날짜,시간,시가,고가,저가,종가,거래량
20201127,0901,3215,3225,3210,3215,1889181
20201127,0902,3215,3225,3210,3225,2337878
20201127,0903,3220,3225,3215,3225,553067
20201127,0904,3225,3230,3220,3230,798004
20201127,0905,3230,3230,3215,3220,1285374
20201127,0906,3220,3220,3210,3215,1040348
20201127,0907,3210,3220,3205,3220,609516
20201127,0908,3220,3225,3215,3225,627718
20201127,0909,3225,3230,3220,3225,1503651
20201127,0910,3220,3230,3220,3230,900790
20201127,0911,3225,3230,3215,3220,989995
20201127,0912,3220,3225,3215,3220,371143
20201127,0913,3220,3225,3215,3220,232730
20201127,0914,3220,3220,3210,3215,981864
20201127,0915,3215,3215,3210,3210,382674
20201127,0916,3215,3215,3210,3215,178675
20201127,0917,3215,3215,3205,3205,1174301
20201127,0918,3205,3215,3205,3215,656043
20201127,0919,3215,3220,3210,3215,572192
20201127,0920,3220,3220,3210,3215,598203
20201127,0921,3215,3215,3210,3215,297968
20201127,0922,3215,3225,3210,3220,677543
20201127,0923,3220,3220,3215,3220,248527
20201127,0924,3220,3225,3215,3220,496114
20201127,0925,3220,3220,3215,3215,621350
20201127,0926,3215,3215,3210,3210,1183104
20201127,0927,3215,3215,3210,3210,236146
20201127,0928,3210,3215,3205,3210,502585
20201127,0929,3205,3210,3200,3205,1308115
20201127,0930,3205,3210,3200,3205,405970
20201127,0931,3205,3205,3200,3200,153383
20201127,0932,3200,3210,3200,3210,204141
20201127,0933,3210,3215,3205,3210,620806
20201127,0934,3210,3215,3205,3215,485338
20201127,0935,3210,3215,3210,3215,42122
20201127,0936,3210,3215,3205,3210,372411
20201127,0937,3205,3210,3205,3210,179638
20201127,0938,3210,3210,3205,3210,21533
20201127,0939,3210,3215,3205,3210,595879
20201127,0940,3210,3210,3205,3205,41400
20201127,0941,3210,3210,3205,3210,44651
20201127,0942,3210,3210,3205,3205,1017089
20201127,0943,3205,3205,3200,3205,269766
20201127,0944,3200,3205,3200,3200,108730
20201127,0945,3205,3205,3200,3205,116184
20201127,0946,3205,3205,3200,3205,567408
20201127,0947,3200,3205,3195,3205,1660400
20201127,0948,3205,3205,3195,3200,663824
20201127,0949,3205,3210,3200,3205,599136
20201127,0950,3205,3210,3205,3210,402327
20201127,0951,3210,3215,3205,3210,551878
20201127,0952,3210,3210,3205,3205,72724
20201127,0953,3205,3215,3205,3215,545966
20201127,0954,3210,3215,3210,3210,432208
20201127,0955,3210,3215,3210,3210,1059830
20201127,0956,3210,3210,3205,3205,218974
20201127,0957,3205,3210,3205,3210,18266
20201127,0958,3210,3215,3205,3215,312093
20201127,0959,3215,3215,3210,3215,20149
20201127,1000,3215,3215,3210,3210,53922
20201127,1001,3210,3215,3205,3210,294388
20201127,1002,3210,3215,3210,3210,540699
20201127,1003,3210,3210,3205,3205,24220
20201127,1004,3210,3215,3205,3210,226259
20201127,1005,3210,3215,3205,3205,417043
20201127,1006,3210,3210,3205,3205,24943
20201127,1007,3210,3210,3200,3210,1266797
20201127,1008,3205,3215,3205,3215,542064
20201127,1009,3210,3215,3210,3210,32549
20201127,1010,3215,3220,3210,3215,1385533
20201127,1011,3215,3220,3210,3210,145564
20201127,1012,3215,3215,3210,3215,60329
20201127,1013,3215,3220,3215,3215,339299
20201127,1014,3215,3215,3210,3215,16977
20201127,1015,3215,3215,3210,3215,190953
20201127,1016,3215,3215,3210,3215,29739
20201127,1017,3210,3215,3210,3215,14046
20201127,1018,3215,3215,3210,3210,198125
20201127,1019,3210,3220,3210,3215,229864
20201127,1020,3215,3215,3210,3210,92290
20201127,1021,3215,3220,3210,3215,131284
20201127,1022,3220,3220,3215,3220,63686
20201127,1023,3220,3220,3215,3220,22886
20201127,1024,3220,3220,3215,3220,251502
20201127,1025,3220,3220,3215,3215,190330
20201127,1026,3215,3220,3210,3215,416294
20201127,1027,3215,3215,3210,3210,687174
20201127,1028,3210,3215,3210,3215,231797
20201127,1029,3215,3215,3205,3205,153525
20201127,1030,3205,3210,3205,3210,206510
20201127,1031,3210,3210,3205,3210,47739
20201127,1032,3210,3210,3205,3210,20783
20201127,1033,3210,3210,3205,3210,52837
20201127,1034,3205,3210,3200,3205,1343150
20201127,1035,3205,3210,3200,3205,611991
20201127,1036,3205,3210,3200,3210,74254
20201127,1037,3210,3210,3205,3205,123647
20201127,1038,3205,3210,3205,3205,80049
20201127,1039,3205,3205,3200,3205,63427
20201127,1040,3205,3205,3200,3200,122241
20201127,1041,3200,3205,3200,3200,184511
20201127,1042,3200,3205,3195,3195,682118
20201127,1043,3195,3200,3190,3195,1552781
20201127,1044,3195,3195,3190,3195,399343
20201127,1045,3195,3195,3190,3195,649481
20201127,1046,3195,3200,3190,3195,722738
20201127,1047,3195,3200,3195,3200,509777
20201127,1048,3200,3200,3190,3200,691246
20201127,1049,3195,3205,3195,3200,856161
20201127,1050,3200,3205,3195,3200,251888
20201127,1051,3200,3200,3195,3200,317915
20201127,1052,3205,3205,3200,3205,21136
20201127,1053,3205,3205,3200,3200,50694
20201127,1054,3200,3205,3200,3205,48072
20201127,1055,3205,3205,3200,3205,772413
20201127,1056,3205,3210,3200,3205,263090
20201127,1057,3205,3205,3200,3205,68086
20201127,1058,3210,3210,3205,3205,58824
20201127,1059,3210,3210,3205,3210,42169
20201127,1100,3210,3210,3205,3210,165849
20201127,1101,3210,3215,3205,3215,611473
20201127,1102,3215,3215,3210,3210,17466
20201127,1103,3215,3215,3210,3210,5262
20201127,1104,3210,3215,3210,3210,24221
20201127,1105,3210,3220,3210,3215,1022264
20201127,1106,3215,3215,3210,3210,65895
20201127,1107,3210,3220,3210,3220,482278
20201127,1108,3215,3225,3215,3220,1137891
20201127,1109,3220,3220,3215,3215,854027
20201127,1110,3220,3225,3215,3220,489900
20201127,1111,3215,3220,3215,3215,622244
20201127,1112,3220,3220,3210,3215,163418
20201127,1113,3215,3215,3210,3215,386454
20201127,1114,3215,3220,3210,3215,67055
20201127,1115,3215,3215,3210,3215,264943
20201127,1116,3215,3215,3210,3215,30001
20201127,1117,3215,3220,3210,3220,255101
20201127,1118,3220,3220,3210,3215,424746
20201127,1119,3215,3220,3215,3220,177702
20201127,1120,3215,3220,3215,3220,20461
20201127,1121,3220,3220,3210,3215,287137
20201127,1122,3215,3220,3215,3220,336237
20201127,1123,3220,3225,3215,3220,683754
20201127,1124,3220,3225,3215,3225,425963
20201127,1125,3225,3225,3215,3220,216590
20201127,1126,3220,3225,3215,3220,135002
20201127,1127,3225,3225,3220,3225,44994
20201127,1128,3225,3225,3220,3220,14753
20201127,1129,3225,3230,3220,3230,1060622
20201127,1130,3230,3230,3225,3225,299859
20201127,1131,3230,3230,3220,3225,706048
20201127,1132,3225,3225,3215,3220,754531
20201127,1133,3220,3225,3215,3220,290831
20201127,1134,3220,3225,3215,3220,107962
20201127,1135,3220,3225,3215,3220,191557
20201127,1136,3220,3225,3220,3225,126281
20201127,1137,3225,3225,3215,3220,114274
20201127,1138,3220,3225,3215,3220,365118
20201127,1139,3220,3220,3215,3215,81176
20201127,1140,3215,3220,3215,3215,28750
20201127,1141,3220,3220,3215,3215,12302
20201127,1142,3215,3220,3215,3220,18428
20201127,1143,3220,3220,3215,3215,16289
20201127,1144,3220,3220,3215,3215,61967
20201127,1145,3215,3220,3215,3220,48527
20201127,1146,3215,3220,3215,3220,14028
20201127,1147,3220,3225,3215,3220,454243
20201127,1148,3225,3225,3220,3220,41964
20201127,1149,3225,3225,3220,3220,183257
20201127,1150,3220,3220,3215,3220,34304
20201127,1151,3215,3220,3215,3220,22068
20201127,1152,3215,3220,3215,3220,296585
20201127,1153,3220,3225,3215,3225,311851
20201127,1154,3220,3225,3220,3225,109394
20201127,1155,3220,3225,3220,3220,119754
20201127,1156,3220,3225,3215,3220,80874
20201127,1157,3220,3225,3220,3220,133518
20201127,1158,3220,3225,3220,3220,98687
20201127,1159,3220,3225,3215,3220,103604
20201127,1200,3220,3225,3220,3220,19559
20201127,1201,3220,3225,3215,3220,78986
20201127,1202,3220,3220,3215,3220,32808
20201127,1203,3220,3225,3215,3220,163993
20201127,1204,3220,3225,3220,3225,56024
20201127,1205,3220,3225,3220,3225,252835
20201127,1206,3225,3225,3220,3225,75274
20201127,1207,3225,3230,3220,3230,803639
20201127,1208,3225,3230,3225,3230,102212
20201127,1209,3230,3230,3225,3230,56203
20201127,1210,3225,3230,3225,3225,40404
20201127,1211,3225,3230,3225,3230,39023
20201127,1212,3230,3230,3225,3230,1191663
20201127,1213,3230,3230,3225,3230,35593
20201127,1214,3230,3230,3220,3225,349524
20201127,1215,3220,3230,3220,3225,206324
20201127,1216,3225,3230,3220,3225,68782
20201127,1217,3225,3230,3225,3230,130105
20201127,1218,3225,3230,3225,3230,11417
20201127,1219,3230,3230,3225,3230,104076
20201127,1220,3230,3235,3225,3235,524738
20201127,1221,3235,3235,3225,3230,199920
20201127,1222,3230,3235,3225,3235,121205
20201127,1223,3235,3235,3225,3230,200448
20201127,1224,3230,3235,3225,3230,72668
20201127,1225,3235,3240,3230,3235,767858
20201127,1226,3235,3240,3230,3235,1357516
20201127,1227,3235,3240,3235,3235,697308
20201127,1228,3240,3240,3230,3235,609011
20201127,1229,3235,3235,3230,3230,1004170
20201127,1230,3230,3235,3230,3230,217866
20201127,1231,3235,3235,3225,3230,125243
20201127,1232,3225,3230,3225,3225,76248
20201127,1233,3225,3230,3220,3225,605045
20201127,1234,3225,3230,3220,3225,558315
20201127,1235,3225,3225,3220,3225,19404
20201127,1236,3220,3225,3220,3225,472351
20201127,1237,3225,3225,3220,3225,270442
20201127,1238,3225,3225,3215,3225,1095006
20201127,1239,3220,3225,3215,3225,133062
20201127,1240,3220,3225,3220,3225,32441
20201127,1241,3220,3225,3215,3220,166365
20201127,1242,3220,3220,3215,3215,33950
20201127,1243,3215,3220,3215,3215,134442
20201127,1244,3215,3220,3215,3215,95330
20201127,1245,3215,3220,3215,3220,397835
20201127,1246,3215,3220,3215,3215,824545
20201127,1247,3215,3220,3210,3215,214815
20201127,1248,3215,3215,3210,3215,30508
20201127,1249,3215,3215,3210,3215,122998
20201127,1250,3215,3220,3210,3220,170818
20201127,1251,3215,3215,3210,3215,44425
20201127,1252,3215,3215,3210,3215,16713
20201127,1253,3210,3215,3210,3215,46552
20201127,1254,3215,3215,3210,3215,112518
20201127,1255,3215,3215,3210,3210,64496
20201127,1256,3210,3215,3210,3210,57948
20201127,1257,3210,3215,3210,3210,28334
20201127,1258,3210,3215,3205,3210,2031254
20201127,1259,3210,3210,3205,3205,335990
20201127,1300,3205,3210,3205,3210,45227
20201127,1301,3210,3210,3205,3210,253904
20201127,1302,3210,3210,3205,3210,29046
20201127,1303,3210,3210,3205,3205,20053
20201127,1304,3205,3210,3205,3210,120838
20201127,1305,3210,3210,3205,3210,54890
20201127,1306,3210,3210,3205,3210,41005
20201127,1307,3210,3210,3205,3210,81604
20201127,1308,3210,3210,3205,3210,21122
20201127,1309,3205,3215,3205,3210,918971
20201127,1310,3205,3215,3205,3210,45834
20201127,1311,3215,3215,3210,3215,50744
20201127,1312,3210,3215,3210,3215,255285
20201127,1313,3210,3210,3205,3210,446127
20201127,1314,3210,3210,3210,3210,17738
20201127,1315,3205,3210,3205,3210,7452
20201127,1316,3210,3210,3205,3210,6557
20201127,1317,3210,3210,3205,3210,41888
20201127,1318,3210,3210,3205,3205,24212
20201127,1319,3210,3210,3205,3205,47185
20201127,1320,3210,3210,3205,3205,86230
20201127,1321,3210,3210,3205,3210,7083
20201127,1322,3210,3210,3200,3205,733049
20201127,1323,3205,3205,3200,3205,86306
20201127,1324,3205,3210,3200,3210,797484
20201127,1325,3205,3210,3205,3210,34822
20201127,1326,3210,3210,3210,3210,562241
20201127,1327,3210,3215,3205,3210,198790
20201127,1328,3210,3215,3205,3205,350865
20201127,1329,3210,3210,3205,3210,7499
20201127,1330,3210,3210,3205,3205,43519
20201127,1331,3205,3210,3205,3210,14498
20201127,1332,3210,3210,3205,3205,17109
20201127,1333,3205,3210,3200,3205,893148
20201127,1334,3205,3205,3200,3205,164425
20201127,1335,3205,3210,3205,3205,178105
20201127,1336,3210,3210,3205,3205,31836
20201127,1337,3210,3210,3200,3200,104402
20201127,1338,3205,3210,3200,3210,168759
20201127,1339,3205,3210,3205,3210,14785
20201127,1340,3205,3210,3200,3205,159104
20201127,1341,3205,3205,3200,3200,48868
20201127,1342,3205,3205,3200,3200,11598
20201127,1343,3200,3205,3200,3205,93437
20201127,1344,3205,3210,3200,3210,160841
20201127,1345,3205,3210,3205,3205,100355
20201127,1346,3205,3210,3200,3210,108737
20201127,1347,3205,3210,3200,3205,103716
20201127,1348,3205,3205,3200,3205,66602
20201127,1349,3205,3205,3200,3205,103920
20201127,1350,3210,3210,3205,3210,1940
20201127,1351,3210,3210,3205,3205,12949
20201127,1352,3205,3210,3205,3210,139536
20201127,1353,3210,3210,3205,3210,178003
20201127,1354,3210,3210,3205,3210,79433
20201127,1355,3210,3210,3205,3210,3338
20201127,1356,3205,3210,3205,3205,11016
20201127,1357,3210,3215,3205,3210,611116
20201127,1358,3210,3210,3205,3210,12413
20201127,1359,3210,3215,3205,3215,153633
20201127,1400,3215,3215,3210,3215,74943
20201127,1401,3210,3215,3210,3215,34586
20201127,1402,3210,3215,3210,3215,27609
20201127,1403,3215,3220,3210,3215,730764
20201127,1404,3215,3215,3210,3215,193115
20201127,1405,3215,3215,3210,3215,15592
20201127,1406,3215,3215,3205,3210,604117
20201127,1407,3205,3210,3205,3205,48812
20201127,1408,3210,3210,3205,3210,216584
20201127,1409,3210,3210,3205,3210,18519
20201127,1410,3205,3210,3205,3210,19934
20201127,1411,3210,3215,3205,3210,418603
20201127,1412,3210,3210,3205,3210,85053
20201127,1413,3210,3210,3205,3210,19755
20201127,1414,3210,3210,3205,3210,833
20201127,1415,3210,3210,3205,3210,167689
20201127,1416,3210,3215,3210,3210,107847
20201127,1417,3210,3215,3205,3210,95583
20201127,1418,3210,3210,3205,3210,24172
20201127,1419,3205,3210,3205,3210,11493
20201127,1420,3210,3210,3205,3210,11447
20201127,1421,3205,3210,3205,3210,46047
20201127,1422,3205,3210,3205,3210,3068
20201127,1423,3205,3210,3205,3210,12577
20201127,1424,3210,3210,3205,3205,1130808
20201127,1425,3205,3210,3205,3210,64632
20201127,1426,3205,3210,3205,3205,5214
20201127,1427,3210,3210,3205,3210,26424
20201127,1428,3205,3210,3205,3210,8858
20201127,1429,3210,3210,3205,3210,32676
20201127,1430,3205,3210,3205,3210,54617
20201127,1431,3210,3210,3200,3200,452227
20201127,1432,3200,3205,3200,3205,28778
20201127,1433,3205,3205,3200,3205,1303026
20201127,1434,3200,3205,3195,3195,737226
20201127,1435,3200,3200,3195,3200,61901
20201127,1436,3195,3200,3195,3195,38979
20201127,1437,3195,3200,3195,3195,54857
20201127,1438,3200,3200,3195,3195,21044
20201127,1439,3195,3200,3195,3195,101065
20201127,1440,3200,3200,3195,3200,47710
20201127,1441,3200,3200,3195,3200,62474
20201127,1442,3200,3200,3195,3200,372445
20201127,1443,3200,3205,3195,3205,929076
20201127,1444,3205,3205,3195,3205,723924
20201127,1445,3205,3205,3200,3200,166754
20201127,1446,3200,3205,3195,3205,130806
20201127,1447,3200,3205,3200,3205,140727
20201127,1448,3205,3205,3200,3205,12374
20201127,1449,3205,3205,3195,3200,331668
20201127,1450,3200,3205,3200,3200,341037
20201127,1451,3200,3205,3200,3205,1221
20201127,1452,3205,3205,3200,3205,23919
20201127,1453,3200,3205,3200,3205,37767
20201127,1454,3200,3205,3200,3205,79734
20201127,1455,3205,3210,3200,3205,1607911
20201127,1456,3205,3205,3200,3205,108789
20201127,1457,3205,3205,3200,3205,12725
20201127,1458,3205,3205,3195,3200,372450
20201127,1459,3200,3205,3195,3200,166310
20201127,1500,3200,3200,3195,3200,68442
20201127,1501,3200,3205,3200,3205,345485
20201127,1502,3205,3205,3200,3205,571978
20201127,1503,3205,3205,3200,3205,715613
20201127,1504,3205,3210,3200,3205,130707
20201127,1505,3205,3210,3200,3200,118290
20201127,1506,3205,3210,3200,3205,69478
20201127,1507,3205,3205,3200,3205,13701
20201127,1508,3200,3205,3200,3205,38303
20201127,1509,3205,3205,3200,3205,49338
20201127,1510,3205,3205,3200,3200,643852
20201127,1511,3200,3205,3195,3195,217415
20201127,1512,3195,3200,3195,3195,272132
20201127,1513,3200,3200,3195,3200,25666
20201127,1514,3200,3200,3195,3195,60033
20201127,1515,3200,3200,3195,3200,55343
20201127,1516,3200,3200,3195,3200,78949
20201127,1517,3195,3200,3195,3195,857777
20201127,1518,3195,3200,3195,3200,205633
20201127,1519,3200,3200,3195,3195,210873
20201127,1520,3200,3200,3195,3195,374643
20201127,1530,3195,3195,3195,3195,1489618