날짜,시간,시가,고가,저가,종가,거래량
20211102,0901,2260,2260,2250,2250,7555869
20211102,0902,2250,2250,2240,2245,5038609
20211102,0903,2245,2245,2235,2245,5271756
20211102,0904,2240,2240,2235,2240,971757
20211102,0905,2235,2240,2235,2240,569422
20211102,0906,2240,2240,2230,2230,3269427
20211102,0907,2230,2235,2230,2230,785125
20211102,0908,2235,2235,2225,2230,5560800
20211102,0909,2230,2230,2225,2230,549323
20211102,0910,2230,2230,2225,2230,341107
20211102,0911,2230,2230,2225,2225,455577
20211102,0912,2230,2230,2225,2230,427310
20211102,0913,2230,2230,2225,2230,2355731
20211102,0914,2225,2230,2225,2230,2771818
20211102,0915,2230,2230,2220,2220,6121469
20211102,0916,2220,2220,2210,2215,2672760
20211102,0917,2215,2215,2210,2215,1155643
20211102,0918,2215,2215,2205,2215,3394638
20211102,0919,2215,2215,2210,2210,255582
20211102,0920,2215,2215,2210,2215,1622679
20211102,0921,2215,2215,2210,2210,231236
20211102,0922,2215,2215,2210,2215,626396
20211102,0923,2215,2215,2210,2215,168859
20211102,0924,2215,2215,2210,2210,2648721
20211102,0925,2215,2215,2205,2210,4720785
20211102,0926,2215,2215,2205,2210,1929214
20211102,0927,2215,2215,2205,2210,1473285
20211102,0928,2210,2215,2205,2215,600651
20211102,0929,2215,2215,2205,2210,2136693
20211102,0930,2205,2210,2205,2205,188191
20211102,0931,2205,2210,2200,2205,6132346
20211102,0932,2205,2210,2200,2200,2579394
20211102,0933,2205,2205,2200,2205,290816
20211102,0934,2205,2205,2200,2205,443254
20211102,0935,2205,2205,2200,2200,3447286
20211102,0936,2200,2205,2200,2205,136528
20211102,0937,2205,2205,2195,2205,5274172
20211102,0938,2200,2205,2195,2205,1388405
20211102,0939,2200,2205,2200,2205,416792
20211102,0940,2200,2205,2200,2205,409144
20211102,0941,2205,2210,2200,2205,2115507
20211102,0942,2210,2210,2205,2210,131331
20211102,0943,2210,2210,2205,2205,1323687
20211102,0944,2205,2210,2200,2210,113248
20211102,0945,2210,2210,2205,2210,65847
20211102,0946,2205,2215,2205,2210,3386322
20211102,0947,2210,2210,2205,2210,121311
20211102,0948,2210,2215,2205,2210,843408
20211102,0949,2210,2210,2205,2210,62459
20211102,0950,2205,2210,2205,2210,41932
20211102,0951,2210,2210,2205,2210,58586
20211102,0952,2210,2210,2205,2210,53881
20211102,0953,2205,2210,2205,2210,170866
20211102,0954,2210,2210,2205,2210,320857
20211102,0955,2205,2210,2205,2210,686016
20211102,0956,2210,2215,2205,2210,400553
20211102,0957,2205,2215,2205,2215,325976
20211102,0958,2215,2215,2205,2205,479635
20211102,0959,2205,2210,2205,2210,137287
20211102,1000,2205,2210,2205,2205,98216
20211102,1001,2205,2210,2205,2210,857699
20211102,1002,2210,2210,2205,2205,1137559
20211102,1003,2210,2210,2200,2205,2927046
20211102,1004,2205,2210,2200,2205,628547
20211102,1005,2205,2210,2200,2205,469506
20211102,1006,2205,2210,2200,2205,392018
20211102,1007,2205,2205,2200,2205,186464
20211102,1008,2200,2205,2200,2200,310161
20211102,1009,2200,2205,2200,2200,40536
20211102,1010,2200,2205,2200,2205,46994
20211102,1011,2200,2205,2200,2205,1103075
20211102,1012,2205,2205,2200,2200,40502
20211102,1013,2205,2205,2200,2205,276914
20211102,1014,2205,2205,2200,2205,636300
20211102,1015,2205,2205,2200,2205,255737
20211102,1016,2205,2205,2200,2205,50159
20211102,1017,2200,2205,2200,2200,86631
20211102,1018,2205,2205,2200,2205,247395
20211102,1019,2205,2205,2200,2200,43335
20211102,1020,2200,2205,2200,2200,58571
20211102,1021,2205,2205,2200,2205,15676
20211102,1022,2205,2205,2200,2205,35844
20211102,1023,2205,2205,2200,2205,48912
20211102,1024,2200,2205,2200,2205,7060
20211102,1025,2205,2205,2200,2205,15920
20211102,1026,2205,2205,2200,2205,110424
20211102,1027,2205,2205,2200,2205,124322
20211102,1028,2205,2210,2200,2205,1567571
20211102,1029,2205,2210,2200,2210,476020
20211102,1030,2205,2205,2200,2205,455797
20211102,1031,2205,2210,2200,2205,1405476
20211102,1032,2205,2210,2200,2205,884194
20211102,1033,2200,2210,2200,2205,201318
20211102,1034,2200,2205,2200,2205,81920
20211102,1035,2200,2205,2200,2205,39581
20211102,1036,2205,2205,2200,2205,202839
20211102,1037,2205,2205,2200,2205,141761
20211102,1038,2205,2205,2200,2205,93395
20211102,1039,2200,2205,2200,2200,75233
20211102,1040,2205,2205,2200,2205,249746
20211102,1041,2200,2205,2200,2205,31162
20211102,1042,2200,2205,2200,2200,2877265
20211102,1043,2200,2205,2195,2195,5208573
20211102,1044,2195,2200,2190,2195,4241718
20211102,1045,2190,2195,2190,2195,329410
20211102,1046,2190,2195,2190,2190,620586
20211102,1047,2195,2195,2185,2190,4642974
20211102,1048,2190,2190,2185,2190,470062
20211102,1049,2190,2190,2185,2190,176799
20211102,1050,2185,2195,2185,2190,2405285
20211102,1051,2190,2195,2185,2190,174002
20211102,1052,2190,2195,2185,2190,1312422
20211102,1053,2190,2195,2185,2190,1090969
20211102,1054,2190,2190,2185,2185,176365
20211102,1055,2190,2190,2185,2190,153692
20211102,1056,2190,2195,2185,2195,489717
20211102,1057,2195,2195,2185,2195,1679006
20211102,1058,2190,2195,2190,2190,50143
20211102,1059,2195,2195,2190,2195,109078
20211102,1100,2195,2195,2190,2195,128253
20211102,1101,2195,2195,2190,2195,70445
20211102,1102,2195,2200,2190,2200,1925469
20211102,1103,2200,2200,2190,2195,772628
20211102,1104,2195,2200,2195,2200,271981
20211102,1105,2200,2200,2195,2195,38640
20211102,1106,2200,2200,2195,2195,24035
20211102,1107,2200,2200,2195,2200,37014
20211102,1108,2200,2205,2195,2200,2531116
20211102,1109,2200,2200,2195,2195,428074
20211102,1110,2200,2205,2195,2200,494779
20211102,1111,2205,2205,2195,2200,507819
20211102,1112,2200,2200,2195,2195,11339
20211102,1113,2200,2200,2195,2200,9177
20211102,1114,2200,2200,2195,2195,66451
20211102,1115,2200,2200,2195,2200,88174
20211102,1116,2200,2200,2195,2200,96665
20211102,1117,2200,2200,2195,2200,11990
20211102,1118,2200,2200,2195,2200,26575
20211102,1119,2195,2200,2195,2200,16514
20211102,1120,2200,2200,2195,2200,102291
20211102,1121,2200,2200,2195,2195,29576
20211102,1122,2200,2200,2195,2200,82668
20211102,1123,2200,2200,2195,2200,508862
20211102,1124,2200,2205,2195,2200,586443
20211102,1125,2200,2205,2195,2200,1395703
20211102,1126,2195,2200,2195,2195,2672
20211102,1127,2200,2200,2195,2200,2043
20211102,1128,2195,2200,2195,2200,29233
20211102,1129,2200,2200,2195,2200,4994
20211102,1130,2200,2200,2195,2200,18425
20211102,1131,2200,2205,2195,2200,1005279
20211102,1132,2200,2205,2200,2200,186803
20211102,1133,2200,2205,2200,2205,276
20211102,1134,2205,2205,2200,2205,20020
20211102,1135,2205,2205,2200,2205,8443
20211102,1136,2205,2205,2200,2205,102685
20211102,1137,2205,2205,2200,2205,67495
20211102,1138,2205,2205,2200,2200,15443
20211102,1139,2205,2205,2200,2200,127378
20211102,1140,2200,2205,2200,2200,1130748
20211102,1141,2200,2205,2195,2205,101291
20211102,1142,2205,2205,2195,2200,589078
20211102,1143,2200,2205,2195,2200,159669
20211102,1144,2205,2205,2195,2200,50968
20211102,1145,2200,2205,2195,2205,37515
20211102,1146,2200,2205,2200,2205,2949
20211102,1147,2200,2205,2195,2200,159771
20211102,1148,2195,2200,2195,2200,16253
20211102,1149,2200,2205,2195,2200,484776
20211102,1150,2200,2205,2195,2205,66818
20211102,1151,2205,2205,2195,2200,175869
20211102,1152,2200,2205,2200,2200,144499
20211102,1153,2200,2205,2195,2200,99469
20211102,1154,2205,2205,2200,2205,67904
20211102,1155,2200,2205,2195,2200,23086
20211102,1156,2200,2205,2195,2200,44641
20211102,1157,2200,2205,2195,2200,226636
20211102,1158,2205,2205,2200,2205,618
20211102,1159,2200,2205,2200,2200,5547
20211102,1200,2200,2205,2195,2200,259182
20211102,1201,2200,2205,2195,2200,224825
20211102,1202,2205,2205,2200,2205,13436
20211102,1203,2205,2205,2195,2200,308877
20211102,1204,2200,2205,2195,2200,73471
20211102,1205,2200,2205,2195,2205,145562
20211102,1206,2205,2205,2200,2205,6018
20211102,1207,2200,2205,2200,2200,19426
20211102,1208,2205,2205,2200,2205,3931
20211102,1209,2205,2205,2200,2200,19680
20211102,1210,2205,2205,2200,2205,4662
20211102,1211,2200,2205,2200,2200,2045
20211102,1212,2205,2205,2200,2205,26139
20211102,1213,2200,2205,2200,2200,2703
20211102,1214,2200,2205,2200,2205,8561
20211102,1215,2200,2205,2200,2205,15605
20211102,1216,2205,2205,2200,2205,653127
20211102,1217,2200,2205,2200,2200,55760
20211102,1218,2205,2205,2200,2205,68043
20211102,1219,2205,2210,2205,2210,2313516
20211102,1220,2210,2210,2205,2210,27321
20211102,1221,2205,2210,2205,2210,83133
20211102,1222,2205,2215,2205,2210,1903844
20211102,1223,2205,2215,2205,2210,295208
20211102,1224,2210,2215,2205,2210,265089
20211102,1225,2210,2210,2205,2210,29697
20211102,1226,2210,2210,2205,2205,896509
20211102,1227,2200,2210,2200,2210,28041
20211102,1228,2205,2210,2205,2205,445
20211102,1229,2210,2210,2200,2205,393226
20211102,1230,2205,2210,2200,2205,141036
20211102,1231,2200,2205,2200,2205,34565
20211102,1232,2205,2205,2200,2205,99041
20211102,1233,2205,2205,2200,2205,43509
20211102,1234,2205,2205,2200,2205,23144
20211102,1235,2205,2205,2200,2205,31144
20211102,1236,2205,2205,2200,2205,5116
20211102,1237,2205,2205,2200,2200,12061
20211102,1238,2205,2205,2200,2205,2796
20211102,1239,2205,2205,2200,2205,19538
20211102,1240,2200,2205,2200,2200,8764
20211102,1241,2205,2205,2200,2200,20422
20211102,1242,2205,2205,2200,2205,104004
20211102,1243,2200,2205,2200,2200,9384
20211102,1244,2205,2205,2200,2205,2327
20211102,1245,2205,2205,2200,2200,64307
20211102,1246,2205,2205,2200,2205,13010
20211102,1247,2205,2205,2200,2205,24395
20211102,1248,2205,2205,2200,2205,16303
20211102,1249,2200,2205,2200,2205,4536
20211102,1250,2205,2205,2200,2205,32574
20211102,1251,2205,2205,2200,2200,33509
20211102,1252,2205,2205,2200,2205,26402
20211102,1253,2205,2205,2200,2205,172516
20211102,1254,2205,2205,2200,2205,42994
20211102,1255,2205,2205,2200,2205,865588
20211102,1256,2205,2210,2200,2205,54097
20211102,1257,2205,2205,2200,2205,201760
20211102,1258,2205,2210,2205,2210,27654
20211102,1259,2205,2205,2200,2205,217135
20211102,1300,2200,2205,2200,2205,42080
20211102,1301,2200,2205,2200,2205,2395
20211102,1302,2205,2205,2200,2205,4423
20211102,1303,2205,2205,2200,2205,27800
20211102,1304,2205,2205,2195,2200,2365021
20211102,1305,2205,2205,2195,2195,126095
20211102,1306,2200,2200,2195,2200,17550
20211102,1307,2195,2200,2195,2200,6239
20211102,1308,2200,2200,2195,2200,10287
20211102,1309,2195,2200,2195,2200,6171
20211102,1310,2195,2200,2195,2200,214894
20211102,1311,2200,2200,2195,2200,4123
20211102,1312,2200,2200,2195,2200,87348
20211102,1313,2200,2205,2195,2205,386699
20211102,1314,2205,2205,2195,2200,128659
20211102,1315,2200,2205,2200,2205,17650
20211102,1316,2200,2205,2200,2205,3142
20211102,1317,2205,2205,2200,2205,19
20211102,1318,2205,2205,2200,2205,15741
20211102,1319,2205,2205,2200,2205,2785
20211102,1320,2205,2205,2200,2200,4107
20211102,1321,2200,2205,2200,2205,9635
20211102,1322,2205,2205,2200,2205,4851
20211102,1323,2205,2205,2200,2200,466
20211102,1324,2205,2205,2200,2205,273873
20211102,1325,2205,2210,2200,2205,1043019
20211102,1326,2205,2210,2205,2210,34552
20211102,1327,2205,2210,2205,2210,2522
20211102,1328,2210,2210,2205,2210,67573
20211102,1329,2205,2210,2205,2210,9977
20211102,1330,2210,2210,2200,2200,459239
20211102,1331,2205,2205,2200,2205,104250
20211102,1332,2205,2210,2200,2210,152979
20211102,1333,2210,2210,2205,2205,4576
20211102,1334,2210,2210,2205,2205,9618
20211102,1335,2210,2210,2205,2210,5140
20211102,1336,2210,2210,2205,2210,4759
20211102,1337,2210,2210,2205,2205,5124
20211102,1338,2210,2210,2205,2210,16796
20211102,1339,2210,2210,2205,2210,32423
20211102,1340,2210,2210,2205,2210,68833
20211102,1341,2210,2210,2205,2205,76103
20211102,1342,2210,2210,2205,2210,260245
20211102,1343,2210,2210,2205,2210,103822
20211102,1344,2210,2210,2205,2210,15012
20211102,1345,2210,2215,2205,2210,1488378
20211102,1346,2210,2210,2205,2210,204329
20211102,1347,2210,2215,2210,2210,658227
20211102,1348,2215,2215,2205,2215,219277
20211102,1349,2210,2215,2205,2210,58318
20211102,1350,2210,2215,2210,2215,67307
20211102,1351,2215,2215,2205,2210,149931
20211102,1352,2210,2210,2205,2205,27041
20211102,1353,2210,2210,2205,2210,107085
20211102,1354,2205,2210,2205,2205,39328
20211102,1355,2210,2210,2205,2210,33589
20211102,1356,2210,2215,2205,2210,482472
20211102,1357,2210,2210,2205,2210,45869
20211102,1358,2210,2215,2210,2215,168931
20211102,1359,2215,2215,2210,2215,150270
20211102,1400,2210,2215,2210,2215,42464
20211102,1401,2210,2215,2210,2215,17207
20211102,1402,2210,2215,2210,2215,14015
20211102,1403,2215,2215,2210,2210,21786
20211102,1404,2215,2215,2210,2210,214787
20211102,1405,2210,2215,2210,2210,1287913
20211102,1406,2215,2215,2210,2210,84635
20211102,1407,2215,2215,2210,2210,123759
20211102,1408,2210,2215,2210,2215,23968
20211102,1409,2210,2215,2210,2210,41588
20211102,1410,2215,2215,2205,2205,997686
20211102,1411,2205,2215,2205,2215,141001
20211102,1412,2210,2215,2205,2210,74934
20211102,1413,2210,2215,2205,2210,466140
20211102,1414,2210,2215,2210,2215,380342
20211102,1415,2215,2215,2210,2210,8261
20211102,1416,2215,2215,2210,2210,21064
20211102,1417,2210,2215,2210,2215,16150
20211102,1418,2215,2215,2210,2215,383664
20211102,1419,2215,2215,2210,2215,6231
20211102,1420,2215,2220,2210,2220,3022730
20211102,1421,2220,2220,2215,2220,41498
20211102,1422,2215,2225,2215,2220,2672945
20211102,1423,2220,2225,2220,2220,260227
20211102,1424,2225,2225,2220,2225,253753
20211102,1425,2225,2225,2220,2225,33452
20211102,1426,2225,2225,2220,2225,33487
20211102,1427,2225,2225,2220,2225,1901568
20211102,1428,2225,2230,2225,2225,1057161
20211102,1429,2225,2230,2220,2225,174044
20211102,1430,2225,2230,2225,2225,509248
20211102,1431,2230,2230,2220,2225,709338
20211102,1432,2225,2225,2220,2225,15135
20211102,1433,2225,2225,2220,2220,253369
20211102,1434,2225,2225,2220,2220,168698
20211102,1435,2225,2225,2220,2220,53642
20211102,1436,2225,2225,2220,2225,235811
20211102,1437,2225,2225,2220,2220,118602
20211102,1438,2220,2225,2220,2220,24010
20211102,1439,2225,2225,2220,2220,59866
20211102,1440,2220,2225,2220,2220,1385115
20211102,1441,2220,2225,2215,2220,413723
20211102,1442,2225,2225,2220,2225,91418
20211102,1443,2220,2225,2220,2220,18203
20211102,1444,2220,2225,2220,2220,32425
20211102,1445,2225,2225,2215,2220,559764
20211102,1446,2220,2225,2215,2225,242888
20211102,1447,2225,2225,2220,2220,49273
20211102,1448,2220,2225,2220,2220,43400
20211102,1449,2220,2225,2220,2220,94500
20211102,1450,2225,2225,2220,2225,10929
20211102,1451,2220,2225,2220,2220,17650
20211102,1452,2220,2225,2215,2220,232938
20211102,1453,2220,2225,2215,2220,300839
20211102,1454,2220,2225,2220,2220,16881
20211102,1455,2220,2225,2220,2225,30725
20211102,1456,2225,2225,2220,2220,10694
20211102,1457,2220,2225,2220,2220,8911
20211102,1458,2220,2225,2215,2215,323357
20211102,1459,2220,2225,2215,2225,221189
20211102,1500,2220,2225,2215,2220,137367
20211102,1501,2225,2225,2215,2220,82824
20211102,1502,2225,2225,2220,2220,14465
20211102,1503,2220,2225,2220,2225,17932
20211102,1504,2220,2225,2220,2225,80824
20211102,1505,2225,2225,2220,2220,31897
20211102,1506,2225,2225,2220,2225,50589
20211102,1507,2225,2225,2220,2225,29445
20211102,1508,2220,2225,2220,2220,33181
20211102,1509,2220,2225,2220,2225,55844
20211102,1510,2220,2225,2220,2220,154938
20211102,1511,2220,2225,2220,2220,86963
20211102,1512,2220,2225,2220,2225,89408
20211102,1513,2225,2225,2220,2220,59494
20211102,1514,2220,2225,2220,2225,104762
20211102,1515,2225,2225,2220,2220,175262
20211102,1516,2225,2225,2220,2220,269305
20211102,1517,2220,2225,2220,2220,83100
20211102,1518,2220,2225,2220,2220,178677
20211102,1519,2225,2225,2220,2225,332834
20211102,1520,2220,2225,2220,2225,914705
20211102,1530,2220,2220,2220,2220,2278358