날짜,시간,시가,고가,저가,종가,거래량
20211101,0901,2275,2280,2270,2275,4730160
20211101,0902,2270,2280,2265,2280,5604822
20211101,0903,2280,2285,2275,2285,2851085
20211101,0904,2285,2285,2275,2280,814811
20211101,0905,2280,2290,2275,2290,1656136
20211101,0906,2290,2290,2275,2275,1733903
20211101,0907,2275,2285,2275,2280,371343
20211101,0908,2280,2285,2275,2285,408466
20211101,0909,2285,2285,2275,2285,566819
20211101,0910,2285,2285,2280,2285,327378
20211101,0911,2280,2285,2275,2280,1031037
20211101,0912,2285,2285,2275,2280,224322
20211101,0913,2275,2280,2275,2275,64189
20211101,0914,2280,2285,2270,2275,1892416
20211101,0915,2270,2280,2270,2275,657454
20211101,0916,2275,2280,2270,2275,315724
20211101,0917,2270,2275,2265,2275,2386124
20211101,0918,2275,2275,2265,2270,567394
20211101,0919,2270,2275,2265,2275,1115238
20211101,0920,2275,2280,2270,2280,952823
20211101,0921,2275,2280,2270,2275,411673
20211101,0922,2275,2280,2270,2280,1872900
20211101,0923,2280,2280,2275,2280,261385
20211101,0924,2280,2280,2270,2275,767699
20211101,0925,2275,2275,2270,2275,59995
20211101,0926,2270,2275,2265,2275,2164262
20211101,0927,2275,2275,2265,2270,461104
20211101,0928,2270,2275,2265,2275,102110
20211101,0929,2275,2275,2270,2275,938562
20211101,0930,2275,2280,2270,2275,271007
20211101,0931,2275,2280,2270,2280,1325543
20211101,0932,2280,2280,2270,2280,329046
20211101,0933,2275,2280,2275,2280,121210
20211101,0934,2280,2280,2275,2280,34751
20211101,0935,2280,2280,2275,2280,107869
20211101,0936,2280,2285,2275,2280,1005075
20211101,0937,2280,2280,2275,2280,39482
20211101,0938,2280,2280,2270,2270,801257
20211101,0939,2270,2275,2270,2275,151729
20211101,0940,2270,2275,2270,2275,44343
20211101,0941,2275,2275,2270,2275,50817
20211101,0942,2275,2275,2270,2275,141125
20211101,0943,2270,2275,2270,2270,114923
20211101,0944,2275,2275,2265,2270,1998532
20211101,0945,2270,2275,2265,2270,517236
20211101,0946,2270,2275,2265,2275,215087
20211101,0947,2275,2275,2265,2265,323796
20211101,0948,2270,2275,2265,2265,112910
20211101,0949,2265,2270,2265,2270,12253
20211101,0950,2270,2275,2265,2270,686542
20211101,0951,2270,2275,2265,2265,157539
20211101,0952,2270,2275,2265,2270,197562
20211101,0953,2265,2270,2265,2265,124588
20211101,0954,2265,2270,2265,2265,328995
20211101,0955,2270,2270,2265,2265,366375
20211101,0956,2265,2270,2265,2270,4946392
20211101,0957,2270,2270,2260,2265,1004923
20211101,0958,2270,2270,2265,2270,50543
20211101,0959,2270,2270,2265,2270,35477
20211101,1000,2265,2270,2265,2270,28179
20211101,1001,2270,2275,2265,2270,1488056
20211101,1002,2270,2275,2270,2275,99822
20211101,1003,2270,2275,2270,2275,60236
20211101,1004,2275,2275,2270,2270,73450
20211101,1005,2270,2275,2265,2270,419706
20211101,1006,2270,2275,2265,2270,187891
20211101,1007,2265,2275,2265,2270,100978
20211101,1008,2265,2270,2265,2270,63602
20211101,1009,2270,2270,2265,2265,2267
20211101,1010,2265,2270,2265,2270,20666
20211101,1011,2265,2270,2260,2265,1831467
20211101,1012,2265,2270,2265,2270,1297366
20211101,1013,2265,2270,2260,2265,670357
20211101,1014,2265,2270,2260,2260,105416
20211101,1015,2260,2270,2260,2265,277866
20211101,1016,2260,2270,2260,2265,289181
20211101,1017,2265,2270,2260,2265,23091
20211101,1018,2270,2270,2260,2265,255756
20211101,1019,2265,2270,2260,2265,380683
20211101,1020,2265,2270,2260,2265,158999
20211101,1021,2265,2265,2260,2265,9235
20211101,1022,2260,2265,2260,2265,96797
20211101,1023,2265,2265,2260,2260,104176
20211101,1024,2265,2265,2260,2265,19627
20211101,1025,2265,2265,2260,2265,16536
20211101,1026,2265,2265,2260,2265,1330919
20211101,1027,2265,2270,2260,2265,2162349
20211101,1028,2270,2270,2265,2265,7612
20211101,1029,2265,2270,2260,2270,373020
20211101,1030,2265,2270,2265,2270,29040
20211101,1031,2265,2270,2265,2265,8444
20211101,1032,2270,2270,2265,2270,45442
20211101,1033,2265,2270,2265,2270,77788
20211101,1034,2270,2275,2265,2275,1333023
20211101,1035,2270,2275,2265,2275,259733
20211101,1036,2270,2275,2270,2275,100024
20211101,1037,2275,2275,2270,2275,73354
20211101,1038,2275,2280,2270,2280,2394848
20211101,1039,2275,2280,2270,2270,499309
20211101,1040,2275,2280,2270,2275,331012
20211101,1041,2280,2285,2275,2285,1246268
20211101,1042,2285,2285,2280,2285,96275
20211101,1043,2285,2285,2280,2285,81435
20211101,1044,2285,2285,2280,2285,91425
20211101,1045,2280,2285,2280,2280,879136
20211101,1046,2280,2285,2275,2280,181089
20211101,1047,2275,2280,2275,2280,21098
20211101,1048,2280,2280,2275,2275,193012
20211101,1049,2280,2280,2275,2280,9018
20211101,1050,2275,2280,2275,2275,39294
20211101,1051,2275,2280,2270,2270,605910
20211101,1052,2270,2275,2270,2275,56005
20211101,1053,2270,2275,2270,2275,37941
20211101,1054,2270,2275,2270,2275,269844
20211101,1055,2270,2275,2270,2275,4784
20211101,1056,2275,2275,2265,2270,1528104
20211101,1057,2270,2275,2270,2275,64194
20211101,1058,2270,2275,2265,2275,289394
20211101,1059,2275,2275,2270,2275,6839
20211101,1100,2270,2275,2270,2275,86704
20211101,1101,2275,2275,2270,2275,1067
20211101,1102,2275,2275,2270,2270,9046
20211101,1103,2275,2275,2270,2270,4428
20211101,1104,2270,2275,2270,2275,163133
20211101,1105,2270,2275,2270,2275,9630
20211101,1106,2275,2275,2270,2275,55373
20211101,1107,2275,2275,2270,2275,1267
20211101,1108,2270,2275,2270,2275,13555
20211101,1109,2275,2275,2270,2270,15461
20211101,1110,2270,2275,2270,2270,4598
20211101,1111,2270,2275,2270,2275,829447
20211101,1112,2270,2275,2265,2270,105843
20211101,1113,2265,2275,2265,2270,173908
20211101,1114,2270,2275,2265,2275,56546
20211101,1115,2270,2275,2270,2275,98947
20211101,1116,2275,2275,2265,2270,90831
20211101,1117,2270,2275,2265,2270,21459
20211101,1118,2270,2275,2270,2275,60135
20211101,1119,2275,2280,2270,2275,1184491
20211101,1120,2280,2280,2275,2275,2782
20211101,1121,2280,2280,2275,2275,202511
20211101,1122,2275,2280,2270,2275,79064
20211101,1123,2275,2275,2270,2275,12601
20211101,1124,2270,2275,2270,2275,72432
20211101,1125,2275,2275,2270,2275,990
20211101,1126,2275,2275,2270,2275,16223
20211101,1127,2275,2275,2265,2270,1143945
20211101,1128,2265,2270,2265,2265,41978
20211101,1129,2270,2275,2265,2270,447982
20211101,1130,2275,2275,2270,2275,8696
20211101,1131,2270,2275,2265,2270,187608
20211101,1132,2270,2275,2265,2265,31505
20211101,1133,2265,2275,2265,2275,196641
20211101,1134,2275,2275,2270,2275,219
20211101,1135,2270,2275,2265,2270,42937
20211101,1136,2270,2275,2265,2270,182490
20211101,1137,2270,2275,2265,2270,213083
20211101,1138,2275,2275,2270,2275,23697
20211101,1139,2270,2275,2270,2275,4547
20211101,1140,2275,2275,2270,2275,997808
20211101,1141,2270,2275,2270,2275,120787
20211101,1142,2275,2275,2270,2275,12648
20211101,1143,2275,2280,2270,2275,310236
20211101,1144,2275,2275,2270,2275,50432
20211101,1145,2275,2280,2270,2275,347867
20211101,1146,2275,2280,2270,2275,93918
20211101,1147,2270,2275,2270,2275,39229
20211101,1148,2275,2275,2270,2275,2578
20211101,1149,2275,2275,2270,2270,76
20211101,1150,2270,2275,2270,2275,657
20211101,1151,2270,2275,2265,2270,1527535
20211101,1152,2270,2275,2265,2275,30514
20211101,1153,2270,2275,2265,2275,251491
20211101,1154,2270,2275,2265,2270,101532
20211101,1155,2275,2275,2270,2275,2032
20211101,1156,2275,2275,2270,2270,3022
20211101,1157,2270,2275,2265,2270,188792
20211101,1158,2270,2270,2265,2270,32510
20211101,1159,2270,2270,2265,2270,7287
20211101,1200,2270,2270,2265,2265,27678
20211101,1201,2265,2270,2265,2265,20536
20211101,1202,2265,2270,2265,2270,369086
20211101,1203,2265,2270,2265,2270,17141
20211101,1204,2265,2270,2265,2270,43524
20211101,1205,2270,2270,2265,2270,61
20211101,1206,2270,2270,2265,2270,104772
20211101,1207,2265,2270,2265,2270,24718
20211101,1208,2270,2270,2265,2270,2593
20211101,1209,2270,2270,2265,2265,49844
20211101,1210,2270,2270,2265,2270,28657
20211101,1211,2270,2270,2265,2270,2118
20211101,1212,2265,2270,2265,2270,449
20211101,1213,2265,2270,2265,2265,90
20211101,1214,2265,2270,2265,2270,7213
20211101,1215,2265,2270,2265,2265,182198
20211101,1216,2270,2270,2265,2265,12795
20211101,1217,2270,2270,2265,2270,1360
20211101,1218,2270,2270,2265,2270,67144
20211101,1219,2270,2270,2265,2265,623
20211101,1220,2265,2270,2265,2270,20990
20211101,1221,2270,2270,2265,2265,603979
20211101,1222,2265,2270,2265,2265,1517
20211101,1223,2270,2270,2265,2270,21897
20211101,1224,2270,2275,2265,2265,420709
20211101,1225,2270,2270,2265,2270,3620
20211101,1226,2265,2275,2265,2275,430410
20211101,1227,2270,2275,2265,2270,146797
20211101,1228,2270,2275,2265,2275,10217
20211101,1229,2275,2275,2270,2275,26371
20211101,1230,2270,2275,2265,2275,98056
20211101,1231,2270,2275,2265,2265,187401
20211101,1232,2270,2275,2265,2270,222956
20211101,1233,2270,2270,2265,2270,12491
20211101,1234,2270,2270,2265,2270,190643
20211101,1235,2270,2270,2265,2270,10272
20211101,1236,2270,2270,2265,2265,4223
20211101,1237,2265,2270,2265,2265,69434
20211101,1238,2265,2270,2265,2265,4049
20211101,1239,2265,2270,2265,2270,71750
20211101,1240,2270,2270,2265,2270,13095
20211101,1241,2265,2270,2265,2265,1731030
20211101,1242,2265,2270,2260,2270,1935322
20211101,1243,2270,2270,2265,2265,192518
20211101,1244,2265,2270,2265,2270,229519
20211101,1245,2265,2270,2265,2270,200030
20211101,1246,2265,2270,2260,2265,369726
20211101,1247,2265,2270,2265,2265,166857
20211101,1248,2270,2270,2265,2265,146401
20211101,1249,2270,2270,2265,2270,2452
20211101,1250,2270,2270,2265,2270,416
20211101,1251,2270,2270,2265,2265,4114
20211101,1252,2270,2270,2265,2270,4009
20211101,1253,2270,2270,2265,2270,22381
20211101,1254,2270,2270,2265,2270,40018
20211101,1255,2265,2270,2265,2265,4948
20211101,1256,2270,2270,2265,2270,6755
20211101,1257,2265,2270,2265,2270,2713
20211101,1258,2270,2270,2265,2265,30588
20211101,1259,2270,2270,2265,2265,537
20211101,1300,2265,2270,2265,2270,8291
20211101,1301,2270,2270,2265,2265,12740
20211101,1302,2270,2270,2265,2265,564
20211101,1303,2270,2270,2265,2265,15509
20211101,1304,2265,2270,2265,2265,2613
20211101,1305,2265,2270,2265,2270,4543
20211101,1306,2270,2270,2265,2265,31947
20211101,1307,2270,2270,2265,2270,6968
20211101,1308,2270,2270,2265,2265,218415
20211101,1309,2265,2270,2265,2265,816
20211101,1310,2270,2270,2265,2270,8520
20211101,1311,2270,2270,2265,2265,10361
20211101,1312,2270,2270,2265,2270,24805
20211101,1313,2265,2270,2265,2270,25561
20211101,1314,2270,2270,2265,2265,1625
20211101,1315,2270,2270,2265,2270,29810
20211101,1316,2270,2270,2265,2265,9323
20211101,1317,2265,2270,2265,2270,100
20211101,1318,2265,2270,2265,2265,10261
20211101,1319,2270,2270,2265,2270,156714
20211101,1320,2270,2270,2265,2270,3155072
20211101,1321,2265,2275,2265,2270,27389
20211101,1322,2275,2275,2265,2275,93174
20211101,1323,2275,2275,2270,2275,1192
20211101,1324,2275,2275,2270,2275,2209
20211101,1325,2275,2275,2270,2275,2823
20211101,1326,2275,2275,2270,2275,448
20211101,1327,2275,2275,2270,2270,9821
20211101,1328,2270,2275,2265,2270,214344
20211101,1329,2275,2275,2270,2270,16195
20211101,1330,2265,2270,2265,2265,82799
20211101,1331,2270,2270,2265,2270,3432
20211101,1332,2265,2270,2265,2265,1108
20211101,1333,2265,2270,2265,2270,18040
20211101,1334,2270,2270,2265,2270,98
20211101,1335,2270,2270,2265,2270,4449
20211101,1336,2270,2270,2265,2265,10609
20211101,1337,2265,2270,2265,2270,11877
20211101,1338,2270,2270,2265,2265,265
20211101,1339,2270,2270,2265,2265,3542
20211101,1340,2270,2270,2265,2270,74482
20211101,1341,2270,2270,2265,2265,10368
20211101,1342,2270,2270,2265,2265,15001
20211101,1343,2270,2270,2265,2265,8705
20211101,1344,2270,2270,2265,2265,10883
20211101,1345,2265,2270,2265,2270,10527
20211101,1346,2270,2270,2265,2270,34370
20211101,1347,2265,2270,2265,2270,28031
20211101,1348,2265,2270,2265,2270,56506
20211101,1349,2270,2275,2265,2275,376067
20211101,1350,2275,2275,2270,2270,4169
20211101,1351,2270,2275,2270,2275,106111
20211101,1352,2275,2275,2275,2275,6692
20211101,1353,2275,2275,2270,2270,80746
20211101,1354,2275,2275,2270,2270,6023
20211101,1355,2275,2275,2270,2275,110021
20211101,1356,2275,2275,2270,2275,13761
20211101,1357,2270,2275,2265,2275,1968660
20211101,1358,2270,2275,2270,2270,16151
20211101,1359,2270,2275,2270,2275,16554
20211101,1400,2270,2275,2270,2270,55572
20211101,1401,2270,2275,2265,2270,245188
20211101,1402,2270,2275,2265,2270,72209
20211101,1403,2275,2275,2265,2270,153459
20211101,1404,2270,2275,2265,2270,59007
20211101,1405,2270,2275,2265,2270,8140
20211101,1406,2270,2270,2265,2265,79750
20211101,1407,2270,2275,2270,2275,53001
20211101,1408,2275,2275,2270,2275,12359
20211101,1409,2270,2275,2270,2270,914
20211101,1410,2270,2275,2270,2275,12695
20211101,1411,2270,2275,2270,2275,5536
20211101,1412,2275,2275,2270,2270,41063
20211101,1413,2270,2270,2265,2270,226020
20211101,1414,2270,2275,2270,2270,945
20211101,1415,2275,2275,2270,2275,1027
20211101,1416,2270,2275,2270,2270,79672
20211101,1417,2270,2270,2265,2270,35807
20211101,1418,2270,2275,2265,2270,167519
20211101,1419,2265,2270,2265,2270,159291
20211101,1420,2270,2275,2265,2270,63908
20211101,1421,2265,2270,2265,2270,2311
20211101,1422,2265,2270,2265,2270,2689
20211101,1423,2270,2270,2265,2265,3849
20211101,1424,2265,2270,2265,2265,26601
20211101,1425,2265,2270,2265,2270,371120
20211101,1426,2270,2275,2265,2270,39943
20211101,1427,2275,2275,2270,2275,11854
20211101,1428,2270,2275,2270,2275,22339
20211101,1429,2275,2275,2270,2275,36479
20211101,1430,2270,2280,2270,2280,2702076
20211101,1431,2275,2280,2270,2270,141465
20211101,1432,2275,2275,2270,2270,6645
20211101,1433,2275,2275,2270,2275,17731
20211101,1434,2270,2275,2270,2275,42801
20211101,1435,2275,2275,2270,2275,3254
20211101,1436,2275,2275,2270,2270,3720
20211101,1437,2275,2275,2270,2270,18414
20211101,1438,2270,2275,2270,2275,3598
20211101,1439,2275,2275,2270,2275,26756
20211101,1440,2275,2275,2270,2275,9141
20211101,1441,2275,2275,2270,2270,12162
20211101,1442,2275,2275,2270,2275,4426
20211101,1443,2275,2275,2270,2275,9501
20211101,1444,2270,2275,2270,2275,41536
20211101,1445,2275,2275,2270,2275,1918
20211101,1446,2275,2275,2270,2275,4591
20211101,1447,2275,2275,2270,2275,7199
20211101,1448,2275,2275,2270,2270,770
20211101,1449,2275,2275,2270,2270,202337
20211101,1450,2270,2275,2270,2275,1709
20211101,1451,2270,2275,2270,2275,487076
20211101,1452,2270,2280,2270,2275,963906
20211101,1453,2275,2275,2270,2275,9174
20211101,1454,2275,2275,2270,2275,6614
20211101,1455,2275,2275,2270,2275,2469
20211101,1456,2275,2275,2270,2270,57658
20211101,1457,2275,2275,2270,2275,38839
20211101,1458,2275,2275,2270,2275,9394
20211101,1459,2275,2275,2270,2270,4198
20211101,1500,2270,2275,2270,2270,42038
20211101,1501,2275,2275,2270,2275,17382
20211101,1502,2275,2275,2270,2275,22650
20211101,1503,2275,2275,2270,2275,71713
20211101,1504,2275,2275,2270,2275,18478
20211101,1505,2270,2275,2270,2275,40158
20211101,1506,2275,2280,2270,2280,681422
20211101,1507,2280,2280,2270,2270,393756
20211101,1508,2275,2280,2275,2280,216774
20211101,1509,2280,2280,2275,2280,10096
20211101,1510,2280,2280,2275,2280,51694
20211101,1511,2280,2280,2275,2280,64818
20211101,1512,2280,2280,2275,2275,14918
20211101,1513,2280,2280,2275,2280,71067
20211101,1514,2280,2280,2275,2280,17447
20211101,1515,2275,2280,2275,2280,100951
20211101,1516,2275,2280,2275,2280,34370
20211101,1517,2280,2280,2275,2280,192449
20211101,1518,2280,2280,2275,2280,295826
20211101,1519,2275,2285,2275,2285,2395657
20211101,1520,2280,2280,2275,2280,188568
20211101,1530,2285,2285,2285,2285,1381468