,2265,59623
20211103,1106,2270,2270,2265,2270,145927
20211103,1107,2270,2270,2265,2270,75821
20211103,1108,2265,2275,2265,2270,5293698
20211103,1109,2270,2275,2270,2275,261849
20211103,1110,2275,2280,2270,2280,1280351
20211103,1111,2275,2280,2270,2275,987626
20211103,1112,2275,2280,2270,2280,4322362
20211103,1113,2275,2280,2275,2275,74529
20211103,1114,2275,2280,2275,2280,297767
20211103,1115,2275,2280,2275,2280,75832
20211103,1116,2280,2280,2275,2280,37522
20211103,1117,2275,2285,2275,2280,2962164
20211103,1118,2280,2285,2275,2280,1272845
20211103,1119,2285,2285,2280,2280,152985
20211103,1120,2285,2290,2280,2285,1847548
20211103,1121,2290,2290,2280,2285,939613
20211103,1122,2285,2285,2280,2285,185754
20211103,1123,2285,2285,2280,2280,381432
20211103,1124,2285,2285,2280,2285,51291
20211103,1125,2280,2285,2275,2275,1023513
20211103,1126,2280,2285,2275,2275,78426
20211103,1127,2280,2285,2280,2280,261782
20211103,1128,2280,2285,2275,2280,470109
20211103,1129,2280,2285,2280,2285,131801
20211103,1130,2285,2285,2280,2280,218784
20211103,1131,2280,2285,2280,2280,47545
20211103,1132,2280,2285,2280,2285,16927
20211103,1133,2285,2285,2280,2280,36494
20211103,1134,2280,2285,2280,2285,18048
20211103,1135,2280,2285,2280,2285,79065
20211103,1136,2285,2285,2280,2285,134821
20211103,1137,2285,2285,2280,2285,184233
20211103,1138,2280,2285,2280,2285,196230
20211103,1139,2285,2285,2280,2285,159394
20211103,1140,2280,2285,2280,2280,1101793
20211103,1141,2280,2285,2280,2280,126219
20211103,1142,2280,2285,2280,2280,48036
20211103,1143,2280,2285,2280,2280,146331
20211103,1144,2285,2285,2280,2280,1403988
20211103,1145,2280,2290,2280,2285,1111934
20211103,1146,2280,2290,2280,2290,238755
20211103,1147,2290,2290,2285,2290,926614
20211103,1148,2285,2290,2285,2285,22211
20211103,1149,2290,2290,2285,2290,21237
20211103,1150,2285,2290,2285,2285,50832
20211103,1151,2290,2290,2280,2280,792384
20211103,1152,2285,2285,2280,2280,17209
20211103,1153,2280,2285,2280,2280,147860
20211103,1154,2280,2285,2280,2285,82762
20211103,1155,2280,2285,2280,2285,42779
20211103,1156,2280,2285,2280,2285,56746
20211103,1157,2280,2285,2280,2285,27408
20211103,1158,2280,2285,2280,2280,5825
20211103,1159,2285,2285,2280,2285,37439
20211103,1200,2285,2290,2280,2285,955948
20211103,1201,2280,2290,2280,2285,199455
20211103,1202,2285,2290,2280,2285,43684
20211103,1203,2285,2285,2280,2285,53980
20211103,1204,2285,2285,2280,2280,29899
20211103,1205,2285,2285,2280,2280,25374
20211103,1206,2285,2285,2280,2285,13660
20211103,1207,2280,2285,2280,2280,200977
20211103,1208,2280,2285,2280,2280,16832
20211103,1209,2285,2285,2280,2280,40120
20211103,1210,2280,2285,2280,2280,3287
20211103,1211,2280,2285,2280,2280,120799
20211103,1212,2285,2285,2280,2280,43432
20211103,1213,2280,2285,2280,2280,57399
20211103,1214,2280,2285,2280,2280,164430
20211103,1215,2280,2285,2280,2280,138815
20211103,1216,2280,2285,2275,2280,982679
20211103,1217,2285,2285,2280,2285,6283
20211103,1218,2280,2285,2280,2280,18396
20211103,1219,2285,2285,2280,2280,29729
20211103,1220,2280,2285,2280,2280,17068
20211103,1221,2285,2285,2280,2280,20279
20211103,1222,2285,2285,2280,2285,22680
20211103,1223,2280,2285,2275,2280,376368
20211103,1224,2280,2285,2280,2280,225364
20211103,1225,2275,2280,2275,2280,395928
20211103,1226,2280,2280,2275,2275,56494
20211103,1227,2280,2280,2275,2275,112494
20211103,1228,2275,2285,2275,2280,490830
20211103,1229,2285,2285,2280,2285,8041
20211103,1230,2280,2285,2280,2280,241948
20211103,1231,2280,2285,2280,2285,327421
20211103,1232,2280,2285,2280,2280,20612
20211103,1233,2280,2285,2280,2280,71918
20211103,1234,2285,2285,2280,2285,12814
20211103,1235,2285,2285,2280,2280,89113
20211103,1236,2285,2285,2280,2285,109333
20211103,1237,2285,2285,2280,2285,22729
20211103,1238,2280,2285,2280,2280,142042
20211103,1239,2285,2285,2280,2285,111079
20211103,1240,2285,2290,2280,2285,1722506
20211103,1241,2290,2290,2285,2290,5407
20211103,1242,2285,2290,2280,2285,439036
20211103,1243,2285,2290,2280,2285,92247
20211103,1244,2285,2290,2285,2285,44060
20211103,1245,2290,2290,2285,2290,12449
20211103,1246,2290,2290,2285,2290,21432
20211103,1247,2290,2290,2285,2290,7979
20211103,1248,2290,2290,2285,2285,2966
20211103,1249,2285,2290,2285,2285,10130
20211103,1250,2290,2290,2285,2290,37354
20211103,1251,2285,2290,2285,2285,27112
20211103,1252,2285,2290,2285,2285,15330
20211103,1253,2290,2295,2285,2290,2748995
20211103,1254,2290,2295,2290,2295,80812
20211103,1255,2295,2295,2290,2295,161645
20211103,1256,2290,2295,2290,2295,750575
20211103,1257,2295,2295,2290,2295,55560
20211103,1258,2290,2295,2290,2290,121085
20211103,1259,2295,2295,2290,2295,217017
20211103,1300,2295,2295,2290,2295,672076
20211103,1301,2290,2295,2290,2290,62784
20211103,1302,2295,2295,2290,2295,106971
20211103,1303,2295,2295,2290,2295,39293
20211103,1304,2290,2295,2290,2295,288590
20211103,1305,2295,2295,2290,2290,10354
20211103,1306,2290,2295,2290,2290,221900
20211103,1307,2290,2295,2285,2290,1135337
20211103,1308,2290,2295,2285,2290,224281
20211103,1309,2285,2290,2285,2290,229312
20211103,1310,2290,2295,2285,2290,236608
20211103,1311,2285,2295,2285,2290,97806
20211103,1312,2295,2295,2285,2290,229779
20211103,1313,2295,2295,2290,2290,14070
20211103,1314,2290,2295,2285,2290,238246
20211103,1315,2290,2295,2285,2290,303559
20211103,1316,2290,2295,2285,2290,250544
20211103,1317,2290,2295,2285,2290,211554
20211103,1318,2290,2295,2290,2295,130078
20211103,1319,2290,2295,2285,2285,262477
20211103,1320,2290,2290,2285,2290,60213
20211103,1321,2285,2290,2285,2290,11625
20211103,1322,2290,2290,2285,2285,1403
20211103,1323,2290,2290,2285,2285,18756
20211103,1324,2285,2290,2285,2290,5643
20211103,1325,2285,2290,2285,2285,8782
20211103,1326,2290,2290,2285,2290,40259
20211103,1327,2290,2290,2285,2285,23044
20211103,1328,2285,2290,2285,2290,7747
20211103,1329,2285,2290,2285,2290,74273
20211103,1330,2285,2290,2285,2285,344223
20211103,1331,2285,2290,2280,2285,1499264
20211103,1332,2285,2290,2280,2280,177369
20211103,1333,2280,2290,2280,2285,477960
20211103,1334,2290,2290,2285,2290,29300
20211103,1335,2285,2285,2280,2280,431327
20211103,1336,2285,2285,2280,2280,37349
20211103,1337,2285,2290,2280,2290,380914
20211103,1338,2285,2290,2285,2290,49921
20211103,1339,2290,2290,2285,2290,66860
20211103,1340,2285,2290,2285,2285,81214
20211103,1341,2285,2290,2285,2290,10891
20211103,1342,2290,2290,2285,2290,12077
20211103,1343,2290,2290,2285,2290,6527
20211103,1344,2285,2290,2285,2290,87019
20211103,1345,2290,2290,2285,2285,45056
20211103,1346,2285,2290,2285,2290,24410
20211103,1347,2290,2290,2285,2285,146154
20211103,1348,2290,2290,2285,2285,545253
20211103,1349,2285,2290,2285,2290,18538
20211103,1350,2290,2295,2285,2295,1983902
20211103,1351,2295,2295,2285,2290,568929
20211103,1352,2285,2295,2285,2290,1655207
20211103,1353,2290,2290,2285,2285,19521
20211103,1354,2290,2290,2285,2290,128389
20211103,1355,2290,2290,2285,2290,29322
20211103,1356,2290,2290,2285,2290,5360
20211103,1357,2285,2290,2285,2285,613
20211103,1358,2285,2290,2280,2280,709707
20211103,1359,2280,2290,2280,2280,100761
20211103,1400,2285,2285,2280,2285,38705
20211103,1401,2280,2285,2280,2280,69499
20211103,1402,2285,2285,2280,2285,256561
20211103,1403,2280,2285,2280,2285,18452
20211103,1404,2285,2285,2280,2280,319248
20211103,1405,2280,2285,2280,2280,29853
20211103,1406,2285,2285,2280,2280,37754
20211103,1407,2280,2285,2280,2285,2163028
20211103,1408,2280,2285,2280,2285,137312
20211103,1409,2285,2285,2280,2285,22972
20211103,1410,2285,2285,2280,2285,2011
20211103,1411,2285,2285,2280,2280,58041
20211103,1412,2285,2285,2280,2280,9920
20211103,1413,2285,2285,2280,2280,3844
20211103,1414,2280,2285,2280,2285,3232
20211103,1415,2280,2285,2280,2285,6906
20211103,1416,2285,2285,2280,2285,1323239
20211103,1417,2285,2290,2280,2285,589466
20211103,1418,2285,2285,2280,2285,64817
20211103,1419,2285,2290,2280,2285,458625
20211103,1420,2285,2290,2285,2290,38257
20211103,1421,2285,2290,2280,2285,956552
20211103,1422,2285,2290,2280,2280,305525
20211103,1423,2285,2290,2280,2285,1602474
20211103,1424,2280,2290,2280,2285,158016
20211103,1425,2285,2290,2280,2285,256284
20211103,1426,2280,2285,2280,2285,97515
20211103,1427,2280,2285,2280,2285,4526
20211103,1428,2280,2285,2280,2285,6587
20211103,1429,2280,2285,2275,2280,1718110
20211103,1430,2280,2285,2275,2275,159205
20211103,1431,2280,2285,2275,2285,351314
20211103,1432,2280,2285,2280,2285,20243
20211103,1433,2285,2285,2280,2280,87111
20211103,1434,2280,2290,2280,2285,943009
20211103,1435,2285,2290,2285,2285,78489
20211103,1436,2285,2290,2285,2290,22374
20211103,1437,2285,2290,2285,2290,4989
20211103,1438,2285,2290,2285,2285,204120
20211103,1439,2285,2290,2285,2285,23742
20211103,1440,2285,2290,2285,2285,383603
20211103,1441,2285,2290,2285,2290,45980
20211103,1442,2290,2290,2285,2290,10282
20211103,1443,2285,2290,2285,2290,29067
20211103,1444,2290,2290,2285,2290,22115
20211103,1445,2285,2290,2285,2290,5040
20211103,1446,2285,2290,2285,2290,14572
20211103,1447,2290,2290,2285,2290,9196
20211103,1448,2285,2290,2285,2285,14090
20211103,1449,2285,2290,2285,2290,9451
20211103,1450,2285,2290,2285,2285,25581
20211103,1451,2290,2290,2285,2285,23282
20211103,1452,2290,2290,2285,2285,774878
20211103,1453,2285,2290,2285,2285,311761
20211103,1454,2285,2290,2280,2290,1560015
20211103,1455,2285,2290,2280,2285,83442
20211103,1456,2290,2290,2285,2285,27591
20211103,1457,2285,2290,2285,2285,4890
20211103,1458,2290,2290,2285,2285,14348
20211103,1459,2285,2290,2285,2290,56407
20211103,1500,2290,2290,2285,2290,37809
20211103,1501,2290,2290,2285,2285,386446
20211103,1502,2285,2290,2285,2290,29752
20211103,1503,2290,2290,2285,2290,517611
20211103,1504,2290,2290,2285,2290,251601
20211103,1505,2290,2290,2285,2290,292682
20211103,1506,2285,2290,2285,2285,107059
20211103,1507,2290,2295,2285,2295,884234
20211103,1508,2290,2295,2285,2290,844795
20211103,1509,2295,2295,2290,2290,40373
20211103,1510,2295,2295,2290,2295,44651
20211103,1511,2290,2300,2290,2300,1999517
20211103,1512,2295,2300,2290,2295,762616
20211103,1513,2295,2295,2290,2295,186968
20211103,1514,2295,2295,2290,2295,23275
20211103,1515,2290,2295,2290,2295,217528
20211103,1516,2290,2295,2285,2290,1046997
20211103,1517,2285,2290,2285,2290,29432
20211103,1518,2285,2290,2285,2290,45317
20211103,1519,2285,2290,2285,2290,250879
20211103,1520,2285,2290,2285,2290,117342
20211103,1530,2290,2290,2290,2290,2217362