날짜,시간,시가,고가,저가,종가,거래량
20211123,0901,2170,2175,2165,2170,4096389
20211123,0902,2175,2180,2165,2180,5347619
20211123,0903,2180,2180,2170,2175,4007747
20211123,0904,2175,2180,2170,2170,2038704
20211123,0905,2175,2175,2170,2170,500893
20211123,0906,2170,2175,2165,2170,1031826
20211123,0907,2175,2185,2170,2185,3067474
20211123,0908,2185,2185,2180,2185,930780
20211123,0909,2185,2185,2180,2185,315053
20211123,0910,2185,2185,2180,2185,1162002
20211123,0911,2185,2185,2175,2185,907712
20211123,0912,2185,2185,2175,2175,197502
20211123,0913,2175,2180,2175,2180,297120
20211123,0914,2180,2185,2175,2180,984663
20211123,0915,2185,2190,2180,2190,1790606
20211123,0916,2190,2190,2185,2190,147899
20211123,0917,2190,2190,2180,2185,1962172
20211123,0918,2185,2190,2180,2180,448313
20211123,0919,2185,2190,2180,2185,506575
20211123,0920,2185,2190,2180,2185,180589
20211123,0921,2185,2190,2180,2185,711282
20211123,0922,2185,2190,2180,2185,258144
20211123,0923,2185,2195,2185,2190,2934981
20211123,0924,2195,2195,2185,2185,96582
20211123,0925,2190,2190,2185,2185,55022
20211123,0926,2190,2195,2185,2190,567882
20211123,0927,2195,2195,2185,2190,353172
20211123,0928,2190,2195,2185,2190,1651001
20211123,0929,2190,2190,2185,2185,55318
20211123,0930,2190,2190,2180,2185,1575064
20211123,0931,2185,2190,2180,2185,57922
20211123,0932,2185,2190,2180,2185,291043
20211123,0933,2185,2190,2185,2190,65794
20211123,0934,2190,2195,2185,2190,1513595
20211123,0935,2190,2195,2185,2190,401883
20211123,0936,2190,2195,2185,2195,465301
20211123,0937,2190,2195,2190,2195,170070
20211123,0938,2190,2195,2185,2190,632157
20211123,0939,2185,2195,2185,2190,210766
20211123,0940,2190,2195,2185,2190,260752
20211123,0941,2190,2190,2185,2185,49879
20211123,0942,2185,2190,2185,2185,135368
20211123,0943,2185,2190,2185,2190,2076
20211123,0944,2185,2190,2180,2185,1506011
20211123,0945,2180,2185,2180,2180,16130
20211123,0946,2185,2190,2180,2190,575128
20211123,0947,2190,2190,2185,2185,29806
20211123,0948,2190,2190,2180,2185,287589
20211123,0949,2180,2185,2180,2180,1131825
20211123,0950,2185,2185,2180,2185,45321
20211123,0951,2185,2190,2180,2190,871404
20211123,0952,2190,2190,2185,2190,7132
20211123,0953,2190,2190,2185,2190,5693
20211123,0954,2190,2195,2185,2195,2294516
20211123,0955,2190,2195,2185,2195,316342
20211123,0956,2190,2195,2185,2185,152816
20211123,0957,2190,2195,2190,2195,10149
20211123,0958,2190,2195,2185,2190,282241
20211123,0959,2190,2195,2185,2195,88526
20211123,1000,2195,2195,2185,2195,126597
20211123,1001,2190,2195,2185,2195,114236
20211123,1002,2195,2200,2190,2195,2656821
20211123,1003,2200,2200,2190,2195,764919
20211123,1004,2195,2200,2190,2195,357916
20211123,1005,2200,2200,2190,2200,457127
20211123,1006,2200,2200,2195,2200,1791728
20211123,1007,2200,2200,2195,2200,32693
20211123,1008,2200,2200,2195,2195,47250
20211123,1009,2195,2200,2195,2200,29456
20211123,1010,2200,2200,2195,2195,40659
20211123,1011,2200,2200,2195,2200,110767
20211123,1012,2200,2200,2195,2200,15392
20211123,1013,2200,2200,2195,2200,78757
20211123,1014,2195,2200,2195,2200,331362
20211123,1015,2200,2205,2200,2205,1726518
20211123,1016,2205,2205,2200,2205,22793
20211123,1017,2205,2205,2200,2200,105747
20211123,1018,2200,2205,2200,2205,138669
20211123,1019,2205,2205,2200,2200,74835
20211123,1020,2205,2205,2200,2200,784465
20211123,1021,2200,2205,2200,2205,44799
20211123,1022,2200,2205,2200,2200,653280
20211123,1023,2200,2205,2200,2200,52609
20211123,1024,2205,2210,2200,2205,1765595
20211123,1025,2205,2210,2200,2205,132542
20211123,1026,2205,2205,2200,2205,118447
20211123,1027,2205,2205,2200,2205,54930
20211123,1028,2200,2205,2200,2200,20761
20211123,1029,2200,2205,2200,2205,35889
20211123,1030,2200,2205,2200,2200,87500
20211123,1031,2200,2205,2195,2200,855026
20211123,1032,2205,2205,2200,2200,153826
20211123,1033,2200,2205,2195,2195,335923
20211123,1034,2200,2200,2195,2195,32495
20211123,1035,2195,2200,2195,2200,46785
20211123,1036,2195,2200,2195,2195,78732
20211123,1037,2195,2200,2195,2195,182486
20211123,1038,2195,2200,2195,2195,67123
20211123,1039,2195,2200,2195,2195,18896
20211123,1040,2195,2200,2190,2190,1663268
20211123,1041,2195,2195,2190,2195,292258
20211123,1042,2195,2195,2190,2195,171889
20211123,1043,2195,2200,2190,2195,265746
20211123,1044,2190,2195,2190,2195,47378
20211123,1045,2195,2195,2190,2190,56685
20211123,1046,2190,2195,2190,2190,69021
20211123,1047,2195,2195,2190,2190,25827
20211123,1048,2190,2195,2190,2190,38132
20211123,1049,2195,2200,2190,2195,337396
20211123,1050,2200,2200,2190,2200,1066297
20211123,1051,2195,2200,2190,2195,748221
20211123,1052,2190,2195,2190,2195,24326
20211123,1053,2195,2195,2190,2190,4758
20211123,1054,2190,2195,2190,2195,15250
20211123,1055,2195,2200,2190,2195,239386
20211123,1056,2200,2200,2195,2195,40235
20211123,1057,2200,2200,2195,2200,65358
20211123,1058,2195,2200,2195,2200,54361
20211123,1059,2200,2205,2195,2200,1325608
20211123,1100,2195,2205,2195,2200,477631
20211123,1101,2200,2200,2195,2200,95413
20211123,1102,2200,2200,2195,2200,11864
20211123,1103,2195,2205,2195,2205,1024338
20211123,1104,2200,2205,2200,2200,31808
20211123,1105,2205,2205,2200,2205,1221377
20211123,1106,2205,2205,2200,2200,293436
20211123,1107,2205,2205,2195,2200,132908
20211123,1108,2195,2200,2195,2195,17724
20211123,1109,2200,2205,2200,2205,140003
20211123,1110,2205,2205,2200,2200,12825
20211123,1111,2200,2205,2200,2205,7903
20211123,1112,2205,2205,2200,2200,26102
20211123,1113,2200,2205,2200,2200,6900
20211123,1114,2205,2205,2195,2200,392995
20211123,1115,2200,2205,2195,2205,65924
20211123,1116,2200,2200,2195,2200,74997
20211123,1117,2200,2200,2195,2200,215357
20211123,1118,2200,2205,2195,2200,49253
20211123,1119,2200,2205,2200,2205,83439
20211123,1120,2205,2205,2200,2200,41254
20211123,1121,2205,2205,2195,2200,360896
20211123,1122,2195,2205,2195,2195,193391
20211123,1123,2195,2200,2195,2200,2496
20211123,1124,2200,2200,2195,2200,50914
20211123,1125,2195,2200,2195,2200,2260
20211123,1126,2200,2205,2195,2205,213166
20211123,1127,2200,2205,2195,2200,594796
20211123,1128,2200,2200,2195,2200,11702
20211123,1129,2200,2205,2195,2200,131758
20211123,1130,2200,2205,2195,2195,49097
20211123,1131,2200,2205,2200,2200,301780
20211123,1132,2205,2205,2200,2205,31404
20211123,1133,2200,2205,2200,2200,31846
20211123,1134,2205,2210,2200,2205,3864487
20211123,1135,2205,2205,2200,2205,36915
20211123,1136,2200,2210,2200,2205,428246
20211123,1137,2205,2210,2205,2210,721551
20211123,1138,2205,2210,2200,2200,426987
20211123,1139,2200,2205,2200,2200,30371
20211123,1140,2205,2205,2200,2205,1091
20211123,1141,2200,2205,2200,2205,471304
20211123,1142,2205,2205,2200,2200,1167
20211123,1143,2205,2205,2200,2200,5917
20211123,1144,2200,2205,2200,2200,584
20211123,1145,2205,2205,2200,2205,1874
20211123,1146,2205,2205,2200,2205,9727
20211123,1147,2200,2205,2200,2205,111329
20211123,1148,2200,2205,2200,2200,1641
20211123,1149,2200,2205,2200,2205,24276
20211123,1150,2205,2205,2200,2200,22581
20211123,1151,2200,2205,2195,2200,983528
20211123,1152,2200,2200,2195,2195,679
20211123,1153,2200,2200,2195,2195,45731
20211123,1154,2195,2200,2195,2200,8977
20211123,1155,2200,2200,2195,2200,409
20211123,1156,2200,2200,2195,2195,571
20211123,1157,2195,2200,2195,2195,28923
20211123,1158,2195,2200,2190,2190,1405606
20211123,1159,2195,2200,2190,2195,495321
20211123,1200,2195,2195,2190,2195,32510
20211123,1201,2190,2195,2190,2195,14413
20211123,1202,2195,2195,2190,2190,46289
20211123,1203,2190,2195,2190,2190,1621770
20211123,1204,2195,2195,2190,2190,74345
20211123,1205,2195,2195,2190,2190,402891
20211123,1206,2190,2195,2190,2190,165209
20211123,1207,2190,2195,2190,2190,20218
20211123,1208,2195,2195,2190,2195,61671
20211123,1209,2190,2195,2190,2190,29324
20211123,1210,2195,2195,2190,2195,23144
20211123,1211,2195,2200,2190,2195,440372
20211123,1212,2195,2195,2190,2195,44564
20211123,1213,2195,2195,2190,2195,3737
20211123,1214,2195,2195,2190,2195,1653
20211123,1215,2190,2195,2190,2195,1836
20211123,1216,2195,2195,2190,2190,102
20211123,1217,2190,2195,2190,2190,8941
20211123,1218,2190,2195,2190,2190,1671
20211123,1219,2190,2195,2190,2195,652841
20211123,1220,2195,2195,2190,2190,1529
20211123,1221,2195,2195,2190,2195,28
20211123,1222,2190,2195,2190,2190,3137
20211123,1223,2195,2195,2190,2190,12038
20211123,1224,2190,2200,2190,2195,505586
20211123,1225,2195,2195,2190,2195,112487
20211123,1226,2195,2200,2190,2190,230396
20211123,1227,2190,2195,2190,2190,3048
20211123,1228,2195,2195,2190,2195,37585
20211123,1229,2190,2195,2190,2190,875063
20211123,1230,2195,2195,2190,2195,5858
20211123,1231,2190,2195,2190,2190,1639
20211123,1232,2195,2195,2190,2195,66208
20211123,1233,2195,2195,2190,2195,3684
20211123,1234,2190,2195,2190,2195,11101
20211123,1235,2190,2195,2190,2190,292339
20211123,1236,2195,2195,2185,2195,151607
20211123,1237,2195,2195,2190,2195,9803
20211123,1238,2190,2195,2190,2190,5282
20211123,1239,2190,2195,2190,2195,38786
20211123,1240,2190,2195,2190,2190,213018
20211123,1241,2190,2195,2190,2190,118562
20211123,1242,2195,2195,2190,2195,349231
20211123,1243,2190,2195,2185,2190,228368
20211123,1244,2190,2190,2185,2190,33921
20211123,1245,2185,2190,2185,2190,5619
20211123,1246,2185,2190,2185,2185,75822
20211123,1247,2190,2190,2185,2190,35617
20211123,1248,2190,2190,2185,2190,5032
20211123,1249,2190,2195,2185,2190,383771
20211123,1250,2190,2195,2185,2195,235954
20211123,1251,2190,2195,2185,2190,241369
20211123,1252,2190,2195,2185,2195,17366
20211123,1253,2195,2195,2190,2195,2822
20211123,1254,2195,2195,2190,2195,567
20211123,1255,2195,2195,2190,2195,711
20211123,1256,2195,2195,2190,2195,4043
20211123,1257,2195,2195,2195,2195,19858
20211123,1258,2190,2195,2190,2195,5864
20211123,1259,2195,2195,2190,2195,677
20211123,1300,2195,2195,2190,2195,1111
20211123,1301,2195,2195,2190,2195,36120
20211123,1302,2190,2195,2190,2195,35272
20211123,1303,2195,2195,2190,2195,18828
20211123,1304,2195,2195,2190,2195,6003
20211123,1305,2195,2195,2190,2195,7848
20211123,1306,2195,2195,2190,2195,37264
20211123,1307,2195,2195,2190,2195,117911
20211123,1308,2195,2200,2195,2195,873596
20211123,1309,2200,2200,2195,2195,2834
20211123,1310,2195,2200,2195,2200,22005
20211123,1311,2195,2200,2195,2200,576
20211123,1312,2200,2200,2195,2200,4784
20211123,1313,2200,2200,2195,2200,133
20211123,1314,2200,2200,2195,2200,3790
20211123,1315,2200,2200,2195,2195,35795
20211123,1316,2200,2200,2195,2200,37809
20211123,1317,2200,2200,2195,2195,5773
20211123,1318,2200,2200,2195,2195,2828
20211123,1319,2195,2200,2195,2200,16228
20211123,1320,2195,2200,2195,2195,6728
20211123,1321,2195,2200,2195,2200,42358
20211123,1322,2195,2200,2195,2195,5879
20211123,1323,2195,2200,2195,2195,30368
20211123,1324,2195,2200,2195,2200,10255
20211123,1325,2200,2200,2195,2200,7281
20211123,1326,2200,2200,2195,2195,82311
20211123,1327,2195,2200,2195,2200,3022
20211123,1328,2195,2200,2195,2195,93808
20211123,1329,2200,2200,2195,2195,16267
20211123,1330,2195,2200,2195,2200,6584
20211123,1331,2195,2200,2195,2195,9934
20211123,1332,2200,2200,2195,2200,18434
20211123,1333,2195,2200,2195,2200,5426
20211123,1334,2195,2200,2195,2200,23571
20211123,1335,2200,2200,2195,2200,809
20211123,1336,2200,2205,2195,2200,1588449
20211123,1337,2200,2205,2195,2200,1017488
20211123,1338,2200,2205,2195,2200,172990
20211123,1339,2200,2200,2195,2200,5459
20211123,1340,2200,2205,2200,2200,189889
20211123,1341,2200,2205,2195,2200,494377
20211123,1342,2200,2205,2195,2205,410847
20211123,1343,2200,2205,2200,2200,248
20211123,1344,2205,2205,2200,2200,406657
20211123,1345,2200,2200,2195,2200,25009
20211123,1346,2200,2200,2195,2200,20015
20211123,1347,2195,2205,2195,2205,151637
20211123,1348,2205,2205,2200,2200,4103
20211123,1349,2205,2205,2200,2200,91737
20211123,1350,2205,2205,2200,2205,9698
20211123,1351,2205,2205,2200,2205,10784
20211123,1352,2205,2205,2200,2205,1808
20211123,1353,2200,2205,2200,2205,2148558
20211123,1354,2200,2200,2195,2195,35454
20211123,1355,2200,2200,2195,2200,1314
20211123,1356,2195,2200,2195,2200,2306
20211123,1357,2195,2200,2195,2195,5239
20211123,1358,2200,2200,2195,2200,3377
20211123,1359,2200,2200,2195,2200,26828
20211123,1400,2195,2205,2195,2200,846294
20211123,1401,2200,2205,2200,2205,56072
20211123,1402,2205,2205,2200,2205,172
20211123,1403,2205,2205,2200,2200,6342
20211123,1404,2200,2205,2200,2205,20496
20211123,1405,2200,2205,2200,2200,284718
20211123,1406,2200,2200,2195,2195,85182
20211123,1407,2195,2200,2195,2195,18160
20211123,1408,2195,2200,2195,2200,8
20211123,1409,2200,2200,2195,2200,173328
20211123,1410,2200,2200,2195,2195,15415
20211123,1411,2200,2200,2195,2195,6021
20211123,1412,2195,2205,2195,2205,276922
20211123,1413,2200,2205,2195,2200,112225
20211123,1414,2200,2200,2195,2200,6770
20211123,1415,2200,2205,2195,2205,76235
20211123,1416,2200,2205,2195,2200,446646
20211123,1417,2200,2205,2195,2200,23687
20211123,1418,2200,2200,2195,2200,2665
20211123,1419,2200,2200,2195,2195,11945
20211123,1420,2200,2200,2195,2200,2859
20211123,1421,2195,2200,2195,2195,150006
20211123,1422,2200,2200,2195,2195,5179
20211123,1423,2195,2200,2195,2195,16008
20211123,1424,2195,2200,2195,2195,15396
20211123,1425,2200,2200,2195,2195,22293
20211123,1426,2195,2200,2195,2195,132287
20211123,1427,2195,2200,2195,2195,14878
20211123,1428,2200,2200,2195,2200,2690
20211123,1429,2200,2200,2195,2200,290
20211123,1430,2195,2200,2195,2200,2129
20211123,1431,2195,2205,2195,2200,534495
20211123,1432,2200,2205,2200,2205,4560
20211123,1433,2200,2205,2200,2205,8859
20211123,1434,2205,2205,2200,2200,13246
20211123,1435,2205,2205,2200,2200,500793
20211123,1436,2200,2205,2195,2205,708225
20211123,1437,2200,2205,2200,2200,63771
20211123,1438,2200,2205,2200,2200,19269
20211123,1439,2205,2205,2200,2200,1108
20211123,1440,2200,2205,2200,2205,95215
20211123,1441,2205,2205,2200,2200,2429
20211123,1442,2205,2205,2200,2200,7227
20211123,1443,2200,2205,2200,2200,16421
20211123,1444,2200,2205,2200,2200,3015
20211123,1445,2200,2210,2200,2210,2621248
20211123,1446,2205,2210,2200,2200,392033
20211123,1447,2205,2210,2200,2205,823416
20211123,1448,2205,2210,2200,2200,378846
20211123,1449,2205,2205,2200,2200,27229
20211123,1450,2200,2205,2200,2200,7015
20211123,1451,2200,2205,2200,2205,50173
20211123,1452,2200,2205,2200,2200,649
20211123,1453,2205,2205,2200,2200,8289
20211123,1454,2200,2205,2200,2200,12859
20211123,1455,2205,2205,2200,2200,2370
20211123,1456,2200,2205,2200,2205,4619
20211123,1457,2205,2205,2200,2200,95678
20211123,1458,2205,2205,2200,2205,417869
20211123,1459,2205,2205,2200,2205,5489
20211123,1500,2205,2205,2200,2200,69764
20211123,1501,2205,2205,2200,2200,12482
20211123,1502,2205,2205,2200,2200,852150
20211123,1503,2195,2200,2195,2200,28329
20211123,1504,2200,2200,2195,2195,4414
20211123,1505,2195,2200,2195,2200,2833
20211123,1506,2200,2200,2195,2200,9036
20211123,1507,2200,2200,2195,2200,13026
20211123,1508,2200,2200,2195,2200,25687
20211123,1509,2200,2200,2195,2195,62802
20211123,1510,2195,2200,2195,2200,42265
20211123,1511,2200,2200,2195,2200,13337
20211123,1512,2195,2200,2195,2200,39474
20211123,1513,2200,2200,2195,2195,63746
20211123,1514,2200,2200,2195,2200,143457
20211123,1515,2200,2200,2195,2200,96153
20211123,1516,2200,2200,2195,2195,9852
20211123,1517,2195,2200,2195,2200,70744
20211123,1518,2200,2200,2195,2200,112147
20211123,1519,2195,2200,2195,2200,264183
20211123,1520,2200,2200,2195,2195,438153
20211123,1530,2200,2200,2200,2200,1293563