날짜,시간,시가,고가,저가,종가,거래량
20211125,0901,2205,2215,2205,2215,2538728
20211125,0902,2210,2225,2210,2225,3030797
20211125,0903,2225,2225,2215,2225,493761
20211125,0904,2225,2225,2215,2225,1027531
20211125,0905,2225,2225,2215,2225,814078
20211125,0906,2225,2230,2220,2225,3180401
20211125,0907,2220,2230,2220,2225,690117
20211125,0908,2225,2230,2220,2230,403771
20211125,0909,2225,2230,2220,2220,614842
20211125,0910,2225,2230,2220,2230,88917
20211125,0911,2230,2230,2225,2225,52345
20211125,0912,2230,2230,2225,2230,106654
20211125,0913,2230,2230,2225,2230,66140
20211125,0914,2230,2230,2220,2225,628602
20211125,0915,2225,2230,2225,2230,539600
20211125,0916,2225,2230,2220,2225,318237
20211125,0917,2225,2230,2220,2225,181071
20211125,0918,2220,2230,2220,2225,566627
20211125,0919,2230,2230,2225,2225,16674
20211125,0920,2225,2230,2225,2230,72583
20211125,0921,2225,2230,2225,2225,31549
20211125,0922,2230,2235,2225,2230,2555776
20211125,0923,2230,2235,2230,2235,272136
20211125,0924,2235,2240,2230,2240,2858768
20211125,0925,2240,2240,2230,2230,807167
20211125,0926,2235,2235,2230,2230,191071
20211125,0927,2230,2235,2230,2235,20773
20211125,0928,2230,2235,2230,2235,216920
20211125,0929,2230,2240,2230,2235,1419738
20211125,0930,2235,2240,2230,2235,428377
20211125,0931,2235,2235,2230,2230,616088
20211125,0932,2235,2235,2230,2235,209893
20211125,0933,2235,2235,2230,2230,43847
20211125,0934,2235,2235,2230,2235,77789
20211125,0935,2235,2235,2230,2230,51579
20211125,0936,2230,2235,2230,2235,140172
20211125,0937,2235,2240,2230,2235,1284806
20211125,0938,2240,2240,2235,2235,130713
20211125,0939,2240,2240,2230,2235,390080
20211125,0940,2240,2240,2230,2235,252945
20211125,0941,2235,2240,2235,2235,85204
20211125,0942,2235,2240,2235,2235,92499
20211125,0943,2240,2240,2230,2230,503814
20211125,0944,2230,2235,2230,2230,181379
20211125,0945,2235,2235,2225,2225,1412060
20211125,0946,2225,2230,2220,2225,1175427
20211125,0947,2220,2230,2220,2225,829462
20211125,0948,2225,2230,2220,2225,639517
20211125,0949,2220,2225,2220,2225,30643
20211125,0950,2220,2230,2220,2230,238727
20211125,0951,2225,2230,2225,2230,25224
20211125,0952,2225,2235,2225,2235,1149929
20211125,0953,2235,2235,2230,2230,78649
20211125,0954,2235,2235,2230,2235,4686
20211125,0955,2235,2240,2230,2235,4356826
20211125,0956,2230,2235,2230,2230,6434
20211125,0957,2235,2235,2225,2230,1106180
20211125,0958,2230,2235,2230,2235,45652
20211125,0959,2235,2235,2230,2235,1152556
20211125,1000,2230,2235,2230,2235,3461
20211125,1001,2235,2235,2230,2230,12934
20211125,1002,2230,2235,2230,2230,712
20211125,1003,2230,2235,2230,2230,6628
20211125,1004,2235,2235,2230,2230,1064880
20211125,1005,2235,2235,2225,2230,60161
20211125,1006,2230,2235,2225,2235,390993
20211125,1007,2235,2240,2230,2235,1970543
20211125,1008,2235,2240,2235,2235,105632
20211125,1009,2235,2245,2235,2245,7184029
20211125,1010,2245,2245,2240,2245,1568641
20211125,1011,2245,2245,2240,2240,38791
20211125,1012,2245,2245,2235,2240,1241914
20211125,1013,2240,2240,2235,2235,13952
20211125,1014,2235,2240,2235,2240,9148
20211125,1015,2235,2240,2235,2240,11740
20211125,1016,2235,2240,2235,2235,5565
20211125,1017,2240,2240,2235,2240,29016
20211125,1018,2240,2240,2235,2235,16765
20211125,1019,2235,2245,2235,2235,577597
20211125,1020,2235,2240,2235,2240,95771
20211125,1021,2235,2240,2230,2235,833663
20211125,1022,2235,2235,2230,2235,6089
20211125,1023,2235,2235,2230,2235,20488
20211125,1024,2235,2235,2230,2235,30619
20211125,1025,2235,2235,2230,2235,2322
20211125,1026,2235,2235,2230,2230,162774
20211125,1027,2230,2240,2230,2235,360054
20211125,1028,2240,2240,2235,2240,775321
20211125,1029,2235,2240,2235,2235,3124
20211125,1030,2235,2240,2235,2240,6678
20211125,1031,2235,2240,2235,2240,38022
20211125,1032,2235,2240,2235,2240,68141
20211125,1033,2240,2240,2235,2240,21159
20211125,1034,2240,2240,2235,2240,17028
20211125,1035,2240,2240,2235,2235,1244662
20211125,1036,2240,2245,2235,2240,215880
20211125,1037,2240,2245,2235,2235,209871
20211125,1038,2235,2240,2235,2240,21394
20211125,1039,2240,2240,2235,2235,149001
20211125,1040,2240,2245,2235,2240,857316
20211125,1041,2240,2245,2235,2240,535827
20211125,1042,2245,2245,2240,2245,51627
20211125,1043,2240,2245,2235,2240,711480
20211125,1044,2240,2245,2240,2240,16345
20211125,1045,2245,2245,2240,2245,4271144
20211125,1046,2245,2245,2240,2240,77648
20211125,1047,2245,2245,2240,2245,79264
20211125,1048,2240,2245,2240,2245,24598
20211125,1049,2240,2245,2240,2245,15067
20211125,1050,2245,2250,2240,2245,1279088
20211125,1051,2245,2250,2245,2245,232195
20211125,1052,2245,2250,2245,2245,16053
20211125,1053,2250,2250,2245,2245,24667
20211125,1054,2245,2250,2245,2250,48971
20211125,1055,2250,2250,2245,2250,38701
20211125,1056,2250,2250,2245,2245,17318
20211125,1057,2250,2250,2245,2245,88046
20211125,1058,2245,2250,2240,2245,433292
20211125,1059,2240,2245,2240,2240,5579
20211125,1100,2245,2245,2240,2245,77838
20211125,1101,2245,2245,2240,2240,17660
20211125,1102,2245,2245,2240,2240,46984
20211125,1103,2245,2245,2240,2245,34714
20211125,1104,2245,2245,2240,2240,591
20211125,1105,2245,2245,2240,2240,27771
20211125,1106,2245,2250,2240,2245,919777
20211125,1107,2245,2250,2240,2245,744177
20211125,1108,2250,2250,2245,2250,100620
20211125,1109,2250,2250,2245,2245,36402
20211125,1110,2245,2250,2240,2240,634685
20211125,1111,2240,2245,2240,2240,67539
20211125,1112,2240,2245,2240,2240,1736
20211125,1113,2245,2245,2240,2240,1988
20211125,1114,2245,2245,2240,2245,8878
20211125,1115,2245,2245,2240,2245,22890
20211125,1116,2240,2245,2240,2240,83401
20211125,1117,2240,2245,2235,2235,908870
20211125,1118,2240,2240,2235,2235,8935
20211125,1119,2240,2240,2235,2240,525254
20211125,1120,2235,2240,2235,2235,69564
20211125,1121,2240,2245,2235,2245,124057
20211125,1122,2245,2245,2240,2240,329064
20211125,1123,2240,2245,2240,2245,9607
20211125,1124,2245,2245,2240,2245,3985
20211125,1125,2240,2245,2235,2240,135831
20211125,1126,2240,2245,2235,2240,109071
20211125,1127,2235,2240,2235,2240,8584
20211125,1128,2240,2245,2240,2240,222419
20211125,1129,2235,2240,2235,2235,93488
20211125,1130,2240,2240,2235,2240,3822
20211125,1131,2240,2240,2235,2235,9362
20211125,1132,2240,2245,2235,2240,336430
20211125,1133,2240,2245,2235,2235,27191
20211125,1134,2235,2240,2235,2240,1270
20211125,1135,2235,2240,2235,2235,7656
20211125,1136,2240,2240,2235,2240,6214
20211125,1137,2235,2240,2235,2240,21172
20211125,1138,2240,2240,2235,2240,8153
20211125,1139,2235,2240,2235,2235,15301
20211125,1140,2240,2240,2235,2240,5780
20211125,1141,2240,2240,2235,2240,1949
20211125,1142,2240,2240,2235,2235,6834
20211125,1143,2240,2240,2235,2240,4727
20211125,1144,2240,2240,2235,2240,428312
20211125,1145,2240,2240,2235,2240,36888
20211125,1146,2240,2245,2235,2240,24247
20211125,1147,2245,2245,2235,2240,169847
20211125,1148,2240,2240,2235,2240,177705
20211125,1149,2240,2240,2235,2240,3070
20211125,1150,2235,2240,2235,2240,11776
20211125,1151,2240,2240,2235,2235,3704
20211125,1152,2235,2240,2235,2240,15500
20211125,1153,2235,2240,2235,2235,39847
20211125,1154,2235,2240,2235,2240,13069
20211125,1155,2235,2240,2235,2235,28543
20211125,1156,2240,2240,2235,2240,1237
20211125,1157,2240,2240,2235,2235,8140
20211125,1158,2235,2240,2235,2240,302
20211125,1159,2240,2240,2235,2235,60037
20211125,1200,2235,2240,2235,2235,9579
20211125,1201,2240,2240,2235,2240,3401
20211125,1202,2240,2245,2235,2245,612373
20211125,1203,2240,2245,2240,2240,29496
20211125,1204,2245,2245,2240,2245,113718
20211125,1205,2240,2245,2240,2245,4386
20211125,1206,2240,2245,2240,2240,22410
20211125,1207,2240,2245,2240,2245,2579
20211125,1208,2245,2245,2240,2245,2027
20211125,1209,2240,2245,2240,2240,24431
20211125,1210,2245,2245,2240,2240,11351
20211125,1211,2240,2245,2240,2245,5520
20211125,1212,2240,2245,2240,2240,3819
20211125,1213,2245,2245,2240,2240,429
20211125,1214,2245,2245,2240,2245,70105
20211125,1215,2245,2245,2240,2245,27990
20211125,1216,2245,2245,2240,2240,5419
20211125,1217,2240,2245,2240,2245,225
20211125,1218,2245,2245,2240,2240,6738
20211125,1219,2245,2245,2240,2245,2262505
20211125,1220,2240,2245,2240,2240,167890
20211125,1221,2240,2245,2240,2240,272849
20211125,1222,2240,2245,2240,2240,163462
20211125,1223,2240,2240,2235,2240,2156
20211125,1224,2240,2240,2235,2235,2105
20211125,1225,2240,2240,2235,2235,10356
20211125,1226,2235,2240,2235,2235,16284
20211125,1227,2240,2240,2235,2235,5192
20211125,1228,2240,2240,2235,2235,43794
20211125,1229,2235,2240,2235,2235,198054
20211125,1230,2240,2240,2230,2230,1085313
20211125,1231,2230,2235,2230,2230,126282
20211125,1232,2230,2235,2230,2230,12907
20211125,1233,2230,2235,2230,2235,32221
20211125,1234,2230,2235,2230,2235,516496
20211125,1235,2235,2235,2230,2235,213289
20211125,1236,2230,2235,2230,2230,123516
20211125,1237,2230,2235,2230,2235,1067
20211125,1238,2230,2235,2230,2230,6417
20211125,1239,2230,2235,2230,2230,48034
20211125,1240,2230,2235,2230,2230,6037
20211125,1241,2230,2235,2230,2235,66
20211125,1242,2235,2240,2230,2235,444330
20211125,1243,2230,2240,2230,2240,45804
20211125,1244,2235,2235,2230,2230,44447
20211125,1245,2230,2240,2230,2240,194127
20211125,1246,2235,2240,2235,2235,4987
20211125,1247,2240,2240,2235,2240,64
20211125,1248,2235,2240,2235,2240,4530
20211125,1249,2240,2240,2235,2235,3127
20211125,1250,2235,2240,2235,2235,13580
20211125,1251,2235,2240,2235,2240,1029
20211125,1252,2235,2240,2235,2235,63730
20211125,1253,2240,2240,2230,2230,165957
20211125,1254,2230,2240,2230,2230,497949
20211125,1255,2230,2235,2230,2235,3231
20211125,1256,2230,2235,2230,2235,104899
20211125,1257,2230,2240,2230,2230,94299
20211125,1258,2235,2240,2230,2235,148630
20211125,1259,2240,2240,2235,2235,27433
20211125,1300,2240,2240,2235,2235,7
20211125,1301,2235,2240,2235,2235,152790
20211125,1302,2240,2240,2235,2235,3110
20211125,1303,2240,2240,2235,2240,9281
20211125,1304,2240,2240,2235,2235,898
20211125,1305,2235,2240,2235,2235,46030
20211125,1306,2240,2240,2235,2240,101305
20211125,1307,2240,2240,2235,2240,109632
20211125,1308,2235,2240,2235,2240,2673
20211125,1309,2240,2240,2235,2240,82
20211125,1310,2240,2240,2235,2235,16276
20211125,1311,2235,2240,2235,2235,212
20211125,1312,2240,2240,2235,2235,12131
20211125,1313,2235,2240,2235,2240,17935
20211125,1314,2240,2245,2235,2240,1637553
20211125,1315,2245,2245,2235,2240,241791
20211125,1316,2235,2245,2235,2245,311563
20211125,1317,2240,2240,2235,2235,39832
20211125,1318,2240,2240,2235,2240,11275
20211125,1319,2235,2240,2235,2235,1014
20211125,1320,2235,2240,2235,2240,4144
20211125,1321,2235,2240,2235,2235,3641
20211125,1322,2240,2240,2235,2235,1033
20211125,1323,2235,2240,2235,2235,12240
20211125,1324,2240,2240,2235,2240,147
20211125,1325,2240,2240,2235,2240,13428
20211125,1326,2235,2240,2235,2240,21213
20211125,1327,2240,2245,2235,2240,458864
20211125,1328,2245,2245,2240,2240,179081
20211125,1329,2240,2245,2235,2240,210032
20211125,1330,2240,2245,2240,2240,108542
20211125,1331,2240,2245,2240,2240,6279
20211125,1332,2240,2245,2240,2240,4150
20211125,1333,2240,2245,2240,2245,11389
20211125,1334,2240,2245,2240,2245,60
20211125,1335,2240,2245,2240,2240,11324
20211125,1336,2240,2245,2240,2240,9368
20211125,1337,2240,2240,2240,2240,27451
20211125,1338,2240,2245,2240,2240,27982
20211125,1339,2245,2245,2240,2240,24067
20211125,1340,2240,2245,2240,2245,4287
20211125,1341,2240,2240,2240,2240,62
20211125,1342,2240,2245,2240,2245,25480
20211125,1343,2240,2245,2240,2245,3467
20211125,1344,2245,2245,2240,2245,14576
20211125,1345,2240,2245,2235,2240,132313
20211125,1346,2240,2245,2235,2240,861981
20211125,1347,2235,2240,2235,2235,732
20211125,1348,2235,2240,2235,2235,187593
20211125,1349,2240,2245,2235,2235,353813
20211125,1350,2240,2245,2235,2235,146221
20211125,1351,2240,2245,2235,2240,113076
20211125,1352,2245,2245,2240,2245,4768
20211125,1353,2240,2245,2240,2240,36394
20211125,1354,2240,2245,2235,2240,184026
20211125,1355,2240,2240,2235,2235,1285
20211125,1356,2235,2240,2235,2235,5023
20211125,1357,2240,2240,2235,2235,1492
20211125,1358,2235,2240,2235,2240,393585
20211125,1359,2240,2245,2240,2240,268139
20211125,1400,2245,2245,2240,2245,5982
20211125,1401,2240,2245,2240,2245,46158
20211125,1402,2240,2245,2235,2245,35010
20211125,1403,2240,2245,2240,2240,185626
20211125,1404,2240,2245,2240,2240,112545
20211125,1405,2240,2245,2240,2240,560
20211125,1406,2245,2245,2240,2240,21133
20211125,1407,2240,2245,2240,2240,137219
20211125,1408,2240,2245,2240,2240,6729
20211125,1409,2245,2245,2240,2240,11589
20211125,1410,2240,2245,2240,2240,2383
20211125,1411,2240,2245,2240,2240,21330
20211125,1412,2240,2240,2235,2240,92837
20211125,1413,2235,2240,2235,2235,30601
20211125,1414,2240,2240,2235,2240,1094
20211125,1415,2240,2240,2235,2235,2879
20211125,1416,2235,2240,2235,2240,2134
20211125,1417,2235,2240,2235,2240,19361
20211125,1418,2240,2240,2235,2240,1417
20211125,1419,2235,2240,2235,2235,1458
20211125,1420,2235,2240,2235,2235,25786
20211125,1421,2240,2240,2235,2235,62172
20211125,1422,2235,2240,2235,2240,212624
20211125,1423,2235,2240,2230,2235,839264
20211125,1424,2240,2240,2235,2235,45502
20211125,1425,2235,2240,2235,2235,8439
20211125,1426,2240,2240,2235,2235,3514
20211125,1427,2235,2240,2235,2235,10628
20211125,1428,2235,2240,2235,2240,326516
20211125,1429,2235,2240,2235,2235,5952
20211125,1430,2235,2240,2235,2235,37464
20211125,1431,2240,2240,2235,2235,24567
20211125,1432,2235,2240,2235,2235,2763
20211125,1433,2235,2240,2235,2235,251704
20211125,1434,2235,2240,2235,2235,8626
20211125,1435,2240,2240,2235,2235,232791
20211125,1436,2235,2240,2235,2235,13983
20211125,1437,2240,2240,2235,2235,25
20211125,1438,2235,2240,2235,2235,954
20211125,1439,2235,2240,2235,2235,26509
20211125,1440,2235,2240,2235,2235,5048
20211125,1441,2240,2240,2235,2240,605677
20211125,1442,2240,2240,2235,2235,2362
20211125,1443,2240,2240,2235,2235,1025841
20211125,1444,2240,2240,2235,2240,22449
20211125,1445,2235,2245,2235,2245,1364508
20211125,1446,2245,2245,2235,2235,103993
20211125,1447,2240,2240,2235,2235,1042
20211125,1448,2235,2240,2235,2235,799318
20211125,1449,2235,2245,2235,2240,383063
20211125,1450,2240,2245,2240,2240,15774
20211125,1451,2245,2245,2235,2240,283676
20211125,1452,2245,2245,2240,2245,233220
20211125,1453,2240,2245,2240,2245,7276
20211125,1454,2245,2245,2240,2240,9209
20211125,1455,2240,2245,2240,2240,8324
20211125,1456,2240,2245,2240,2245,3622
20211125,1457,2240,2245,2240,2240,360695
20211125,1458,2245,2245,2240,2245,2768
20211125,1459,2240,2245,2235,2240,143771
20211125,1500,2240,2245,2235,2240,389608
20211125,1501,2240,2245,2240,2245,122463
20211125,1502,2240,2245,2240,2240,4632
20211125,1503,2240,2245,2240,2240,80277
20211125,1504,2240,2245,2235,2240,158650
20211125,1505,2240,2245,2235,2245,164420
20211125,1506,2240,2245,2240,2245,679566
20211125,1507,2240,2245,2240,2240,30832
20211125,1508,2240,2245,2240,2240,34089
20211125,1509,2245,2245,2240,2240,133413
20211125,1510,2240,2245,2240,2240,80852
20211125,1511,2245,2245,2240,2245,125271
20211125,1512,2245,2245,2235,2235,248024
20211125,1513,2240,2240,2235,2240,255729
20211125,1514,2240,2245,2240,2240,185059
20211125,1515,2240,2245,2240,2245,12167
20211125,1516,2240,2245,2240,2240,109471
20211125,1517,2240,2245,2240,2240,196567
20211125,1518,2240,2245,2240,2240,188562
20211125,1519,2240,2245,2240,2240,128126
20211125,1520,2240,2245,2240,2240,245626
20211125,1530,2240,2240,2240,2240,898779