날짜,시간,시가,고가,저가,종가,거래량
20211117,0901,2220,2225,2215,2225,4134687
20211117,0902,2220,2230,2220,2225,3331133
20211117,0903,2225,2230,2220,2225,1127154
20211117,0904,2225,2230,2220,2220,341164
20211117,0905,2225,2230,2220,2225,819684
20211117,0906,2230,2230,2220,2230,883451
20211117,0907,2225,2235,2225,2230,1870026
20211117,0908,2235,2235,2225,2230,1520340
20211117,0909,2235,2235,2230,2235,68448
20211117,0910,2230,2235,2230,2235,61303
20211117,0911,2230,2240,2230,2240,1702480
20211117,0912,2240,2240,2230,2235,330062
20211117,0913,2240,2240,2235,2240,1457150
20211117,0914,2240,2245,2235,2240,473969
20211117,0915,2245,2245,2240,2240,83923
20211117,0916,2245,2245,2240,2240,65279
20211117,0917,2240,2245,2240,2240,237642
20211117,0918,2240,2245,2240,2240,206039
20211117,0919,2245,2245,2240,2245,371771
20211117,0920,2240,2250,2240,2245,1977070
20211117,0921,2245,2255,2245,2250,2591631
20211117,0922,2255,2255,2245,2250,2395948
20211117,0923,2255,2255,2245,2250,216783
20211117,0924,2255,2255,2250,2250,352792
20211117,0925,2250,2255,2250,2250,242302
20211117,0926,2250,2255,2250,2250,368623
20211117,0927,2250,2255,2250,2250,524263
20211117,0928,2250,2255,2250,2250,242586
20211117,0929,2255,2255,2250,2255,246172
20211117,0930,2250,2255,2250,2250,248380
20211117,0931,2250,2255,2250,2255,36622
20211117,0932,2255,2260,2250,2255,4788389
20211117,0933,2255,2260,2255,2260,209941
20211117,0934,2260,2260,2255,2255,201604
20211117,0935,2255,2260,2255,2255,41309
20211117,0936,2260,2260,2255,2260,2982106
20211117,0937,2260,2265,2255,2255,2997372
20211117,0938,2260,2260,2255,2260,164963
20211117,0939,2255,2260,2255,2260,50324
20211117,0940,2260,2260,2255,2255,250236
20211117,0941,2260,2260,2255,2255,546485
20211117,0942,2255,2260,2255,2260,99683
20211117,0943,2260,2260,2255,2260,74701
20211117,0944,2260,2265,2255,2260,2911310
20211117,0945,2260,2265,2255,2260,1376319
20211117,0946,2255,2265,2255,2260,247721
20211117,0947,2260,2265,2260,2265,92658
20211117,0948,2265,2265,2260,2265,462964
20211117,0949,2265,2265,2260,2260,1071693
20211117,0950,2265,2265,2260,2260,242202
20211117,0951,2260,2265,2255,2260,588167
20211117,0952,2265,2265,2260,2260,68557
20211117,0953,2260,2265,2255,2260,1719720
20211117,0954,2260,2260,2255,2260,41795
20211117,0955,2255,2260,2255,2255,265093
20211117,0956,2255,2260,2255,2255,110530
20211117,0957,2260,2260,2255,2255,56643
20211117,0958,2255,2260,2255,2255,265427
20211117,0959,2255,2260,2255,2255,44911
20211117,1000,2255,2260,2255,2255,13519
20211117,1001,2260,2260,2255,2255,76000
20211117,1002,2255,2260,2255,2260,143317
20211117,1003,2260,2265,2255,2260,1036930
20211117,1004,2260,2265,2255,2260,508577
20211117,1005,2260,2260,2255,2255,339073
20211117,1006,2260,2265,2255,2260,264498
20211117,1007,2260,2265,2260,2265,17987
20211117,1008,2265,2265,2260,2260,7654
20211117,1009,2265,2265,2260,2265,13021
20211117,1010,2265,2265,2260,2260,17243
20211117,1011,2265,2265,2260,2260,17662
20211117,1012,2265,2265,2260,2265,47340
20211117,1013,2265,2265,2260,2265,44754
20211117,1014,2260,2270,2260,2265,2771494
20211117,1015,2270,2270,2260,2265,228162
20211117,1016,2260,2265,2260,2265,6639
20211117,1017,2260,2265,2255,2260,909066
20211117,1018,2260,2265,2255,2260,257696
20211117,1019,2260,2265,2260,2265,59800
20211117,1020,2265,2265,2255,2265,188163
20211117,1021,2260,2265,2255,2260,437748
20211117,1022,2255,2265,2255,2260,19090
20211117,1023,2255,2260,2255,2255,14054
20211117,1024,2260,2265,2255,2260,1064965
20211117,1025,2260,2260,2255,2260,9219
20211117,1026,2260,2265,2255,2260,311552
20211117,1027,2255,2265,2255,2260,349366
20211117,1028,2260,2265,2255,2260,106054
20211117,1029,2265,2265,2260,2265,3957
20211117,1030,2260,2265,2260,2265,29107
20211117,1031,2260,2265,2260,2260,32837
20211117,1032,2260,2265,2260,2260,38574
20211117,1033,2260,2265,2260,2260,23918
20211117,1034,2260,2265,2260,2265,860
20211117,1035,2260,2265,2260,2265,33925
20211117,1036,2265,2265,2260,2265,293563
20211117,1037,2265,2270,2260,2270,1162635
20211117,1038,2270,2270,2265,2265,24992
20211117,1039,2265,2270,2265,2265,428152
20211117,1040,2265,2270,2260,2265,384992
20211117,1041,2270,2270,2265,2265,34877
20211117,1042,2270,2270,2265,2265,45645
20211117,1043,2265,2270,2265,2270,50422
20211117,1044,2270,2270,2265,2265,6463360
20211117,1045,2265,2270,2265,2270,4187310
20211117,1046,2270,2275,2265,2265,1212589
20211117,1047,2270,2270,2265,2265,12262
20211117,1048,2265,2270,2265,2265,52118
20211117,1049,2265,2270,2265,2265,115321
20211117,1050,2265,2270,2265,2265,33713
20211117,1051,2265,2270,2260,2265,760502
20211117,1052,2265,2265,2260,2265,379010
20211117,1053,2265,2270,2260,2260,489937
20211117,1054,2260,2265,2260,2265,326
20211117,1055,2265,2265,2260,2260,18131
20211117,1056,2265,2265,2260,2260,748601
20211117,1057,2260,2265,2260,2260,53775
20211117,1058,2265,2265,2260,2265,10018
20211117,1059,2260,2270,2260,2265,449125
20211117,1100,2265,2270,2260,2265,311316
20211117,1101,2265,2265,2260,2260,3948
20211117,1102,2265,2265,2260,2265,11432
20211117,1103,2265,2265,2260,2265,8471
20211117,1104,2265,2270,2260,2270,1098811
20211117,1105,2265,2270,2265,2265,13247
20211117,1106,2270,2270,2265,2270,15166
20211117,1107,2270,2270,2265,2265,1431
20211117,1108,2265,2270,2260,2265,544746
20211117,1109,2265,2265,2260,2265,283710
20211117,1110,2265,2265,2260,2265,24247
20211117,1111,2260,2265,2260,2265,28761
20211117,1112,2260,2270,2260,2260,311072
20211117,1113,2265,2265,2260,2265,1236
20211117,1114,2260,2265,2260,2265,1109
20211117,1115,2265,2265,2260,2260,20958
20211117,1116,2260,2265,2260,2265,63305
20211117,1117,2265,2265,2260,2260,1068
20211117,1118,2265,2265,2260,2260,43277
20211117,1119,2260,2265,2260,2265,30047
20211117,1120,2260,2265,2260,2260,947
20211117,1121,2260,2265,2260,2260,39094
20211117,1122,2260,2265,2260,2265,30544
20211117,1123,2260,2265,2260,2265,1910
20211117,1124,2260,2265,2260,2265,15970
20211117,1125,2260,2265,2260,2265,4754
20211117,1126,2265,2265,2260,2260,9678
20211117,1127,2265,2265,2260,2260,15817
20211117,1128,2265,2265,2260,2260,10480
20211117,1129,2260,2265,2260,2265,118982
20211117,1130,2265,2265,2260,2265,62453
20211117,1131,2260,2265,2255,2260,1393193
20211117,1132,2265,2265,2260,2265,15432
20211117,1133,2260,2265,2260,2260,6892
20211117,1134,2260,2265,2260,2260,25614
20211117,1135,2265,2265,2260,2265,61
20211117,1136,2265,2265,2260,2265,13452
20211117,1137,2260,2265,2260,2265,14361
20211117,1138,2265,2265,2260,2260,14216
20211117,1139,2265,2265,2260,2260,6511
20211117,1140,2260,2265,2260,2265,12809
20211117,1141,2265,2265,2260,2265,22111
20211117,1142,2265,2265,2260,2260,8300
20211117,1143,2260,2265,2260,2260,47840
20211117,1144,2260,2265,2260,2260,5251
20211117,1145,2260,2265,2260,2265,7958
20211117,1146,2260,2265,2260,2260,224063
20211117,1147,2265,2275,2265,2270,8188577
20211117,1148,2270,2275,2270,2270,10033
20211117,1149,2275,2275,2265,2270,832434
20211117,1150,2270,2275,2270,2270,152190
20211117,1151,2270,2275,2270,2275,22817
20211117,1152,2270,2275,2270,2270,210353
20211117,1153,2270,2275,2270,2270,130487
20211117,1154,2270,2275,2270,2275,36207
20211117,1155,2275,2275,2270,2270,6364
20211117,1156,2270,2275,2270,2275,17170
20211117,1157,2270,2275,2270,2275,26823
20211117,1158,2270,2275,2270,2275,31985
20211117,1159,2275,2275,2270,2270,31314
20211117,1200,2270,2275,2270,2275,14530
20211117,1201,2270,2275,2270,2270,434977
20211117,1202,2275,2275,2265,2270,245948
20211117,1203,2265,2270,2265,2270,3047
20211117,1204,2265,2270,2265,2270,1106
20211117,1205,2270,2270,2265,2265,1760
20211117,1206,2270,2270,2265,2270,1610
20211117,1207,2265,2270,2265,2270,1596
20211117,1208,2270,2270,2265,2265,7809
20211117,1209,2270,2275,2265,2270,427642
20211117,1210,2270,2275,2265,2270,176634
20211117,1211,2270,2270,2265,2265,171535
20211117,1212,2270,2275,2270,2270,57929
20211117,1213,2270,2275,2270,2275,6831
20211117,1214,2270,2275,2270,2275,25386
20211117,1215,2275,2275,2270,2270,81812
20211117,1216,2270,2275,2270,2275,11477
20211117,1217,2270,2275,2270,2275,2679
20211117,1218,2270,2275,2270,2275,15077
20211117,1219,2275,2275,2270,2275,1635331
20211117,1220,2275,2275,2270,2275,2662135
20211117,1221,2270,2280,2270,2275,323941
20211117,1222,2275,2280,2270,2280,1358232
20211117,1223,2280,2280,2275,2275,66145
20211117,1224,2275,2280,2275,2280,51248
20211117,1225,2275,2280,2275,2280,55063
20211117,1226,2275,2280,2275,2280,3860
20211117,1227,2275,2280,2275,2280,10268
20211117,1228,2275,2280,2275,2275,4217
20211117,1229,2275,2280,2275,2275,19266
20211117,1230,2275,2280,2275,2280,10132
20211117,1231,2275,2280,2275,2275,22565
20211117,1232,2275,2280,2275,2280,62438
20211117,1233,2275,2280,2275,2275,9354
20211117,1234,2275,2280,2275,2275,307413
20211117,1235,2275,2275,2270,2275,2320115
20211117,1236,2275,2275,2270,2275,274741
20211117,1237,2275,2275,2270,2275,1073
20211117,1238,2275,2275,2270,2275,14615
20211117,1239,2275,2275,2270,2270,46123
20211117,1240,2270,2275,2270,2275,11468
20211117,1241,2270,2275,2270,2270,9217
20211117,1242,2275,2275,2270,2270,67427
20211117,1243,2270,2275,2270,2270,5786
20211117,1244,2275,2275,2270,2270,815556
20211117,1245,2275,2275,2270,2275,7331
20211117,1246,2275,2275,2270,2270,2713
20211117,1247,2270,2275,2270,2270,69406
20211117,1248,2270,2275,2270,2270,7031
20211117,1249,2270,2275,2270,2270,23450
20211117,1250,2270,2275,2270,2275,13834
20211117,1251,2275,2275,2270,2270,7457
20211117,1252,2270,2275,2270,2275,5361
20211117,1253,2275,2275,2270,2270,56548
20211117,1254,2270,2275,2270,2275,27213
20211117,1255,2270,2275,2270,2275,10550
20211117,1256,2270,2275,2270,2270,8661
20211117,1257,2270,2275,2270,2270,14233
20211117,1258,2275,2275,2270,2275,5601
20211117,1259,2275,2275,2270,2270,26749
20211117,1300,2275,2275,2270,2275,17007
20211117,1301,2270,2275,2270,2275,10328
20211117,1302,2275,2275,2270,2275,4713
20211117,1303,2270,2275,2270,2270,43351
20211117,1304,2270,2275,2270,2270,39866
20211117,1305,2270,2275,2270,2270,9
20211117,1306,2270,2275,2270,2270,15881
20211117,1307,2270,2270,2270,2270,24612
20211117,1308,2270,2275,2270,2270,8263
20211117,1309,2270,2275,2270,2270,284
20211117,1310,2275,2280,2270,2280,1513864
20211117,1311,2280,2280,2275,2275,38325
20211117,1312,2275,2280,2275,2275,38480
20211117,1313,2275,2280,2275,2275,19557
20211117,1314,2280,2280,2275,2275,29730
20211117,1315,2280,2280,2275,2275,320777
20211117,1316,2275,2280,2275,2275,165288
20211117,1317,2280,2280,2275,2275,8779
20211117,1318,2275,2280,2275,2275,184298
20211117,1319,2275,2275,2270,2275,669662
20211117,1320,2270,2275,2270,2275,340476
20211117,1321,2270,2275,2270,2270,9630
20211117,1322,2270,2275,2270,2270,23840
20211117,1323,2270,2275,2270,2270,76320
20211117,1324,2270,2275,2270,2270,22548
20211117,1325,2270,2275,2270,2275,26365
20211117,1326,2275,2275,2270,2270,6358
20211117,1327,2270,2275,2270,2275,19821
20211117,1328,2270,2275,2270,2275,695416
20211117,1329,2275,2275,2270,2275,709102
20211117,1330,2275,2280,2270,2280,350218
20211117,1331,2280,2280,2275,2280,16169
20211117,1332,2275,2275,2270,2275,15449
20211117,1333,2275,2275,2270,2275,15906
20211117,1334,2270,2275,2270,2275,8058
20211117,1335,2275,2275,2270,2275,569
20211117,1336,2275,2280,2270,2270,388827
20211117,1337,2275,2280,2270,2275,49670
20211117,1338,2270,2275,2270,2275,256127
20211117,1339,2275,2275,2270,2270,5263
20211117,1340,2270,2275,2270,2270,14008
20211117,1341,2270,2275,2270,2270,7055
20211117,1342,2270,2275,2270,2275,2161
20211117,1343,2270,2275,2270,2275,1220
20211117,1344,2275,2275,2270,2275,1057
20211117,1345,2275,2275,2270,2270,501655
20211117,1346,2275,2275,2270,2275,590483
20211117,1347,2275,2280,2270,2275,442363
20211117,1348,2275,2275,2270,2275,85952
20211117,1349,2270,2280,2270,2280,74674
20211117,1350,2275,2275,2270,2270,48998
20211117,1351,2270,2270,2270,2270,2304
20211117,1352,2275,2275,2275,2275,10726
20211117,1353,2275,2275,2270,2275,100
20211117,1354,2275,2275,2270,2270,2709
20211117,1355,2270,2275,2270,2270,15006
20211117,1356,2270,2275,2270,2270,8535
20211117,1357,2275,2275,2270,2275,1770
20211117,1358,2270,2275,2270,2270,22701
20211117,1359,2275,2275,2270,2270,14578
20211117,1400,2270,2275,2270,2275,24039
20211117,1401,2270,2275,2265,2265,1622185
20211117,1402,2270,2270,2265,2270,59919
20211117,1403,2265,2275,2265,2270,1150930
20211117,1404,2270,2275,2265,2275,252972
20211117,1405,2270,2275,2270,2275,4222
20211117,1406,2270,2275,2270,2275,1572
20211117,1407,2270,2275,2270,2275,231
20211117,1408,2275,2275,2270,2270,29920
20211117,1409,2270,2275,2270,2270,5831
20211117,1410,2270,2275,2270,2270,6255
20211117,1411,2270,2275,2270,2270,12333
20211117,1412,2275,2275,2270,2275,5836
20211117,1413,2275,2280,2275,2280,1009407
20211117,1414,2280,2280,2275,2275,18684
20211117,1415,2275,2280,2275,2275,25514
20211117,1416,2275,2280,2275,2275,68204
20211117,1417,2280,2280,2275,2280,2162
20211117,1418,2275,2285,2275,2280,5082769
20211117,1419,2275,2285,2275,2280,33959
20211117,1420,2280,2285,2280,2285,80237
20211117,1421,2280,2285,2280,2280,29850
20211117,1422,2285,2285,2280,2280,66112
20211117,1423,2280,2285,2275,2280,774267
20211117,1424,2280,2280,2275,2280,96718
20211117,1425,2280,2280,2275,2280,17984
20211117,1426,2280,2285,2280,2285,231394
20211117,1427,2280,2285,2275,2280,100503
20211117,1428,2285,2285,2275,2285,102904
20211117,1429,2280,2285,2280,2280,41718
20211117,1430,2280,2285,2275,2280,60380
20211117,1431,2285,2285,2275,2280,101121
20211117,1432,2275,2285,2275,2285,284462
20211117,1433,2285,2285,2275,2275,121067
20211117,1434,2275,2280,2275,2280,16443
20211117,1435,2275,2280,2275,2275,76293
20211117,1436,2275,2280,2275,2275,7941
20211117,1437,2275,2280,2275,2280,8588
20211117,1438,2280,2280,2275,2280,4141
20211117,1439,2280,2280,2275,2280,216265
20211117,1440,2280,2280,2275,2280,101460
20211117,1441,2275,2280,2275,2275,2366
20211117,1442,2280,2280,2275,2275,27553
20211117,1443,2280,2280,2275,2280,51613
20211117,1444,2275,2280,2275,2275,24294
20211117,1445,2280,2280,2275,2280,29979
20211117,1446,2280,2285,2275,2280,649629
20211117,1447,2280,2285,2275,2280,118895
20211117,1448,2285,2285,2280,2285,51331
20211117,1449,2285,2285,2280,2285,3991
20211117,1450,2285,2285,2280,2280,131946
20211117,1451,2285,2285,2280,2285,189751
20211117,1452,2280,2285,2280,2285,30215
20211117,1453,2285,2285,2280,2285,5595
20211117,1454,2280,2290,2280,2290,3115652
20211117,1455,2290,2290,2280,2285,175785
20211117,1456,2285,2290,2285,2285,397924
20211117,1457,2285,2290,2285,2290,98330
20211117,1458,2290,2290,2280,2285,608609
20211117,1459,2280,2285,2280,2285,20582
20211117,1500,2285,2285,2280,2285,312874
20211117,1501,2285,2290,2285,2290,16079
20211117,1502,2290,2290,2285,2290,29885
20211117,1503,2285,2290,2285,2285,47624
20211117,1504,2285,2290,2285,2285,76688
20211117,1505,2285,2290,2285,2290,42182
20211117,1506,2290,2290,2285,2290,47055
20211117,1507,2290,2290,2280,2285,1204303
20211117,1508,2285,2290,2280,2285,149695
20211117,1509,2280,2285,2280,2285,598355
20211117,1510,2285,2285,2280,2285,505675
20211117,1511,2280,2285,2280,2280,41153
20211117,1512,2280,2285,2280,2280,9638
20211117,1513,2280,2285,2280,2280,382680
20211117,1514,2280,2285,2280,2285,70179
20211117,1515,2280,2285,2280,2280,132783
20211117,1516,2285,2285,2280,2285,17250
20211117,1517,2285,2285,2280,2285,31717
20211117,1518,2285,2285,2280,2285,11395
20211117,1519,2280,2285,2280,2285,64677
20211117,1520,2280,2285,2280,2285,303705
20211117,1530,2280,2280,2280,2280,3322628