날짜,시간,시가,고가,저가,종가,거래량
20211116,0901,2230,2240,2225,2235,5072027
20211116,0902,2235,2240,2235,2235,304053
20211116,0903,2235,2240,2230,2235,2682210
20211116,0904,2240,2240,2225,2230,2687399
20211116,0905,2235,2235,2225,2225,615459
20211116,0906,2225,2235,2225,2230,1039945
20211116,0907,2230,2235,2225,2230,826745
20211116,0908,2230,2230,2225,2230,326382
20211116,0909,2230,2230,2225,2225,290477
20211116,0910,2225,2235,2225,2230,341105
20211116,0911,2230,2235,2230,2230,436915
20211116,0912,2235,2235,2230,2235,45583
20211116,0913,2235,2240,2230,2235,1366709
20211116,0914,2230,2240,2230,2235,357821
20211116,0915,2235,2235,2230,2235,169170
20211116,0916,2230,2235,2230,2235,86566
20211116,0917,2235,2235,2230,2230,338981
20211116,0918,2230,2235,2225,2230,1221818
20211116,0919,2230,2235,2230,2235,29001
20211116,0920,2235,2235,2230,2235,30913
20211116,0921,2235,2235,2230,2230,179121
20211116,0922,2230,2235,2230,2235,14325
20211116,0923,2235,2235,2230,2235,33258
20211116,0924,2235,2240,2230,2235,1521607
20211116,0925,2235,2240,2235,2240,135084
20211116,0926,2240,2240,2235,2235,119230
20211116,0927,2240,2245,2235,2245,2146034
20211116,0928,2240,2245,2240,2240,155127
20211116,0929,2245,2245,2240,2245,391325
20211116,0930,2240,2245,2240,2245,101052
20211116,0931,2245,2245,2240,2245,421083
20211116,0932,2245,2245,2240,2240,104653
20211116,0933,2240,2245,2240,2245,67098
20211116,0934,2245,2245,2240,2245,175636
20211116,0935,2245,2245,2240,2245,206747
20211116,0936,2240,2245,2240,2245,81732
20211116,0937,2240,2245,2235,2235,921973
20211116,0938,2240,2240,2235,2240,34448
20211116,0939,2240,2240,2235,2235,6660
20211116,0940,2235,2240,2230,2230,1034397
20211116,0941,2235,2235,2230,2230,1143896
20211116,0942,2235,2235,2225,2225,1244749
20211116,0943,2225,2230,2225,2225,65790
20211116,0944,2225,2230,2225,2225,46025
20211116,0945,2225,2230,2225,2225,1511725
20211116,0946,2225,2230,2220,2225,2335588
20211116,0947,2225,2230,2220,2225,614391
20211116,0948,2220,2225,2220,2220,36267
20211116,0949,2220,2225,2215,2220,4114583
20211116,0950,2215,2220,2215,2220,102791
20211116,0951,2215,2220,2215,2215,112022
20211116,0952,2215,2220,2215,2215,142873
20211116,0953,2215,2220,2210,2220,5030673
20211116,0954,2215,2220,2215,2215,84261
20211116,0955,2220,2220,2215,2220,43620
20211116,0956,2215,2220,2215,2215,952339
20211116,0957,2215,2220,2210,2215,345671
20211116,0958,2210,2215,2210,2215,80645
20211116,0959,2215,2215,2210,2210,94992
20211116,1000,2215,2220,2210,2215,1343598
20211116,1001,2215,2220,2210,2215,1307553
20211116,1002,2220,2220,2210,2215,246613
20211116,1003,2210,2215,2210,2215,465974
20211116,1004,2215,2220,2210,2220,700690
20211116,1005,2220,2220,2210,2220,865780
20211116,1006,2215,2220,2210,2215,408154
20211116,1007,2215,2215,2210,2210,24174
20211116,1008,2215,2215,2210,2215,1216251
20211116,1009,2215,2215,2210,2210,12707
20211116,1010,2215,2215,2210,2215,45305
20211116,1011,2210,2215,2210,2215,34422
20211116,1012,2210,2215,2210,2210,58575
20211116,1013,2210,2215,2210,2215,105983
20211116,1014,2215,2215,2210,2215,72905
20211116,1015,2210,2215,2210,2215,94813
20211116,1016,2215,2215,2210,2215,114785
20211116,1017,2210,2215,2210,2215,46203
20211116,1018,2210,2215,2205,2210,5110977
20211116,1019,2210,2215,2210,2215,2064034
20211116,1020,2215,2215,2210,2215,7100
20211116,1021,2215,2215,2210,2210,41202
20211116,1022,2215,2215,2205,2210,1506946
20211116,1023,2210,2215,2210,2210,119569
20211116,1024,2215,2215,2210,2215,13598
20211116,1025,2210,2215,2210,2215,2759
20211116,1026,2210,2215,2210,2210,208709
20211116,1027,2215,2215,2210,2215,26194
20211116,1028,2210,2215,2210,2215,31383
20211116,1029,2215,2215,2210,2215,4139
20211116,1030,2215,2215,2210,2215,52136
20211116,1031,2215,2215,2210,2215,1804831
20211116,1032,2210,2215,2210,2215,85489
20211116,1033,2210,2220,2210,2220,254669
20211116,1034,2215,2215,2210,2215,84698
20211116,1035,2215,2215,2210,2215,40640
20211116,1036,2215,2215,2210,2210,73043
20211116,1037,2215,2215,2210,2210,2827
20211116,1038,2215,2215,2210,2215,36997
20211116,1039,2215,2215,2210,2215,161944
20211116,1040,2215,2215,2210,2215,6895
20211116,1041,2215,2220,2210,2215,253131
20211116,1042,2215,2220,2210,2215,96521
20211116,1043,2215,2215,2210,2215,141716
20211116,1044,2215,2220,2210,2220,109705
20211116,1045,2215,2220,2215,2215,208795
20211116,1046,2220,2220,2215,2215,5576
20211116,1047,2220,2220,2215,2215,487451
20211116,1048,2220,2220,2210,2215,121335
20211116,1049,2210,2215,2210,2215,65661
20211116,1050,2215,2215,2210,2215,65978
20211116,1051,2215,2215,2210,2215,27342
20211116,1052,2215,2215,2210,2215,39705
20211116,1053,2215,2215,2210,2215,1340
20211116,1054,2210,2215,2210,2215,4596
20211116,1055,2215,2215,2210,2215,6552
20211116,1056,2210,2215,2210,2215,963
20211116,1057,2215,2215,2210,2215,9209
20211116,1058,2215,2215,2210,2210,2685613
20211116,1059,2210,2210,2205,2210,131198
20211116,1100,2210,2210,2200,2205,6048465
20211116,1101,2205,2205,2200,2200,423182
20211116,1102,2205,2205,2200,2205,77153
20211116,1103,2200,2205,2200,2205,87627
20211116,1104,2205,2205,2200,2205,286503
20211116,1105,2200,2205,2200,2205,61724
20211116,1106,2205,2205,2200,2205,64644
20211116,1107,2205,2210,2200,2205,1672113
20211116,1108,2205,2205,2200,2200,67858
20211116,1109,2200,2205,2200,2205,62009
20211116,1110,2205,2205,2200,2205,127247
20211116,1111,2205,2210,2205,2210,662011
20211116,1112,2210,2210,2205,2210,32362
20211116,1113,2210,2210,2205,2210,24782
20211116,1114,2210,2210,2205,2210,26119
20211116,1115,2210,2210,2205,2210,39650
20211116,1116,2210,2210,2205,2210,46825
20211116,1117,2210,2215,2210,2210,1232743
20211116,1118,2215,2215,2210,2215,15673
20211116,1119,2215,2215,2210,2215,19619
20211116,1120,2210,2215,2210,2215,13080
20211116,1121,2215,2215,2210,2210,41808
20211116,1122,2215,2215,2210,2215,99237
20211116,1123,2215,2215,2210,2215,1967062
20211116,1124,2220,2220,2210,2215,375886
20211116,1125,2210,2215,2210,2210,310794
20211116,1126,2215,2215,2210,2210,93186
20211116,1127,2215,2215,2210,2215,119459
20211116,1128,2215,2220,2210,2215,107865
20211116,1129,2215,2220,2215,2220,24668
20211116,1130,2220,2220,2215,2220,30492
20211116,1131,2220,2220,2215,2215,400933
20211116,1132,2220,2220,2215,2220,6924
20211116,1133,2220,2220,2210,2220,280114
20211116,1134,2220,2220,2210,2215,42514
20211116,1135,2220,2220,2210,2215,283613
20211116,1136,2220,2220,2215,2220,11424
20211116,1137,2220,2220,2215,2220,4721
20211116,1138,2220,2220,2215,2220,3960
20211116,1139,2220,2220,2215,2215,15284
20211116,1140,2220,2220,2215,2215,12697
20211116,1141,2220,2220,2215,2215,307600
20211116,1142,2215,2215,2210,2210,97113
20211116,1143,2215,2215,2210,2210,26161
20211116,1144,2215,2215,2210,2210,2100
20211116,1145,2210,2215,2210,2215,5830
20211116,1146,2210,2215,2210,2215,132233
20211116,1147,2210,2215,2210,2215,14996
20211116,1148,2215,2215,2210,2210,18865
20211116,1149,2215,2220,2215,2215,74442
20211116,1150,2220,2220,2215,2215,6213
20211116,1151,2215,2220,2215,2215,46353
20211116,1152,2215,2215,2215,2215,51439
20211116,1153,2215,2220,2210,2215,350309
20211116,1154,2215,2220,2210,2215,139499
20211116,1155,2215,2220,2215,2220,6065
20211116,1156,2215,2220,2215,2220,59
20211116,1157,2215,2220,2215,2220,43
20211116,1158,2220,2220,2215,2215,5127
20211116,1159,2215,2220,2215,2215,2741
20211116,1200,2220,2220,2215,2220,14556
20211116,1201,2215,2220,2215,2220,807045
20211116,1202,2220,2225,2220,2220,1051776
20211116,1203,2225,2225,2220,2225,70221
20211116,1204,2220,2225,2215,2220,605500
20211116,1205,2220,2225,2215,2225,80851
20211116,1206,2225,2225,2215,2215,30011
20211116,1207,2220,2220,2215,2220,127730
20211116,1208,2220,2220,2215,2220,49269
20211116,1209,2220,2220,2215,2215,24368
20211116,1210,2220,2220,2215,2220,31530
20211116,1211,2220,2220,2215,2220,193
20211116,1212,2215,2220,2215,2220,11217
20211116,1213,2220,2220,2215,2220,2447
20211116,1214,2215,2220,2215,2215,130
20211116,1215,2215,2220,2215,2215,734
20211116,1216,2215,2220,2215,2220,11338
20211116,1217,2220,2220,2215,2220,11635
20211116,1218,2220,2220,2215,2220,24470
20211116,1219,2220,2220,2210,2215,1017127
20211116,1220,2215,2215,2210,2210,29377
20211116,1221,2210,2215,2210,2215,835
20211116,1222,2215,2215,2210,2210,588002
20211116,1223,2215,2215,2210,2215,25174
20211116,1224,2215,2220,2210,2215,162573
20211116,1225,2220,2220,2215,2215,3569
20211116,1226,2215,2220,2215,2220,516
20211116,1227,2215,2220,2215,2220,5184
20211116,1228,2220,2220,2215,2220,47622
20211116,1229,2220,2220,2215,2220,22118
20211116,1230,2215,2220,2215,2215,1942
20211116,1231,2220,2220,2215,2215,28611
20211116,1232,2220,2220,2210,2215,331766
20211116,1233,2215,2220,2215,2215,35261
20211116,1234,2220,2220,2215,2220,16756
20211116,1235,2215,2220,2215,2215,2124
20211116,1236,2220,2220,2215,2220,2174
20211116,1237,2215,2220,2215,2220,2008
20211116,1238,2220,2220,2215,2220,36333
20211116,1239,2220,2220,2215,2220,412
20211116,1240,2220,2220,2215,2215,6352
20211116,1241,2215,2225,2215,2225,874302
20211116,1242,2225,2225,2220,2220,24267
20211116,1243,2225,2225,2220,2225,10476
20211116,1244,2220,2225,2215,2220,393072
20211116,1245,2220,2220,2215,2220,292011
20211116,1246,2225,2225,2215,2220,58308
20211116,1247,2220,2220,2215,2220,17336
20211116,1248,2215,2220,2215,2220,7671
20211116,1249,2220,2225,2215,2225,262830
20211116,1250,2225,2225,2220,2220,34933
20211116,1251,2220,2225,2215,2220,109984
20211116,1252,2220,2225,2215,2220,127583
20211116,1253,2220,2225,2215,2220,505424
20211116,1254,2215,2220,2215,2215,2294
20211116,1255,2220,2220,2215,2220,2045
20211116,1256,2220,2220,2215,2220,2712
20211116,1257,2220,2220,2215,2215,3264
20211116,1258,2220,2220,2215,2220,3541
20211116,1259,2220,2220,2215,2220,62288
20211116,1300,2215,2220,2215,2220,2240
20211116,1301,2220,2220,2215,2215,7398
20211116,1302,2215,2220,2215,2220,3869
20211116,1303,2220,2220,2215,2220,7121
20211116,1304,2220,2220,2215,2220,16
20211116,1305,2220,2220,2215,2220,345
20211116,1306,2220,2220,2215,2220,5906
20211116,1307,2220,2225,2220,2220,1277905
20211116,1308,2220,2220,2215,2215,157544
20211116,1309,2220,2220,2215,2220,8784
20211116,1310,2220,2220,2215,2220,5776
20211116,1311,2220,2220,2215,2220,11145
20211116,1312,2220,2225,2220,2225,190260
20211116,1313,2225,2225,2215,2220,33516
20211116,1314,2220,2220,2215,2220,11458
20211116,1315,2220,2225,2215,2225,216985
20211116,1316,2225,2225,2220,2220,11038
20211116,1317,2220,2225,2220,2220,16922
20211116,1318,2220,2225,2220,2220,1008
20211116,1319,2225,2225,2220,2225,13002
20211116,1320,2225,2225,2220,2225,46286
20211116,1321,2220,2225,2220,2220,45564
20211116,1322,2225,2225,2220,2225,178696
20211116,1323,2220,2225,2220,2225,1046679
20211116,1324,2225,2230,2220,2225,1131564
20211116,1325,2225,2230,2225,2225,21563
20211116,1326,2230,2230,2220,2225,519986
20211116,1327,2225,2225,2220,2225,33792
20211116,1328,2225,2230,2220,2230,148736
20211116,1329,2225,2230,2220,2225,155353
20211116,1330,2225,2230,2225,2230,70433
20211116,1331,2230,2230,2225,2230,42020
20211116,1332,2230,2230,2225,2230,29310
20211116,1333,2230,2230,2225,2230,108678
20211116,1334,2225,2230,2220,2225,516097
20211116,1335,2225,2230,2225,2230,27960
20211116,1336,2230,2230,2225,2225,60058
20211116,1337,2230,2230,2225,2225,2874
20211116,1338,2225,2230,2225,2225,20156
20211116,1339,2225,2230,2225,2230,52300
20211116,1340,2230,2230,2225,2225,65374
20211116,1341,2230,2230,2225,2225,19690
20211116,1342,2230,2230,2225,2230,55890
20211116,1343,2230,2230,2220,2220,684095
20211116,1344,2225,2225,2220,2220,32285
20211116,1345,2220,2225,2220,2225,329269
20211116,1346,2225,2230,2225,2225,469354
20211116,1347,2230,2230,2225,2230,19974
20211116,1348,2230,2230,2225,2225,68410
20211116,1349,2225,2230,2225,2230,9848
20211116,1350,2225,2230,2225,2225,8089
20211116,1351,2225,2230,2225,2225,145566
20211116,1352,2225,2230,2225,2230,15396
20211116,1353,2230,2230,2225,2225,6236
20211116,1354,2225,2230,2225,2225,9059
20211116,1355,2230,2230,2225,2230,3759
20211116,1356,2230,2230,2225,2230,11149
20211116,1357,2225,2235,2225,2235,1772086
20211116,1358,2235,2235,2225,2230,378310
20211116,1359,2230,2235,2230,2230,140602
20211116,1400,2235,2235,2225,2230,119022
20211116,1401,2230,2230,2225,2225,107551
20211116,1402,2230,2230,2225,2230,758
20211116,1403,2225,2230,2225,2230,175733
20211116,1404,2230,2230,2225,2225,51016
20211116,1405,2225,2230,2225,2225,14430
20211116,1406,2225,2230,2225,2225,11433
20211116,1407,2225,2230,2225,2230,11818
20211116,1408,2230,2230,2225,2230,5458
20211116,1409,2230,2230,2225,2230,3276
20211116,1410,2230,2235,2225,2235,406855
20211116,1411,2235,2235,2225,2230,140966
20211116,1412,2230,2230,2225,2225,62615
20211116,1413,2230,2230,2225,2230,3673
20211116,1414,2230,2230,2225,2230,306146
20211116,1415,2230,2235,2230,2235,26026
20211116,1416,2230,2235,2230,2230,42675
20211116,1417,2230,2230,2225,2230,3147
20211116,1418,2230,2230,2225,2230,2732
20211116,1419,2230,2230,2225,2230,41952
20211116,1420,2225,2230,2225,2230,246782
20211116,1421,2235,2235,2230,2235,33360
20211116,1422,2230,2235,2230,2230,387965
20211116,1423,2230,2235,2230,2230,24354
20211116,1424,2230,2235,2230,2235,12599
20211116,1425,2235,2235,2230,2230,1144448
20211116,1426,2235,2235,2225,2225,115359
20211116,1427,2230,2235,2225,2230,140044
20211116,1428,2225,2230,2225,2230,10522
20211116,1429,2230,2230,2225,2225,322569
20211116,1430,2230,2230,2225,2230,299540
20211116,1431,2230,2235,2225,2230,70982
20211116,1432,2225,2230,2225,2230,1193
20211116,1433,2230,2230,2225,2230,200830
20211116,1434,2230,2235,2230,2235,1602
20211116,1435,2235,2235,2225,2225,117419
20211116,1436,2230,2230,2225,2225,68954
20211116,1437,2230,2230,2225,2230,6076
20211116,1438,2225,2230,2225,2225,3793
20211116,1439,2230,2230,2225,2230,31273
20211116,1440,2230,2230,2225,2225,5993
20211116,1441,2230,2230,2225,2230,635
20211116,1442,2225,2230,2225,2230,21384
20211116,1443,2230,2230,2230,2230,621258
20211116,1444,2230,2235,2225,2230,140360
20211116,1445,2230,2235,2225,2230,37403
20211116,1446,2225,2230,2225,2225,16185
20211116,1447,2225,2230,2225,2230,17281
20211116,1448,2230,2230,2225,2230,16954
20211116,1449,2225,2230,2225,2225,1899
20211116,1450,2230,2230,2225,2225,30520
20211116,1451,2225,2230,2225,2225,61640
20211116,1452,2230,2230,2225,2225,3267
20211116,1453,2225,2230,2225,2230,11162
20211116,1454,2230,2230,2225,2225,3107
20211116,1455,2225,2230,2225,2225,62468
20211116,1456,2225,2230,2225,2230,6187
20211116,1457,2230,2230,2225,2230,79823
20211116,1458,2230,2230,2225,2225,58820
20211116,1459,2230,2230,2225,2230,42553
20211116,1500,2230,2230,2225,2230,32652
20211116,1501,2225,2230,2225,2230,138657
20211116,1502,2225,2230,2225,2225,3372
20211116,1503,2225,2230,2225,2230,44874
20211116,1504,2230,2230,2225,2225,1216
20211116,1505,2225,2225,2220,2225,1978204
20211116,1506,2225,2225,2220,2225,131496
20211116,1507,2225,2225,2220,2225,11244
20211116,1508,2220,2225,2220,2225,22324
20211116,1509,2225,2225,2220,2220,245177
20211116,1510,2220,2225,2220,2220,185160
20211116,1511,2225,2225,2220,2220,52519
20211116,1512,2220,2225,2220,2225,11537
20211116,1513,2225,2225,2220,2220,22689
20211116,1514,2225,2225,2220,2225,290423
20211116,1515,2220,2225,2220,2220,252365
20211116,1516,2220,2225,2220,2220,696872
20211116,1517,2225,2225,2220,2220,27689
20211116,1518,2220,2225,2220,2225,319414
20211116,1519,2220,2225,2220,2225,596335
20211116,1520,2225,2230,2225,2230,543019
20211116,1530,2225,2225,2225,2225,1345418