날짜,시간,시가,고가,저가,종가,거래량
20211108,0901,2275,2290,2275,2290,3437124
20211108,0902,2290,2300,2285,2290,3075257
20211108,0903,2290,2295,2280,2290,1728505
20211108,0904,2285,2300,2285,2300,2780438
20211108,0905,2295,2300,2290,2295,912242
20211108,0906,2300,2305,2295,2305,2841861
20211108,0907,2300,2305,2300,2305,334765
20211108,0908,2300,2305,2295,2300,3565743
20211108,0909,2300,2305,2295,2300,942722
20211108,0910,2305,2310,2300,2310,1751097
20211108,0911,2305,2310,2300,2310,1524276
20211108,0912,2305,2315,2305,2315,1681069
20211108,0913,2315,2315,2305,2310,1102477
20211108,0914,2310,2315,2305,2310,505735
20211108,0915,2310,2315,2305,2310,1116193
20211108,0916,2305,2310,2300,2310,1193253
20211108,0917,2305,2315,2305,2310,965489
20211108,0918,2310,2310,2305,2310,235141
20211108,0919,2305,2315,2305,2310,1496407
20211108,0920,2310,2310,2305,2310,146963
20211108,0921,2310,2315,2310,2310,161792
20211108,0922,2315,2315,2305,2310,319889
20211108,0923,2305,2310,2305,2305,40549
20211108,0924,2310,2310,2305,2310,196058
20211108,0925,2310,2315,2305,2310,1116785
20211108,0926,2310,2315,2305,2310,363371
20211108,0927,2315,2315,2310,2310,505202
20211108,0928,2310,2315,2305,2310,254708
20211108,0929,2310,2315,2310,2315,165633
20211108,0930,2315,2315,2310,2315,76457
20211108,0931,2310,2320,2310,2320,2092308
20211108,0932,2320,2325,2315,2320,1789342
20211108,0933,2320,2325,2315,2325,2962336
20211108,0934,2325,2330,2320,2330,1599120
20211108,0935,2330,2330,2320,2325,668729
20211108,0936,2330,2330,2320,2325,1226571
20211108,0937,2325,2330,2320,2325,269662
20211108,0938,2320,2325,2315,2320,1351578
20211108,0939,2320,2325,2320,2320,202953
20211108,0940,2320,2325,2315,2320,496224
20211108,0941,2315,2325,2315,2320,913103
20211108,0942,2320,2325,2315,2320,455001
20211108,0943,2320,2325,2320,2325,121551
20211108,0944,2325,2325,2320,2325,408985
20211108,0945,2320,2325,2315,2315,198310
20211108,0946,2320,2325,2315,2320,481840
20211108,0947,2320,2325,2315,2320,196137
20211108,0948,2320,2325,2315,2320,259252
20211108,0949,2320,2325,2315,2320,245440
20211108,0950,2325,2325,2315,2325,125117
20211108,0951,2320,2325,2320,2320,22983
20211108,0952,2320,2325,2315,2315,459919
20211108,0953,2315,2325,2315,2315,525545
20211108,0954,2320,2325,2315,2325,91513
20211108,0955,2320,2325,2320,2325,19098
20211108,0956,2320,2330,2320,2330,1616751
20211108,0957,2330,2330,2325,2330,373601
20211108,0958,2325,2335,2325,2330,2393210
20211108,0959,2330,2330,2325,2325,272453
20211108,1000,2325,2330,2325,2325,100699
20211108,1001,2325,2330,2320,2325,1864383
20211108,1002,2320,2325,2320,2325,78989
20211108,1003,2320,2325,2315,2320,798998
20211108,1004,2315,2325,2315,2320,409126
20211108,1005,2320,2325,2315,2325,116141
20211108,1006,2325,2325,2315,2320,322974
20211108,1007,2320,2325,2320,2320,12932
20211108,1008,2320,2325,2320,2325,14763
20211108,1009,2320,2325,2320,2320,34041
20211108,1010,2320,2325,2320,2320,55748
20211108,1011,2325,2325,2320,2325,85527
20211108,1012,2325,2325,2320,2320,10074
20211108,1013,2320,2325,2320,2325,3495
20211108,1014,2320,2325,2320,2320,15809
20211108,1015,2325,2325,2320,2325,22006
20211108,1016,2320,2325,2320,2320,24930
20211108,1017,2320,2325,2320,2320,62433
20211108,1018,2320,2325,2320,2325,665949
20211108,1019,2320,2325,2315,2320,563704
20211108,1020,2320,2320,2310,2315,2670871
20211108,1021,2320,2320,2315,2315,190647
20211108,1022,2315,2325,2315,2320,1116981
20211108,1023,2320,2325,2320,2320,573180
20211108,1024,2325,2325,2320,2325,67973
20211108,1025,2320,2325,2320,2325,77623
20211108,1026,2325,2325,2320,2325,56186
20211108,1027,2325,2330,2320,2330,2503607
20211108,1028,2325,2330,2320,2325,110033
20211108,1029,2325,2325,2320,2325,26706
20211108,1030,2320,2325,2320,2320,7990
20211108,1031,2325,2325,2315,2325,1413486
20211108,1032,2325,2325,2320,2325,62141
20211108,1033,2325,2325,2320,2320,5710
20211108,1034,2325,2325,2320,2320,19765
20211108,1035,2325,2325,2320,2325,566126
20211108,1036,2325,2325,2315,2320,1240754
20211108,1037,2320,2325,2315,2320,370699
20211108,1038,2320,2325,2315,2320,276414
20211108,1039,2320,2320,2315,2315,70386
20211108,1040,2315,2325,2315,2320,245604
20211108,1041,2320,2320,2310,2315,1463828
20211108,1042,2315,2320,2310,2315,30232
20211108,1043,2320,2325,2315,2325,564746
20211108,1044,2320,2325,2320,2325,41264
20211108,1045,2325,2325,2315,2320,81066
20211108,1046,2320,2320,2315,2320,6493
20211108,1047,2315,2320,2310,2310,541829
20211108,1048,2315,2320,2310,2315,374324
20211108,1049,2315,2315,2310,2310,178152
20211108,1050,2310,2315,2310,2315,293205
20211108,1051,2310,2320,2310,2315,1307562
20211108,1052,2315,2320,2310,2315,134566
20211108,1053,2315,2320,2315,2320,15573
20211108,1054,2315,2320,2315,2320,9938
20211108,1055,2320,2320,2315,2320,11201
20211108,1056,2320,2325,2320,2320,1439571
20211108,1057,2325,2325,2320,2320,64528
20211108,1058,2320,2325,2315,2320,265145
20211108,1059,2320,2320,2315,2315,256583
20211108,1100,2315,2325,2315,2320,43618
20211108,1101,2325,2325,2315,2315,166284
20211108,1102,2320,2325,2315,2320,138659
20211108,1103,2325,2325,2320,2325,7401
20211108,1104,2325,2325,2320,2325,26451
20211108,1105,2325,2325,2315,2320,139980
20211108,1106,2325,2325,2315,2315,108192
20211108,1107,2320,2325,2315,2325,126302
20211108,1108,2320,2325,2315,2315,32940
20211108,1109,2320,2320,2315,2320,3819
20211108,1110,2320,2320,2310,2320,1632157
20211108,1111,2320,2320,2315,2315,52489
20211108,1112,2315,2320,2315,2315,8610
20211108,1113,2320,2325,2315,2320,1362848
20211108,1114,2320,2325,2320,2320,39147
20211108,1115,2320,2325,2315,2315,280156
20211108,1116,2320,2325,2315,2320,316348
20211108,1117,2320,2320,2315,2320,16772
20211108,1118,2315,2325,2315,2320,327256
20211108,1119,2320,2320,2315,2320,14947
20211108,1120,2315,2320,2310,2315,868944
20211108,1121,2315,2320,2310,2320,75783
20211108,1122,2320,2320,2310,2320,819261
20211108,1123,2320,2320,2315,2320,5903
20211108,1124,2315,2320,2310,2320,410847
20211108,1125,2320,2320,2310,2315,445704
20211108,1126,2315,2320,2310,2315,29524
20211108,1127,2310,2315,2310,2315,4358
20211108,1128,2310,2315,2310,2310,900351
20211108,1129,2315,2315,2310,2310,42389
20211108,1130,2310,2315,2310,2310,40873
20211108,1131,2310,2315,2310,2315,39927
20211108,1132,2310,2315,2305,2315,1970970
20211108,1133,2310,2315,2305,2310,215207
20211108,1134,2310,2315,2305,2310,499046
20211108,1135,2310,2315,2310,2310,47840
20211108,1136,2315,2315,2310,2315,10874
20211108,1137,2315,2315,2310,2315,18969
20211108,1138,2315,2315,2310,2315,57329
20211108,1139,2310,2315,2310,2315,14307
20211108,1140,2315,2315,2310,2315,101751
20211108,1141,2315,2315,2310,2310,18251
20211108,1142,2315,2315,2310,2315,4332
20211108,1143,2315,2315,2310,2310,47204
20211108,1144,2315,2315,2310,2315,1105490
20211108,1145,2315,2315,2310,2315,115034
20211108,1146,2315,2315,2310,2315,56478
20211108,1147,2315,2315,2310,2315,16421
20211108,1148,2310,2315,2310,2310,2796
20211108,1149,2315,2315,2310,2315,11195
20211108,1150,2310,2315,2310,2315,276671
20211108,1151,2315,2320,2310,2315,118837
20211108,1152,2315,2320,2310,2315,44809
20211108,1153,2310,2315,2310,2315,12386
20211108,1154,2315,2315,2310,2310,15693
20211108,1155,2315,2315,2310,2315,8000
20211108,1156,2315,2315,2310,2310,39966
20211108,1157,2310,2315,2310,2315,32023
20211108,1158,2310,2315,2310,2310,6809
20211108,1159,2315,2315,2310,2310,1667
20211108,1200,2310,2315,2310,2310,18998
20211108,1201,2315,2315,2310,2315,25945
20211108,1202,2315,2315,2310,2310,84078
20211108,1203,2315,2320,2315,2315,444608
20211108,1204,2320,2320,2315,2315,34982
20211108,1205,2320,2320,2315,2315,15166
20211108,1206,2315,2320,2315,2315,81599
20211108,1207,2315,2320,2310,2315,1298799
20211108,1208,2315,2320,2310,2320,27982
20211108,1209,2320,2320,2315,2320,6884
20211108,1210,2320,2320,2315,2315,3817
20211108,1211,2315,2320,2315,2320,569
20211108,1212,2315,2320,2315,2315,13956
20211108,1213,2315,2320,2310,2315,290822
20211108,1214,2315,2320,2310,2315,215877
20211108,1215,2315,2320,2310,2320,243786
20211108,1216,2315,2315,2310,2315,12063
20211108,1217,2315,2315,2310,2310,21081
20211108,1218,2310,2315,2310,2310,5225
20211108,1219,2315,2315,2310,2315,11743
20211108,1220,2315,2315,2310,2315,429395
20211108,1221,2315,2315,2310,2315,49947
20211108,1222,2310,2315,2310,2315,8478
20211108,1223,2310,2315,2310,2315,4524
20211108,1224,2315,2315,2310,2310,14307
20211108,1225,2315,2315,2310,2315,257765
20211108,1226,2315,2315,2310,2315,16550
20211108,1227,2310,2315,2310,2310,764
20211108,1228,2310,2315,2310,2315,5619
20211108,1229,2310,2315,2310,2315,7096
20211108,1230,2315,2315,2310,2310,13075
20211108,1231,2315,2315,2310,2315,11505
20211108,1232,2310,2315,2310,2315,6466
20211108,1233,2310,2315,2310,2310,5593
20211108,1234,2310,2315,2310,2310,666782
20211108,1235,2310,2315,2310,2315,391
20211108,1236,2315,2315,2310,2315,23701
20211108,1237,2310,2315,2310,2315,5588
20211108,1238,2315,2315,2310,2310,22890
20211108,1239,2315,2315,2310,2310,5442
20211108,1240,2310,2315,2310,2315,2031
20211108,1241,2310,2315,2310,2315,81110
20211108,1242,2315,2320,2310,2320,347267
20211108,1243,2315,2320,2315,2320,2391
20211108,1244,2320,2320,2315,2320,30174
20211108,1245,2315,2320,2315,2320,8966
20211108,1246,2315,2320,2315,2320,4777
20211108,1247,2320,2320,2315,2320,32517
20211108,1248,2320,2320,2315,2315,217901
20211108,1249,2320,2320,2315,2320,72466
20211108,1250,2315,2320,2315,2320,7196
20211108,1251,2315,2320,2315,2320,39948
20211108,1252,2315,2320,2315,2315,25
20211108,1253,2320,2320,2315,2315,2641
20211108,1254,2315,2320,2315,2315,5956
20211108,1255,2320,2320,2315,2320,4314
20211108,1256,2320,2320,2315,2320,17615
20211108,1257,2320,2320,2315,2320,8160
20211108,1258,2315,2325,2315,2315,2337531
20211108,1259,2320,2320,2315,2320,16328
20211108,1300,2320,2320,2315,2320,42048
20211108,1301,2320,2320,2315,2315,21617
20211108,1302,2315,2320,2315,2315,15615
20211108,1303,2320,2320,2315,2315,2447
20211108,1304,2320,2320,2315,2320,6924
20211108,1305,2315,2320,2310,2310,1005345
20211108,1306,2315,2315,2310,2315,86028
20211108,1307,2310,2315,2310,2315,185570
20211108,1308,2315,2315,2310,2315,198539
20211108,1309,2315,2315,2310,2315,3580
20211108,1310,2310,2320,2310,2320,156969
20211108,1311,2315,2320,2310,2310,322952
20211108,1312,2315,2320,2310,2315,50069
20211108,1313,2320,2320,2310,2310,182475
20211108,1314,2315,2320,2315,2320,43544
20211108,1315,2315,2315,2310,2315,195878
20211108,1316,2315,2315,2310,2310,58261
20211108,1317,2310,2320,2310,2320,48628
20211108,1318,2315,2320,2315,2315,13293
20211108,1319,2315,2320,2315,2320,19118
20211108,1320,2320,2320,2315,2320,10119
20211108,1321,2315,2320,2310,2315,398578
20211108,1322,2310,2315,2310,2315,7367
20211108,1323,2315,2315,2310,2315,225563
20211108,1324,2315,2315,2310,2315,127705
20211108,1325,2310,2315,2310,2310,156
20211108,1326,2310,2315,2310,2310,47754
20211108,1327,2315,2315,2310,2310,11746
20211108,1328,2310,2315,2305,2310,2579317
20211108,1329,2310,2310,2305,2305,70326
20211108,1330,2305,2310,2300,2300,1665192
20211108,1331,2305,2305,2300,2300,216954
20211108,1332,2305,2305,2300,2305,128605
20211108,1333,2305,2305,2300,2300,163366
20211108,1334,2300,2305,2300,2300,133650
20211108,1335,2300,2305,2300,2305,38531
20211108,1336,2300,2305,2300,2305,110823
20211108,1337,2300,2305,2300,2300,513554
20211108,1338,2300,2305,2295,2300,2071684
20211108,1339,2295,2300,2290,2300,2031375
20211108,1340,2300,2300,2290,2290,393984
20211108,1341,2295,2295,2285,2290,1857088
20211108,1342,2290,2290,2285,2290,359059
20211108,1343,2285,2295,2285,2295,1165053
20211108,1344,2290,2295,2290,2295,96115
20211108,1345,2290,2295,2290,2295,125292
20211108,1346,2295,2300,2290,2300,2228090
20211108,1347,2300,2300,2295,2295,66488
20211108,1348,2300,2300,2295,2295,79958
20211108,1349,2300,2300,2295,2300,75774
20211108,1350,2300,2305,2295,2295,1207435
20211108,1351,2300,2300,2295,2300,315514
20211108,1352,2300,2305,2295,2305,193100
20211108,1353,2300,2305,2295,2300,146759
20211108,1354,2300,2305,2295,2300,231857
20211108,1355,2300,2305,2295,2300,46408
20211108,1356,2305,2305,2295,2305,482872
20211108,1357,2300,2305,2300,2305,13496
20211108,1358,2300,2305,2300,2300,72716
20211108,1359,2300,2305,2300,2300,2226
20211108,1400,2305,2305,2300,2300,977922
20211108,1401,2300,2305,2295,2295,54525
20211108,1402,2295,2300,2295,2300,4813
20211108,1403,2300,2305,2295,2305,346648
20211108,1404,2300,2305,2300,2300,34000
20211108,1405,2300,2305,2295,2305,353288
20211108,1406,2300,2305,2295,2295,145924
20211108,1407,2300,2300,2295,2300,14636
20211108,1408,2300,2300,2295,2295,14461
20211108,1409,2300,2300,2295,2300,284423
20211108,1410,2300,2305,2295,2300,245077
20211108,1411,2300,2300,2295,2295,4277
20211108,1412,2300,2300,2295,2295,2717
20211108,1413,2300,2300,2295,2300,20397
20211108,1414,2295,2300,2295,2295,36752
20211108,1415,2295,2300,2290,2290,1622022
20211108,1416,2295,2295,2290,2295,68176
20211108,1417,2295,2295,2290,2295,4508
20211108,1418,2295,2300,2290,2295,803648
20211108,1419,2295,2295,2290,2295,49473
20211108,1420,2295,2295,2290,2295,17833
20211108,1421,2295,2295,2290,2295,12687
20211108,1422,2290,2295,2290,2295,62072
20211108,1423,2290,2300,2290,2300,745420
20211108,1424,2295,2300,2290,2300,75345
20211108,1425,2295,2300,2295,2295,36300
20211108,1426,2295,2300,2295,2300,50957
20211108,1427,2300,2300,2290,2295,688953
20211108,1428,2295,2300,2290,2295,25375
20211108,1429,2295,2300,2290,2290,105161
20211108,1430,2295,2295,2290,2290,617115
20211108,1431,2290,2295,2290,2290,1137468
20211108,1432,2285,2290,2285,2290,110118
20211108,1433,2285,2290,2280,2280,1398256
20211108,1434,2280,2285,2280,2285,66180
20211108,1435,2285,2285,2280,2285,66799
20211108,1436,2285,2285,2275,2280,1449521
20211108,1437,2275,2285,2275,2280,1112771
20211108,1438,2275,2280,2275,2275,640882
20211108,1439,2280,2280,2275,2280,178671
20211108,1440,2280,2280,2270,2275,2305945
20211108,1441,2280,2280,2275,2275,589774
20211108,1442,2280,2280,2275,2275,47146
20211108,1443,2280,2280,2275,2280,56155
20211108,1444,2280,2280,2270,2280,1527181
20211108,1445,2275,2280,2275,2280,17170
20211108,1446,2280,2280,2275,2280,23713
20211108,1447,2280,2280,2275,2275,85411
20211108,1448,2280,2280,2275,2280,90110
20211108,1449,2280,2285,2275,2280,2302376
20211108,1450,2280,2280,2275,2280,155281
20211108,1451,2280,2280,2275,2280,28237
20211108,1452,2280,2280,2270,2270,1081079
20211108,1453,2275,2275,2270,2275,88120
20211108,1454,2275,2275,2270,2275,84848
20211108,1455,2275,2275,2270,2270,66369
20211108,1456,2275,2275,2270,2275,84097
20211108,1457,2275,2275,2265,2270,2311772
20211108,1458,2270,2275,2265,2270,1125620
20211108,1459,2275,2275,2270,2275,50459
20211108,1500,2275,2275,2265,2270,1007958
20211108,1501,2270,2275,2265,2270,302777
20211108,1502,2275,2275,2270,2275,39236
20211108,1503,2275,2275,2270,2275,39503
20211108,1504,2275,2275,2270,2275,48802
20211108,1505,2275,2275,2270,2275,59508
20211108,1506,2270,2280,2270,2280,1232336
20211108,1507,2280,2280,2270,2280,922054
20211108,1508,2280,2280,2275,2280,230531
20211108,1509,2280,2280,2275,2280,37735
20211108,1510,2280,2280,2275,2275,79319
20211108,1511,2280,2280,2275,2280,47681
20211108,1512,2280,2280,2275,2280,55771
20211108,1513,2280,2280,2275,2275,66161
20211108,1514,2280,2280,2275,2280,37365
20211108,1515,2280,2280,2275,2280,271311
20211108,1516,2275,2280,2275,2280,1688334
20211108,1517,2285,2285,2280,2280,44283
20211108,1518,2280,2290,2280,2285,1723459
20211108,1519,2285,2285,2280,2280,85046
20211108,1520,2280,2285,2280,2285,62289
20211108,1530,2280,2280,2280,2280,1625511