날짜,시간,시가,고가,저가,종가,거래량
20211124,0901,2195,2195,2175,2185,13308142
20211124,0902,2185,2185,2175,2180,919620
20211124,0903,2185,2190,2175,2185,2386402
20211124,0904,2190,2190,2180,2190,447057
20211124,0905,2190,2195,2185,2185,1551561
20211124,0906,2185,2190,2180,2185,1456162
20211124,0907,2180,2185,2175,2185,1520617
20211124,0908,2180,2185,2175,2175,884680
20211124,0909,2175,2180,2170,2175,2172523
20211124,0910,2175,2175,2170,2175,155121
20211124,0911,2175,2180,2170,2175,1765730
20211124,0912,2175,2175,2165,2170,2457494
20211124,0913,2165,2170,2165,2170,1221141
20211124,0914,2170,2170,2165,2165,99385
20211124,0915,2170,2175,2165,2175,776965
20211124,0916,2170,2180,2170,2180,640683
20211124,0917,2180,2180,2170,2175,1982166
20211124,0918,2180,2180,2175,2180,91427
20211124,0919,2180,2185,2175,2180,1766215
20211124,0920,2175,2185,2175,2185,829556
20211124,0921,2185,2190,2180,2190,939615
20211124,0922,2185,2190,2180,2190,297249
20211124,0923,2190,2190,2185,2190,221235
20211124,0924,2190,2190,2185,2190,412549
20211124,0925,2190,2195,2185,2190,401757
20211124,0926,2190,2195,2185,2190,308115
20211124,0927,2195,2195,2190,2195,320467
20211124,0928,2195,2195,2190,2195,995902
20211124,0929,2190,2200,2190,2195,1670252
20211124,0930,2195,2195,2190,2195,44900
20211124,0931,2190,2200,2190,2195,1785468
20211124,0932,2195,2200,2190,2195,423601
20211124,0933,2195,2200,2190,2195,50049
20211124,0934,2195,2200,2190,2200,896415
20211124,0935,2200,2200,2195,2200,97101
20211124,0936,2200,2200,2195,2200,59293
20211124,0937,2200,2200,2195,2195,64901
20211124,0938,2195,2200,2190,2195,727659
20211124,0939,2195,2200,2190,2195,255003
20211124,0940,2195,2200,2195,2200,215515
20211124,0941,2200,2200,2190,2190,103512
20211124,0942,2190,2200,2190,2200,364133
20211124,0943,2200,2205,2195,2205,2484897
20211124,0944,2200,2205,2195,2200,549086
20211124,0945,2205,2205,2195,2200,331346
20211124,0946,2195,2200,2195,2200,161167
20211124,0947,2195,2200,2195,2195,13424
20211124,0948,2200,2200,2195,2195,21082
20211124,0949,2200,2200,2195,2195,107224
20211124,0950,2195,2200,2190,2190,404584
20211124,0951,2190,2200,2190,2195,143024
20211124,0952,2200,2200,2195,2200,19740
20211124,0953,2195,2200,2190,2195,128496
20211124,0954,2195,2200,2190,2195,186867
20211124,0955,2190,2195,2190,2195,47123
20211124,0956,2195,2200,2190,2195,332857
20211124,0957,2200,2200,2195,2195,5281
20211124,0958,2200,2200,2195,2200,20230
20211124,0959,2200,2200,2195,2200,36162
20211124,1000,2200,2200,2195,2195,66250
20211124,1001,2200,2200,2195,2200,174760
20211124,1002,2195,2200,2195,2195,7271
20211124,1003,2195,2200,2195,2200,16850
20211124,1004,2200,2200,2195,2200,19162
20211124,1005,2200,2200,2195,2200,105775
20211124,1006,2195,2200,2195,2195,26186
20211124,1007,2195,2205,2195,2205,824978
20211124,1008,2205,2205,2200,2205,162579
20211124,1009,2200,2205,2200,2205,124017
20211124,1010,2205,2210,2200,2205,2409650
20211124,1011,2205,2210,2200,2205,503094
20211124,1012,2205,2205,2200,2205,39520
20211124,1013,2200,2205,2200,2200,53975
20211124,1014,2205,2205,2195,2200,1065674
20211124,1015,2200,2205,2195,2200,883451
20211124,1016,2195,2200,2195,2200,19092
20211124,1017,2200,2200,2195,2195,17107
20211124,1018,2195,2200,2195,2200,22423
20211124,1019,2200,2200,2195,2195,82174
20211124,1020,2195,2200,2195,2195,977223
20211124,1021,2190,2200,2190,2195,354344
20211124,1022,2195,2200,2190,2200,141420
20211124,1023,2195,2200,2195,2195,5488
20211124,1024,2195,2200,2195,2200,28731
20211124,1025,2195,2200,2195,2200,7207
20211124,1026,2200,2200,2195,2200,2046
20211124,1027,2195,2200,2195,2200,6977
20211124,1028,2195,2200,2195,2195,11841
20211124,1029,2200,2200,2195,2200,5061
20211124,1030,2200,2200,2190,2195,1012700
20211124,1031,2195,2200,2190,2190,504471
20211124,1032,2190,2195,2190,2190,24898
20211124,1033,2190,2195,2190,2190,40456
20211124,1034,2195,2195,2190,2195,415822
20211124,1035,2195,2195,2190,2190,90467
20211124,1036,2190,2195,2190,2190,97744
20211124,1037,2195,2195,2190,2195,268223
20211124,1038,2190,2195,2185,2195,595705
20211124,1039,2195,2195,2190,2195,159028
20211124,1040,2195,2195,2190,2195,835646
20211124,1041,2195,2200,2190,2195,966986
20211124,1042,2195,2200,2190,2195,882460
20211124,1043,2195,2200,2195,2195,747766
20211124,1044,2195,2200,2195,2200,5777
20211124,1045,2200,2200,2195,2200,7856
20211124,1046,2200,2200,2195,2200,1661
20211124,1047,2200,2200,2195,2200,13149
20211124,1048,2200,2205,2195,2205,979081
20211124,1049,2205,2205,2195,2200,336311
20211124,1050,2200,2200,2195,2200,255433
20211124,1051,2200,2200,2195,2200,39140
20211124,1052,2200,2205,2195,2205,55057
20211124,1053,2200,2205,2200,2200,12910
20211124,1054,2200,2205,2195,2200,63967
20211124,1055,2195,2200,2195,2200,11913
20211124,1056,2195,2200,2195,2200,8812
20211124,1057,2200,2205,2195,2205,92695
20211124,1058,2205,2205,2200,2205,17518
20211124,1059,2205,2210,2200,2210,1605026
20211124,1100,2210,2210,2205,2210,82823
20211124,1101,2210,2215,2205,2210,3615754
20211124,1102,2215,2220,2210,2220,1257722
20211124,1103,2220,2220,2215,2215,121024
20211124,1104,2215,2225,2215,2220,2381874
20211124,1105,2220,2230,2215,2225,2686065
20211124,1106,2220,2230,2220,2220,1013901
20211124,1107,2225,2225,2220,2220,57869
20211124,1108,2220,2225,2220,2220,66851
20211124,1109,2220,2225,2220,2220,133550
20211124,1110,2220,2225,2220,2225,39913
20211124,1111,2225,2230,2220,2225,1411778
20211124,1112,2225,2230,2220,2225,737812
20211124,1113,2225,2225,2220,2225,39748
20211124,1114,2220,2225,2220,2220,20519
20211124,1115,2220,2225,2220,2220,81271
20211124,1116,2220,2225,2220,2225,178667
20211124,1117,2220,2225,2220,2225,13906
20211124,1118,2225,2225,2220,2225,25017
20211124,1119,2225,2225,2220,2225,14129
20211124,1120,2220,2225,2220,2220,60297
20211124,1121,2220,2225,2220,2225,31802
20211124,1122,2220,2225,2220,2220,147290
20211124,1123,2220,2225,2220,2225,84609
20211124,1124,2220,2230,2220,2225,1373818
20211124,1125,2225,2230,2225,2225,1198494
20211124,1126,2230,2230,2225,2225,11972
20211124,1127,2225,2225,2220,2220,390481
20211124,1128,2225,2225,2220,2220,11066
20211124,1129,2220,2225,2220,2220,21128
20211124,1130,2220,2230,2220,2225,432185
20211124,1131,2220,2230,2220,2225,56421
20211124,1132,2220,2225,2220,2225,42035
20211124,1133,2225,2225,2220,2220,20532
20211124,1134,2220,2225,2220,2225,18442
20211124,1135,2225,2230,2220,2225,1973618
20211124,1136,2225,2230,2220,2220,759385
20211124,1137,2220,2225,2220,2220,33965
20211124,1138,2220,2225,2220,2220,14511
20211124,1139,2220,2225,2220,2225,94037
20211124,1140,2225,2225,2220,2220,67606
20211124,1141,2220,2225,2220,2220,124433
20211124,1142,2220,2225,2220,2225,3763
20211124,1143,2220,2225,2220,2220,126304
20211124,1144,2225,2225,2220,2225,92321
20211124,1145,2220,2225,2220,2220,24882
20211124,1146,2220,2225,2220,2225,13376
20211124,1147,2225,2225,2220,2225,46129
20211124,1148,2225,2225,2220,2225,17675
20211124,1149,2220,2225,2220,2220,687
20211124,1150,2220,2225,2215,2220,1025613
20211124,1151,2215,2220,2215,2220,528089
20211124,1152,2220,2225,2215,2220,208835
20211124,1153,2215,2220,2215,2220,3932
20211124,1154,2220,2220,2215,2215,97855
20211124,1155,2220,2220,2215,2220,36867
20211124,1156,2215,2220,2215,2220,30144
20211124,1157,2220,2225,2220,2225,336026
20211124,1158,2220,2225,2220,2220,7919
20211124,1159,2220,2225,2220,2225,29242
20211124,1200,2220,2225,2220,2225,851445
20211124,1201,2225,2225,2220,2225,22781
20211124,1202,2220,2225,2220,2225,389
20211124,1203,2225,2225,2220,2225,6086
20211124,1204,2220,2230,2220,2225,1971505
20211124,1205,2230,2230,2225,2225,2162002
20211124,1206,2230,2235,2225,2230,6425644
20211124,1207,2230,2235,2225,2225,264911
20211124,1208,2230,2235,2225,2230,355715
20211124,1209,2230,2230,2225,2225,8825
20211124,1210,2225,2230,2225,2225,4722
20211124,1211,2230,2230,2225,2230,11306
20211124,1212,2230,2230,2225,2225,25488
20211124,1213,2225,2230,2225,2225,29026
20211124,1214,2230,2230,2225,2230,26
20211124,1215,2230,2230,2225,2225,736729
20211124,1216,2225,2230,2225,2225,6965
20211124,1217,2230,2230,2225,2225,2286
20211124,1218,2230,2230,2225,2225,14841
20211124,1219,2225,2230,2220,2225,208816
20211124,1220,2225,2225,2220,2225,5140
20211124,1221,2225,2225,2220,2225,3876
20211124,1222,2220,2225,2220,2225,10332
20211124,1223,2220,2225,2220,2225,15732
20211124,1224,2220,2225,2220,2220,46317
20211124,1225,2225,2225,2220,2225,31524
20211124,1226,2220,2225,2220,2220,41247
20211124,1227,2220,2225,2220,2220,46187
20211124,1228,2225,2225,2220,2225,845539
20211124,1229,2220,2225,2220,2220,40112
20211124,1230,2220,2225,2220,2220,2519
20211124,1231,2220,2225,2220,2225,1430
20211124,1232,2220,2225,2220,2220,39345
20211124,1233,2220,2225,2220,2225,44177
20211124,1234,2225,2225,2215,2220,726905
20211124,1235,2225,2225,2215,2225,117621
20211124,1236,2220,2225,2215,2220,130651
20211124,1237,2220,2220,2215,2215,34084
20211124,1238,2215,2225,2215,2225,755149
20211124,1239,2225,2225,2215,2220,89564
20211124,1240,2220,2225,2215,2220,219751
20211124,1241,2220,2220,2215,2220,85740
20211124,1242,2220,2225,2215,2220,127682
20211124,1243,2220,2225,2215,2225,31858
20211124,1244,2220,2225,2220,2220,23123
20211124,1245,2220,2225,2220,2225,39132
20211124,1246,2225,2225,2220,2225,217
20211124,1247,2225,2225,2220,2225,14168
20211124,1248,2220,2225,2220,2225,11927
20211124,1249,2220,2225,2220,2220,2533
20211124,1250,2225,2225,2220,2225,11177
20211124,1251,2225,2225,2220,2225,14217
20211124,1252,2220,2225,2220,2220,4939
20211124,1253,2220,2225,2220,2225,39859
20211124,1254,2220,2225,2220,2220,35066
20211124,1255,2220,2225,2220,2225,51212
20211124,1256,2220,2225,2220,2225,17001
20211124,1257,2220,2225,2220,2220,14255
20211124,1258,2220,2225,2220,2225,433
20211124,1259,2225,2225,2220,2225,15738
20211124,1300,2225,2225,2220,2220,21678
20211124,1301,2225,2225,2220,2220,82129
20211124,1302,2220,2225,2215,2225,472421
20211124,1303,2220,2225,2220,2225,26744
20211124,1304,2220,2225,2220,2220,11292
20211124,1305,2225,2230,2220,2225,1697024
20211124,1306,2225,2230,2225,2225,164326
20211124,1307,2230,2230,2220,2230,223026
20211124,1308,2225,2230,2225,2230,8093
20211124,1309,2225,2230,2225,2225,2856
20211124,1310,2225,2230,2225,2230,3507
20211124,1311,2225,2230,2225,2225,8401
20211124,1312,2225,2230,2225,2225,755410
20211124,1313,2225,2230,2225,2230,491703
20211124,1314,2230,2230,2225,2230,2928
20211124,1315,2225,2230,2225,2230,26180
20211124,1316,2230,2230,2225,2230,44685
20211124,1317,2230,2230,2225,2230,38397
20211124,1318,2230,2230,2225,2230,1748850
20211124,1319,2235,2235,2225,2225,292044
20211124,1320,2225,2230,2225,2225,9683
20211124,1321,2225,2230,2225,2225,146189
20211124,1322,2230,2230,2225,2230,40704
20211124,1323,2225,2230,2225,2230,10784
20211124,1324,2225,2230,2225,2230,312
20211124,1325,2230,2230,2225,2230,8007
20211124,1326,2225,2230,2225,2230,2722
20211124,1327,2230,2230,2225,2230,15390
20211124,1328,2230,2230,2225,2230,15474
20211124,1329,2225,2230,2225,2225,2174
20211124,1330,2225,2230,2225,2225,28635
20211124,1331,2225,2230,2225,2225,28087
20211124,1332,2225,2230,2220,2230,876848
20211124,1333,2225,2230,2225,2225,39300
20211124,1334,2230,2230,2225,2225,179233
20211124,1335,2225,2230,2225,2225,27349
20211124,1336,2225,2230,2225,2225,3820
20211124,1337,2230,2230,2220,2225,394258
20211124,1338,2225,2230,2225,2225,65001
20211124,1339,2225,2230,2225,2225,30448
20211124,1340,2225,2230,2225,2225,14599
20211124,1341,2230,2230,2225,2225,25027
20211124,1342,2225,2230,2225,2230,5175
20211124,1343,2230,2230,2225,2230,20213
20211124,1344,2230,2230,2225,2225,16997
20211124,1345,2230,2235,2225,2230,1344523
20211124,1346,2230,2235,2225,2235,98072
20211124,1347,2230,2235,2230,2230,7111
20211124,1348,2230,2235,2230,2235,124020
20211124,1349,2230,2235,2225,2225,362880
20211124,1350,2225,2230,2225,2230,4071
20211124,1351,2230,2230,2225,2230,9784
20211124,1352,2225,2230,2225,2225,17044
20211124,1353,2225,2230,2225,2225,17246
20211124,1354,2230,2230,2225,2230,10408
20211124,1355,2225,2230,2225,2225,12709
20211124,1356,2225,2230,2225,2225,63686
20211124,1357,2230,2230,2225,2225,41588
20211124,1358,2225,2230,2225,2225,29637
20211124,1359,2225,2230,2225,2225,116642
20211124,1400,2225,2225,2220,2225,859969
20211124,1401,2225,2225,2220,2220,181202
20211124,1402,2220,2225,2220,2220,11943
20211124,1403,2220,2225,2215,2220,1060811
20211124,1404,2220,2225,2220,2220,292830
20211124,1405,2220,2220,2215,2220,113976
20211124,1406,2215,2220,2215,2220,7314
20211124,1407,2220,2220,2215,2220,317934
20211124,1408,2220,2220,2215,2220,211600
20211124,1409,2220,2220,2215,2215,23904
20211124,1410,2220,2220,2215,2220,7441
20211124,1411,2215,2225,2215,2220,846053
20211124,1412,2220,2225,2220,2220,15597
20211124,1413,2225,2225,2220,2225,852870
20211124,1414,2220,2225,2220,2220,26405
20211124,1415,2220,2225,2215,2225,458195
20211124,1416,2220,2225,2220,2220,141736
20211124,1417,2220,2225,2215,2220,1240242
20211124,1418,2220,2225,2215,2220,285588
20211124,1419,2225,2225,2220,2220,426
20211124,1420,2225,2225,2220,2220,2801
20211124,1421,2225,2225,2220,2220,55502
20211124,1422,2225,2225,2220,2225,22679
20211124,1423,2225,2225,2220,2225,8087
20211124,1424,2225,2225,2220,2220,7090
20211124,1425,2220,2225,2220,2225,16452
20211124,1426,2220,2225,2220,2220,2685
20211124,1427,2220,2225,2220,2225,649
20211124,1428,2220,2225,2220,2225,30074
20211124,1429,2220,2225,2220,2220,28068
20211124,1430,2220,2225,2220,2225,7940
20211124,1431,2220,2225,2220,2220,106129
20211124,1432,2225,2225,2215,2215,462301
20211124,1433,2215,2220,2215,2215,46689
20211124,1434,2215,2220,2210,2215,1715379
20211124,1435,2215,2220,2210,2220,205249
20211124,1436,2220,2220,2215,2220,7521
20211124,1437,2220,2220,2215,2215,8549
20211124,1438,2215,2220,2215,2220,19929
20211124,1439,2215,2220,2215,2220,6682
20211124,1440,2220,2220,2215,2220,1940603
20211124,1441,2220,2220,2215,2220,274938
20211124,1442,2220,2225,2215,2220,113146
20211124,1443,2220,2220,2215,2220,51962
20211124,1444,2220,2220,2215,2215,4933
20211124,1445,2220,2220,2215,2215,41339
20211124,1446,2220,2220,2215,2215,41062
20211124,1447,2215,2220,2215,2220,8727
20211124,1448,2220,2220,2215,2220,17764
20211124,1449,2215,2220,2215,2220,909
20211124,1450,2220,2220,2215,2220,230136
20211124,1451,2215,2220,2215,2215,197475
20211124,1452,2220,2220,2215,2220,2969
20211124,1453,2220,2220,2215,2220,6367
20211124,1454,2220,2220,2215,2215,17358
20211124,1455,2215,2220,2210,2215,862267
20211124,1456,2215,2220,2210,2215,341007
20211124,1457,2215,2215,2210,2210,211351
20211124,1458,2210,2215,2210,2210,22277
20211124,1459,2210,2215,2210,2210,1446462
20211124,1500,2215,2215,2210,2215,265663
20211124,1501,2215,2215,2210,2215,34479
20211124,1502,2215,2215,2210,2210,55686
20211124,1503,2210,2210,2205,2205,319587
20211124,1504,2210,2210,2205,2205,353400
20211124,1505,2205,2210,2200,2200,979029
20211124,1506,2205,2210,2200,2210,330613
20211124,1507,2210,2210,2205,2210,48581
20211124,1508,2210,2210,2205,2210,17413
20211124,1509,2210,2210,2205,2210,1615014
20211124,1510,2210,2215,2205,2215,245577
20211124,1511,2215,2215,2210,2210,63246
20211124,1512,2215,2215,2210,2210,999652
20211124,1513,2205,2210,2205,2210,5023
20211124,1514,2210,2215,2205,2215,191718
20211124,1515,2215,2215,2205,2210,275720
20211124,1516,2210,2210,2205,2210,20553
20211124,1517,2210,2210,2205,2210,8520
20211124,1518,2210,2210,2205,2210,111241
20211124,1519,2205,2215,2205,2215,288318
20211124,1520,2210,2215,2210,2210,818420
20211124,1530,2205,2205,2205,2205,835232