날짜,시간,시가,고가,저가,종가,거래량
20211130,0901,2330,2330,2315,2320,6235035
20211130,0902,2320,2325,2310,2315,4361414
20211130,0903,2315,2320,2310,2320,1984248
20211130,0904,2315,2325,2310,2325,6731207
20211130,0905,2325,2325,2320,2325,439116
20211130,0906,2320,2330,2315,2315,3162631
20211130,0907,2320,2330,2315,2325,2434446
20211130,0908,2325,2335,2320,2330,1479700
20211130,0909,2335,2335,2325,2325,1065109
20211130,0910,2325,2335,2325,2335,806613
20211130,0911,2335,2335,2320,2320,949736
20211130,0912,2320,2330,2320,2330,536298
20211130,0913,2330,2330,2320,2330,624133
20211130,0914,2330,2330,2325,2325,832132
20211130,0915,2330,2330,2320,2325,344424
20211130,0916,2325,2330,2320,2330,1066766
20211130,0917,2325,2330,2320,2320,153493
20211130,0918,2320,2325,2320,2320,317025
20211130,0919,2320,2325,2315,2325,1827892
20211130,0920,2320,2330,2320,2330,546162
20211130,0921,2330,2335,2325,2335,1811519
20211130,0922,2335,2340,2330,2330,2142062
20211130,0923,2335,2335,2330,2330,174658
20211130,0924,2335,2335,2325,2330,780049
20211130,0925,2330,2335,2325,2330,902404
20211130,0926,2330,2335,2320,2325,1056645
20211130,0927,2325,2330,2320,2325,325454
20211130,0928,2330,2335,2325,2335,910239
20211130,0929,2330,2335,2330,2335,30511
20211130,0930,2330,2335,2330,2335,729228
20211130,0931,2330,2340,2330,2335,1251926
20211130,0932,2340,2340,2335,2340,105800
20211130,0933,2340,2345,2335,2340,3254807
20211130,0934,2335,2340,2335,2340,880874
20211130,0935,2340,2340,2330,2335,389746
20211130,0936,2340,2340,2335,2335,137216
20211130,0937,2335,2345,2335,2340,1110179
20211130,0938,2340,2340,2335,2340,115122
20211130,0939,2340,2340,2335,2340,35326
20211130,0940,2340,2340,2335,2340,73735
20211130,0941,2335,2340,2330,2335,1732616
20211130,0942,2335,2340,2330,2335,208094
20211130,0943,2340,2345,2335,2340,1421576
20211130,0944,2340,2345,2335,2335,137674
20211130,0945,2340,2340,2335,2340,23011
20211130,0946,2340,2340,2335,2335,246084
20211130,0947,2340,2340,2335,2335,30795
20211130,0948,2340,2345,2335,2345,2226314
20211130,0949,2340,2345,2335,2335,278828
20211130,0950,2340,2340,2335,2340,4970
20211130,0951,2340,2340,2335,2340,18628
20211130,0952,2335,2340,2335,2340,120726
20211130,0953,2340,2340,2335,2335,6059
20211130,0954,2340,2340,2335,2340,463223
20211130,0955,2340,2345,2335,2340,226150
20211130,0956,2335,2345,2335,2345,54431
20211130,0957,2340,2345,2340,2345,30316
20211130,0958,2345,2345,2340,2345,46857
20211130,0959,2345,2345,2340,2345,1298655
20211130,1000,2345,2345,2340,2345,16832
20211130,1001,2340,2345,2335,2335,404784
20211130,1002,2335,2345,2335,2340,212652
20211130,1003,2345,2345,2340,2340,75179
20211130,1004,2345,2350,2340,2345,3965533
20211130,1005,2345,2350,2345,2345,474169
20211130,1006,2350,2350,2345,2350,519279
20211130,1007,2350,2350,2340,2345,964431
20211130,1008,2350,2350,2340,2350,214361
20211130,1009,2345,2350,2345,2345,128319
20211130,1010,2345,2350,2345,2350,42838
20211130,1011,2350,2355,2345,2350,1906243
20211130,1012,2350,2355,2350,2350,89449
20211130,1013,2355,2355,2350,2355,521933
20211130,1014,2355,2355,2350,2355,198625
20211130,1015,2355,2355,2345,2350,1221740
20211130,1016,2350,2355,2350,2350,128726
20211130,1017,2350,2355,2350,2355,54387
20211130,1018,2350,2360,2350,2360,2430801
20211130,1019,2355,2360,2355,2360,105717
20211130,1020,2355,2365,2355,2360,1713159
20211130,1021,2365,2365,2360,2365,194802
20211130,1022,2365,2370,2360,2370,1691525
20211130,1023,2370,2370,2365,2365,964257
20211130,1024,2370,2375,2365,2370,1354665
20211130,1025,2370,2375,2365,2370,328804
20211130,1026,2370,2370,2365,2365,134630
20211130,1027,2365,2370,2360,2365,1524152
20211130,1028,2365,2370,2360,2365,408716
20211130,1029,2365,2365,2360,2360,231643
20211130,1030,2365,2365,2360,2360,875426
20211130,1031,2365,2370,2360,2360,902143
20211130,1032,2365,2370,2360,2360,290115
20211130,1033,2365,2370,2360,2370,371533
20211130,1034,2370,2370,2365,2370,81618
20211130,1035,2370,2370,2360,2360,520534
20211130,1036,2365,2370,2360,2370,262035
20211130,1037,2370,2370,2360,2365,363854
20211130,1038,2365,2365,2360,2365,39368
20211130,1039,2365,2365,2360,2360,22502
20211130,1040,2365,2365,2360,2360,293506
20211130,1041,2365,2365,2360,2360,210940
20211130,1042,2365,2365,2360,2360,699758
20211130,1043,2365,2370,2360,2370,256093
20211130,1044,2365,2370,2360,2365,284854
20211130,1045,2365,2370,2360,2370,651241
20211130,1046,2370,2370,2365,2370,31837
20211130,1047,2370,2370,2365,2370,107764
20211130,1048,2370,2370,2365,2370,76766
20211130,1049,2365,2375,2365,2370,1998530
20211130,1050,2370,2370,2360,2365,902634
20211130,1051,2365,2365,2360,2365,46702
20211130,1052,2365,2370,2360,2370,220151
20211130,1053,2365,2365,2360,2365,150853
20211130,1054,2365,2370,2365,2365,6331
20211130,1055,2365,2375,2365,2370,1143425
20211130,1056,2370,2375,2370,2375,25470
20211130,1057,2375,2380,2370,2375,3118965
20211130,1058,2380,2380,2375,2375,238617
20211130,1059,2380,2380,2375,2375,108729
20211130,1100,2380,2385,2375,2385,1195589
20211130,1101,2380,2385,2375,2380,758448
20211130,1102,2380,2380,2375,2375,202254
20211130,1103,2380,2380,2375,2380,484034
20211130,1104,2375,2380,2375,2380,48312
20211130,1105,2380,2380,2375,2375,99481
20211130,1106,2380,2380,2375,2375,118047
20211130,1107,2375,2380,2370,2375,1896043
20211130,1108,2375,2380,2375,2380,82049
20211130,1109,2375,2380,2375,2380,1885418
20211130,1110,2375,2385,2375,2380,229915
20211130,1111,2385,2385,2375,2380,331134
20211130,1112,2375,2380,2375,2380,340775
20211130,1113,2380,2385,2375,2380,201235
20211130,1114,2380,2390,2380,2385,2128755
20211130,1115,2390,2390,2380,2385,936793
20211130,1116,2380,2385,2380,2380,113647
20211130,1117,2385,2385,2380,2385,237754
20211130,1118,2385,2390,2380,2385,654296
20211130,1119,2390,2395,2385,2395,1449486
20211130,1120,2390,2395,2385,2395,906752
20211130,1121,2390,2395,2390,2395,278980
20211130,1122,2395,2400,2390,2395,2601873
20211130,1123,2395,2400,2390,2395,1263063
20211130,1124,2395,2400,2395,2400,238567
20211130,1125,2400,2400,2395,2400,194520
20211130,1126,2400,2400,2395,2400,1608961
20211130,1127,2395,2405,2395,2400,1177244
20211130,1128,2405,2410,2400,2405,2511799
20211130,1129,2405,2405,2400,2405,272620
20211130,1130,2405,2410,2400,2405,833780
20211130,1131,2405,2410,2400,2410,675858
20211130,1132,2410,2410,2405,2405,339318
20211130,1133,2410,2410,2405,2410,237829
20211130,1134,2405,2410,2405,2405,345322
20211130,1135,2405,2410,2400,2405,1520886
20211130,1136,2405,2410,2400,2405,503466
20211130,1137,2405,2410,2400,2405,351312
20211130,1138,2400,2410,2400,2405,725829
20211130,1139,2405,2410,2400,2405,1196470
20211130,1140,2405,2405,2400,2405,211563
20211130,1141,2400,2410,2400,2400,617176
20211130,1142,2405,2405,2400,2400,154938
20211130,1143,2405,2405,2400,2400,293011
20211130,1144,2400,2410,2400,2410,1054624
20211130,1145,2405,2410,2400,2405,678879
20211130,1146,2405,2410,2400,2405,576899
20211130,1147,2405,2410,2405,2410,73225
20211130,1148,2410,2410,2405,2410,64271
20211130,1149,2410,2410,2405,2410,1636572
20211130,1150,2405,2410,2405,2405,244205
20211130,1151,2410,2410,2405,2405,62570
20211130,1152,2410,2410,2405,2410,73133
20211130,1153,2410,2410,2405,2405,73738
20211130,1154,2405,2415,2405,2405,757004
20211130,1155,2405,2410,2405,2405,132215
20211130,1156,2410,2410,2405,2405,275241
20211130,1157,2405,2410,2405,2410,70840
20211130,1158,2405,2410,2405,2405,53921
20211130,1159,2410,2410,2405,2410,108446
20211130,1200,2410,2410,2405,2410,22702
20211130,1201,2405,2410,2405,2410,128384
20211130,1202,2410,2410,2405,2410,15656
20211130,1203,2410,2415,2405,2415,1195916
20211130,1204,2415,2415,2410,2415,83842
20211130,1205,2410,2415,2410,2415,70174
20211130,1206,2410,2415,2405,2410,1132780
20211130,1207,2410,2415,2405,2410,309985
20211130,1208,2410,2410,2405,2410,106301
20211130,1209,2405,2410,2405,2405,22331
20211130,1210,2410,2410,2405,2405,19005
20211130,1211,2410,2415,2405,2410,354858
20211130,1212,2410,2415,2405,2410,204174
20211130,1213,2415,2415,2410,2410,363687
20211130,1214,2410,2415,2405,2410,420485
20211130,1215,2410,2415,2410,2410,34657
20211130,1216,2410,2420,2410,2415,3460818
20211130,1217,2420,2420,2410,2420,884459
20211130,1218,2420,2420,2415,2420,1162659
20211130,1219,2420,2420,2415,2420,386872
20211130,1220,2420,2425,2415,2420,2220598
20211130,1221,2415,2420,2410,2415,1623046
20211130,1222,2415,2420,2415,2420,70343
20211130,1223,2420,2420,2415,2420,93733
20211130,1224,2420,2420,2415,2415,125935
20211130,1225,2415,2420,2415,2420,269781
20211130,1226,2420,2425,2415,2420,1045528
20211130,1227,2420,2420,2415,2415,366130
20211130,1228,2420,2425,2415,2425,364566
20211130,1229,2420,2425,2420,2425,432279
20211130,1230,2425,2425,2420,2425,63321
20211130,1231,2420,2425,2420,2425,89473
20211130,1232,2420,2425,2420,2420,1049203
20211130,1233,2420,2425,2420,2420,160531
20211130,1234,2420,2425,2415,2420,835359
20211130,1235,2415,2420,2415,2415,201249
20211130,1236,2415,2420,2415,2420,190099
20211130,1237,2415,2420,2415,2415,130060
20211130,1238,2415,2420,2415,2415,107107
20211130,1239,2420,2420,2415,2415,627714
20211130,1240,2415,2420,2410,2420,1480445
20211130,1241,2415,2420,2410,2415,837447
20211130,1242,2415,2420,2410,2410,320920
20211130,1243,2415,2420,2410,2415,1123170
20211130,1244,2415,2420,2415,2415,196302
20211130,1245,2415,2420,2415,2415,107712
20211130,1246,2420,2420,2415,2420,32514
20211130,1247,2415,2420,2415,2420,16908
20211130,1248,2420,2420,2415,2420,65909
20211130,1249,2420,2420,2415,2420,36378
20211130,1250,2415,2420,2415,2420,62555
20211130,1251,2415,2420,2415,2420,134579
20211130,1252,2420,2420,2415,2415,67271
20211130,1253,2415,2420,2410,2410,516829
20211130,1254,2410,2415,2410,2410,213164
20211130,1255,2410,2415,2410,2410,116716
20211130,1256,2410,2415,2405,2405,1442708
20211130,1257,2410,2415,2405,2410,1648484
20211130,1258,2410,2415,2410,2415,95409
20211130,1259,2415,2415,2410,2415,105882
20211130,1300,2410,2415,2410,2410,58431
20211130,1301,2410,2415,2410,2410,64920
20211130,1302,2410,2415,2410,2410,78388
20211130,1303,2410,2415,2410,2410,53137
20211130,1304,2410,2415,2405,2405,493548
20211130,1305,2410,2410,2400,2400,1044293
20211130,1306,2405,2410,2400,2405,2030578
20211130,1307,2405,2410,2400,2400,262597
20211130,1308,2405,2410,2400,2400,928433
20211130,1309,2400,2410,2400,2410,265950
20211130,1310,2410,2410,2405,2410,164353
20211130,1311,2410,2410,2405,2410,14271
20211130,1312,2410,2410,2405,2410,50497
20211130,1313,2405,2415,2405,2415,1066906
20211130,1314,2415,2415,2405,2410,632898
20211130,1315,2410,2415,2405,2405,341728
20211130,1316,2410,2415,2405,2415,50113
20211130,1317,2410,2415,2410,2415,16497
20211130,1318,2410,2415,2410,2415,107721
20211130,1319,2415,2415,2410,2410,38806
20211130,1320,2415,2415,2410,2410,49825
20211130,1321,2410,2415,2405,2405,958806
20211130,1322,2410,2410,2405,2405,84540
20211130,1323,2405,2410,2405,2410,57948
20211130,1324,2410,2415,2405,2410,504449
20211130,1325,2410,2410,2405,2405,88940
20211130,1326,2410,2410,2405,2405,18124
20211130,1327,2410,2415,2405,2415,477369
20211130,1328,2415,2415,2410,2410,44902
20211130,1329,2410,2415,2410,2415,15812
20211130,1330,2415,2415,2410,2415,34240
20211130,1331,2410,2415,2410,2410,84043
20211130,1332,2415,2415,2410,2410,1377
20211130,1333,2410,2415,2410,2415,22910
20211130,1334,2410,2415,2410,2410,119592
20211130,1335,2415,2415,2410,2410,61067
20211130,1336,2415,2415,2410,2410,7109
20211130,1337,2415,2415,2410,2410,50900
20211130,1338,2410,2415,2410,2415,53941
20211130,1339,2415,2415,2410,2415,47911
20211130,1340,2415,2415,2410,2410,19273
20211130,1341,2415,2415,2410,2415,13292
20211130,1342,2415,2415,2410,2415,55497
20211130,1343,2410,2415,2410,2415,113480
20211130,1344,2415,2415,2410,2410,113168
20211130,1345,2415,2415,2410,2410,36492
20211130,1346,2415,2415,2405,2410,1030683
20211130,1347,2410,2415,2405,2410,425500
20211130,1348,2410,2415,2410,2410,67258
20211130,1349,2410,2415,2405,2410,192783
20211130,1350,2410,2410,2405,2405,27580
20211130,1351,2405,2415,2405,2410,470288
20211130,1352,2405,2410,2405,2410,16560
20211130,1353,2410,2410,2405,2405,167001
20211130,1354,2405,2410,2405,2405,168870
20211130,1355,2405,2410,2400,2405,1080427
20211130,1356,2405,2410,2400,2405,162650
20211130,1357,2410,2410,2400,2400,216625
20211130,1358,2400,2405,2400,2405,292899
20211130,1359,2400,2405,2400,2405,491232
20211130,1400,2405,2405,2400,2400,172904
20211130,1401,2405,2410,2400,2410,579345
20211130,1402,2410,2410,2405,2410,20663
20211130,1403,2410,2410,2400,2410,230169
20211130,1404,2410,2410,2405,2410,108919
20211130,1405,2410,2410,2405,2410,182944
20211130,1406,2410,2415,2405,2415,965192
20211130,1407,2410,2415,2410,2415,1960473
20211130,1408,2415,2420,2410,2410,1270505
20211130,1409,2415,2420,2410,2420,288872
20211130,1410,2420,2420,2410,2420,234313
20211130,1411,2415,2420,2410,2420,69158
20211130,1412,2415,2420,2415,2415,26613
20211130,1413,2420,2420,2415,2420,1247906
20211130,1414,2420,2425,2415,2420,1756561
20211130,1415,2425,2425,2420,2425,160658
20211130,1416,2425,2430,2420,2430,2500603
20211130,1417,2425,2430,2425,2430,244833
20211130,1418,2430,2435,2425,2430,2554256
20211130,1419,2430,2435,2425,2430,685841
20211130,1420,2430,2440,2430,2440,2417863
20211130,1421,2435,2440,2435,2440,927291
20211130,1422,2440,2440,2430,2440,1269152
20211130,1423,2440,2445,2435,2440,2967746
20211130,1424,2440,2445,2435,2445,948862
20211130,1425,2440,2445,2440,2445,195174
20211130,1426,2445,2450,2440,2450,3434826
20211130,1427,2450,2450,2445,2445,350196
20211130,1428,2450,2450,2445,2445,497674
20211130,1429,2450,2450,2435,2440,4412970
20211130,1430,2440,2445,2435,2440,1162406
20211130,1431,2440,2445,2435,2440,474548
20211130,1432,2440,2445,2435,2440,905377
20211130,1433,2440,2445,2440,2440,238754
20211130,1434,2440,2450,2440,2445,1865898
20211130,1435,2445,2445,2440,2440,963148
20211130,1436,2440,2445,2440,2445,491047
20211130,1437,2440,2450,2440,2450,1012951
20211130,1438,2445,2450,2445,2450,2144452
20211130,1439,2445,2455,2445,2450,1368857
20211130,1440,2450,2450,2445,2450,222938
20211130,1441,2450,2455,2445,2445,777221
20211130,1442,2450,2450,2445,2445,149259
20211130,1443,2445,2455,2445,2455,556673
20211130,1444,2455,2455,2450,2450,208276
20211130,1445,2455,2460,2450,2460,1579490
20211130,1446,2455,2465,2455,2465,1622024
20211130,1447,2460,2470,2455,2465,2233352
20211130,1448,2465,2470,2460,2470,815967
20211130,1449,2470,2470,2455,2455,2609800
20211130,1450,2455,2460,2455,2460,892031
20211130,1451,2460,2460,2450,2450,1132079
20211130,1452,2455,2455,2450,2455,178981
20211130,1453,2455,2460,2450,2455,908349
20211130,1454,2455,2460,2450,2455,1259031
20211130,1455,2455,2460,2450,2460,150671
20211130,1456,2455,2460,2455,2460,264729
20211130,1457,2460,2465,2455,2460,973664
20211130,1458,2465,2465,2460,2465,244875
20211130,1459,2465,2465,2460,2460,231039
20211130,1500,2460,2465,2460,2465,276452
20211130,1501,2460,2465,2455,2465,1242620
20211130,1502,2465,2480,2460,2480,2955520
20211130,1503,2480,2480,2470,2475,1711629
20211130,1504,2480,2485,2475,2480,3777328
20211130,1505,2475,2485,2475,2485,1861699
20211130,1506,2480,2490,2480,2485,1483532
20211130,1507,2485,2490,2480,2480,1439497
20211130,1508,2485,2490,2480,2485,1547490
20211130,1509,2485,2490,2480,2485,676558
20211130,1510,2485,2490,2480,2485,543436
20211130,1511,2485,2490,2480,2490,1602333
20211130,1512,2485,2495,2485,2495,1576003
20211130,1513,2495,2500,2490,2500,2514354
20211130,1514,2500,2505,2495,2500,1271839
20211130,1515,2500,2505,2500,2500,482519
20211130,1516,2500,2505,2485,2485,2759221
20211130,1517,2485,2495,2480,2480,2956791
20211130,1518,2485,2490,2475,2475,2194474
20211130,1519,2480,2480,2470,2475,2761264
20211130,1520,2480,2480,2470,2475,4209542
20211130,1530,2465,2465,2465,2465,6298465