날짜,시간,시가,고가,저가,종가,거래량
20211129,0901,2385,2385,2365,2365,10404685
20211129,0902,2370,2370,2355,2360,4602911
20211129,0903,2365,2365,2350,2355,3463631
20211129,0904,2355,2355,2345,2350,5263534
20211129,0905,2350,2355,2345,2350,5328466
20211129,0906,2355,2355,2345,2350,3430365
20211129,0907,2345,2355,2345,2355,1818737
20211129,0908,2355,2360,2350,2360,4637262
20211129,0909,2360,2360,2350,2350,2156732
20211129,0910,2355,2360,2350,2355,579925
20211129,0911,2355,2360,2345,2350,3580560
20211129,0912,2350,2355,2345,2345,1895685
20211129,0913,2345,2350,2345,2350,1243190
20211129,0914,2345,2355,2345,2355,1249681
20211129,0915,2350,2355,2350,2355,550419
20211129,0916,2350,2355,2345,2350,1515998
20211129,0917,2355,2355,2345,2345,571274
20211129,0918,2345,2350,2340,2340,5279273
20211129,0919,2340,2345,2335,2335,1715307
20211129,0920,2335,2345,2335,2340,2395358
20211129,0921,2335,2345,2335,2340,3447379
20211129,0922,2340,2350,2335,2340,1060497
20211129,0923,2340,2350,2340,2340,923453
20211129,0924,2340,2345,2340,2345,505271
20211129,0925,2345,2350,2340,2345,189322
20211129,0926,2340,2355,2340,2350,3131828
20211129,0927,2350,2355,2345,2350,793008
20211129,0928,2350,2355,2340,2345,727862
20211129,0929,2345,2350,2340,2340,1955295
20211129,0930,2340,2350,2340,2350,777071
20211129,0931,2350,2355,2345,2345,327303
20211129,0932,2350,2350,2340,2345,732626
20211129,0933,2345,2345,2335,2340,4878020
20211129,0934,2340,2345,2335,2340,573594
20211129,0935,2340,2345,2335,2340,256865
20211129,0936,2340,2340,2330,2335,3829605
20211129,0937,2335,2340,2330,2340,359471
20211129,0938,2335,2335,2330,2330,778412
20211129,0939,2330,2345,2330,2340,2248054
20211129,0940,2340,2350,2335,2350,1142944
20211129,0941,2345,2350,2340,2345,767776
20211129,0942,2345,2350,2340,2350,1283975
20211129,0943,2350,2350,2340,2350,162482
20211129,0944,2345,2355,2345,2350,1202400
20211129,0945,2350,2355,2350,2355,312939
20211129,0946,2355,2355,2350,2355,770035
20211129,0947,2350,2360,2350,2360,2203312
20211129,0948,2360,2360,2345,2350,1170475
20211129,0949,2350,2355,2345,2345,87840
20211129,0950,2345,2355,2345,2355,467011
20211129,0951,2355,2355,2345,2345,990118
20211129,0952,2345,2350,2340,2350,319632
20211129,0953,2345,2355,2345,2355,747484
20211129,0954,2350,2355,2345,2345,1176959
20211129,0955,2345,2350,2345,2350,231811
20211129,0956,2350,2355,2350,2355,179163
20211129,0957,2355,2355,2350,2355,758270
20211129,0958,2355,2360,2350,2355,88998
20211129,0959,2350,2355,2345,2350,968072
20211129,1000,2350,2355,2345,2355,240187
20211129,1001,2350,2355,2345,2355,54986
20211129,1002,2350,2355,2345,2355,231226
20211129,1003,2355,2355,2350,2355,130490
20211129,1004,2350,2355,2345,2345,216273
20211129,1005,2350,2350,2340,2345,1211092
20211129,1006,2345,2345,2340,2345,89253
20211129,1007,2345,2345,2340,2340,1532470
20211129,1008,2340,2345,2340,2340,698226
20211129,1009,2345,2345,2335,2340,320703
20211129,1010,2335,2345,2335,2345,48566
20211129,1011,2345,2350,2340,2345,867272
20211129,1012,2345,2350,2340,2345,50051
20211129,1013,2345,2350,2345,2350,27365
20211129,1014,2350,2350,2340,2340,239010
20211129,1015,2340,2345,2340,2340,18714
20211129,1016,2340,2350,2340,2340,871965
20211129,1017,2340,2350,2340,2345,264742
20211129,1018,2345,2350,2340,2340,1362121
20211129,1019,2340,2345,2335,2345,129063
20211129,1020,2340,2350,2340,2345,765496
20211129,1021,2345,2350,2345,2350,167537
20211129,1022,2345,2350,2345,2350,1364862
20211129,1023,2350,2355,2350,2355,2054168
20211129,1024,2350,2355,2345,2355,250418
20211129,1025,2355,2355,2345,2355,76181
20211129,1026,2350,2360,2350,2360,1501970
20211129,1027,2355,2360,2350,2355,467243
20211129,1028,2360,2360,2350,2355,413217
20211129,1029,2355,2360,2350,2360,370731
20211129,1030,2355,2360,2350,2355,569650
20211129,1031,2355,2360,2350,2360,227279
20211129,1032,2360,2360,2355,2355,8799
20211129,1033,2355,2360,2350,2350,713445
20211129,1034,2350,2355,2350,2350,13162
20211129,1035,2355,2355,2345,2345,441710
20211129,1036,2345,2350,2345,2350,3787
20211129,1037,2345,2350,2345,2345,14920
20211129,1038,2350,2350,2345,2345,66160
20211129,1039,2350,2350,2345,2345,460415
20211129,1040,2345,2350,2345,2345,21818
20211129,1041,2345,2350,2345,2345,41859
20211129,1042,2345,2350,2340,2345,1454105
20211129,1043,2345,2345,2340,2340,33472
20211129,1044,2340,2345,2340,2340,230470
20211129,1045,2345,2345,2340,2345,176264
20211129,1046,2340,2345,2335,2335,3637198
20211129,1047,2340,2340,2335,2335,141654
20211129,1048,2340,2340,2335,2335,797467
20211129,1049,2340,2340,2335,2340,207873
20211129,1050,2340,2340,2335,2335,151903
20211129,1051,2335,2340,2330,2335,2452706
20211129,1052,2340,2340,2335,2340,151043
20211129,1053,2335,2340,2335,2340,1108757
20211129,1054,2340,2340,2335,2340,28325
20211129,1055,2335,2340,2335,2340,71465
20211129,1056,2335,2340,2335,2335,33288
20211129,1057,2335,2340,2335,2335,1020818
20211129,1058,2335,2340,2330,2330,138346
20211129,1059,2330,2340,2330,2340,1577112
20211129,1100,2335,2340,2330,2335,515188
20211129,1101,2335,2340,2330,2335,239252
20211129,1102,2335,2335,2330,2335,79212
20211129,1103,2335,2335,2330,2330,4758667
20211129,1104,2330,2335,2325,2335,1365497
20211129,1105,2330,2335,2330,2335,41690
20211129,1106,2335,2340,2330,2335,1518457
20211129,1107,2335,2340,2330,2340,121126
20211129,1108,2335,2340,2335,2340,34372
20211129,1109,2335,2340,2335,2340,12622
20211129,1110,2335,2340,2335,2340,54815
20211129,1111,2335,2340,2330,2330,474755
20211129,1112,2335,2340,2330,2335,687150
20211129,1113,2335,2340,2335,2335,15044
20211129,1114,2340,2340,2335,2335,82080
20211129,1115,2335,2340,2335,2335,22396
20211129,1116,2335,2340,2330,2330,372089
20211129,1117,2335,2340,2330,2335,327229
20211129,1118,2335,2340,2330,2335,138388
20211129,1119,2335,2340,2335,2340,45192
20211129,1120,2335,2340,2330,2335,284483
20211129,1121,2330,2340,2330,2335,52314
20211129,1122,2330,2340,2330,2335,535590
20211129,1123,2340,2340,2330,2335,672035
20211129,1124,2335,2340,2330,2330,16091
20211129,1125,2330,2340,2330,2330,241484
20211129,1126,2335,2335,2330,2330,32413
20211129,1127,2335,2335,2330,2330,35426
20211129,1128,2335,2335,2330,2335,566820
20211129,1129,2335,2340,2330,2340,88641
20211129,1130,2340,2340,2335,2340,7122
20211129,1131,2335,2340,2330,2335,189982
20211129,1132,2335,2335,2330,2335,22607
20211129,1133,2335,2335,2330,2335,4996
20211129,1134,2335,2335,2325,2330,1405730
20211129,1135,2330,2335,2330,2330,228211
20211129,1136,2335,2335,2330,2330,15880
20211129,1137,2330,2335,2325,2330,253854
20211129,1138,2330,2335,2325,2330,1338444
20211129,1139,2335,2335,2330,2335,4696
20211129,1140,2330,2335,2330,2335,12121
20211129,1141,2335,2335,2330,2335,4610
20211129,1142,2335,2340,2330,2340,899975
20211129,1143,2340,2340,2330,2335,68766
20211129,1144,2330,2340,2330,2340,91744
20211129,1145,2335,2340,2335,2340,21234
20211129,1146,2335,2340,2335,2340,2344
20211129,1147,2340,2340,2335,2340,8648
20211129,1148,2340,2340,2335,2340,54814
20211129,1149,2340,2340,2335,2340,19660
20211129,1150,2335,2345,2335,2345,2771456
20211129,1151,2340,2345,2335,2340,244823
20211129,1152,2335,2340,2335,2340,142220
20211129,1153,2340,2345,2340,2340,280139
20211129,1154,2345,2345,2340,2345,19726
20211129,1155,2340,2350,2340,2350,1691870
20211129,1156,2345,2350,2340,2345,248560
20211129,1157,2340,2345,2340,2345,24994
20211129,1158,2340,2345,2340,2345,38320
20211129,1159,2345,2345,2340,2340,17725
20211129,1200,2345,2345,2340,2345,54969
20211129,1201,2345,2345,2340,2340,166762
20211129,1202,2340,2340,2335,2335,653521
20211129,1203,2340,2340,2335,2340,8320
20211129,1204,2335,2340,2335,2335,2968
20211129,1205,2340,2345,2335,2340,384147
20211129,1206,2340,2345,2340,2340,28540
20211129,1207,2340,2345,2340,2340,930
20211129,1208,2345,2345,2340,2340,3721
20211129,1209,2340,2345,2340,2340,6537
20211129,1210,2340,2345,2340,2345,14376
20211129,1211,2340,2345,2340,2345,799660
20211129,1212,2340,2345,2340,2345,6339
20211129,1213,2340,2345,2335,2340,1007660
20211129,1214,2340,2345,2335,2340,684597
20211129,1215,2340,2345,2335,2340,228646
20211129,1216,2340,2340,2335,2340,16384
20211129,1217,2335,2345,2335,2345,140965
20211129,1218,2340,2345,2340,2345,8090
20211129,1219,2345,2345,2340,2345,105111
20211129,1220,2340,2345,2340,2340,192373
20211129,1221,2340,2345,2340,2340,52129
20211129,1222,2345,2345,2340,2340,13616
20211129,1223,2345,2345,2340,2345,71018
20211129,1224,2340,2345,2340,2345,12744
20211129,1225,2345,2345,2340,2340,125511
20211129,1226,2340,2345,2340,2340,18151
20211129,1227,2340,2345,2340,2345,840
20211129,1228,2340,2345,2340,2340,7693
20211129,1229,2345,2345,2335,2340,209138
20211129,1230,2335,2345,2335,2335,150505
20211129,1231,2340,2340,2335,2340,29640
20211129,1232,2340,2345,2340,2345,71608
20211129,1233,2340,2345,2340,2340,23911
20211129,1234,2345,2345,2340,2340,14416
20211129,1235,2345,2345,2340,2340,2498
20211129,1236,2340,2345,2340,2345,15731
20211129,1237,2345,2345,2340,2345,45990
20211129,1238,2345,2345,2340,2340,6301
20211129,1239,2340,2345,2340,2345,21323
20211129,1240,2340,2345,2340,2340,24190
20211129,1241,2340,2345,2340,2340,71810
20211129,1242,2340,2345,2340,2340,26315
20211129,1243,2345,2345,2340,2345,197191
20211129,1244,2345,2345,2340,2345,78457
20211129,1245,2340,2345,2340,2345,96864
20211129,1246,2345,2345,2340,2340,26559
20211129,1247,2340,2345,2340,2340,40667
20211129,1248,2345,2345,2340,2345,20352
20211129,1249,2340,2345,2340,2345,1891
20211129,1250,2340,2350,2340,2345,2151101
20211129,1251,2350,2350,2345,2345,43797
20211129,1252,2345,2350,2340,2345,668515
20211129,1253,2340,2345,2340,2340,22677
20211129,1254,2340,2350,2340,2345,139169
20211129,1255,2345,2350,2340,2345,96785
20211129,1256,2345,2350,2340,2345,227085
20211129,1257,2345,2350,2345,2345,1534
20211129,1258,2345,2350,2345,2350,14887
20211129,1259,2350,2355,2345,2350,2174486
20211129,1300,2350,2355,2345,2350,255876
20211129,1301,2350,2355,2345,2345,247872
20211129,1302,2345,2350,2345,2350,19798
20211129,1303,2345,2350,2345,2350,145268
20211129,1304,2345,2350,2340,2345,1131761
20211129,1305,2345,2345,2340,2345,31729
20211129,1306,2345,2345,2340,2340,32593
20211129,1307,2340,2350,2340,2345,113610
20211129,1308,2345,2350,2340,2345,99498
20211129,1309,2350,2350,2345,2345,6722
20211129,1310,2350,2350,2345,2345,44727
20211129,1311,2350,2350,2340,2340,190519
20211129,1312,2340,2345,2340,2345,2291
20211129,1313,2345,2345,2340,2345,76
20211129,1314,2345,2345,2340,2345,103674
20211129,1315,2340,2345,2340,2345,8172
20211129,1316,2345,2345,2340,2345,32705
20211129,1317,2345,2345,2340,2345,18810
20211129,1318,2345,2345,2340,2340,16226
20211129,1319,2345,2345,2340,2345,1580
20211129,1320,2345,2345,2340,2345,22099
20211129,1321,2340,2345,2340,2340,18390
20211129,1322,2345,2345,2335,2345,1304584
20211129,1323,2340,2345,2340,2345,32409
20211129,1324,2345,2345,2340,2345,41127
20211129,1325,2340,2350,2340,2345,944447
20211129,1326,2345,2345,2340,2345,51700
20211129,1327,2345,2345,2340,2345,49242
20211129,1328,2345,2345,2340,2345,194700
20211129,1329,2345,2350,2340,2345,84155
20211129,1330,2345,2350,2345,2345,109229
20211129,1331,2350,2350,2345,2345,67810
20211129,1332,2345,2345,2340,2345,23445
20211129,1333,2340,2345,2340,2340,4436
20211129,1334,2340,2345,2340,2345,1576126
20211129,1335,2340,2345,2340,2340,5392
20211129,1336,2340,2345,2340,2345,32326
20211129,1337,2345,2345,2340,2340,37821
20211129,1338,2340,2345,2340,2340,958
20211129,1339,2340,2345,2340,2345,1668
20211129,1340,2340,2345,2340,2340,47871
20211129,1341,2340,2345,2335,2340,1035602
20211129,1342,2340,2345,2335,2335,54990
20211129,1343,2340,2345,2340,2345,25449
20211129,1344,2340,2345,2340,2345,10260
20211129,1345,2340,2345,2340,2340,228
20211129,1346,2345,2345,2340,2340,47382
20211129,1347,2345,2345,2340,2345,13468
20211129,1348,2340,2345,2340,2345,5707
20211129,1349,2340,2345,2340,2345,31809
20211129,1350,2340,2345,2340,2345,6835
20211129,1351,2345,2350,2340,2350,1368650
20211129,1352,2345,2350,2345,2350,49289
20211129,1353,2345,2350,2345,2350,9832
20211129,1354,2345,2350,2345,2345,26882
20211129,1355,2350,2350,2345,2350,23939
20211129,1356,2345,2350,2345,2350,246940
20211129,1357,2345,2350,2340,2345,2150522
20211129,1358,2345,2345,2340,2340,1146
20211129,1359,2345,2345,2340,2345,12192
20211129,1400,2345,2350,2340,2345,507000
20211129,1401,2345,2350,2340,2350,177688
20211129,1402,2345,2350,2340,2340,58553
20211129,1403,2345,2345,2340,2340,606
20211129,1404,2340,2345,2340,2340,27239
20211129,1405,2340,2350,2340,2350,144645
20211129,1406,2345,2350,2345,2350,96985
20211129,1407,2345,2350,2345,2350,3907
20211129,1408,2345,2350,2345,2345,13194
20211129,1409,2350,2350,2345,2350,39810
20211129,1410,2345,2355,2345,2350,2626418
20211129,1411,2350,2350,2345,2350,438172
20211129,1412,2345,2350,2345,2350,83357
20211129,1413,2350,2350,2345,2350,2926
20211129,1414,2350,2350,2345,2350,32694
20211129,1415,2350,2355,2345,2355,1561234
20211129,1416,2350,2355,2350,2350,73909
20211129,1417,2355,2355,2350,2355,47706
20211129,1418,2350,2355,2350,2350,687288
20211129,1419,2355,2355,2350,2355,150893
20211129,1420,2350,2360,2350,2355,2086579
20211129,1421,2360,2360,2355,2360,380014
20211129,1422,2360,2365,2355,2365,4091761
20211129,1423,2365,2365,2360,2365,576195
20211129,1424,2360,2370,2360,2365,1753144
20211129,1425,2365,2370,2360,2370,1410720
20211129,1426,2365,2370,2365,2370,373788
20211129,1427,2370,2375,2365,2375,1420025
20211129,1428,2370,2375,2365,2370,1297939
20211129,1429,2370,2375,2370,2370,205009
20211129,1430,2375,2375,2365,2375,891143
20211129,1431,2370,2375,2365,2370,271784
20211129,1432,2370,2375,2365,2370,1284296
20211129,1433,2370,2375,2365,2375,472482
20211129,1434,2375,2380,2370,2375,1674878
20211129,1435,2380,2380,2370,2370,1298674
20211129,1436,2375,2375,2370,2370,481851
20211129,1437,2370,2375,2365,2370,1389780
20211129,1438,2370,2370,2360,2365,1856544
20211129,1439,2360,2370,2360,2365,566619
20211129,1440,2370,2370,2365,2370,92458
20211129,1441,2370,2375,2365,2370,745438
20211129,1442,2370,2380,2370,2375,1736317
20211129,1443,2375,2380,2370,2375,559585
20211129,1444,2380,2380,2370,2375,219609
20211129,1445,2375,2375,2370,2370,94777
20211129,1446,2375,2375,2365,2370,1087983
20211129,1447,2365,2370,2365,2370,29140
20211129,1448,2370,2370,2360,2370,888107
20211129,1449,2365,2370,2360,2365,348751
20211129,1450,2360,2365,2360,2360,103805
20211129,1451,2365,2365,2360,2365,259500
20211129,1452,2365,2365,2360,2365,137911
20211129,1453,2365,2365,2360,2360,1142087
20211129,1454,2360,2365,2355,2365,933312
20211129,1455,2365,2365,2360,2365,101056
20211129,1456,2365,2365,2360,2365,7822
20211129,1457,2365,2365,2360,2365,39364
20211129,1458,2365,2370,2360,2365,803057
20211129,1459,2365,2370,2360,2365,421327
20211129,1500,2360,2370,2360,2365,308303
20211129,1501,2365,2370,2360,2365,226018
20211129,1502,2360,2365,2355,2365,937029
20211129,1503,2365,2365,2360,2365,231726
20211129,1504,2365,2370,2360,2365,613986
20211129,1505,2365,2370,2360,2360,298597
20211129,1506,2360,2370,2360,2365,385656
20211129,1507,2365,2370,2360,2370,267485
20211129,1508,2370,2370,2365,2370,22437
20211129,1509,2365,2370,2365,2370,397200
20211129,1510,2365,2370,2360,2370,203663
20211129,1511,2365,2370,2360,2365,35527
20211129,1512,2365,2365,2360,2360,37969
20211129,1513,2365,2370,2360,2370,1378678
20211129,1514,2365,2370,2365,2370,27547
20211129,1515,2365,2370,2365,2365,191931
20211129,1516,2365,2370,2365,2370,559035
20211129,1517,2370,2370,2360,2370,674811
20211129,1518,2365,2370,2365,2370,261094
20211129,1519,2370,2370,2365,2370,77507
20211129,1520,2365,2370,2365,2365,404667
20211129,1530,2365,2365,2365,2365,1968345