날짜,시간,시가,고가,저가,종가,거래량
20211111,0901,2355,2355,2345,2350,5568712
20211111,0902,2355,2365,2350,2360,8470442
20211111,0903,2365,2365,2355,2355,2236577
20211111,0904,2355,2360,2345,2345,4314412
20211111,0905,2350,2365,2350,2360,4340248
20211111,0906,2355,2365,2350,2355,1367520
20211111,0907,2350,2360,2350,2360,2883650
20211111,0908,2360,2360,2350,2360,4312075
20211111,0909,2355,2360,2350,2350,1655631
20211111,0910,2345,2355,2345,2355,1287292
20211111,0911,2355,2355,2345,2345,1248173
20211111,0912,2345,2350,2345,2345,457940
20211111,0913,2350,2350,2345,2350,2750222
20211111,0914,2350,2355,2345,2350,1279642
20211111,0915,2355,2355,2350,2350,2272510
20211111,0916,2350,2355,2345,2355,494366
20211111,0917,2350,2355,2350,2355,235821
20211111,0918,2355,2360,2350,2355,1718567
20211111,0919,2350,2360,2350,2355,2521356
20211111,0920,2355,2360,2350,2355,1135444
20211111,0921,2360,2360,2350,2355,1942626
20211111,0922,2360,2360,2350,2355,2675737
20211111,0923,2360,2360,2350,2350,261598
20211111,0924,2350,2355,2350,2355,77200
20211111,0925,2350,2355,2350,2350,2102509
20211111,0926,2355,2355,2350,2350,356154
20211111,0927,2350,2355,2350,2350,106287
20211111,0928,2350,2355,2345,2355,858403
20211111,0929,2350,2355,2345,2345,97613
20211111,0930,2345,2350,2345,2350,255357
20211111,0931,2345,2350,2340,2340,4116792
20211111,0932,2340,2340,2335,2335,5013559
20211111,0933,2340,2345,2335,2335,1038183
20211111,0934,2340,2345,2335,2345,367187
20211111,0935,2340,2345,2340,2340,42837
20211111,0936,2345,2345,2340,2345,77942
20211111,0937,2340,2345,2340,2345,147882
20211111,0938,2345,2345,2340,2345,56515
20211111,0939,2340,2350,2340,2345,1996423
20211111,0940,2340,2350,2340,2350,159401
20211111,0941,2345,2350,2340,2345,473916
20211111,0942,2345,2350,2340,2340,425384
20211111,0943,2345,2350,2340,2350,1540512
20211111,0944,2350,2350,2345,2350,48494
20211111,0945,2345,2350,2345,2345,1873380
20211111,0946,2350,2350,2340,2350,1473235
20211111,0947,2345,2350,2345,2345,21957
20211111,0948,2345,2350,2340,2345,708444
20211111,0949,2345,2350,2340,2345,261443
20211111,0950,2340,2345,2340,2340,14353
20211111,0951,2345,2345,2340,2345,70749
20211111,0952,2345,2350,2340,2350,415536
20211111,0953,2350,2350,2340,2350,308324
20211111,0954,2350,2350,2345,2350,12790
20211111,0955,2350,2350,2345,2345,49643
20211111,0956,2350,2350,2340,2345,307138
20211111,0957,2345,2350,2345,2345,15071
20211111,0958,2345,2350,2345,2345,73150
20211111,0959,2345,2350,2345,2345,14310
20211111,1000,2350,2350,2345,2345,177519
20211111,1001,2345,2350,2345,2350,1965
20211111,1002,2350,2350,2345,2345,8399
20211111,1003,2350,2350,2340,2350,1637766
20211111,1004,2350,2350,2345,2350,166537
20211111,1005,2345,2350,2345,2350,18972
20211111,1006,2350,2355,2345,2345,1925601
20211111,1007,2350,2355,2345,2355,524347
20211111,1008,2355,2355,2345,2350,354789
20211111,1009,2350,2355,2345,2350,1540577
20211111,1010,2355,2355,2350,2350,371946
20211111,1011,2355,2355,2345,2355,494247
20211111,1012,2355,2355,2350,2355,159805
20211111,1013,2350,2355,2350,2355,16792
20211111,1014,2355,2360,2350,2355,2467744
20211111,1015,2355,2360,2355,2360,157972
20211111,1016,2360,2360,2350,2355,1025054
20211111,1017,2355,2355,2350,2355,30437
20211111,1018,2355,2355,2350,2355,50669
20211111,1019,2355,2355,2350,2350,4651
20211111,1020,2355,2355,2350,2350,4997
20211111,1021,2355,2360,2350,2355,1172487
20211111,1022,2360,2360,2355,2355,103337
20211111,1023,2360,2360,2350,2350,368336
20211111,1024,2355,2355,2350,2355,51923
20211111,1025,2355,2355,2350,2350,57583
20211111,1026,2350,2355,2350,2350,62709
20211111,1027,2355,2360,2350,2360,1302295
20211111,1028,2355,2360,2355,2355,78518
20211111,1029,2355,2360,2355,2355,140909
20211111,1030,2355,2360,2350,2350,726269
20211111,1031,2355,2360,2350,2355,135674
20211111,1032,2355,2360,2350,2355,266050
20211111,1033,2355,2355,2350,2350,29803
20211111,1034,2355,2355,2350,2355,10656
20211111,1035,2355,2355,2345,2350,1549840
20211111,1036,2345,2350,2345,2350,37188
20211111,1037,2350,2355,2345,2350,1259986
20211111,1038,2345,2350,2345,2345,17208
20211111,1039,2345,2350,2345,2345,47593
20211111,1040,2350,2350,2345,2345,27898
20211111,1041,2350,2355,2345,2350,292201
20211111,1042,2345,2355,2345,2355,64175
20211111,1043,2350,2355,2350,2355,13609
20211111,1044,2350,2355,2350,2350,44568
20211111,1045,2350,2355,2345,2355,702174
20211111,1046,2350,2355,2345,2345,119087
20211111,1047,2345,2350,2345,2345,26375
20211111,1048,2350,2350,2345,2345,399056
20211111,1049,2345,2350,2345,2345,147596
20211111,1050,2350,2350,2340,2345,2087100
20211111,1051,2345,2350,2340,2345,274520
20211111,1052,2345,2350,2340,2345,256281
20211111,1053,2345,2350,2345,2345,180989
20211111,1054,2345,2350,2340,2345,117172
20211111,1055,2345,2345,2340,2345,169926
20211111,1056,2345,2350,2340,2340,54481
20211111,1057,2345,2345,2340,2340,8646
20211111,1058,2340,2345,2335,2345,2688777
20211111,1059,2340,2345,2335,2335,450819
20211111,1100,2335,2340,2335,2340,130743
20211111,1101,2335,2340,2335,2340,111032
20211111,1102,2340,2340,2335,2340,73711
20211111,1103,2340,2340,2335,2340,43020
20211111,1104,2335,2340,2335,2340,145673
20211111,1105,2340,2340,2335,2335,39843
20211111,1106,2340,2340,2330,2335,2642429
20211111,1107,2335,2340,2330,2335,827173
20211111,1108,2335,2340,2330,2330,248023
20211111,1109,2335,2335,2330,2330,356093
20211111,1110,2330,2335,2330,2330,162708
20211111,1111,2335,2340,2330,2335,2322342
20211111,1112,2335,2340,2330,2340,140550
20211111,1113,2335,2340,2330,2335,369346
20211111,1114,2335,2340,2330,2335,276923
20211111,1115,2330,2335,2330,2330,223063
20211111,1116,2330,2340,2330,2340,320372
20211111,1117,2335,2335,2330,2335,276545
20211111,1118,2335,2340,2330,2335,196215
20211111,1119,2330,2340,2330,2340,171174
20211111,1120,2340,2340,2335,2340,69972
20211111,1121,2335,2340,2330,2340,218653
20211111,1122,2335,2340,2335,2335,55945
20211111,1123,2340,2340,2335,2340,160072
20211111,1124,2340,2340,2335,2335,46446
20211111,1125,2340,2340,2335,2335,29922
20211111,1126,2340,2340,2335,2340,7400
20211111,1127,2340,2340,2335,2335,58125
20211111,1128,2340,2340,2335,2335,13943
20211111,1129,2335,2340,2335,2335,45553
20211111,1130,2335,2340,2335,2340,42105
20211111,1131,2335,2340,2335,2340,795733
20211111,1132,2335,2340,2335,2340,29893
20211111,1133,2340,2340,2335,2340,80258
20211111,1134,2335,2340,2335,2335,31103
20211111,1135,2335,2340,2335,2335,10215
20211111,1136,2335,2340,2335,2335,57892
20211111,1137,2335,2340,2335,2335,187824
20211111,1138,2335,2340,2335,2340,369
20211111,1139,2335,2340,2330,2335,325302
20211111,1140,2335,2335,2330,2335,33547
20211111,1141,2335,2335,2330,2330,27465
20211111,1142,2335,2335,2330,2330,41730
20211111,1143,2335,2335,2330,2330,61748
20211111,1144,2330,2335,2330,2335,45537
20211111,1145,2335,2335,2330,2335,24248
20211111,1146,2335,2340,2330,2335,947337
20211111,1147,2335,2340,2335,2335,12926
20211111,1148,2335,2340,2335,2340,75701
20211111,1149,2335,2340,2335,2340,12899
20211111,1150,2335,2345,2335,2345,2081039
20211111,1151,2340,2340,2335,2340,391783
20211111,1152,2340,2345,2335,2345,108069
20211111,1153,2340,2345,2335,2335,438382
20211111,1154,2340,2345,2340,2340,144459
20211111,1155,2340,2345,2335,2340,391705
20211111,1156,2340,2340,2335,2340,46752
20211111,1157,2340,2345,2340,2340,10300
20211111,1158,2340,2345,2340,2340,26632
20211111,1159,2345,2345,2335,2340,213688
20211111,1200,2335,2340,2335,2340,7141
20211111,1201,2335,2340,2335,2340,5447
20211111,1202,2335,2345,2335,2340,143559
20211111,1203,2335,2345,2335,2340,141318
20211111,1204,2345,2345,2340,2340,6653
20211111,1205,2345,2345,2340,2345,2475
20211111,1206,2345,2345,2340,2340,28010
20211111,1207,2340,2345,2335,2345,218807
20211111,1208,2340,2345,2340,2345,123245
20211111,1209,2340,2345,2335,2335,79937
20211111,1210,2340,2345,2340,2345,30778
20211111,1211,2340,2345,2335,2340,144804
20211111,1212,2340,2340,2335,2340,3696
20211111,1213,2340,2345,2335,2340,74158
20211111,1214,2340,2340,2335,2340,51659
20211111,1215,2335,2345,2335,2345,18225
20211111,1216,2345,2345,2340,2345,15270
20211111,1217,2340,2345,2340,2340,1358991
20211111,1218,2345,2345,2340,2340,8652
20211111,1219,2340,2345,2340,2345,12586
20211111,1220,2345,2345,2335,2340,83288
20211111,1221,2340,2345,2335,2340,119091
20211111,1222,2340,2345,2335,2340,76754
20211111,1223,2340,2345,2335,2335,55779
20211111,1224,2340,2340,2335,2335,2180
20211111,1225,2340,2340,2335,2340,30428
20211111,1226,2340,2340,2335,2340,3840
20211111,1227,2335,2340,2335,2340,7184
20211111,1228,2340,2340,2335,2340,24488
20211111,1229,2340,2340,2335,2340,29175
20211111,1230,2340,2340,2335,2340,15008
20211111,1231,2335,2345,2335,2345,500270
20211111,1232,2340,2345,2340,2340,45137
20211111,1233,2340,2350,2340,2345,2425980
20211111,1234,2345,2350,2340,2345,275443
20211111,1235,2345,2345,2340,2345,16297
20211111,1236,2345,2345,2340,2340,28304
20211111,1237,2340,2350,2340,2345,230790
20211111,1238,2340,2345,2340,2345,24904
20211111,1239,2345,2345,2340,2340,97909
20211111,1240,2340,2345,2340,2345,10626
20211111,1241,2340,2345,2340,2345,10004
20211111,1242,2340,2345,2340,2345,16592
20211111,1243,2345,2345,2340,2345,19412
20211111,1244,2345,2350,2340,2345,163515
20211111,1245,2345,2350,2340,2345,125856
20211111,1246,2345,2345,2340,2345,113615
20211111,1247,2345,2345,2340,2340,16387
20211111,1248,2340,2345,2340,2340,4799
20211111,1249,2340,2345,2340,2345,15875
20211111,1250,2345,2345,2340,2345,51752
20211111,1251,2340,2345,2340,2345,13131
20211111,1252,2345,2345,2340,2345,11511
20211111,1253,2340,2345,2340,2340,3336
20211111,1254,2345,2345,2340,2345,77923
20211111,1255,2340,2345,2340,2340,52591
20211111,1256,2345,2345,2340,2345,391620
20211111,1257,2345,2345,2340,2345,118101
20211111,1258,2340,2345,2340,2345,53197
20211111,1259,2345,2350,2345,2345,718152
20211111,1300,2350,2350,2340,2345,206010
20211111,1301,2345,2350,2340,2345,166492
20211111,1302,2345,2345,2340,2340,67090
20211111,1303,2345,2345,2340,2340,13805
20211111,1304,2340,2345,2340,2345,22664
20211111,1305,2340,2345,2340,2345,7454
20211111,1306,2345,2345,2340,2340,1731
20211111,1307,2340,2345,2340,2345,21905
20211111,1308,2340,2345,2340,2345,16191
20211111,1309,2345,2345,2340,2340,7001
20211111,1310,2345,2345,2340,2340,8148
20211111,1311,2340,2345,2340,2340,690
20211111,1312,2345,2345,2340,2340,11378
20211111,1313,2345,2345,2335,2335,1236418
20211111,1314,2335,2340,2335,2340,106098
20211111,1315,2340,2340,2335,2335,39057
20211111,1316,2340,2340,2335,2335,32444
20211111,1317,2340,2340,2335,2340,84200
20211111,1318,2340,2345,2335,2345,259272
20211111,1319,2340,2345,2335,2340,48516
20211111,1320,2335,2340,2335,2340,5626
20211111,1321,2340,2345,2335,2340,262902
20211111,1322,2345,2345,2340,2345,125448
20211111,1323,2345,2345,2335,2340,257336
20211111,1324,2335,2340,2335,2340,2590
20211111,1325,2335,2340,2335,2335,3945
20211111,1326,2335,2340,2335,2335,14834
20211111,1327,2340,2340,2335,2335,31585
20211111,1328,2340,2340,2335,2340,10221
20211111,1329,2335,2340,2335,2340,123653
20211111,1330,2335,2340,2335,2340,653504
20211111,1331,2335,2340,2335,2335,61337
20211111,1332,2335,2340,2335,2340,430528
20211111,1333,2340,2340,2335,2340,49105
20211111,1334,2335,2340,2335,2340,11696
20211111,1335,2335,2345,2335,2345,1019832
20211111,1336,2345,2345,2340,2340,12395
20211111,1337,2340,2345,2340,2345,8139
20211111,1338,2340,2345,2340,2345,86169
20211111,1339,2345,2345,2340,2340,51645
20211111,1340,2345,2345,2340,2345,57901
20211111,1341,2340,2345,2340,2340,16315
20211111,1342,2345,2345,2340,2345,13128
20211111,1343,2340,2345,2340,2345,24727
20211111,1344,2345,2345,2340,2345,30967
20211111,1345,2340,2345,2340,2345,27341
20211111,1346,2340,2345,2340,2340,6330
20211111,1347,2340,2345,2340,2345,133830
20211111,1348,2345,2345,2340,2345,13713
20211111,1349,2345,2345,2340,2345,8168
20211111,1350,2345,2345,2340,2340,4535
20211111,1351,2340,2345,2340,2345,48519
20211111,1352,2345,2345,2340,2345,16047
20211111,1353,2345,2345,2340,2340,583451
20211111,1354,2345,2345,2340,2345,10000
20211111,1355,2340,2345,2340,2345,24696
20211111,1356,2340,2345,2340,2345,14386
20211111,1357,2340,2345,2335,2340,2266572
20211111,1358,2340,2345,2340,2345,50205
20211111,1359,2340,2345,2335,2340,101607
20211111,1400,2340,2345,2335,2345,275365
20211111,1401,2345,2345,2335,2345,29392
20211111,1402,2340,2345,2335,2345,181092
20211111,1403,2345,2345,2335,2340,69626
20211111,1404,2340,2340,2335,2340,222515
20211111,1405,2340,2340,2335,2335,7994
20211111,1406,2335,2340,2335,2335,10767
20211111,1407,2340,2340,2335,2335,78449
20211111,1408,2340,2340,2335,2335,20426
20211111,1409,2340,2340,2335,2340,9974
20211111,1410,2340,2340,2335,2340,7366
20211111,1411,2340,2340,2335,2340,8124
20211111,1412,2340,2340,2335,2340,5644
20211111,1413,2335,2340,2335,2335,536071
20211111,1414,2335,2340,2335,2340,54686
20211111,1415,2335,2340,2335,2340,7683
20211111,1416,2335,2340,2335,2335,247186
20211111,1417,2335,2340,2335,2335,1154586
20211111,1418,2335,2340,2330,2335,3486139
20211111,1419,2335,2340,2335,2335,41977
20211111,1420,2335,2340,2335,2335,76771
20211111,1421,2340,2340,2335,2335,2206
20211111,1422,2335,2340,2335,2340,29373
20211111,1423,2335,2340,2330,2340,387764
20211111,1424,2340,2340,2335,2335,23912
20211111,1425,2335,2340,2335,2340,8343
20211111,1426,2340,2340,2335,2335,15403
20211111,1427,2335,2340,2335,2340,14258
20211111,1428,2335,2340,2335,2335,190240
20211111,1429,2335,2335,2330,2335,317827
20211111,1430,2330,2335,2330,2330,50845
20211111,1431,2335,2335,2325,2330,5204496
20211111,1432,2330,2330,2325,2330,1247206
20211111,1433,2330,2335,2325,2330,733572
20211111,1434,2330,2335,2330,2330,372167
20211111,1435,2330,2335,2325,2330,1004070
20211111,1436,2330,2330,2325,2325,220356
20211111,1437,2325,2330,2325,2325,124139
20211111,1438,2330,2330,2325,2330,95860
20211111,1439,2330,2330,2325,2330,815376
20211111,1440,2330,2335,2325,2330,777852
20211111,1441,2330,2330,2325,2330,153327
20211111,1442,2325,2335,2325,2330,315228
20211111,1443,2330,2330,2325,2325,25999
20211111,1444,2325,2330,2325,2325,201232
20211111,1445,2330,2330,2325,2330,53363
20211111,1446,2325,2330,2325,2325,26664
20211111,1447,2325,2330,2325,2325,43957
20211111,1448,2330,2330,2325,2330,17995
20211111,1449,2325,2330,2325,2325,1307698
20211111,1450,2325,2335,2325,2335,368785
20211111,1451,2335,2335,2330,2330,51298
20211111,1452,2330,2335,2330,2335,30206
20211111,1453,2330,2335,2330,2330,11713
20211111,1454,2330,2335,2330,2330,13315
20211111,1455,2330,2335,2330,2330,15131
20211111,1456,2335,2335,2330,2330,84340
20211111,1457,2330,2335,2330,2330,10791
20211111,1458,2335,2335,2330,2335,2022
20211111,1459,2330,2335,2330,2330,10483
20211111,1500,2335,2335,2330,2330,72460
20211111,1501,2330,2335,2330,2335,168841
20211111,1502,2330,2335,2330,2335,217758
20211111,1503,2335,2335,2330,2335,11942
20211111,1504,2330,2335,2330,2330,32524
20211111,1505,2330,2335,2330,2330,10284
20211111,1506,2330,2335,2330,2330,612880
20211111,1507,2330,2335,2330,2330,933551
20211111,1508,2330,2335,2330,2335,207551
20211111,1509,2335,2335,2330,2330,59103
20211111,1510,2330,2335,2330,2330,54682
20211111,1511,2330,2335,2330,2330,213237
20211111,1512,2330,2335,2330,2335,159600
20211111,1513,2330,2335,2325,2325,544569
20211111,1514,2330,2330,2325,2330,24417
20211111,1515,2330,2330,2325,2330,29315
20211111,1516,2325,2330,2325,2330,1304603
20211111,1517,2330,2330,2325,2330,34274
20211111,1518,2330,2335,2325,2325,476306
20211111,1519,2330,2330,2325,2330,107377
20211111,1520,2330,2330,2325,2325,554841
20211111,1530,2320,2320,2320,2320,2266784