날짜,시간,시가,고가,저가,종가,거래량
20211104,0901,2240,2245,2230,2230,13020159
20211104,0902,2235,2240,2230,2235,5085433
20211104,0903,2235,2235,2225,2230,2980691
20211104,0904,2225,2230,2220,2225,5033724
20211104,0905,2225,2225,2215,2225,2793859
20211104,0906,2225,2230,2220,2225,2906429
20211104,0907,2225,2235,2225,2225,1254358
20211104,0908,2230,2230,2225,2230,223065
20211104,0909,2230,2230,2220,2225,2002847
20211104,0910,2225,2230,2220,2225,441093
20211104,0911,2225,2230,2220,2225,893689
20211104,0912,2225,2230,2220,2225,1019976
20211104,0913,2225,2225,2220,2225,170178
20211104,0914,2225,2225,2220,2225,72636
20211104,0915,2225,2225,2220,2225,146162
20211104,0916,2220,2225,2220,2225,50744
20211104,0917,2225,2225,2215,2220,3545464
20211104,0918,2215,2225,2215,2220,666016
20211104,0919,2220,2225,2220,2220,108247
20211104,0920,2220,2225,2220,2225,54983
20211104,0921,2225,2225,2220,2225,3730022
20211104,0922,2225,2230,2220,2225,1507516
20211104,0923,2225,2230,2220,2230,784641
20211104,0924,2230,2235,2225,2225,1454069
20211104,0925,2230,2230,2220,2225,1328226
20211104,0926,2225,2225,2215,2220,2808758
20211104,0927,2220,2225,2215,2220,771711
20211104,0928,2220,2225,2215,2225,615810
20211104,0929,2220,2225,2215,2225,329588
20211104,0930,2220,2225,2220,2220,68741
20211104,0931,2220,2225,2220,2225,75213
20211104,0932,2220,2225,2215,2215,938366
20211104,0933,2215,2220,2210,2215,6715052
20211104,0934,2215,2220,2210,2215,2517383
20211104,0935,2215,2220,2215,2215,401115
20211104,0936,2220,2220,2215,2215,31818
20211104,0937,2220,2225,2215,2215,993547
20211104,0938,2215,2225,2215,2215,521551
20211104,0939,2215,2220,2215,2220,85716
20211104,0940,2220,2225,2215,2220,301584
20211104,0941,2215,2225,2215,2220,323705
20211104,0942,2215,2220,2215,2215,251267
20211104,0943,2220,2220,2215,2215,32838
20211104,0944,2220,2220,2215,2220,10798
20211104,0945,2215,2220,2215,2220,54419
20211104,0946,2220,2220,2215,2215,41025
20211104,0947,2220,2225,2215,2225,323934
20211104,0948,2225,2225,2220,2220,38201
20211104,0949,2220,2225,2215,2225,384662
20211104,0950,2220,2225,2215,2220,307993
20211104,0951,2220,2225,2215,2215,441367
20211104,0952,2220,2220,2215,2220,22077
20211104,0953,2220,2225,2215,2220,365531
20211104,0954,2220,2220,2215,2220,14117
20211104,0955,2220,2220,2215,2220,21765
20211104,0956,2215,2220,2215,2215,3005172
20211104,0957,2215,2220,2215,2215,14788
20211104,0958,2220,2220,2215,2220,70756
20211104,0959,2220,2220,2215,2220,20268
20211104,1000,2220,2220,2215,2220,65574
20211104,1001,2220,2225,2215,2225,733346
20211104,1002,2225,2225,2220,2220,964552
20211104,1003,2225,2230,2220,2225,2198623
20211104,1004,2225,2230,2220,2225,286636
20211104,1005,2225,2225,2220,2220,43485
20211104,1006,2220,2225,2220,2225,63769
20211104,1007,2225,2230,2225,2230,434359
20211104,1008,2225,2230,2225,2230,52671
20211104,1009,2230,2230,2220,2225,567334
20211104,1010,2225,2230,2220,2225,629034
20211104,1011,2220,2225,2220,2225,90125
20211104,1012,2225,2225,2220,2225,10375
20211104,1013,2225,2225,2220,2220,47531
20211104,1014,2225,2225,2220,2220,2162254
20211104,1015,2220,2225,2220,2225,62494
20211104,1016,2220,2225,2220,2225,24119
20211104,1017,2225,2225,2220,2220,17657
20211104,1018,2225,2230,2220,2230,933418
20211104,1019,2230,2230,2220,2220,301218
20211104,1020,2220,2225,2220,2220,107114
20211104,1021,2225,2230,2220,2225,626863
20211104,1022,2225,2225,2220,2225,71114
20211104,1023,2220,2225,2220,2220,13014
20211104,1024,2225,2225,2220,2225,312216
20211104,1025,2225,2230,2220,2225,964819
20211104,1026,2225,2230,2225,2230,20886
20211104,1027,2225,2230,2225,2230,256294
20211104,1028,2230,2230,2225,2225,59316
20211104,1029,2230,2230,2225,2230,20657
20211104,1030,2225,2230,2225,2230,776761
20211104,1031,2225,2230,2220,2230,592255
20211104,1032,2230,2235,2225,2230,2304377
20211104,1033,2235,2235,2230,2230,90375
20211104,1034,2235,2235,2225,2225,648835
20211104,1035,2225,2235,2225,2230,707192
20211104,1036,2230,2230,2225,2230,20062
20211104,1037,2230,2230,2225,2225,4678
20211104,1038,2230,2230,2225,2230,322208
20211104,1039,2235,2235,2225,2230,394039
20211104,1040,2225,2235,2225,2225,58005
20211104,1041,2230,2235,2225,2230,151347
20211104,1042,2230,2230,2225,2225,20892
20211104,1043,2225,2230,2225,2230,11128
20211104,1044,2225,2230,2225,2230,45490
20211104,1045,2225,2235,2225,2230,577060
20211104,1046,2230,2230,2225,2230,41866
20211104,1047,2225,2230,2225,2225,14325
20211104,1048,2230,2230,2220,2225,1856107
20211104,1049,2230,2230,2225,2225,4858
20211104,1050,2230,2230,2225,2230,5838
20211104,1051,2230,2230,2225,2230,223687
20211104,1052,2230,2235,2225,2230,1067859
20211104,1053,2230,2235,2225,2235,174284
20211104,1054,2235,2235,2225,2230,464817
20211104,1055,2235,2240,2230,2240,1877129
20211104,1056,2240,2240,2230,2235,271088
20211104,1057,2235,2240,2230,2240,461523
20211104,1058,2240,2245,2235,2245,1655587
20211104,1059,2240,2245,2240,2245,224653
20211104,1100,2240,2245,2235,2240,1435845
20211104,1101,2240,2245,2240,2245,118597
20211104,1102,2240,2245,2240,2240,488292
20211104,1103,2240,2245,2235,2240,918115
20211104,1104,2240,2240,2235,2240,308700
20211104,1105,2240,2240,2235,2240,55850
20211104,1106,2240,2240,2230,2235,867234
20211104,1107,2235,2235,2230,2230,14016
20211104,1108,2235,2235,2230,2235,116460
20211104,1109,2230,2235,2230,2230,32768
20211104,1110,2230,2235,2230,2235,65204
20211104,1111,2235,2240,2230,2235,789997
20211104,1112,2235,2240,2230,2235,456848
20211104,1113,2235,2240,2235,2235,15436
20211104,1114,2235,2245,2235,2245,799687
20211104,1115,2240,2240,2235,2235,96985
20211104,1116,2235,2240,2235,2235,68421
20211104,1117,2235,2240,2235,2235,10117
20211104,1118,2240,2245,2235,2240,339180
20211104,1119,2240,2245,2235,2235,302379
20211104,1120,2240,2240,2235,2235,8765
20211104,1121,2240,2240,2235,2240,8466
20211104,1122,2240,2245,2235,2240,302807
20211104,1123,2245,2245,2240,2240,62274
20211104,1124,2240,2245,2235,2240,1783340
20211104,1125,2235,2240,2230,2235,1170666
20211104,1126,2240,2240,2235,2240,25822
20211104,1127,2240,2240,2235,2240,12801
20211104,1128,2235,2240,2235,2235,59719
20211104,1129,2235,2240,2235,2235,60755
20211104,1130,2240,2240,2235,2235,25008
20211104,1131,2235,2240,2235,2235,30143
20211104,1132,2240,2240,2235,2240,1030072
20211104,1133,2240,2240,2235,2235,51350
20211104,1134,2240,2240,2235,2235,33760
20211104,1135,2235,2235,2230,2230,743350
20211104,1136,2235,2235,2230,2235,585006
20211104,1137,2235,2235,2230,2235,26050
20211104,1138,2230,2235,2230,2230,2072
20211104,1139,2235,2235,2230,2235,15926
20211104,1140,2235,2235,2230,2235,56862
20211104,1141,2235,2235,2230,2230,21435
20211104,1142,2230,2235,2225,2230,2470282
20211104,1143,2230,2230,2225,2225,119734
20211104,1144,2230,2230,2225,2230,23209
20211104,1145,2230,2230,2225,2230,187052
20211104,1146,2230,2235,2225,2230,606195
20211104,1147,2235,2235,2230,2235,57237
20211104,1148,2235,2235,2230,2235,4314
20211104,1149,2230,2235,2230,2235,171803
20211104,1150,2230,2235,2230,2235,6535
20211104,1151,2235,2235,2230,2235,6887
20211104,1152,2235,2235,2230,2235,11368
20211104,1153,2235,2235,2230,2235,7700
20211104,1154,2230,2235,2230,2230,113455
20211104,1155,2230,2235,2230,2235,3898
20211104,1156,2230,2240,2230,2240,1045813
20211104,1157,2240,2240,2235,2235,76094
20211104,1158,2240,2245,2235,2240,1683097
20211104,1159,2240,2245,2235,2240,299790
20211104,1200,2240,2240,2235,2235,4298
20211104,1201,2240,2240,2235,2240,26224
20211104,1202,2240,2245,2235,2240,218374
20211104,1203,2240,2245,2235,2240,54339
20211104,1204,2240,2245,2235,2245,181331
20211104,1205,2240,2245,2240,2245,275758
20211104,1206,2245,2245,2240,2245,132600
20211104,1207,2245,2245,2240,2240,4024
20211104,1208,2245,2245,2235,2240,594888
20211104,1209,2245,2245,2240,2245,8431
20211104,1210,2245,2245,2240,2240,16234
20211104,1211,2245,2245,2240,2240,23973
20211104,1212,2240,2245,2240,2240,35926
20211104,1213,2240,2245,2235,2240,674346
20211104,1214,2245,2245,2240,2240,20331
20211104,1215,2245,2245,2240,2240,16371
20211104,1216,2245,2245,2240,2240,8331
20211104,1217,2245,2245,2240,2240,113330
20211104,1218,2240,2245,2235,2245,262886
20211104,1219,2240,2245,2240,2245,24414
20211104,1220,2240,2245,2235,2240,65622
20211104,1221,2240,2245,2240,2245,16956
20211104,1222,2240,2250,2240,2240,2144688
20211104,1223,2245,2245,2240,2245,123402
20211104,1224,2240,2245,2240,2245,26067
20211104,1225,2240,2245,2240,2240,47626
20211104,1226,2240,2250,2240,2245,736756
20211104,1227,2250,2250,2245,2245,26503
20211104,1228,2250,2250,2245,2250,10936
20211104,1229,2250,2250,2245,2250,31561
20211104,1230,2250,2250,2245,2250,1295503
20211104,1231,2250,2255,2245,2255,1153503
20211104,1232,2250,2255,2245,2250,1107678
20211104,1233,2250,2250,2245,2245,146523
20211104,1234,2250,2255,2250,2255,347364
20211104,1235,2255,2255,2250,2255,51387
20211104,1236,2255,2255,2250,2250,44234
20211104,1237,2255,2255,2250,2255,801357
20211104,1238,2255,2255,2245,2250,1002865
20211104,1239,2250,2255,2245,2245,1190294
20211104,1240,2250,2250,2245,2250,9370
20211104,1241,2250,2250,2245,2245,35172
20211104,1242,2245,2250,2245,2245,37059
20211104,1243,2245,2250,2245,2250,790
20211104,1244,2250,2250,2245,2250,28220
20211104,1245,2245,2250,2240,2245,865407
20211104,1246,2245,2250,2240,2245,176255
20211104,1247,2240,2245,2240,2245,13869
20211104,1248,2245,2245,2240,2245,22978
20211104,1249,2240,2245,2240,2240,221384
20211104,1250,2245,2245,2240,2245,23101
20211104,1251,2240,2245,2240,2245,57206
20211104,1252,2240,2250,2240,2240,216740
20211104,1253,2245,2250,2240,2250,159737
20211104,1254,2245,2250,2245,2245,230585
20211104,1255,2250,2250,2245,2250,17088
20211104,1256,2250,2250,2245,2250,15328
20211104,1257,2245,2250,2245,2250,20758
20211104,1258,2250,2250,2245,2245,11466
20211104,1259,2245,2250,2240,2245,461979
20211104,1300,2245,2245,2240,2245,1892
20211104,1301,2245,2245,2240,2245,25556
20211104,1302,2240,2245,2240,2245,11458
20211104,1303,2245,2250,2240,2245,111875
20211104,1304,2245,2250,2245,2245,18166
20211104,1305,2250,2250,2245,2250,57762
20211104,1306,2250,2250,2245,2245,56909
20211104,1307,2245,2250,2245,2250,6433
20211104,1308,2245,2250,2245,2250,3341
20211104,1309,2250,2255,2245,2250,946586
20211104,1310,2255,2255,2250,2255,208180
20211104,1311,2255,2255,2245,2250,149616
20211104,1312,2245,2250,2245,2245,25880
20211104,1313,2250,2255,2245,2245,265700
20211104,1314,2250,2250,2245,2250,23937
20211104,1315,2245,2250,2245,2250,5717
20211104,1316,2250,2250,2245,2250,7819
20211104,1317,2245,2250,2245,2250,4856
20211104,1318,2250,2255,2245,2245,315889
20211104,1319,2250,2250,2245,2250,141086
20211104,1320,2245,2255,2245,2250,103197
20211104,1321,2245,2250,2245,2245,8105
20211104,1322,2250,2250,2245,2250,11762
20211104,1323,2250,2250,2245,2245,49
20211104,1324,2245,2250,2245,2250,53089
20211104,1325,2245,2250,2245,2250,16193
20211104,1326,2245,2250,2245,2250,7248
20211104,1327,2245,2250,2245,2250,15780
20211104,1328,2250,2250,2245,2245,443875
20211104,1329,2250,2250,2245,2245,6247
20211104,1330,2250,2250,2245,2250,13736
20211104,1331,2250,2250,2245,2245,5862
20211104,1332,2250,2250,2245,2245,65900
20211104,1333,2245,2250,2245,2250,24406
20211104,1334,2245,2250,2245,2245,2222
20211104,1335,2250,2250,2245,2245,11767
20211104,1336,2245,2250,2245,2250,14341
20211104,1337,2250,2255,2245,2250,339700
20211104,1338,2245,2250,2245,2250,8417
20211104,1339,2245,2250,2245,2250,25238
20211104,1340,2250,2250,2245,2250,52049
20211104,1341,2245,2250,2245,2245,15124
20211104,1342,2245,2250,2245,2250,14547
20211104,1343,2250,2250,2245,2250,19388
20211104,1344,2250,2255,2245,2250,430249
20211104,1345,2250,2255,2245,2255,68486
20211104,1346,2255,2255,2250,2255,11161
20211104,1347,2255,2255,2250,2255,64985
20211104,1348,2255,2255,2250,2255,832170
20211104,1349,2255,2255,2250,2255,23685
20211104,1350,2255,2255,2250,2255,69990
20211104,1351,2255,2255,2250,2250,56467
20211104,1352,2250,2255,2250,2255,35438
20211104,1353,2255,2255,2250,2250,32421
20211104,1354,2255,2255,2250,2255,36341
20211104,1355,2250,2255,2250,2250,188060
20211104,1356,2255,2255,2250,2250,1125
20211104,1357,2250,2255,2250,2255,53407
20211104,1358,2255,2255,2250,2255,8346
20211104,1359,2250,2255,2250,2255,84540
20211104,1400,2255,2255,2250,2255,5790
20211104,1401,2255,2255,2250,2250,37654
20211104,1402,2255,2255,2250,2255,5258
20211104,1403,2255,2255,2250,2255,85481
20211104,1404,2255,2255,2250,2255,23981
20211104,1405,2250,2255,2250,2250,40256
20211104,1406,2255,2255,2250,2255,543655
20211104,1407,2255,2260,2250,2255,428475
20211104,1408,2260,2260,2255,2260,34738
20211104,1409,2260,2260,2255,2255,44680
20211104,1410,2260,2260,2255,2255,9403
20211104,1411,2260,2265,2255,2265,1651033
20211104,1412,2260,2265,2260,2265,141487
20211104,1413,2260,2265,2260,2265,809155
20211104,1414,2260,2265,2255,2260,583228
20211104,1415,2260,2265,2255,2265,240653
20211104,1416,2260,2265,2260,2265,50974
20211104,1417,2260,2270,2260,2265,1840050
20211104,1418,2270,2270,2265,2270,20060
20211104,1419,2270,2270,2265,2270,84728
20211104,1420,2270,2270,2260,2265,927901
20211104,1421,2265,2265,2260,2260,225400
20211104,1422,2260,2265,2260,2265,62513
20211104,1423,2265,2265,2255,2265,1257530
20211104,1424,2260,2265,2260,2260,23847
20211104,1425,2260,2265,2255,2255,291383
20211104,1426,2260,2265,2255,2260,181737
20211104,1427,2260,2260,2255,2260,62816
20211104,1428,2260,2260,2255,2260,22478
20211104,1429,2255,2260,2255,2260,147090
20211104,1430,2260,2260,2255,2260,28097
20211104,1431,2260,2260,2255,2260,228743
20211104,1432,2255,2260,2255,2260,628414
20211104,1433,2255,2260,2250,2255,764479
20211104,1434,2250,2255,2250,2250,39535
20211104,1435,2255,2260,2250,2255,683655
20211104,1436,2255,2260,2255,2255,34453
20211104,1437,2260,2260,2255,2260,27033
20211104,1438,2255,2260,2255,2255,45052
20211104,1439,2260,2265,2255,2265,653775
20211104,1440,2260,2265,2260,2260,82678
20211104,1441,2265,2265,2255,2260,97731
20211104,1442,2260,2260,2255,2255,1552183
20211104,1443,2255,2260,2250,2255,2364228
20211104,1444,2255,2260,2250,2255,361510
20211104,1445,2255,2260,2250,2260,63789
20211104,1446,2260,2260,2255,2260,14857
20211104,1447,2260,2260,2255,2260,17291
20211104,1448,2260,2260,2255,2260,6919
20211104,1449,2255,2260,2255,2260,30970
20211104,1450,2260,2260,2255,2255,11456
20211104,1451,2255,2260,2255,2255,9996
20211104,1452,2260,2260,2255,2255,9701
20211104,1453,2255,2260,2255,2260,8327
20211104,1454,2260,2260,2255,2255,650723
20211104,1455,2255,2260,2255,2255,32820
20211104,1456,2260,2265,2255,2265,1180180
20211104,1457,2265,2265,2260,2260,72963
20211104,1458,2260,2265,2260,2260,14214
20211104,1459,2265,2265,2260,2265,11756
20211104,1500,2265,2265,2260,2260,63262
20211104,1501,2265,2265,2260,2260,9086
20211104,1502,2265,2265,2260,2260,29000
20211104,1503,2260,2270,2260,2265,2152954
20211104,1504,2270,2270,2260,2265,211724
20211104,1505,2265,2265,2260,2260,5124
20211104,1506,2260,2265,2260,2265,4437
20211104,1507,2265,2265,2260,2265,288483
20211104,1508,2260,2265,2260,2265,63884
20211104,1509,2265,2265,2260,2265,74069
20211104,1510,2265,2265,2260,2265,40294
20211104,1511,2265,2265,2260,2265,14278
20211104,1512,2265,2265,2260,2260,83635
20211104,1513,2260,2265,2260,2265,10881
20211104,1514,2260,2265,2260,2265,33276
20211104,1515,2260,2265,2260,2265,454415
20211104,1516,2260,2265,2260,2265,46426
20211104,1517,2265,2265,2260,2260,17766
20211104,1518,2260,2265,2260,2260,125836
20211104,1519,2260,2265,2255,2255,1419551
20211104,1520,2260,2260,2255,2260,573521
20211104,1530,2260,2260,2260,2260,1541715