날짜,시간,시가,고가,저가,종가,거래량
20211112,0901,2295,2300,2285,2295,11598372
20211112,0902,2295,2305,2295,2300,3482861
20211112,0903,2305,2310,2300,2305,3643111
20211112,0904,2305,2310,2290,2300,5165116
20211112,0905,2300,2310,2295,2310,3952131
20211112,0906,2310,2310,2295,2295,773295
20211112,0907,2295,2300,2290,2300,1712189
20211112,0908,2295,2300,2290,2290,649918
20211112,0909,2290,2295,2285,2290,5890506
20211112,0910,2295,2300,2290,2300,1001120
20211112,0911,2300,2305,2295,2300,1509756
20211112,0912,2300,2300,2290,2295,662710
20211112,0913,2295,2300,2290,2295,147447
20211112,0914,2290,2300,2290,2295,560882
20211112,0915,2290,2295,2285,2290,1705094
20211112,0916,2295,2295,2285,2290,388071
20211112,0917,2295,2295,2290,2290,174690
20211112,0918,2295,2295,2285,2290,682926
20211112,0919,2285,2290,2280,2290,3705295
20211112,0920,2285,2290,2280,2285,235298
20211112,0921,2280,2285,2275,2280,4046922
20211112,0922,2285,2290,2280,2285,933934
20211112,0923,2285,2290,2280,2285,372050
20211112,0924,2280,2290,2280,2285,348578
20211112,0925,2285,2290,2280,2290,186505
20211112,0926,2285,2290,2280,2290,1703472
20211112,0927,2290,2290,2280,2285,542987
20211112,0928,2285,2290,2280,2280,355745
20211112,0929,2285,2290,2280,2285,274657
20211112,0930,2290,2290,2285,2290,32181
20211112,0931,2285,2290,2280,2285,431330
20211112,0932,2285,2290,2285,2290,610837
20211112,0933,2290,2290,2285,2285,29294
20211112,0934,2285,2290,2280,2285,772300
20211112,0935,2285,2290,2280,2285,238297
20211112,0936,2290,2290,2280,2285,1359919
20211112,0937,2280,2285,2275,2280,6172709
20211112,0938,2275,2280,2275,2275,322069
20211112,0939,2280,2280,2275,2275,176167
20211112,0940,2280,2285,2275,2280,737484
20211112,0941,2280,2280,2270,2275,1791566
20211112,0942,2275,2280,2270,2275,577224
20211112,0943,2270,2275,2270,2275,155676
20211112,0944,2275,2275,2270,2275,185194
20211112,0945,2275,2275,2270,2275,137599
20211112,0946,2270,2275,2270,2275,74791
20211112,0947,2275,2280,2270,2275,849321
20211112,0948,2275,2280,2270,2275,380292
20211112,0949,2280,2280,2275,2280,747896
20211112,0950,2275,2280,2270,2280,564380
20211112,0951,2280,2280,2275,2280,96560
20211112,0952,2280,2280,2275,2280,30355
20211112,0953,2280,2280,2275,2280,190772
20211112,0954,2280,2280,2275,2280,78321
20211112,0955,2280,2280,2275,2275,45564
20211112,0956,2280,2280,2275,2280,34244
20211112,0957,2280,2280,2275,2275,13819
20211112,0958,2275,2280,2275,2275,171065
20211112,0959,2280,2280,2275,2280,30042
20211112,1000,2280,2280,2275,2280,79224
20211112,1001,2275,2285,2275,2280,1390940
20211112,1002,2280,2285,2275,2280,120953
20211112,1003,2275,2280,2275,2280,55976
20211112,1004,2275,2280,2275,2275,84898
20211112,1005,2280,2280,2275,2275,228948
20211112,1006,2275,2280,2275,2275,101387
20211112,1007,2275,2280,2275,2275,269123
20211112,1008,2275,2280,2270,2275,2141058
20211112,1009,2275,2280,2270,2275,167090
20211112,1010,2275,2280,2270,2280,390014
20211112,1011,2280,2280,2270,2275,235458
20211112,1012,2275,2280,2270,2275,193887
20211112,1013,2275,2280,2275,2280,158497
20211112,1014,2280,2280,2275,2275,18158
20211112,1015,2275,2280,2275,2275,750680
20211112,1016,2275,2280,2270,2275,511520
20211112,1017,2275,2280,2270,2275,488200
20211112,1018,2275,2280,2275,2280,38387
20211112,1019,2275,2280,2270,2275,468680
20211112,1020,2270,2275,2270,2270,49017
20211112,1021,2275,2275,2270,2275,12706
20211112,1022,2275,2275,2270,2270,1412766
20211112,1023,2275,2275,2270,2275,46505
20211112,1024,2275,2275,2270,2270,39961
20211112,1025,2275,2275,2270,2270,108751
20211112,1026,2275,2275,2270,2270,51476
20211112,1027,2270,2275,2270,2270,16912
20211112,1028,2275,2275,2270,2270,65961
20211112,1029,2270,2275,2270,2270,13260
20211112,1030,2275,2275,2270,2275,23725
20211112,1031,2275,2275,2270,2270,100947
20211112,1032,2275,2275,2270,2270,39833
20211112,1033,2270,2275,2270,2270,20400
20211112,1034,2270,2275,2270,2275,92139
20211112,1035,2275,2275,2270,2275,80161
20211112,1036,2275,2275,2270,2275,1470364
20211112,1037,2275,2275,2270,2270,250203
20211112,1038,2270,2275,2270,2275,27609
20211112,1039,2275,2275,2270,2275,175152
20211112,1040,2275,2275,2270,2275,39266
20211112,1041,2270,2275,2270,2270,45493
20211112,1042,2275,2275,2270,2275,56763
20211112,1043,2275,2275,2270,2270,1141524
20211112,1044,2270,2270,2265,2265,3047941
20211112,1045,2270,2270,2265,2265,232365
20211112,1046,2265,2270,2265,2270,50712
20211112,1047,2265,2270,2265,2265,87299
20211112,1048,2265,2270,2265,2265,135258
20211112,1049,2265,2270,2260,2270,2633055
20211112,1050,2270,2270,2265,2270,48727
20211112,1051,2265,2270,2265,2265,269120
20211112,1052,2270,2270,2265,2265,662523
20211112,1053,2265,2270,2260,2265,548481
20211112,1054,2265,2265,2260,2265,829201
20211112,1055,2260,2270,2260,2265,915565
20211112,1056,2265,2270,2260,2270,487402
20211112,1057,2265,2270,2260,2265,168995
20211112,1058,2270,2270,2265,2270,10880
20211112,1059,2265,2270,2265,2265,498360
20211112,1100,2270,2270,2265,2265,6850
20211112,1101,2265,2270,2260,2265,1387902
20211112,1102,2265,2270,2260,2265,117192
20211112,1103,2265,2270,2260,2265,911294
20211112,1104,2260,2270,2260,2270,688633
20211112,1105,2265,2265,2260,2265,572697
20211112,1106,2265,2265,2260,2260,125990
20211112,1107,2265,2265,2260,2260,144857
20211112,1108,2260,2265,2255,2260,5271417
20211112,1109,2260,2265,2260,2260,34945
20211112,1110,2265,2265,2260,2265,189152
20211112,1111,2265,2265,2260,2260,22469
20211112,1112,2265,2265,2260,2265,33093
20211112,1113,2260,2265,2255,2260,1735500
20211112,1114,2260,2260,2255,2260,94476
20211112,1115,2260,2260,2255,2260,114015
20211112,1116,2260,2260,2255,2260,122200
20211112,1117,2260,2260,2255,2260,87873
20211112,1118,2260,2260,2255,2260,96856
20211112,1119,2255,2265,2255,2260,2009730
20211112,1120,2260,2260,2255,2260,54334
20211112,1121,2260,2260,2255,2260,55068
20211112,1122,2260,2260,2255,2260,26012
20211112,1123,2260,2260,2255,2260,56878
20211112,1124,2260,2260,2255,2260,82804
20211112,1125,2260,2260,2255,2255,69602
20211112,1126,2255,2260,2250,2255,6121045
20211112,1127,2255,2260,2255,2255,142724
20211112,1128,2255,2260,2255,2260,53072
20211112,1129,2255,2260,2255,2255,52041
20211112,1130,2255,2260,2255,2260,65574
20211112,1131,2255,2260,2255,2260,53773
20211112,1132,2255,2260,2255,2255,1836087
20211112,1133,2260,2260,2250,2255,1590696
20211112,1134,2260,2260,2255,2260,202921
20211112,1135,2255,2260,2255,2260,25676
20211112,1136,2255,2260,2255,2255,56641
20211112,1137,2260,2260,2255,2260,33062
20211112,1138,2260,2260,2255,2260,76560
20211112,1139,2255,2260,2255,2260,76830
20211112,1140,2260,2260,2255,2260,48001
20211112,1141,2255,2260,2255,2260,18342
20211112,1142,2260,2260,2255,2260,54173
20211112,1143,2255,2260,2255,2260,11437
20211112,1144,2260,2260,2255,2260,54160
20211112,1145,2255,2260,2255,2255,11521
20211112,1146,2255,2260,2255,2255,8325
20211112,1147,2255,2260,2255,2260,54850
20211112,1148,2255,2260,2255,2255,14508
20211112,1149,2260,2260,2255,2260,225008
20211112,1150,2255,2260,2255,2255,115108
20211112,1151,2255,2260,2255,2260,516327
20211112,1152,2255,2260,2255,2260,78201
20211112,1153,2255,2260,2255,2260,50278
20211112,1154,2260,2260,2255,2260,32837
20211112,1155,2260,2260,2255,2255,66625
20211112,1156,2260,2260,2255,2260,9179
20211112,1157,2260,2260,2255,2260,17078
20211112,1158,2260,2260,2255,2260,18240
20211112,1159,2260,2260,2255,2260,28941
20211112,1200,2260,2260,2255,2260,105058
20211112,1201,2260,2265,2255,2260,2105751
20211112,1202,2265,2265,2260,2265,13537
20211112,1203,2260,2265,2260,2265,1138702
20211112,1204,2265,2265,2255,2260,265923
20211112,1205,2265,2265,2260,2265,147245
20211112,1206,2265,2265,2255,2260,835246
20211112,1207,2260,2265,2260,2265,55487
20211112,1208,2265,2265,2260,2265,34192
20211112,1209,2265,2270,2260,2270,1574173
20211112,1210,2270,2270,2265,2270,191468
20211112,1211,2270,2270,2260,2260,545931
20211112,1212,2265,2265,2260,2265,229759
20211112,1213,2265,2265,2260,2265,2497
20211112,1214,2265,2265,2260,2260,95941
20211112,1215,2265,2265,2260,2265,10338
20211112,1216,2265,2265,2260,2260,9617
20211112,1217,2265,2265,2260,2265,36376
20211112,1218,2260,2265,2260,2265,26479
20211112,1219,2265,2265,2260,2260,10682
20211112,1220,2265,2270,2260,2270,622862
20211112,1221,2265,2270,2260,2265,768103
20211112,1222,2265,2265,2260,2265,168026
20211112,1223,2265,2265,2260,2260,4470
20211112,1224,2260,2265,2260,2265,11353
20211112,1225,2265,2265,2260,2265,10093
20211112,1226,2265,2265,2260,2265,553936
20211112,1227,2265,2270,2260,2265,485576
20211112,1228,2265,2270,2260,2270,80572
20211112,1229,2270,2270,2265,2265,15788
20211112,1230,2270,2270,2265,2270,14822
20211112,1231,2270,2270,2265,2270,5869
20211112,1232,2270,2270,2265,2270,20983
20211112,1233,2270,2270,2265,2265,9895
20211112,1234,2270,2270,2265,2265,138557
20211112,1235,2265,2270,2265,2265,1491369
20211112,1236,2265,2270,2265,2265,306404
20211112,1237,2270,2270,2265,2265,375873
20211112,1238,2265,2270,2265,2265,305944
20211112,1239,2265,2270,2265,2270,17165
20211112,1240,2265,2270,2265,2265,2125
20211112,1241,2265,2270,2260,2265,315638
20211112,1242,2270,2270,2265,2270,3455
20211112,1243,2270,2270,2265,2270,2820
20211112,1244,2270,2270,2265,2270,35991
20211112,1245,2265,2270,2265,2270,12302
20211112,1246,2265,2270,2265,2270,5526
20211112,1247,2270,2270,2265,2265,13051
20211112,1248,2270,2270,2265,2265,6911
20211112,1249,2265,2270,2265,2270,218762
20211112,1250,2270,2270,2265,2265,15358
20211112,1251,2265,2270,2265,2265,24588
20211112,1252,2270,2270,2265,2265,15853
20211112,1253,2270,2270,2265,2270,29552
20211112,1254,2265,2275,2265,2270,2827753
20211112,1255,2270,2270,2265,2270,38177
20211112,1256,2270,2270,2265,2265,1728
20211112,1257,2270,2270,2265,2270,24815
20211112,1258,2265,2270,2265,2270,6506
20211112,1259,2265,2270,2265,2270,730050
20211112,1300,2270,2275,2270,2270,22652
20211112,1301,2275,2275,2270,2270,36358
20211112,1302,2275,2275,2270,2270,36062
20211112,1303,2270,2275,2265,2270,711940
20211112,1304,2270,2270,2265,2270,5753
20211112,1305,2270,2270,2265,2270,406029
20211112,1306,2265,2270,2265,2270,31204
20211112,1307,2270,2270,2265,2270,11766
20211112,1308,2270,2270,2265,2270,747231
20211112,1309,2270,2275,2265,2275,71348
20211112,1310,2275,2275,2265,2270,210769
20211112,1311,2265,2270,2265,2270,32319
20211112,1312,2270,2270,2265,2265,32772
20211112,1313,2265,2270,2265,2265,14666
20211112,1314,2270,2270,2265,2270,7163
20211112,1315,2265,2270,2265,2270,5555
20211112,1316,2270,2270,2265,2265,8432
20211112,1317,2270,2270,2265,2265,30351
20211112,1318,2265,2270,2265,2265,573053
20211112,1319,2265,2270,2265,2270,42781
20211112,1320,2265,2270,2265,2270,3902
20211112,1321,2265,2270,2265,2265,3930
20211112,1322,2270,2270,2265,2265,124032
20211112,1323,2270,2270,2265,2270,17443
20211112,1324,2265,2270,2265,2270,10958
20211112,1325,2270,2270,2265,2270,25069
20211112,1326,2270,2270,2265,2265,1961
20211112,1327,2270,2270,2265,2270,6088
20211112,1328,2265,2270,2265,2265,57820
20211112,1329,2270,2270,2265,2265,2945
20211112,1330,2270,2270,2260,2265,1629322
20211112,1331,2265,2270,2260,2265,668560
20211112,1332,2265,2270,2265,2270,34792
20211112,1333,2265,2270,2265,2270,20276
20211112,1334,2270,2270,2265,2270,22121
20211112,1335,2270,2270,2265,2270,26409
20211112,1336,2270,2270,2265,2265,16415
20211112,1337,2265,2270,2265,2265,4406
20211112,1338,2265,2270,2265,2270,14978
20211112,1339,2265,2270,2265,2270,188144
20211112,1340,2270,2275,2265,2270,2019923
20211112,1341,2270,2270,2265,2265,13105
20211112,1342,2270,2270,2265,2270,16633
20211112,1343,2265,2270,2265,2265,19909
20211112,1344,2265,2270,2265,2270,51655
20211112,1345,2270,2270,2265,2265,5873
20211112,1346,2270,2270,2265,2265,19669
20211112,1347,2265,2270,2265,2270,64487
20211112,1348,2270,2270,2265,2265,10305
20211112,1349,2270,2270,2265,2265,161441
20211112,1350,2270,2270,2265,2265,6582
20211112,1351,2265,2270,2265,2270,7386
20211112,1352,2265,2270,2265,2270,21169
20211112,1353,2270,2270,2260,2260,680708
20211112,1354,2265,2270,2260,2265,513025
20211112,1355,2265,2265,2260,2265,213078
20211112,1356,2265,2270,2265,2265,161146
20211112,1357,2270,2270,2265,2270,234
20211112,1358,2270,2270,2265,2265,8330
20211112,1359,2270,2270,2265,2270,19121
20211112,1400,2270,2270,2265,2265,13535
20211112,1401,2265,2270,2265,2265,266823
20211112,1402,2265,2270,2265,2265,30959
20211112,1403,2265,2270,2265,2265,37483
20211112,1404,2265,2270,2265,2270,36800
20211112,1405,2265,2270,2265,2265,40678
20211112,1406,2265,2270,2265,2265,8176
20211112,1407,2265,2270,2265,2265,9854
20211112,1408,2265,2270,2265,2265,19631
20211112,1409,2270,2270,2265,2270,10155
20211112,1410,2270,2270,2265,2265,12512
20211112,1411,2270,2270,2265,2265,107458
20211112,1412,2270,2270,2265,2270,25609
20211112,1413,2270,2270,2265,2270,1529803
20211112,1414,2270,2270,2265,2265,11199
20211112,1415,2270,2270,2265,2270,269643
20211112,1416,2270,2275,2265,2270,1390445
20211112,1417,2270,2275,2270,2275,109519
20211112,1418,2275,2275,2270,2275,13735
20211112,1419,2270,2275,2270,2270,80386
20211112,1420,2270,2275,2265,2270,543225
20211112,1421,2270,2275,2265,2265,315079
20211112,1422,2270,2270,2265,2265,71311
20211112,1423,2265,2275,2265,2270,552979
20211112,1424,2270,2270,2265,2265,209954
20211112,1425,2270,2270,2265,2265,14404
20211112,1426,2265,2270,2265,2270,1992
20211112,1427,2270,2270,2265,2265,3027
20211112,1428,2270,2270,2265,2270,2172
20211112,1429,2265,2270,2265,2270,5593
20211112,1430,2265,2270,2265,2270,153419
20211112,1431,2270,2270,2265,2265,41189
20211112,1432,2270,2270,2260,2265,2319986
20211112,1433,2265,2270,2265,2265,989680
20211112,1434,2265,2270,2265,2265,128084
20211112,1435,2265,2265,2265,2265,145697
20211112,1436,2265,2265,2260,2265,13801
20211112,1437,2260,2265,2260,2260,59208
20211112,1438,2265,2265,2260,2265,21273
20211112,1439,2260,2265,2260,2265,23625
20211112,1440,2260,2265,2260,2265,1178
20211112,1441,2260,2265,2260,2260,8305
20211112,1442,2265,2265,2260,2265,12624
20211112,1443,2265,2265,2260,2260,22711
20211112,1444,2260,2265,2260,2260,43855
20211112,1445,2260,2265,2260,2265,22973
20211112,1446,2265,2265,2260,2260,49963
20211112,1447,2260,2265,2260,2265,39777
20211112,1448,2265,2265,2260,2260,37517
20211112,1449,2260,2265,2260,2260,163099
20211112,1450,2260,2265,2260,2265,14334
20211112,1451,2260,2265,2260,2260,337686
20211112,1452,2260,2265,2260,2265,374696
20211112,1453,2260,2265,2260,2260,47793
20211112,1454,2260,2265,2260,2265,22166
20211112,1455,2260,2265,2260,2260,77087
20211112,1456,2260,2265,2260,2260,7057
20211112,1457,2265,2265,2260,2265,18982
20211112,1458,2265,2265,2260,2260,9356
20211112,1459,2260,2265,2260,2260,174167
20211112,1500,2260,2265,2260,2260,19898
20211112,1501,2260,2265,2260,2260,13902
20211112,1502,2260,2265,2260,2260,61447
20211112,1503,2265,2265,2260,2260,9099
20211112,1504,2260,2265,2260,2260,88860
20211112,1505,2260,2265,2260,2260,15667
20211112,1506,2260,2265,2260,2265,64100
20211112,1507,2260,2270,2260,2265,1474887
20211112,1508,2265,2270,2265,2270,288464
20211112,1509,2265,2270,2260,2270,212146
20211112,1510,2265,2270,2265,2265,31553
20211112,1511,2270,2270,2265,2270,54592
20211112,1512,2265,2270,2265,2265,82714
20211112,1513,2265,2270,2265,2265,34903
20211112,1514,2270,2270,2265,2265,22974
20211112,1515,2270,2270,2265,2265,65047
20211112,1516,2265,2270,2265,2265,219818
20211112,1517,2270,2270,2265,2270,97780
20211112,1518,2270,2270,2265,2270,34493
20211112,1519,2265,2270,2265,2270,1444083
20211112,1520,2265,2270,2265,2270,681628
20211112,1530,2270,2270,2270,2270,1995144