날짜,시간,시가,고가,저가,종가,거래량
20211122,0901,2235,2250,2235,2250,6144099
20211122,0902,2250,2250,2230,2235,3080513
20211122,0903,2235,2240,2230,2235,2617177
20211122,0904,2235,2235,2225,2225,6170737
20211122,0905,2225,2230,2220,2225,2556135
20211122,0906,2220,2225,2220,2225,329348
20211122,0907,2220,2225,2210,2215,7819515
20211122,0908,2210,2215,2205,2210,3735342
20211122,0909,2210,2210,2200,2205,7344416
20211122,0910,2210,2210,2200,2210,2132517
20211122,0911,2205,2210,2200,2205,4765059
20211122,0912,2200,2210,2200,2210,2005072
20211122,0913,2210,2210,2205,2210,765161
20211122,0914,2210,2215,2205,2205,1840921
20211122,0915,2210,2210,2205,2210,926276
20211122,0916,2210,2210,2205,2210,2686179
20211122,0917,2215,2220,2210,2220,1898341
20211122,0918,2220,2220,2205,2210,3018459
20211122,0919,2210,2210,2205,2210,343478
20211122,0920,2205,2215,2205,2210,1950470
20211122,0921,2210,2215,2205,2210,715390
20211122,0922,2210,2210,2205,2210,266740
20211122,0923,2210,2210,2205,2210,43211
20211122,0924,2210,2210,2205,2210,2507910
20211122,0925,2210,2210,2205,2210,457518
20211122,0926,2210,2210,2205,2210,134739
20211122,0927,2210,2210,2205,2205,442790
20211122,0928,2205,2210,2205,2210,2393857
20211122,0929,2205,2210,2205,2205,2765661
20211122,0930,2210,2210,2205,2210,205929
20211122,0931,2205,2215,2205,2210,2379878
20211122,0932,2210,2210,2205,2205,68195
20211122,0933,2205,2210,2205,2205,2297864
20211122,0934,2210,2215,2205,2210,551109
20211122,0935,2215,2215,2205,2215,2584682
20211122,0936,2215,2215,2205,2210,908405
20211122,0937,2215,2215,2205,2210,2438777
20211122,0938,2210,2215,2205,2215,436638
20211122,0939,2215,2215,2210,2210,64293
20211122,0940,2210,2215,2210,2210,2347569
20211122,0941,2215,2215,2205,2210,1249672
20211122,0942,2210,2210,2205,2210,74044
20211122,0943,2205,2210,2205,2210,143978
20211122,0944,2205,2210,2205,2210,41399
20211122,0945,2210,2210,2205,2210,291842
20211122,0946,2210,2210,2205,2210,135534
20211122,0947,2210,2210,2205,2210,39136
20211122,0948,2205,2210,2200,2205,8162460
20211122,0949,2205,2210,2200,2205,780462
20211122,0950,2205,2210,2200,2205,1223468
20211122,0951,2205,2205,2200,2205,1583291
20211122,0952,2205,2205,2200,2205,250847
20211122,0953,2205,2210,2205,2210,162862
20211122,0954,2210,2210,2205,2210,40474
20211122,0955,2210,2215,2205,2210,995659
20211122,0956,2215,2215,2205,2205,446509
20211122,0957,2210,2215,2205,2210,222810
20211122,0958,2210,2210,2205,2210,61455
20211122,0959,2210,2215,2205,2210,110920
20211122,1000,2215,2215,2210,2215,108390
20211122,1001,2210,2215,2205,2210,453624
20211122,1002,2215,2215,2210,2215,25954
20211122,1003,2215,2215,2210,2215,9557
20211122,1004,2215,2215,2210,2215,40289
20211122,1005,2215,2215,2210,2215,711543
20211122,1006,2215,2215,2205,2215,1170548
20211122,1007,2215,2215,2210,2210,53587
20211122,1008,2215,2215,2205,2210,336853
20211122,1009,2210,2215,2205,2210,190843
20211122,1010,2205,2210,2205,2205,22764
20211122,1011,2210,2210,2205,2205,23096
20211122,1012,2205,2210,2205,2205,16944
20211122,1013,2205,2210,2205,2205,15837
20211122,1014,2210,2210,2205,2205,13027
20211122,1015,2205,2210,2205,2205,1397745
20211122,1016,2205,2210,2205,2205,3350613
20211122,1017,2205,2210,2205,2205,127808
20211122,1018,2205,2210,2200,2205,4061713
20211122,1019,2200,2205,2200,2205,109156
20211122,1020,2205,2205,2200,2205,60360
20211122,1021,2205,2205,2200,2200,250258
20211122,1022,2205,2210,2200,2210,754843
20211122,1023,2205,2210,2200,2205,652031
20211122,1024,2205,2210,2200,2205,406024
20211122,1025,2210,2210,2205,2205,7458
20211122,1026,2210,2210,2200,2210,352486
20211122,1027,2205,2210,2205,2205,3290
20211122,1028,2205,2210,2205,2210,5463
20211122,1029,2205,2210,2205,2210,26166
20211122,1030,2205,2210,2205,2210,173558
20211122,1031,2210,2210,2205,2210,738
20211122,1032,2210,2210,2200,2205,733457
20211122,1033,2205,2205,2200,2205,32684
20211122,1034,2200,2205,2200,2205,997502
20211122,1035,2205,2205,2200,2200,102535
20211122,1036,2205,2205,2200,2205,29134
20211122,1037,2200,2205,2200,2205,87210
20211122,1038,2200,2205,2200,2205,96804
20211122,1039,2200,2205,2200,2205,606238
20211122,1040,2200,2205,2195,2200,7546283
20211122,1041,2195,2200,2195,2200,139634
20211122,1042,2200,2200,2195,2195,103821
20211122,1043,2200,2200,2195,2195,90581
20211122,1044,2200,2200,2195,2200,58946
20211122,1045,2200,2200,2195,2195,119022
20211122,1046,2200,2200,2195,2200,38288
20211122,1047,2200,2200,2195,2200,256979
20211122,1048,2200,2205,2195,2200,697600
20211122,1049,2200,2205,2195,2195,334558
20211122,1050,2195,2200,2195,2200,163769
20211122,1051,2200,2200,2195,2200,4586784
20211122,1052,2200,2200,2195,2200,59585
20211122,1053,2200,2200,2195,2195,328018
20211122,1054,2200,2200,2195,2200,2093154
20211122,1055,2195,2200,2195,2200,1061268
20211122,1056,2200,2200,2195,2200,34792
20211122,1057,2195,2200,2195,2200,16286
20211122,1058,2200,2200,2195,2200,13278
20211122,1059,2195,2200,2195,2200,73363
20211122,1100,2195,2200,2195,2200,47003
20211122,1101,2200,2200,2195,2200,224681
20211122,1102,2195,2200,2195,2200,2514342
20211122,1103,2195,2200,2190,2195,3359053
20211122,1104,2195,2195,2190,2195,154965
20211122,1105,2195,2195,2190,2195,253356
20211122,1106,2190,2195,2190,2190,4117337
20211122,1107,2190,2195,2185,2190,2479277
20211122,1108,2190,2190,2185,2185,309231
20211122,1109,2190,2190,2185,2190,157521
20211122,1110,2190,2190,2185,2190,188228
20211122,1111,2190,2190,2185,2190,191729
20211122,1112,2190,2190,2185,2185,136512
20211122,1113,2190,2190,2185,2185,296097
20211122,1114,2190,2190,2185,2190,127874
20211122,1115,2190,2190,2185,2190,194071
20211122,1116,2190,2190,2185,2190,161950
20211122,1117,2190,2190,2185,2190,51495
20211122,1118,2190,2190,2185,2190,119898
20211122,1119,2190,2190,2185,2190,26820
20211122,1120,2190,2190,2185,2190,111298
20211122,1121,2190,2190,2185,2190,88496
20211122,1122,2190,2190,2185,2185,49953
20211122,1123,2190,2190,2185,2190,741050
20211122,1124,2190,2190,2185,2190,47524
20211122,1125,2190,2190,2185,2190,31728
20211122,1126,2190,2190,2185,2185,40133
20211122,1127,2185,2190,2185,2185,26610
20211122,1128,2185,2190,2185,2190,90021
20211122,1129,2190,2190,2185,2190,86390
20211122,1130,2190,2190,2185,2190,267721
20211122,1131,2190,2190,2185,2190,90298
20211122,1132,2190,2190,2185,2190,93508
20211122,1133,2190,2190,2185,2190,118617
20211122,1134,2190,2190,2185,2190,55946
20211122,1135,2190,2190,2185,2185,24868
20211122,1136,2190,2190,2185,2190,184482
20211122,1137,2190,2190,2185,2190,65087
20211122,1138,2190,2190,2185,2185,45744
20211122,1139,2190,2190,2185,2190,45438
20211122,1140,2190,2190,2185,2185,1274095
20211122,1141,2185,2190,2180,2185,2410424
20211122,1142,2185,2190,2185,2185,1509087
20211122,1143,2185,2190,2185,2185,568370
20211122,1144,2190,2190,2185,2190,15277
20211122,1145,2185,2190,2185,2190,12695
20211122,1146,2190,2190,2185,2190,14362
20211122,1147,2190,2190,2185,2185,199966
20211122,1148,2185,2190,2185,2185,166153
20211122,1149,2185,2190,2185,2190,10791
20211122,1150,2185,2190,2180,2185,1023087
20211122,1151,2185,2190,2185,2185,185919
20211122,1152,2185,2190,2185,2185,28019
20211122,1153,2185,2190,2185,2190,2840
20211122,1154,2190,2190,2180,2185,118923
20211122,1155,2190,2190,2180,2185,107331
20211122,1156,2185,2185,2180,2185,75433
20211122,1157,2180,2185,2180,2185,46379
20211122,1158,2185,2185,2180,2180,125724
20211122,1159,2180,2185,2180,2185,27503
20211122,1200,2185,2185,2180,2185,27915
20211122,1201,2185,2185,2180,2180,70846
20211122,1202,2185,2185,2180,2185,40712
20211122,1203,2185,2185,2180,2185,96298
20211122,1204,2185,2185,2180,2185,91174
20211122,1205,2185,2185,2180,2185,74845
20211122,1206,2180,2185,2180,2180,55931
20211122,1207,2185,2185,2180,2185,37650
20211122,1208,2180,2185,2180,2185,11150
20211122,1209,2180,2185,2180,2185,28509
20211122,1210,2185,2185,2180,2185,47280
20211122,1211,2185,2185,2180,2180,76628
20211122,1212,2185,2185,2180,2185,348041
20211122,1213,2185,2185,2180,2185,1266594
20211122,1214,2185,2185,2175,2185,4496071
20211122,1215,2185,2185,2180,2180,134775
20211122,1216,2185,2185,2180,2180,1578548
20211122,1217,2180,2185,2180,2180,1997555
20211122,1218,2175,2180,2175,2180,288401
20211122,1219,2180,2180,2175,2180,107818
20211122,1220,2180,2185,2175,2180,624866
20211122,1221,2180,2185,2180,2185,24691
20211122,1222,2180,2185,2180,2180,604755
20211122,1223,2180,2185,2180,2185,509531
20211122,1224,2180,2185,2180,2180,5834
20211122,1225,2185,2185,2180,2185,88993
20211122,1226,2180,2185,2175,2180,227144
20211122,1227,2180,2180,2175,2180,291015
20211122,1228,2180,2185,2175,2180,364117
20211122,1229,2175,2180,2175,2180,132794
20211122,1230,2175,2180,2175,2180,57513
20211122,1231,2180,2180,2175,2180,28599
20211122,1232,2180,2180,2175,2180,22066
20211122,1233,2180,2180,2175,2180,23521
20211122,1234,2180,2180,2175,2180,157496
20211122,1235,2180,2180,2175,2180,37900
20211122,1236,2180,2180,2175,2175,20962
20211122,1237,2175,2180,2175,2180,156773
20211122,1238,2180,2180,2175,2180,62610
20211122,1239,2180,2180,2175,2180,16428
20211122,1240,2180,2180,2175,2180,33182
20211122,1241,2180,2180,2175,2180,35842
20211122,1242,2180,2180,2175,2180,278926
20211122,1243,2180,2180,2175,2180,28789
20211122,1244,2180,2180,2175,2180,61431
20211122,1245,2180,2180,2175,2180,93054
20211122,1246,2180,2180,2175,2180,46182
20211122,1247,2180,2180,2175,2180,157475
20211122,1248,2180,2180,2175,2180,1655607
20211122,1249,2180,2185,2175,2185,480723
20211122,1250,2185,2185,2180,2180,329785
20211122,1251,2180,2185,2175,2180,511705
20211122,1252,2180,2180,2175,2180,14306
20211122,1253,2180,2180,2175,2180,133928
20211122,1254,2180,2180,2175,2180,38761
20211122,1255,2175,2180,2175,2180,55359
20211122,1256,2180,2180,2175,2180,29194
20211122,1257,2180,2180,2175,2180,42027
20211122,1258,2180,2180,2175,2180,89395
20211122,1259,2180,2180,2175,2180,112007
20211122,1300,2180,2180,2175,2175,126213
20211122,1301,2180,2180,2175,2180,73710
20211122,1302,2180,2180,2175,2180,49024
20211122,1303,2180,2180,2175,2180,12805
20211122,1304,2180,2180,2175,2175,60942
20211122,1305,2175,2180,2175,2180,67967
20211122,1306,2175,2180,2175,2180,624124
20211122,1307,2180,2185,2175,2180,428770
20211122,1308,2180,2180,2175,2180,26565
20211122,1309,2180,2180,2175,2180,115143
20211122,1310,2180,2185,2180,2180,366536
20211122,1311,2180,2180,2175,2180,175083
20211122,1312,2180,2180,2175,2180,15305
20211122,1313,2180,2180,2170,2175,4665306
20211122,1314,2175,2180,2175,2175,98318
20211122,1315,2175,2180,2175,2175,26720
20211122,1316,2175,2180,2170,2175,444224
20211122,1317,2175,2175,2170,2175,219773
20211122,1318,2175,2180,2170,2175,660151
20211122,1319,2175,2175,2170,2175,156113
20211122,1320,2175,2175,2170,2170,48146
20211122,1321,2175,2175,2170,2175,21548
20211122,1322,2175,2175,2170,2175,184470
20211122,1323,2175,2175,2170,2175,36807
20211122,1324,2170,2180,2170,2175,693970
20211122,1325,2170,2180,2170,2175,198092
20211122,1326,2175,2180,2170,2180,503339
20211122,1327,2180,2180,2175,2180,34832
20211122,1328,2180,2180,2175,2180,15105
20211122,1329,2180,2180,2175,2175,12281
20211122,1330,2175,2180,2175,2175,1434036
20211122,1331,2175,2180,2175,2180,323035
20211122,1332,2175,2180,2175,2180,69491
20211122,1333,2180,2180,2175,2180,26721
20211122,1334,2175,2180,2175,2175,31703
20211122,1335,2175,2180,2175,2180,53907
20211122,1336,2180,2180,2175,2175,52874
20211122,1337,2175,2180,2175,2180,14129
20211122,1338,2180,2180,2175,2180,13663
20211122,1339,2175,2180,2175,2180,33904
20211122,1340,2175,2180,2175,2180,41395
20211122,1341,2180,2180,2175,2175,12878
20211122,1342,2175,2180,2175,2180,41402
20211122,1343,2180,2180,2175,2180,127103
20211122,1344,2180,2180,2175,2180,13623
20211122,1345,2180,2180,2175,2180,89908
20211122,1346,2180,2180,2175,2180,249833
20211122,1347,2180,2180,2175,2175,539118
20211122,1348,2175,2180,2175,2175,494849
20211122,1349,2180,2180,2175,2180,13002
20211122,1350,2180,2180,2175,2180,30882
20211122,1351,2180,2180,2175,2180,105695
20211122,1352,2180,2180,2175,2175,24432
20211122,1353,2175,2180,2175,2175,9990
20211122,1354,2180,2180,2175,2180,27917
20211122,1355,2180,2185,2175,2180,2387842
20211122,1356,2180,2180,2175,2180,363237
20211122,1357,2185,2185,2175,2175,626533
20211122,1358,2175,2185,2175,2180,127045
20211122,1359,2180,2185,2175,2180,248757
20211122,1400,2180,2185,2180,2185,11378
20211122,1401,2180,2185,2175,2175,674580
20211122,1402,2180,2180,2175,2180,84347
20211122,1403,2180,2185,2175,2180,228526
20211122,1404,2180,2180,2175,2180,216001
20211122,1405,2180,2180,2175,2180,44206
20211122,1406,2180,2180,2175,2175,10320
20211122,1407,2180,2180,2175,2180,206644
20211122,1408,2180,2180,2175,2180,134990
20211122,1409,2180,2185,2175,2185,125980
20211122,1410,2185,2185,2175,2180,202156
20211122,1411,2180,2180,2175,2180,248416
20211122,1412,2180,2180,2175,2180,10929
20211122,1413,2180,2180,2175,2180,61092
20211122,1414,2180,2180,2175,2175,8631
20211122,1415,2175,2180,2175,2180,54784
20211122,1416,2180,2180,2175,2180,216604
20211122,1417,2180,2180,2175,2175,69599
20211122,1418,2180,2180,2175,2175,22998
20211122,1419,2180,2180,2175,2180,140277
20211122,1420,2180,2180,2175,2180,2716126
20211122,1421,2180,2180,2175,2180,32802
20211122,1422,2180,2180,2175,2180,392859
20211122,1423,2180,2180,2175,2180,176914
20211122,1424,2180,2180,2175,2180,1353901
20211122,1425,2175,2180,2175,2175,25700
20211122,1426,2180,2180,2175,2180,3839
20211122,1427,2180,2180,2175,2180,21418
20211122,1428,2180,2180,2175,2180,12952
20211122,1429,2180,2180,2175,2180,14635
20211122,1430,2180,2180,2175,2180,18624
20211122,1431,2180,2180,2170,2175,4065445
20211122,1432,2175,2175,2170,2175,2645270
20211122,1433,2175,2175,2170,2175,36938
20211122,1434,2175,2175,2170,2175,1001879
20211122,1435,2175,2175,2170,2175,110935
20211122,1436,2175,2175,2170,2175,41120
20211122,1437,2175,2175,2170,2175,76451
20211122,1438,2175,2175,2170,2170,1788927
20211122,1439,2170,2175,2170,2170,5383520
20211122,1440,2170,2175,2165,2170,306511
20211122,1441,2170,2175,2170,2170,6030
20211122,1442,2170,2175,2170,2170,51518
20211122,1443,2175,2175,2165,2170,431038
20211122,1444,2170,2170,2165,2170,64250
20211122,1445,2170,2170,2165,2170,121064
20211122,1446,2170,2170,2165,2170,1300607
20211122,1447,2170,2170,2165,2165,1725619
20211122,1448,2170,2170,2160,2160,713081
20211122,1449,2165,2165,2160,2165,45666
20211122,1450,2165,2165,2160,2165,59275
20211122,1451,2165,2165,2160,2165,293443
20211122,1452,2165,2165,2160,2160,537801
20211122,1453,2165,2165,2160,2165,238917
20211122,1454,2165,2165,2160,2165,2029820
20211122,1455,2165,2165,2160,2165,182672
20211122,1456,2165,2165,2160,2165,100693
20211122,1457,2160,2165,2160,2165,95223
20211122,1458,2165,2165,2160,2165,65317
20211122,1459,2165,2165,2160,2165,108884
20211122,1500,2160,2165,2160,2165,146719
20211122,1501,2165,2165,2160,2165,26009
20211122,1502,2165,2165,2160,2165,119923
20211122,1503,2165,2165,2160,2165,124507
20211122,1504,2165,2165,2160,2165,97395
20211122,1505,2165,2165,2160,2165,1240412
20211122,1506,2165,2165,2160,2165,68605
20211122,1507,2165,2165,2160,2165,68900
20211122,1508,2165,2165,2160,2165,100084
20211122,1509,2160,2165,2160,2165,51897
20211122,1510,2165,2165,2160,2160,60225
20211122,1511,2165,2165,2160,2165,135464
20211122,1512,2165,2165,2160,2165,167957
20211122,1513,2165,2165,2160,2165,155077
20211122,1514,2165,2165,2160,2160,65047
20211122,1515,2160,2165,2160,2160,223494
20211122,1516,2165,2165,2160,2160,1526298
20211122,1517,2160,2165,2155,2160,5589921
20211122,1518,2165,2165,2160,2160,354764
20211122,1519,2160,2165,2160,2165,193885
20211122,1520,2165,2165,2160,2165,361629
20211122,1530,2160,2160,2160,2160,2465834