날짜,시간,시가,고가,저가,종가,거래량
20211119,0901,2300,2310,2295,2300,5889901
20211119,0902,2295,2300,2290,2295,1032055
20211119,0903,2295,2295,2280,2280,2885569
20211119,0904,2280,2285,2275,2275,1792863
20211119,0905,2275,2280,2270,2280,2630554
20211119,0906,2275,2280,2270,2275,808594
20211119,0907,2275,2275,2265,2265,3337327
20211119,0908,2265,2275,2265,2265,2824500
20211119,0909,2270,2275,2265,2270,1096817
20211119,0910,2270,2270,2260,2265,1672467
20211119,0911,2260,2270,2260,2260,483939
20211119,0912,2265,2270,2260,2265,2478929
20211119,0913,2260,2270,2260,2270,844644
20211119,0914,2270,2270,2265,2270,151494
20211119,0915,2270,2275,2265,2270,1104304
20211119,0916,2270,2275,2265,2265,754977
20211119,0917,2270,2280,2265,2280,1398353
20211119,0918,2280,2285,2275,2285,6026273
20211119,0919,2285,2285,2280,2285,2731664
20211119,0920,2285,2285,2275,2285,647732
20211119,0921,2285,2285,2275,2285,930614
20211119,0922,2285,2285,2280,2280,117881
20211119,0923,2285,2285,2280,2280,71165
20211119,0924,2280,2285,2275,2280,726772
20211119,0925,2280,2285,2275,2280,440551
20211119,0926,2285,2290,2280,2285,2235268
20211119,0927,2285,2295,2285,2285,379226
20211119,0928,2290,2290,2285,2285,139950
20211119,0929,2290,2295,2285,2295,1047824
20211119,0930,2290,2295,2285,2285,476272
20211119,0931,2290,2290,2280,2280,914375
20211119,0932,2280,2285,2280,2280,313323
20211119,0933,2280,2285,2275,2280,625121
20211119,0934,2280,2285,2275,2275,657794
20211119,0935,2275,2285,2275,2285,699794
20211119,0936,2280,2285,2275,2280,168532
20211119,0937,2280,2285,2280,2285,138192
20211119,0938,2280,2285,2280,2285,5385
20211119,0939,2285,2290,2280,2290,482569
20211119,0940,2285,2290,2280,2285,136551
20211119,0941,2290,2290,2285,2290,49557
20211119,0942,2290,2290,2285,2290,45312
20211119,0943,2290,2300,2285,2295,1161200
20211119,0944,2295,2300,2295,2295,1673329
20211119,0945,2295,2300,2295,2295,65558
20211119,0946,2295,2300,2290,2295,1830196
20211119,0947,2295,2295,2290,2295,151537
20211119,0948,2290,2295,2290,2290,42826
20211119,0949,2295,2295,2290,2295,35325
20211119,0950,2290,2295,2290,2295,43217
20211119,0951,2295,2295,2290,2290,5264
20211119,0952,2290,2295,2285,2285,1118950
20211119,0953,2290,2290,2285,2285,166456
20211119,0954,2285,2290,2285,2285,40280
20211119,0955,2290,2290,2285,2290,12951
20211119,0956,2290,2295,2285,2290,248076
20211119,0957,2295,2295,2290,2295,21268
20211119,0958,2295,2295,2290,2295,34869
20211119,0959,2295,2300,2290,2300,798248
20211119,1000,2300,2300,2290,2295,40521
20211119,1001,2295,2300,2290,2300,344542
20211119,1002,2300,2305,2295,2305,656956
20211119,1003,2305,2305,2300,2300,568785
20211119,1004,2300,2300,2295,2300,22205
20211119,1005,2300,2305,2295,2300,398834
20211119,1006,2305,2305,2295,2300,168851
20211119,1007,2300,2305,2295,2300,145055
20211119,1008,2300,2300,2295,2295,16158
20211119,1009,2300,2305,2300,2300,350981
20211119,1010,2300,2305,2295,2300,159605
20211119,1011,2300,2305,2295,2305,1016187
20211119,1012,2300,2305,2300,2305,10292
20211119,1013,2300,2300,2295,2295,470709
20211119,1014,2295,2300,2295,2300,86819
20211119,1015,2300,2300,2295,2295,58138
20211119,1016,2300,2300,2300,2300,1062156
20211119,1017,2300,2305,2295,2300,105944
20211119,1018,2300,2300,2295,2295,158815
20211119,1019,2295,2300,2295,2295,461963
20211119,1020,2300,2300,2295,2300,13573
20211119,1021,2300,2305,2300,2300,99988
20211119,1022,2295,2300,2295,2300,1017
20211119,1023,2300,2300,2295,2295,18297
20211119,1024,2295,2300,2295,2295,58783
20211119,1025,2295,2300,2290,2295,1175246
20211119,1026,2295,2305,2295,2300,474454
20211119,1027,2300,2305,2300,2300,690740
20211119,1028,2300,2305,2300,2300,16222
20211119,1029,2300,2305,2300,2300,7516
20211119,1030,2300,2305,2300,2305,45377
20211119,1031,2305,2305,2300,2300,1937093
20211119,1032,2305,2305,2300,2305,147058
20211119,1033,2300,2305,2300,2305,66645
20211119,1034,2305,2305,2300,2305,71407
20211119,1035,2305,2305,2300,2300,10720
20211119,1036,2300,2305,2300,2305,1094196
20211119,1037,2305,2305,2300,2300,11613
20211119,1038,2300,2305,2295,2295,92416
20211119,1039,2300,2300,2295,2295,159660
20211119,1040,2295,2300,2295,2300,22553
20211119,1041,2295,2300,2295,2295,1002184
20211119,1042,2290,2300,2290,2295,888308
20211119,1043,2295,2295,2290,2295,4459
20211119,1044,2290,2295,2290,2295,795341
20211119,1045,2295,2295,2295,2295,7484
20211119,1046,2295,2300,2295,2300,30374
20211119,1047,2300,2300,2295,2295,764449
20211119,1048,2290,2295,2280,2285,1686523
20211119,1049,2285,2290,2285,2290,1524551
20211119,1050,2290,2290,2285,2285,25136
20211119,1051,2285,2290,2280,2285,262914
20211119,1052,2285,2290,2285,2290,21762
20211119,1053,2290,2290,2285,2290,17080
20211119,1054,2290,2290,2285,2285,281503
20211119,1055,2290,2290,2285,2290,1096399
20211119,1056,2290,2295,2285,2290,59677
20211119,1057,2295,2295,2290,2295,706196
20211119,1058,2290,2295,2290,2295,28424
20211119,1059,2295,2295,2290,2290,45794
20211119,1100,2290,2295,2290,2290,8929
20211119,1101,2295,2295,2290,2290,9537
20211119,1102,2295,2295,2290,2295,75696
20211119,1103,2290,2290,2285,2290,1075070
20211119,1104,2285,2290,2285,2290,205873
20211119,1105,2290,2295,2285,2290,45139
20211119,1106,2290,2290,2285,2290,7912
20211119,1107,2285,2295,2285,2290,199632
20211119,1108,2290,2295,2290,2295,58726
20211119,1109,2290,2295,2290,2295,13548
20211119,1110,2295,2295,2290,2295,12175
20211119,1111,2295,2300,2295,2295,2507284
20211119,1112,2295,2295,2295,2295,252903
20211119,1113,2295,2295,2290,2295,5694
20211119,1114,2295,2295,2290,2290,9983
20211119,1115,2295,2295,2290,2290,6963
20211119,1116,2290,2295,2290,2295,1859
20211119,1117,2295,2295,2290,2295,6879
20211119,1118,2295,2295,2295,2295,108601
20211119,1119,2295,2300,2295,2300,198540
20211119,1120,2300,2300,2295,2295,545628
20211119,1121,2295,2295,2290,2295,166953
20211119,1122,2295,2295,2290,2290,15458
20211119,1123,2295,2295,2290,2290,14449
20211119,1124,2295,2295,2290,2290,4276
20211119,1125,2295,2295,2290,2290,3019
20211119,1126,2295,2295,2290,2290,283286
20211119,1127,2290,2290,2285,2285,1042007
20211119,1128,2290,2290,2285,2290,1455
20211119,1129,2285,2290,2285,2285,22869
20211119,1130,2290,2290,2285,2285,19298
20211119,1131,2285,2290,2280,2285,744733
20211119,1132,2285,2285,2280,2280,12477
20211119,1133,2285,2285,2280,2285,12051
20211119,1134,2285,2285,2280,2285,74115
20211119,1135,2285,2285,2280,2285,18977
20211119,1136,2285,2285,2280,2280,5702
20211119,1137,2285,2285,2280,2285,29336
20211119,1138,2280,2285,2280,2285,2269
20211119,1139,2285,2285,2280,2285,30274
20211119,1140,2285,2290,2285,2285,967817
20211119,1141,2290,2290,2285,2290,352
20211119,1142,2290,2290,2285,2285,20226
20211119,1143,2290,2290,2285,2290,2236
20211119,1144,2285,2290,2285,2285,371783
20211119,1145,2285,2290,2285,2290,41603
20211119,1146,2290,2290,2285,2285,53196
20211119,1147,2285,2285,2280,2285,101340
20211119,1148,2285,2290,2280,2280,2406
20211119,1149,2280,2285,2280,2280,1899488
20211119,1150,2280,2285,2280,2285,376575
20211119,1151,2285,2285,2280,2285,3497
20211119,1152,2285,2285,2285,2285,150
20211119,1153,2285,2285,2280,2285,300
20211119,1154,2285,2285,2280,2280,5721
20211119,1155,2285,2285,2280,2285,26832
20211119,1156,2285,2285,2285,2285,14536
20211119,1157,2285,2285,2280,2285,3793
20211119,1158,2285,2285,2285,2285,10648
20211119,1159,2280,2280,2280,2280,11914
20211119,1200,2285,2285,2280,2280,8323
20211119,1201,2285,2285,2280,2280,1069
20211119,1202,2285,2285,2280,2285,11054
20211119,1203,2285,2290,2285,2290,531368
20211119,1204,2290,2290,2285,2290,3342
20211119,1205,2290,2290,2285,2290,4833
20211119,1206,2290,2290,2285,2285,424087
20211119,1207,2285,2285,2285,2285,371273
20211119,1208,2285,2285,2280,2285,5781
20211119,1209,2285,2285,2280,2280,959
20211119,1210,2285,2285,2280,2285,1119
20211119,1211,2285,2285,2280,2280,3753
20211119,1212,2285,2285,2285,2285,708
20211119,1213,2280,2285,2280,2280,14948
20211119,1214,2285,2285,2280,2285,11262
20211119,1215,2280,2285,2275,2280,1811427
20211119,1216,2280,2285,2275,2285,212272
20211119,1217,2280,2285,2280,2280,70826
20211119,1218,2285,2285,2280,2285,6309
20211119,1219,2285,2285,2280,2285,691
20211119,1220,2285,2285,2280,2285,4219
20211119,1221,2285,2285,2280,2280,43051
20211119,1222,2280,2285,2280,2280,22930
20211119,1223,2285,2285,2280,2280,24719
20211119,1224,2285,2290,2280,2290,461064
20211119,1225,2290,2290,2285,2285,187118
20211119,1226,2285,2290,2285,2285,53781
20211119,1227,2285,2290,2285,2285,53010
20211119,1228,2285,2290,2285,2290,22565
20211119,1229,2290,2290,2285,2285,10494
20211119,1230,2290,2290,2285,2290,530293
20211119,1231,2290,2295,2285,2290,677096
20211119,1232,2290,2290,2285,2290,13457
20211119,1233,2290,2290,2285,2285,3336
20211119,1234,2285,2295,2285,2295,91218
20211119,1235,2295,2295,2290,2290,62135
20211119,1236,2290,2295,2290,2295,4953
20211119,1237,2295,2295,2290,2295,836
20211119,1238,2290,2295,2290,2290,13639
20211119,1239,2290,2295,2290,2290,42866
20211119,1240,2290,2295,2290,2290,15935
20211119,1241,2295,2295,2290,2295,27767
20211119,1242,2290,2295,2290,2290,4585
20211119,1243,2295,2295,2290,2290,44622
20211119,1244,2295,2295,2285,2295,184719
20211119,1245,2290,2295,2290,2295,57825
20211119,1246,2290,2295,2290,2290,257853
20211119,1247,2290,2290,2285,2285,29938
20211119,1248,2290,2290,2285,2290,8352
20211119,1249,2290,2290,2285,2285,610
20211119,1250,2285,2290,2285,2290,31213
20211119,1251,2290,2290,2285,2290,1371
20211119,1252,2285,2290,2285,2290,2425
20211119,1253,2290,2290,2285,2285,4267
20211119,1254,2285,2290,2285,2290,31487
20211119,1255,2285,2290,2285,2285,950934
20211119,1256,2285,2290,2280,2285,80455
20211119,1257,2285,2290,2285,2290,24082
20211119,1258,2290,2290,2285,2290,59729
20211119,1259,2290,2290,2285,2285,11071
20211119,1300,2290,2290,2285,2290,2255
20211119,1301,2285,2290,2285,2290,7617
20211119,1302,2290,2290,2285,2285,15389
20211119,1303,2285,2290,2280,2285,274588
20211119,1304,2285,2285,2280,2280,4366
20211119,1305,2280,2285,2280,2285,2101
20211119,1306,2285,2290,2280,2290,29117
20211119,1307,2290,2290,2285,2290,5861
20211119,1308,2290,2290,2285,2290,716
20211119,1309,2290,2290,2285,2285,1159
20211119,1310,2285,2290,2280,2280,141784
20211119,1311,2280,2290,2280,2285,36046
20211119,1312,2285,2285,2280,2285,48687
20211119,1313,2285,2285,2280,2285,617
20211119,1314,2285,2285,2280,2280,105343
20211119,1315,2280,2285,2280,2285,101122
20211119,1316,2285,2285,2280,2285,17347
20211119,1317,2285,2290,2280,2290,274252
20211119,1318,2285,2285,2280,2280,31025
20211119,1319,2285,2285,2280,2280,1022
20211119,1320,2280,2285,2280,2280,5041
20211119,1321,2285,2285,2280,2280,7036
20211119,1322,2280,2285,2280,2280,467305
20211119,1323,2285,2285,2275,2280,759139
20211119,1324,2280,2285,2275,2285,179739
20211119,1325,2285,2285,2280,2280,4148
20211119,1326,2280,2285,2280,2280,10786
20211119,1327,2280,2285,2280,2280,1074
20211119,1328,2285,2285,2280,2280,1163
20211119,1329,2280,2285,2280,2280,9561
20211119,1330,2280,2285,2280,2285,3392
20211119,1331,2280,2285,2280,2285,2121
20211119,1332,2285,2285,2280,2280,14044
20211119,1333,2280,2285,2280,2285,917
20211119,1334,2280,2285,2280,2280,21710
20211119,1335,2280,2285,2280,2280,301798
20211119,1336,2275,2280,2275,2280,87833
20211119,1337,2280,2285,2280,2280,15839
20211119,1338,2280,2280,2275,2280,165860
20211119,1339,2280,2280,2275,2275,14721
20211119,1340,2275,2280,2275,2275,34079
20211119,1341,2275,2280,2275,2275,5426
20211119,1342,2275,2280,2275,2275,572366
20211119,1343,2275,2280,2275,2280,1216864
20211119,1344,2275,2280,2275,2275,166792
20211119,1345,2280,2280,2275,2280,17889
20211119,1346,2275,2280,2275,2275,5930
20211119,1347,2275,2280,2275,2275,5844
20211119,1348,2280,2280,2270,2275,271158
20211119,1349,2275,2280,2270,2270,152681
20211119,1350,2275,2275,2270,2270,31096
20211119,1351,2270,2275,2270,2275,15159
20211119,1352,2275,2280,2270,2280,888107
20211119,1353,2275,2280,2275,2275,1599
20211119,1354,2275,2280,2275,2280,15973
20211119,1355,2280,2280,2275,2280,11662
20211119,1356,2275,2280,2275,2280,7269
20211119,1357,2280,2280,2275,2280,7332
20211119,1358,2280,2280,2275,2275,2225
20211119,1359,2275,2280,2275,2275,365
20211119,1400,2280,2280,2275,2280,6619
20211119,1401,2275,2280,2275,2280,23528
20211119,1402,2280,2280,2275,2275,14320
20211119,1403,2275,2280,2270,2275,1279790
20211119,1404,2280,2280,2275,2275,111482
20211119,1405,2275,2280,2275,2280,28640
20211119,1406,2280,2280,2275,2275,2590
20211119,1407,2275,2280,2275,2280,93216
20211119,1408,2280,2280,2270,2280,1085951
20211119,1409,2280,2280,2275,2280,55049
20211119,1410,2280,2280,2275,2275,323
20211119,1411,2280,2280,2275,2280,3574
20211119,1412,2280,2280,2275,2280,3839
20211119,1413,2275,2280,2275,2280,2533
20211119,1414,2280,2280,2275,2280,5649
20211119,1415,2280,2280,2275,2280,2633
20211119,1416,2280,2280,2275,2275,1914
20211119,1417,2280,2280,2275,2275,116457
20211119,1418,2275,2275,2270,2275,107562
20211119,1419,2275,2275,2270,2270,2309
20211119,1420,2275,2280,2270,2270,348025
20211119,1421,2275,2280,2270,2275,327513
20211119,1422,2275,2280,2270,2275,141990
20211119,1423,2280,2280,2270,2275,22295
20211119,1424,2270,2275,2270,2270,7879
20211119,1425,2275,2275,2270,2270,29403
20211119,1426,2275,2275,2270,2275,22155
20211119,1427,2270,2275,2270,2275,8771
20211119,1428,2275,2275,2270,2275,21441
20211119,1429,2275,2275,2270,2270,32726
20211119,1430,2275,2275,2265,2270,1699086
20211119,1431,2265,2275,2265,2275,491196
20211119,1432,2275,2275,2265,2265,365691
20211119,1433,2270,2270,2265,2265,45693
20211119,1434,2270,2270,2265,2270,4535
20211119,1435,2270,2270,2265,2270,18012
20211119,1436,2270,2270,2260,2260,2031122
20211119,1437,2265,2270,2260,2270,779724
20211119,1438,2270,2270,2260,2265,284194
20211119,1439,2265,2265,2260,2265,75115
20211119,1440,2260,2265,2260,2260,9032
20211119,1441,2265,2265,2260,2265,237757
20211119,1442,2260,2265,2260,2265,43034
20211119,1443,2260,2265,2260,2265,545746
20211119,1444,2265,2270,2260,2265,1126923
20211119,1445,2265,2265,2260,2265,93565
20211119,1446,2265,2265,2260,2265,87144
20211119,1447,2265,2265,2260,2265,17770
20211119,1448,2265,2265,2260,2265,24731
20211119,1449,2265,2265,2260,2265,173857
20211119,1450,2260,2265,2260,2265,9577
20211119,1451,2265,2265,2260,2265,227468
20211119,1452,2265,2265,2260,2265,7028
20211119,1453,2265,2265,2260,2265,38337
20211119,1454,2265,2265,2260,2265,21868
20211119,1455,2265,2265,2260,2265,22043
20211119,1456,2265,2265,2260,2265,9687
20211119,1457,2265,2265,2260,2260,125454
20211119,1458,2265,2265,2260,2265,104139
20211119,1459,2265,2265,2260,2265,54302
20211119,1500,2265,2265,2260,2260,105541
20211119,1501,2265,2270,2260,2270,978189
20211119,1502,2270,2270,2260,2270,130523
20211119,1503,2270,2270,2260,2265,193747
20211119,1504,2265,2270,2260,2265,204323
20211119,1505,2265,2265,2260,2260,22940
20211119,1506,2265,2265,2260,2260,71171
20211119,1507,2260,2265,2260,2265,24311
20211119,1508,2260,2265,2260,2260,124006
20211119,1509,2260,2265,2260,2260,6334
20211119,1510,2265,2265,2260,2265,37655
20211119,1511,2265,2270,2260,2265,1246259
20211119,1512,2270,2270,2265,2265,37632
20211119,1513,2270,2270,2265,2270,2188
20211119,1514,2270,2270,2265,2270,206963
20211119,1515,2265,2270,2265,2265,22760
20211119,1516,2270,2270,2265,2270,24080
20211119,1517,2265,2270,2265,2270,21122
20211119,1518,2265,2270,2265,2265,65686
20211119,1519,2270,2270,2265,2265,246179
20211119,1520,2270,2270,2265,2270,637263
20211119,1530,2265,2265,2265,2265,3081344