날짜,시간,시가,고가,저가,종가,거래량
20201123,0901,17665,17690,17625,17645,1345614
20201123,0902,17645,17700,17645,17695,489911
20201123,0903,17695,17700,17640,17655,493644
20201123,0904,17655,17660,17620,17630,225276
20201123,0905,17630,17645,17615,17645,418760
20201123,0906,17640,17640,17595,17605,372104
20201123,0907,17605,17630,17590,17615,332203
20201123,0908,17620,17690,17615,17665,698797
20201123,0909,17665,17675,17655,17670,226906
20201123,0910,17670,17700,17665,17700,276542
20201123,0911,17695,17725,17690,17715,684473
20201123,0912,17710,17735,17705,17735,465973
20201123,0913,17730,17760,17730,17735,502929
20201123,0914,17735,17755,17725,17745,302447
20201123,0915,17750,17765,17750,17760,418080
20201123,0916,17760,17775,17750,17775,432908
20201123,0917,17770,17780,17760,17765,193218
20201123,0918,17760,17770,17745,17760,262421
20201123,0919,17765,17770,17750,17755,276591
20201123,0920,17755,17805,17750,17800,697275
20201123,0921,17800,17835,17795,17830,457199
20201123,0922,17835,17855,17825,17835,670326
20201123,0923,17835,17880,17830,17870,501868
20201123,0924,17870,17905,17865,17900,670527
20201123,0925,17900,17930,17895,17920,442875
20201123,0926,17920,17935,17890,17915,601688
20201123,0927,17915,17925,17900,17920,286989
20201123,0928,17925,17955,17920,17955,374275
20201123,0929,17955,17990,17950,17980,618176
20201123,0930,17985,17990,17960,17985,555509
20201123,0931,17985,17995,17975,17990,411935
20201123,0932,17990,18000,17980,18000,423665
20201123,0933,17995,17995,17975,17985,410134
20201123,0934,17985,18050,17985,18045,698025
20201123,0935,18035,18060,18035,18060,286214
20201123,0936,18060,18075,18055,18070,339399
20201123,0937,18065,18105,18065,18100,460125
20201123,0938,18100,18140,18090,18130,471030
20201123,0939,18130,18135,18075,18105,446516
20201123,0940,18100,18120,18085,18090,363505
20201123,0941,18090,18105,18075,18075,408890
20201123,0942,18080,18110,18070,18100,624401
20201123,0943,18100,18110,18075,18075,556951
20201123,0944,18075,18090,18060,18085,419633
20201123,0945,18085,18115,18080,18110,446904
20201123,0946,18110,18125,18100,18110,364478
20201123,0947,18115,18150,18110,18140,352686
20201123,0948,18140,18170,18140,18165,543080
20201123,0949,18165,18210,18165,18210,525454
20201123,0950,18210,18220,18170,18195,646950
20201123,0951,18195,18200,18150,18160,331090
20201123,0952,18160,18205,18160,18205,358936
20201123,0953,18200,18205,18175,18190,332654
20201123,0954,18185,18195,18170,18185,372134
20201123,0955,18185,18195,18155,18160,232167
20201123,0956,18160,18185,18155,18160,284083
20201123,0957,18155,18200,18155,18195,337325
20201123,0958,18200,18205,18185,18200,487099
20201123,0959,18205,18205,18160,18180,160967
20201123,1000,18180,18200,18170,18180,314417
20201123,1001,18180,18215,18170,18195,316381
20201123,1002,18190,18205,18175,18190,274367
20201123,1003,18190,18235,18190,18225,420328
20201123,1004,18225,18230,18205,18225,334599
20201123,1005,18230,18285,18225,18275,696875
20201123,1006,18270,18275,18240,18245,646848
20201123,1007,18245,18265,18245,18255,200523
20201123,1008,18255,18255,18240,18250,236727
20201123,1009,18245,18255,18230,18245,218275
20201123,1010,18245,18260,18230,18245,135534
20201123,1011,18245,18255,18230,18250,200195
20201123,1012,18245,18275,18245,18255,309354
20201123,1013,18260,18285,18255,18285,211040
20201123,1014,18280,18300,18280,18290,505220
20201123,1015,18290,18295,18275,18280,128890
20201123,1016,18275,18280,18260,18265,149112
20201123,1017,18265,18290,18255,18255,104117
20201123,1018,18255,18270,18255,18260,106397
20201123,1019,18265,18280,18255,18255,94426
20201123,1020,18255,18260,18230,18230,195867
20201123,1021,18230,18250,18225,18240,110099
20201123,1022,18240,18250,18230,18230,80891
20201123,1023,18230,18245,18230,18240,77009
20201123,1024,18240,18240,18230,18235,67536
20201123,1025,18235,18240,18210,18220,167032
20201123,1026,18215,18255,18210,18245,253540
20201123,1027,18250,18250,18230,18235,82956
20201123,1028,18235,18240,18225,18235,111465
20201123,1029,18235,18255,18235,18255,163293
20201123,1030,18255,18270,18250,18265,107992
20201123,1031,18265,18270,18225,18225,345352
20201123,1032,18230,18230,18210,18215,259523
20201123,1033,18220,18230,18210,18220,83457
20201123,1034,18215,18220,18205,18215,158727
20201123,1035,18215,18245,18215,18230,94556
20201123,1036,18230,18230,18205,18205,170169
20201123,1037,18210,18245,18200,18245,139574
20201123,1038,18245,18250,18230,18235,115831
20201123,1039,18235,18245,18230,18240,54831
20201123,1040,18245,18275,18240,18265,521339
20201123,1041,18270,18290,18260,18285,208168
20201123,1042,18280,18300,18280,18300,372115
20201123,1043,18295,18305,18275,18280,289511
20201123,1044,18280,18285,18265,18275,247698
20201123,1045,18270,18295,18265,18290,117875
20201123,1046,18295,18295,18275,18285,114450
20201123,1047,18290,18295,18265,18270,198659
20201123,1048,18275,18275,18255,18260,161461
20201123,1049,18260,18260,18245,18250,156794
20201123,1050,18245,18260,18235,18240,93354
20201123,1051,18245,18255,18230,18235,107090
20201123,1052,18235,18270,18230,18265,88621
20201123,1053,18260,18270,18250,18265,216931
20201123,1054,18265,18275,18260,18275,82120
20201123,1055,18270,18285,18270,18280,146584
20201123,1056,18285,18285,18275,18275,125437
20201123,1057,18275,18275,18260,18265,127590
20201123,1058,18260,18280,18260,18280,146233
20201123,1059,18280,18285,18275,18275,85226
20201123,1100,18280,18285,18260,18260,133128
20201123,1101,18265,18280,18260,18275,81586
20201123,1102,18275,18280,18270,18270,86868
20201123,1103,18270,18270,18250,18260,209735
20201123,1104,18260,18260,18235,18240,98261
20201123,1105,18235,18250,18225,18250,167393
20201123,1106,18250,18255,18240,18240,84604
20201123,1107,18245,18245,18230,18240,36795
20201123,1108,18240,18265,18235,18255,105484
20201123,1109,18260,18270,18255,18260,86564
20201123,1110,18260,18280,18260,18275,244462
20201123,1111,18270,18275,18260,18270,102916
20201123,1112,18265,18270,18245,18250,62241
20201123,1113,18250,18270,18250,18265,81346
20201123,1114,18260,18275,18260,18275,92378
20201123,1115,18275,18280,18265,18265,63508
20201123,1116,18265,18275,18260,18275,89499
20201123,1117,18275,18280,18245,18255,228762
20201123,1118,18255,18275,18255,18275,206703
20201123,1119,18270,18275,18255,18255,42600
20201123,1120,18255,18260,18250,18255,70808
20201123,1121,18255,18290,18255,18285,409157
20201123,1122,18285,18285,18275,18280,63218
20201123,1123,18280,18290,18280,18285,152863
20201123,1124,18290,18295,18280,18285,105143
20201123,1125,18290,18290,18285,18285,20718
20201123,1126,18290,18295,18280,18290,55711
20201123,1127,18295,18310,18290,18305,294931
20201123,1128,18305,18310,18295,18300,84778
20201123,1129,18300,18320,18300,18315,184185
20201123,1130,18320,18320,18305,18315,150565
20201123,1131,18315,18320,18305,18315,82220
20201123,1132,18310,18315,18285,18290,291588
20201123,1133,18290,18310,18290,18300,95345
20201123,1134,18305,18310,18300,18305,88916
20201123,1135,18300,18320,18300,18310,121103
20201123,1136,18310,18315,18305,18315,72439
20201123,1137,18315,18325,18310,18325,180726
20201123,1138,18320,18330,18320,18325,119894
20201123,1139,18325,18340,18325,18335,140414
20201123,1140,18335,18335,18320,18320,108965
20201123,1141,18325,18325,18300,18315,104418
20201123,1142,18310,18325,18310,18320,78581
20201123,1143,18320,18330,18310,18325,111653
20201123,1144,18325,18335,18325,18325,72751
20201123,1145,18330,18330,18320,18330,39628
20201123,1146,18325,18345,18325,18340,149621
20201123,1147,18340,18350,18330,18335,114837
20201123,1148,18340,18345,18335,18345,57600
20201123,1149,18345,18355,18345,18350,155507
20201123,1150,18355,18355,18345,18350,39814
20201123,1151,18350,18365,18350,18365,170980
20201123,1152,18365,18380,18360,18380,136983
20201123,1153,18380,18390,18375,18385,224335
20201123,1154,18385,18385,18365,18365,279887
20201123,1155,18365,18370,18355,18365,113471
20201123,1156,18360,18380,18360,18370,107253
20201123,1157,18370,18375,18365,18370,92600
20201123,1158,18370,18380,18360,18380,120521
20201123,1159,18380,18390,18375,18385,152608
20201123,1200,18385,18400,18385,18400,125133
20201123,1201,18400,18400,18375,18385,254958
20201123,1202,18385,18390,18375,18380,68807
20201123,1203,18380,18395,18380,18395,91174
20201123,1204,18395,18395,18375,18380,106346
20201123,1205,18380,18385,18375,18380,80466
20201123,1206,18380,18380,18370,18375,66433
20201123,1207,18380,18390,18375,18390,79059
20201123,1208,18385,18395,18385,18395,95193
20201123,1209,18385,18390,18380,18380,115105
20201123,1210,18380,18385,18375,18380,90736
20201123,1211,18380,18385,18360,18365,174601
20201123,1212,18365,18380,18365,18375,87524
20201123,1213,18375,18380,18365,18365,114338
20201123,1214,18365,18370,18355,18365,109094
20201123,1215,18365,18370,18360,18365,28972
20201123,1216,18370,18370,18360,18370,67944
20201123,1217,18365,18375,18360,18370,22778
20201123,1218,18370,18380,18370,18380,62305
20201123,1219,18380,18385,18375,18380,30954
20201123,1220,18375,18385,18370,18380,123061
20201123,1221,18380,18385,18370,18370,86820
20201123,1222,18370,18380,18365,18375,26498
20201123,1223,18375,18380,18370,18370,35849
20201123,1224,18370,18370,18355,18365,157055
20201123,1225,18365,18370,18355,18360,43120
20201123,1226,18360,18365,18355,18360,13183
20201123,1227,18355,18375,18355,18370,147738
20201123,1228,18375,18375,18355,18360,32759
20201123,1229,18365,18365,18350,18350,69445
20201123,1230,18350,18360,18335,18345,150236
20201123,1231,18340,18360,18335,18355,104890
20201123,1232,18360,18360,18350,18355,7233
20201123,1233,18350,18365,18350,18360,62862
20201123,1234,18365,18370,18360,18365,106776
20201123,1235,18370,18370,18360,18365,54304
20201123,1236,18360,18365,18345,18350,94998
20201123,1237,18355,18370,18350,18370,65187
20201123,1238,18370,18370,18360,18365,47644
20201123,1239,18365,18370,18360,18365,49134
20201123,1240,18365,18370,18360,18370,46351
20201123,1241,18365,18365,18345,18350,169627
20201123,1242,18355,18365,18350,18365,83870
20201123,1243,18365,18370,18365,18365,63560
20201123,1244,18360,18370,18360,18365,24126
20201123,1245,18365,18365,18350,18355,41916
20201123,1246,18355,18360,18345,18350,93158
20201123,1247,18350,18365,18350,18355,63068
20201123,1248,18355,18365,18355,18360,20280
20201123,1249,18360,18365,18355,18365,30919
20201123,1250,18365,18370,18355,18360,101686
20201123,1251,18355,18360,18355,18355,9022
20201123,1252,18355,18365,18345,18350,181974
20201123,1253,18350,18360,18350,18360,106099
20201123,1254,18360,18375,18360,18370,268705
20201123,1255,18370,18385,18370,18385,121555
20201123,1256,18385,18390,18375,18380,99141
20201123,1257,18380,18385,18370,18375,40319
20201123,1258,18370,18380,18370,18375,50111
20201123,1259,18380,18380,18370,18375,52973
20201123,1300,18375,18380,18365,18365,90314
20201123,1301,18365,18370,18360,18370,49389
20201123,1302,18370,18380,18365,18370,38190
20201123,1303,18365,18370,18355,18360,64995
20201123,1304,18360,18360,18345,18345,156312
20201123,1305,18345,18350,18335,18340,229633
20201123,1306,18335,18340,18330,18340,161623
20201123,1307,18335,18335,18320,18320,189756
20201123,1308,18320,18325,18310,18320,157707
20201123,1309,18320,18320,18305,18305,114970
20201123,1310,18305,18330,18305,18330,223849
20201123,1311,18330,18330,18305,18315,69556
20201123,1312,18310,18330,18310,18325,108694
20201123,1313,18330,18340,18325,18340,63065
20201123,1314,18340,18345,18335,18345,57550
20201123,1315,18340,18350,18340,18350,68493
20201123,1316,18345,18350,18340,18340,31552
20201123,1317,18340,18345,18330,18330,36627
20201123,1318,18330,18340,18330,18335,34417
20201123,1319,18335,18340,18325,18330,98694
20201123,1320,18330,18350,18320,18345,106752
20201123,1321,18345,18350,18340,18350,85235
20201123,1322,18350,18360,18350,18355,80757
20201123,1323,18355,18355,18335,18345,67035
20201123,1324,18345,18350,18330,18340,67283
20201123,1325,18340,18350,18335,18340,26814
20201123,1326,18340,18345,18330,18345,99660
20201123,1327,18345,18350,18340,18340,30504
20201123,1328,18345,18350,18335,18340,70232
20201123,1329,18340,18345,18330,18330,88528
20201123,1330,18335,18350,18330,18345,60983
20201123,1331,18345,18345,18340,18345,44308
20201123,1332,18345,18345,18335,18335,25085
20201123,1333,18335,18340,18330,18335,51341
20201123,1334,18335,18350,18335,18350,38472
20201123,1335,18345,18355,18345,18345,157846
20201123,1336,18345,18350,18335,18335,25253
20201123,1337,18335,18350,18335,18345,17135
20201123,1338,18345,18350,18335,18335,28155
20201123,1339,18335,18335,18330,18330,52044
20201123,1340,18335,18335,18320,18325,140588
20201123,1341,18325,18345,18325,18335,119969
20201123,1342,18335,18340,18325,18325,58929
20201123,1343,18330,18330,18325,18325,84513
20201123,1344,18325,18325,18310,18315,52975
20201123,1345,18320,18325,18305,18310,88350
20201123,1346,18305,18320,18305,18320,31038
20201123,1347,18315,18340,18315,18335,78551
20201123,1348,18340,18345,18335,18335,52346
20201123,1349,18340,18365,18340,18355,958042
20201123,1350,18355,18365,18350,18355,1294654
20201123,1351,18350,18355,18345,18350,135825
20201123,1352,18350,18365,18350,18360,234565
20201123,1353,18360,18365,18355,18355,37975
20201123,1354,18355,18360,18345,18350,70357
20201123,1355,18355,18360,18350,18360,9329
20201123,1356,18355,18360,18345,18345,48318
20201123,1357,18350,18355,18345,18355,104430
20201123,1358,18355,18375,18355,18375,240820
20201123,1359,18375,18390,18375,18380,432684
20201123,1400,18380,18390,18375,18385,304336
20201123,1401,18385,18385,18355,18375,186009
20201123,1402,18375,18380,18370,18375,94635
20201123,1403,18375,18375,18355,18360,113089
20201123,1404,18360,18375,18355,18370,129811
20201123,1405,18370,18375,18355,18360,105320
20201123,1406,18360,18365,18350,18355,63552
20201123,1407,18355,18365,18355,18360,41370
20201123,1408,18365,18370,18345,18355,171070
20201123,1409,18350,18355,18345,18345,39279
20201123,1410,18350,18355,18340,18340,45459
20201123,1411,18345,18360,18345,18350,150858
20201123,1412,18355,18365,18350,18365,82967
20201123,1413,18365,18365,18355,18355,84775
20201123,1414,18355,18370,18355,18365,54741
20201123,1415,18370,18380,18365,18380,103758
20201123,1416,18380,18385,18375,18375,191237
20201123,1417,18375,18380,18365,18375,56968
20201123,1418,18370,18380,18365,18375,36715
20201123,1419,18375,18380,18365,18370,33626
20201123,1420,18375,18380,18370,18370,20449
20201123,1421,18370,18375,18360,18370,50811
20201123,1422,18370,18370,18355,18360,54073
20201123,1423,18360,18360,18350,18355,35871
20201123,1424,18355,18365,18350,18360,14411
20201123,1425,18360,18370,18360,18365,49053
20201123,1426,18365,18370,18350,18350,60130
20201123,1427,18355,18355,18345,18355,111816
20201123,1428,18355,18355,18345,18350,54435
20201123,1429,18350,18355,18345,18350,30452
20201123,1430,18350,18360,18345,18355,55832
20201123,1431,18350,18350,18340,18345,72943
20201123,1432,18345,18350,18340,18345,68797
20201123,1433,18340,18355,18340,18350,19859
20201123,1434,18350,18355,18345,18355,26132
20201123,1435,18360,18360,18350,18355,35020
20201123,1436,18350,18355,18340,18345,52683
20201123,1437,18345,18350,18330,18335,135141
20201123,1438,18335,18340,18325,18335,35751
20201123,1439,18335,18350,18330,18345,33578
20201123,1440,18340,18360,18340,18355,99190
20201123,1441,18355,18355,18340,18340,77506
20201123,1442,18340,18345,18330,18330,47276
20201123,1443,18330,18345,18330,18330,48195
20201123,1444,18330,18340,18330,18330,14759
20201123,1445,18330,18340,18325,18335,44192
20201123,1446,18330,18355,18330,18355,132380
20201123,1447,18355,18365,18350,18360,262430
20201123,1448,18355,18360,18345,18355,66038
20201123,1449,18355,18365,18350,18350,219199
20201123,1450,18345,18355,18345,18350,115928
20201123,1451,18350,18355,18335,18340,73505
20201123,1452,18340,18365,18335,18360,126677
20201123,1453,18360,18370,18355,18365,93274
20201123,1454,18365,18365,18360,18360,24040
20201123,1455,18360,18370,18360,18360,180968
20201123,1456,18365,18365,18360,18365,90554
20201123,1457,18365,18370,18355,18360,36076
20201123,1458,18360,18370,18355,18365,55325
20201123,1459,18370,18375,18370,18370,64718
20201123,1500,18370,18375,18365,18370,35330
20201123,1501,18370,18370,18360,18365,64464
20201123,1502,18365,18370,18360,18365,153824
20201123,1503,18365,18370,18360,18365,155906
20201123,1504,18365,18370,18365,18365,37791
20201123,1505,18370,18380,18365,18375,173272
20201123,1506,18385,18395,18380,18390,216533
20201123,1507,18390,18390,18380,18385,123621
20201123,1508,18385,18395,18385,18395,127066
20201123,1509,18390,18395,18385,18385,29731
20201123,1510,18385,18395,18380,18385,123903
20201123,1511,18385,18390,18375,18385,128508
20201123,1512,18380,18385,18370,18370,49582
20201123,1513,18370,18380,18370,18370,19046
20201123,1514,18370,18375,18370,18370,27203
20201123,1515,18375,18375,18365,18365,17805
20201123,1516,18365,18370,18360,18370,47475
20201123,1517,18365,18380,18365,18380,122138
20201123,1518,18380,18380,18370,18370,89862
20201123,1519,18375,18375,18370,18370,101156
20201123,1520,18370,18375,18365,18370,177786
20201123,1530,18350,18350,18350,18350,720889