날짜,시간,시가,고가,저가,종가,거래량
20201119,0901,3480,3485,3470,3475,3093418
20201119,0902,3480,3480,3465,3470,1795794
20201119,0903,3470,3485,3465,3480,1399657
20201119,0904,3485,3485,3475,3475,1614059
20201119,0905,3480,3480,3470,3475,1815612
20201119,0906,3475,3480,3470,3475,768108
20201119,0907,3475,3485,3475,3485,896850
20201119,0908,3485,3485,3475,3480,734820
20201119,0909,3480,3490,3480,3490,1655892
20201119,0910,3485,3495,3485,3495,766269
20201119,0911,3495,3495,3485,3490,1370815
20201119,0912,3490,3495,3480,3480,976532
20201119,0913,3480,3490,3480,3485,593046
20201119,0914,3480,3485,3480,3480,1811238
20201119,0915,3480,3485,3475,3480,592693
20201119,0916,3480,3485,3475,3475,1004982
20201119,0917,3480,3480,3475,3475,894418
20201119,0918,3475,3480,3470,3475,808236
20201119,0919,3475,3475,3465,3470,2454006
20201119,0920,3470,3475,3465,3470,877199
20201119,0921,3470,3470,3465,3470,722180
20201119,0922,3470,3480,3465,3475,1096541
20201119,0923,3475,3480,3470,3475,845204
20201119,0924,3475,3475,3465,3470,1188515
20201119,0925,3470,3475,3470,3475,841500
20201119,0926,3475,3485,3475,3480,1169376
20201119,0927,3480,3485,3475,3485,467928
20201119,0928,3485,3490,3480,3490,971042
20201119,0929,3490,3490,3480,3485,730857
20201119,0930,3485,3485,3475,3485,845773
20201119,0931,3485,3485,3475,3475,1237501
20201119,0932,3475,3480,3470,3475,329496
20201119,0933,3470,3480,3470,3475,315583
20201119,0934,3475,3475,3470,3475,153057
20201119,0935,3475,3475,3470,3475,543726
20201119,0936,3475,3475,3465,3465,1748818
20201119,0937,3470,3470,3460,3470,1241665
20201119,0938,3465,3470,3465,3470,239444
20201119,0939,3470,3475,3465,3470,796641
20201119,0940,3465,3470,3465,3465,106177
20201119,0941,3470,3470,3465,3465,111319
20201119,0942,3470,3470,3460,3465,1440791
20201119,0943,3465,3465,3460,3465,578134
20201119,0944,3465,3470,3460,3470,958841
20201119,0945,3470,3470,3465,3465,389664
20201119,0946,3465,3465,3460,3460,271305
20201119,0947,3460,3465,3460,3465,148829
20201119,0948,3465,3465,3455,3455,1007637
20201119,0949,3460,3460,3455,3460,102391
20201119,0950,3460,3460,3455,3455,140064
20201119,0951,3460,3465,3455,3460,1441716
20201119,0952,3460,3465,3460,3465,52341
20201119,0953,3465,3465,3455,3460,661170
20201119,0954,3460,3465,3460,3465,703755
20201119,0955,3460,3465,3460,3465,270984
20201119,0956,3465,3465,3460,3465,50381
20201119,0957,3465,3470,3460,3465,1049992
20201119,0958,3465,3470,3460,3470,371966
20201119,0959,3465,3470,3465,3470,1461658
20201119,1000,3470,3470,3465,3470,412209
20201119,1001,3465,3470,3465,3465,32673
20201119,1002,3465,3470,3465,3465,1103121
20201119,1003,3465,3475,3465,3470,556813
20201119,1004,3470,3470,3465,3465,231063
20201119,1005,3465,3470,3460,3460,96138
20201119,1006,3465,3465,3455,3460,1427850
20201119,1007,3460,3465,3455,3460,427493
20201119,1008,3460,3465,3455,3460,286666
20201119,1009,3460,3460,3455,3460,376282
20201119,1010,3460,3465,3460,3460,190132
20201119,1011,3465,3465,3460,3465,99304
20201119,1012,3465,3465,3460,3460,62340
20201119,1013,3460,3465,3460,3465,50645
20201119,1014,3460,3460,3455,3460,513891
20201119,1015,3460,3460,3455,3460,208050
20201119,1016,3460,3465,3455,3460,276325
20201119,1017,3460,3465,3460,3465,22337
20201119,1018,3460,3465,3460,3465,34816
20201119,1019,3460,3465,3455,3460,501679
20201119,1020,3460,3465,3460,3460,377815
20201119,1021,3465,3465,3455,3455,320932
20201119,1022,3455,3465,3455,3460,232581
20201119,1023,3460,3460,3455,3455,109133
20201119,1024,3455,3465,3455,3465,172605
20201119,1025,3465,3465,3455,3455,223272
20201119,1026,3455,3460,3455,3460,122445
20201119,1027,3460,3465,3455,3455,175259
20201119,1028,3460,3465,3455,3460,25061
20201119,1029,3460,3470,3460,3470,1349218
20201119,1030,3470,3470,3465,3470,34805
20201119,1031,3470,3470,3465,3470,66837
20201119,1032,3470,3470,3465,3470,75839
20201119,1033,3470,3470,3460,3465,728807
20201119,1034,3465,3465,3455,3460,1500900
20201119,1035,3460,3470,3455,3465,484409
20201119,1036,3465,3470,3465,3470,270223
20201119,1037,3470,3475,3465,3475,1108192
20201119,1038,3475,3475,3470,3470,341638
20201119,1039,3475,3475,3465,3470,396095
20201119,1040,3470,3475,3465,3465,474907
20201119,1041,3465,3470,3465,3465,333261
20201119,1042,3465,3465,3460,3460,38477
20201119,1043,3465,3465,3460,3465,19142
20201119,1044,3465,3475,3460,3475,579013
20201119,1045,3470,3475,3470,3475,19520
20201119,1046,3475,3475,3470,3470,91118
20201119,1047,3475,3475,3465,3465,31184
20201119,1048,3470,3470,3460,3465,406427
20201119,1049,3465,3465,3460,3460,23451
20201119,1050,3460,3470,3460,3470,247498
20201119,1051,3470,3470,3465,3465,108480
20201119,1052,3465,3465,3460,3460,13079
20201119,1053,3465,3465,3460,3465,512568
20201119,1054,3460,3465,3455,3460,1102612
20201119,1055,3460,3465,3460,3460,368456
20201119,1056,3465,3465,3460,3465,223325
20201119,1057,3465,3465,3455,3465,123749
20201119,1058,3460,3465,3460,3465,20703
20201119,1059,3465,3470,3460,3465,734286
20201119,1100,3465,3470,3465,3470,46082
20201119,1101,3470,3470,3465,3465,129487
20201119,1102,3465,3470,3465,3465,30614
20201119,1103,3470,3470,3465,3465,29735
20201119,1104,3470,3475,3465,3475,2109587
20201119,1105,3470,3475,3470,3475,67509
20201119,1106,3475,3475,3470,3470,14685
20201119,1107,3475,3475,3470,3470,250082
20201119,1108,3475,3475,3470,3470,94256
20201119,1109,3475,3475,3470,3475,13693
20201119,1110,3470,3475,3470,3475,125040
20201119,1111,3475,3475,3470,3470,876484
20201119,1112,3470,3475,3470,3475,31336
20201119,1113,3475,3480,3470,3475,1139900
20201119,1114,3480,3480,3475,3475,36259
20201119,1115,3475,3480,3475,3480,123155
20201119,1116,3480,3480,3475,3480,63317
20201119,1117,3480,3480,3475,3480,81480
20201119,1118,3480,3480,3475,3480,1132646
20201119,1119,3485,3485,3475,3480,847558
20201119,1120,3475,3485,3475,3485,250897
20201119,1121,3485,3485,3475,3480,175282
20201119,1122,3480,3480,3475,3475,35825
20201119,1123,3480,3480,3475,3480,61815
20201119,1124,3480,3485,3475,3485,315547
20201119,1125,3480,3485,3480,3480,37968
20201119,1126,3485,3485,3480,3485,36405
20201119,1127,3485,3485,3480,3480,283384
20201119,1128,3480,3490,3480,3490,1904788
20201119,1129,3485,3490,3480,3485,545760
20201119,1130,3485,3490,3480,3485,680549
20201119,1131,3480,3490,3480,3490,280253
20201119,1132,3490,3490,3485,3490,71277
20201119,1133,3490,3490,3480,3485,1053187
20201119,1134,3485,3490,3485,3490,43420
20201119,1135,3490,3490,3480,3480,225647
20201119,1136,3485,3485,3475,3475,374069
20201119,1137,3475,3485,3475,3475,610617
20201119,1138,3480,3480,3475,3475,89632
20201119,1139,3480,3480,3475,3475,41977
20201119,1140,3475,3480,3475,3480,32831
20201119,1141,3480,3480,3475,3475,20088
20201119,1142,3480,3480,3475,3480,91806
20201119,1143,3475,3480,3475,3475,11741
20201119,1144,3475,3480,3475,3480,14095
20201119,1145,3480,3480,3475,3475,198055
20201119,1146,3480,3480,3475,3480,253953
20201119,1147,3475,3480,3470,3480,423639
20201119,1148,3480,3480,3475,3475,351964
20201119,1149,3475,3480,3475,3480,56929
20201119,1150,3480,3480,3475,3480,57165
20201119,1151,3480,3480,3475,3480,43992
20201119,1152,3480,3480,3475,3480,523544
20201119,1153,3480,3480,3475,3480,97102
20201119,1154,3480,3480,3475,3480,29104
20201119,1155,3480,3480,3475,3480,342477
20201119,1156,3480,3485,3475,3485,80288
20201119,1157,3485,3490,3480,3485,500640
20201119,1158,3485,3495,3485,3485,1281069
20201119,1159,3490,3495,3490,3490,1857507
20201119,1200,3495,3495,3490,3495,350589
20201119,1201,3495,3500,3490,3495,654746
20201119,1202,3490,3495,3490,3490,430765
20201119,1203,3490,3500,3490,3495,956602
20201119,1204,3495,3495,3490,3495,133687
20201119,1205,3490,3495,3490,3490,74001
20201119,1206,3495,3495,3490,3495,12361
20201119,1207,3495,3495,3485,3490,372468
20201119,1208,3490,3495,3485,3490,670090
20201119,1209,3490,3495,3490,3495,157372
20201119,1210,3490,3495,3490,3495,13057
20201119,1211,3495,3495,3485,3490,327598
20201119,1212,3490,3495,3485,3495,459306
20201119,1213,3495,3500,3490,3495,129188
20201119,1214,3500,3500,3490,3495,762072
20201119,1215,3500,3500,3495,3495,370564
20201119,1216,3500,3500,3495,3495,622078
20201119,1217,3495,3500,3495,3495,124726
20201119,1218,3495,3500,3490,3495,141590
20201119,1219,3495,3495,3490,3490,20406
20201119,1220,3495,3495,3485,3490,723574
20201119,1221,3490,3495,3485,3490,210056
20201119,1222,3490,3490,3485,3485,39961
20201119,1223,3490,3490,3485,3490,41716
20201119,1224,3490,3490,3485,3485,272638
20201119,1225,3490,3490,3485,3490,21195
20201119,1226,3490,3490,3485,3490,124468
20201119,1227,3485,3490,3485,3485,596839
20201119,1228,3485,3490,3485,3490,726314
20201119,1229,3485,3490,3485,3490,23841
20201119,1230,3485,3490,3485,3485,90773
20201119,1231,3490,3490,3480,3485,520757
20201119,1232,3485,3490,3485,3485,5984
20201119,1233,3485,3490,3485,3490,29115
20201119,1234,3485,3490,3485,3490,6345
20201119,1235,3485,3490,3485,3485,23919
20201119,1236,3490,3490,3485,3485,520228
20201119,1237,3485,3490,3485,3485,47579
20201119,1238,3485,3490,3485,3485,14335
20201119,1239,3485,3490,3485,3490,25513
20201119,1240,3490,3490,3485,3490,42439
20201119,1241,3490,3490,3485,3485,282003
20201119,1242,3485,3490,3485,3485,31512
20201119,1243,3485,3490,3485,3485,24883
20201119,1244,3490,3490,3485,3485,14198
20201119,1245,3485,3490,3485,3485,10270
20201119,1246,3490,3490,3485,3490,25162
20201119,1247,3485,3490,3480,3485,805027
20201119,1248,3480,3490,3480,3480,129342
20201119,1249,3485,3485,3480,3480,17303
20201119,1250,3480,3485,3480,3485,38369
20201119,1251,3485,3485,3480,3485,73965
20201119,1252,3485,3485,3480,3480,34745
20201119,1253,3485,3485,3480,3480,17875
20201119,1254,3480,3485,3475,3480,1071893
20201119,1255,3480,3480,3475,3475,44570
20201119,1256,3480,3485,3480,3485,487413
20201119,1257,3480,3485,3480,3485,314073
20201119,1258,3485,3485,3480,3485,63055
20201119,1259,3480,3485,3480,3485,13341
20201119,1300,3485,3485,3480,3485,14973
20201119,1301,3485,3485,3480,3485,51744
20201119,1302,3480,3485,3480,3485,3996
20201119,1303,3480,3485,3480,3480,53503
20201119,1304,3480,3490,3480,3485,755506
20201119,1305,3490,3490,3480,3485,245601
20201119,1306,3490,3490,3480,3485,119186
20201119,1307,3485,3485,3480,3480,8159
20201119,1308,3480,3485,3480,3485,8039
20201119,1309,3480,3485,3480,3485,42592
20201119,1310,3485,3485,3480,3485,13608
20201119,1311,3485,3485,3480,3485,179013
20201119,1312,3485,3485,3480,3485,221322
20201119,1313,3490,3490,3480,3485,72139
20201119,1314,3480,3485,3480,3480,23341
20201119,1315,3485,3490,3480,3480,575581
20201119,1316,3485,3490,3480,3485,130822
20201119,1317,3485,3490,3485,3485,80140
20201119,1318,3485,3490,3485,3485,101757
20201119,1319,3485,3490,3485,3490,16968
20201119,1320,3490,3490,3485,3485,39019
20201119,1321,3490,3490,3485,3490,59205
20201119,1322,3490,3490,3485,3490,13019
20201119,1323,3485,3490,3485,3485,45434
20201119,1324,3485,3490,3480,3485,492989
20201119,1325,3480,3485,3480,3485,6857
20201119,1326,3485,3485,3480,3485,22365
20201119,1327,3485,3485,3480,3485,101149
20201119,1328,3485,3485,3480,3485,711648
20201119,1329,3485,3485,3480,3485,21423
20201119,1330,3485,3485,3480,3480,21300
20201119,1331,3485,3490,3480,3490,242113
20201119,1332,3485,3490,3485,3485,12530
20201119,1333,3490,3490,3480,3485,111160
20201119,1334,3485,3490,3485,3490,17053
20201119,1335,3485,3490,3485,3490,6221
20201119,1336,3490,3490,3485,3490,556998
20201119,1337,3490,3490,3485,3490,30128
20201119,1338,3490,3490,3485,3485,1295
20201119,1339,3485,3490,3485,3490,28941
20201119,1340,3490,3490,3485,3490,26854
20201119,1341,3490,3490,3485,3485,24711
20201119,1342,3485,3490,3485,3490,60330
20201119,1343,3485,3490,3480,3485,1142547
20201119,1344,3485,3485,3480,3480,10763
20201119,1345,3480,3485,3480,3480,334881
20201119,1346,3485,3485,3480,3485,202633
20201119,1347,3480,3485,3480,3480,759012
20201119,1348,3480,3485,3480,3485,235126
20201119,1349,3485,3485,3480,3485,8190
20201119,1350,3480,3485,3480,3485,74081
20201119,1351,3485,3485,3480,3480,17652
20201119,1352,3480,3485,3480,3480,19234
20201119,1353,3485,3485,3480,3480,19503
20201119,1354,3480,3485,3480,3485,3410
20201119,1355,3480,3485,3480,3485,15146
20201119,1356,3485,3485,3480,3485,67708
20201119,1357,3485,3485,3480,3485,13411
20201119,1358,3485,3490,3480,3485,560312
20201119,1359,3485,3490,3480,3485,333143
20201119,1400,3485,3485,3480,3485,15504
20201119,1401,3480,3485,3480,3485,559877
20201119,1402,3485,3490,3480,3485,281472
20201119,1403,3485,3490,3485,3485,13284
20201119,1404,3485,3490,3485,3485,7744
20201119,1405,3485,3490,3480,3485,180017
20201119,1406,3485,3490,3480,3485,243927
20201119,1407,3485,3490,3485,3485,12885
20201119,1408,3485,3490,3485,3485,19687
20201119,1409,3485,3490,3485,3490,29970
20201119,1410,3490,3490,3485,3485,17039
20201119,1411,3490,3490,3485,3485,49649
20201119,1412,3485,3490,3485,3485,347221
20201119,1413,3485,3490,3485,3490,50931
20201119,1414,3490,3490,3485,3485,33723
20201119,1415,3485,3490,3485,3485,152504
20201119,1416,3485,3490,3480,3480,133292
20201119,1417,3480,3485,3480,3480,113598
20201119,1418,3485,3485,3475,3480,1254092
20201119,1419,3480,3480,3475,3480,56329
20201119,1420,3475,3480,3475,3475,82077
20201119,1421,3480,3480,3475,3480,44802
20201119,1422,3475,3480,3475,3475,498749
20201119,1423,3475,3480,3475,3480,452324
20201119,1424,3475,3480,3470,3480,256865
20201119,1425,3480,3480,3475,3480,65163
20201119,1426,3480,3480,3470,3480,142982
20201119,1427,3480,3480,3470,3475,119004
20201119,1428,3475,3480,3470,3475,156612
20201119,1429,3470,3475,3470,3475,34679
20201119,1430,3475,3475,3470,3470,380252
20201119,1431,3475,3475,3465,3470,1213455
20201119,1432,3465,3470,3465,3465,105543
20201119,1433,3465,3470,3465,3470,316885
20201119,1434,3470,3470,3460,3465,907235
20201119,1435,3465,3470,3460,3470,393034
20201119,1436,3470,3470,3465,3465,57248
20201119,1437,3465,3470,3460,3465,446805
20201119,1438,3465,3465,3460,3465,265922
20201119,1439,3465,3465,3455,3455,1891044
20201119,1440,3455,3460,3450,3455,2779335
20201119,1441,3455,3460,3450,3455,1005775
20201119,1442,3455,3460,3450,3455,335727
20201119,1443,3455,3455,3450,3450,90958
20201119,1444,3450,3455,3445,3450,1489046
20201119,1445,3455,3455,3450,3450,73089
20201119,1446,3455,3455,3445,3450,517487
20201119,1447,3450,3455,3450,3455,978271
20201119,1448,3455,3455,3450,3455,228810
20201119,1449,3450,3455,3450,3450,79172
20201119,1450,3455,3455,3450,3455,120000
20201119,1451,3455,3455,3450,3455,673059
20201119,1452,3455,3455,3450,3455,42909
20201119,1453,3455,3460,3455,3455,295421
20201119,1454,3460,3460,3455,3460,73787
20201119,1455,3455,3460,3450,3455,596754
20201119,1456,3460,3460,3455,3455,55788
20201119,1457,3455,3460,3455,3460,86699
20201119,1458,3460,3460,3455,3460,37034
20201119,1459,3460,3460,3455,3460,75955
20201119,1500,3460,3460,3455,3460,925387
20201119,1501,3455,3460,3455,3455,150775
20201119,1502,3460,3465,3455,3455,1017265
20201119,1503,3455,3460,3450,3450,601778
20201119,1504,3455,3455,3450,3455,11625
20201119,1505,3455,3460,3455,3460,446988
20201119,1506,3460,3460,3455,3455,93098
20201119,1507,3460,3460,3450,3455,393398
20201119,1508,3450,3455,3450,3455,55007
20201119,1509,3455,3455,3450,3450,25935
20201119,1510,3450,3455,3450,3455,69329
20201119,1511,3455,3455,3450,3450,29084
20201119,1512,3455,3460,3455,3455,948696
20201119,1513,3455,3460,3455,3460,19974
20201119,1514,3455,3460,3450,3455,403289
20201119,1515,3450,3460,3450,3455,178457
20201119,1516,3455,3460,3450,3455,358501
20201119,1517,3455,3455,3450,3455,38080
20201119,1518,3455,3455,3450,3455,131133
20201119,1519,3450,3455,3445,3450,637651
20201119,1520,3450,3450,3445,3450,302428
20201119,1530,3445,3445,3445,3445,1482634