날짜,시간,시가,고가,저가,종가,거래량
20201118,0901,3445,3450,3425,3430,3027230
20201118,0902,3430,3430,3415,3420,2319676
20201118,0903,3420,3425,3415,3415,851796
20201118,0904,3415,3420,3410,3415,1639635
20201118,0905,3415,3420,3410,3415,1225493
20201118,0906,3415,3430,3415,3425,1560608
20201118,0907,3425,3435,3420,3430,754279
20201118,0908,3430,3440,3425,3435,823389
20201118,0909,3435,3440,3430,3435,1585418
20201118,0910,3435,3435,3425,3430,1623985
20201118,0911,3435,3440,3425,3435,947486
20201118,0912,3435,3440,3430,3435,580913
20201118,0913,3435,3445,3435,3445,1370589
20201118,0914,3445,3445,3440,3440,876729
20201118,0915,3440,3450,3435,3450,1076233
20201118,0916,3450,3450,3440,3445,627066
20201118,0917,3445,3455,3440,3450,1236604
20201118,0918,3450,3455,3435,3440,2020298
20201118,0919,3440,3445,3435,3445,595237
20201118,0920,3445,3445,3440,3445,49421
20201118,0921,3445,3445,3435,3435,552067
20201118,0922,3435,3440,3430,3435,1206620
20201118,0923,3435,3445,3435,3445,1791690
20201118,0924,3445,3450,3440,3445,229545
20201118,0925,3450,3455,3445,3450,1068537
20201118,0926,3455,3455,3440,3445,1100357
20201118,0927,3445,3455,3445,3455,534319
20201118,0928,3455,3460,3450,3455,1701297
20201118,0929,3455,3460,3450,3455,834801
20201118,0930,3455,3455,3450,3455,719298
20201118,0931,3455,3465,3450,3460,2298014
20201118,0932,3460,3470,3460,3465,845795
20201118,0933,3460,3465,3455,3460,497001
20201118,0934,3460,3465,3455,3465,1344537
20201118,0935,3460,3465,3460,3460,437433
20201118,0936,3460,3465,3455,3455,458628
20201118,0937,3460,3465,3455,3455,1342413
20201118,0938,3460,3460,3445,3450,971934
20201118,0939,3450,3455,3445,3450,1690990
20201118,0940,3445,3450,3440,3445,1153552
20201118,0941,3450,3450,3445,3450,880508
20201118,0942,3445,3455,3445,3450,192188
20201118,0943,3450,3460,3450,3460,649880
20201118,0944,3455,3465,3455,3460,972369
20201118,0945,3460,3465,3460,3460,496863
20201118,0946,3460,3460,3450,3455,401262
20201118,0947,3455,3455,3450,3455,117500
20201118,0948,3455,3455,3450,3455,131765
20201118,0949,3455,3460,3450,3455,81322
20201118,0950,3455,3460,3455,3460,645939
20201118,0951,3465,3465,3460,3460,539402
20201118,0952,3460,3460,3450,3455,387904
20201118,0953,3455,3460,3455,3460,411906
20201118,0954,3455,3460,3455,3455,437469
20201118,0955,3460,3465,3455,3460,841185
20201118,0956,3460,3465,3455,3455,355746
20201118,0957,3455,3455,3450,3450,809902
20201118,0958,3450,3455,3445,3445,888809
20201118,0959,3450,3455,3445,3450,603601
20201118,1000,3445,3455,3445,3450,364094
20201118,1001,3450,3450,3445,3450,739667
20201118,1002,3450,3450,3440,3445,469526
20201118,1003,3445,3445,3440,3440,156353
20201118,1004,3440,3445,3440,3440,1460197
20201118,1005,3440,3445,3440,3445,410223
20201118,1006,3445,3450,3440,3440,552043
20201118,1007,3440,3440,3435,3440,42571
20201118,1008,3440,3440,3435,3440,28048
20201118,1009,3440,3445,3435,3440,832807
20201118,1010,3440,3445,3435,3445,157343
20201118,1011,3445,3445,3435,3440,376620
20201118,1012,3440,3440,3435,3440,303621
20201118,1013,3440,3440,3435,3440,24743
20201118,1014,3435,3440,3435,3440,42726
20201118,1015,3440,3440,3435,3440,84655
20201118,1016,3440,3440,3430,3435,2211276
20201118,1017,3435,3435,3430,3435,29190
20201118,1018,3430,3435,3430,3430,18887
20201118,1019,3430,3435,3425,3430,1203748
20201118,1020,3430,3435,3425,3430,550884
20201118,1021,3435,3435,3425,3430,242313
20201118,1022,3430,3435,3430,3435,50929
20201118,1023,3435,3440,3430,3440,926198
20201118,1024,3440,3440,3430,3435,832758
20201118,1025,3435,3440,3435,3435,371544
20201118,1026,3440,3440,3435,3440,73979
20201118,1027,3440,3440,3435,3435,20235
20201118,1028,3435,3440,3430,3440,410222
20201118,1029,3440,3440,3435,3440,457079
20201118,1030,3440,3440,3435,3435,250054
20201118,1031,3435,3440,3435,3440,402259
20201118,1032,3440,3445,3440,3440,86187
20201118,1033,3440,3445,3440,3440,466469
20201118,1034,3440,3450,3440,3440,638816
20201118,1035,3445,3445,3440,3440,126163
20201118,1036,3440,3440,3430,3435,793102
20201118,1037,3435,3435,3430,3430,38216
20201118,1038,3430,3435,3430,3435,395460
20201118,1039,3440,3440,3435,3440,17278
20201118,1040,3435,3445,3435,3440,835738
20201118,1041,3440,3445,3435,3440,588925
20201118,1042,3440,3440,3430,3435,241675
20201118,1043,3435,3435,3430,3435,10398
20201118,1044,3435,3440,3435,3440,205621
20201118,1045,3435,3440,3435,3435,19443
20201118,1046,3440,3440,3435,3435,315473
20201118,1047,3440,3440,3435,3440,51498
20201118,1048,3440,3440,3435,3435,12430
20201118,1049,3440,3440,3435,3435,28626
20201118,1050,3440,3440,3430,3435,555306
20201118,1051,3435,3435,3430,3435,9945
20201118,1052,3435,3440,3430,3440,123395
20201118,1053,3440,3445,3435,3445,599209
20201118,1054,3445,3445,3440,3445,95266
20201118,1055,3440,3445,3440,3445,6282
20201118,1056,3445,3445,3440,3440,47700
20201118,1057,3445,3445,3440,3445,54999
20201118,1058,3440,3450,3440,3450,319203
20201118,1059,3450,3455,3445,3450,844708
20201118,1100,3450,3455,3445,3450,193553
20201118,1101,3450,3455,3450,3450,1098313
20201118,1102,3450,3455,3450,3455,775067
20201118,1103,3455,3455,3450,3455,955796
20201118,1104,3450,3460,3450,3455,1102165
20201118,1105,3455,3460,3450,3460,140529
20201118,1106,3460,3460,3455,3455,125781
20201118,1107,3460,3460,3455,3455,822641
20201118,1108,3455,3460,3455,3455,28841
20201118,1109,3460,3465,3455,3460,717072
20201118,1110,3460,3465,3460,3465,38157
20201118,1111,3465,3465,3455,3455,189678
20201118,1112,3460,3460,3455,3460,361009
20201118,1113,3455,3465,3455,3455,174766
20201118,1114,3460,3465,3455,3460,275740
20201118,1115,3460,3460,3455,3460,168275
20201118,1116,3455,3460,3450,3455,388021
20201118,1117,3455,3455,3450,3450,183915
20201118,1118,3455,3455,3450,3455,104089
20201118,1119,3455,3455,3450,3455,53705
20201118,1120,3455,3455,3450,3455,160434
20201118,1121,3455,3455,3450,3450,47671
20201118,1122,3455,3455,3450,3455,19097
20201118,1123,3450,3455,3450,3450,12308
20201118,1124,3450,3460,3450,3460,908705
20201118,1125,3455,3460,3450,3455,136748
20201118,1126,3455,3455,3450,3455,379771
20201118,1127,3460,3460,3455,3455,133204
20201118,1128,3455,3460,3455,3460,96051
20201118,1129,3455,3460,3455,3455,264006
20201118,1130,3460,3465,3455,3460,527823
20201118,1131,3460,3460,3455,3455,342744
20201118,1132,3455,3460,3450,3460,386626
20201118,1133,3455,3460,3450,3455,307444
20201118,1134,3455,3460,3450,3455,54264
20201118,1135,3455,3465,3455,3460,460001
20201118,1136,3460,3465,3460,3460,742962
20201118,1137,3460,3470,3460,3465,1332098
20201118,1138,3465,3470,3460,3460,360017
20201118,1139,3460,3470,3460,3465,202705
20201118,1140,3465,3470,3460,3465,660304
20201118,1141,3465,3465,3460,3465,15835
20201118,1142,3465,3470,3460,3470,405595
20201118,1143,3465,3470,3465,3465,235360
20201118,1144,3465,3470,3460,3465,210912
20201118,1145,3465,3470,3465,3470,147650
20201118,1146,3465,3470,3465,3470,68714
20201118,1147,3470,3470,3460,3460,459397
20201118,1148,3460,3465,3460,3465,18869
20201118,1149,3460,3470,3460,3470,291189
20201118,1150,3465,3465,3460,3460,83590
20201118,1151,3465,3465,3460,3460,27959
20201118,1152,3465,3465,3455,3460,818996
20201118,1153,3460,3465,3460,3465,108059
20201118,1154,3460,3465,3460,3460,178345
20201118,1155,3460,3465,3455,3460,46779
20201118,1156,3460,3460,3455,3460,5478
20201118,1157,3460,3460,3455,3460,9783
20201118,1158,3460,3460,3455,3455,93762
20201118,1159,3460,3460,3450,3455,939671
20201118,1200,3455,3460,3455,3455,81599
20201118,1201,3455,3460,3455,3460,6291
20201118,1202,3455,3460,3450,3455,645766
20201118,1203,3455,3460,3450,3455,426014
20201118,1204,3455,3455,3450,3455,19377
20201118,1205,3455,3460,3450,3455,533812
20201118,1206,3455,3460,3450,3460,281156
20201118,1207,3460,3460,3455,3460,8687
20201118,1208,3460,3460,3455,3460,37775
20201118,1209,3460,3465,3460,3460,411167
20201118,1210,3460,3465,3455,3460,373517
20201118,1211,3460,3465,3455,3460,365898
20201118,1212,3460,3460,3455,3460,164010
20201118,1213,3460,3465,3455,3460,254490
20201118,1214,3460,3460,3455,3455,586520
20201118,1215,3455,3460,3455,3455,271351
20201118,1216,3455,3460,3450,3455,50142
20201118,1217,3455,3455,3445,3445,550138
20201118,1218,3450,3455,3445,3455,170963
20201118,1219,3455,3455,3445,3450,84749
20201118,1220,3445,3455,3445,3450,324778
20201118,1221,3450,3455,3450,3450,145856
20201118,1222,3450,3455,3445,3450,68128
20201118,1223,3450,3450,3445,3450,22957
20201118,1224,3450,3450,3445,3450,990873
20201118,1225,3450,3450,3445,3445,43896
20201118,1226,3445,3450,3445,3445,31346
20201118,1227,3445,3450,3445,3450,526727
20201118,1228,3450,3455,3450,3455,315766
20201118,1229,3455,3455,3450,3450,74264
20201118,1230,3455,3455,3450,3455,41441
20201118,1231,3450,3455,3450,3455,81749
20201118,1232,3455,3455,3450,3455,19564
20201118,1233,3455,3455,3450,3455,19596
20201118,1234,3455,3455,3450,3455,6659
20201118,1235,3455,3460,3450,3460,426585
20201118,1236,3455,3460,3455,3460,14904
20201118,1237,3455,3460,3455,3455,3406
20201118,1238,3460,3460,3450,3455,240657
20201118,1239,3450,3455,3445,3450,334776
20201118,1240,3450,3450,3445,3445,42622
20201118,1241,3450,3450,3440,3445,907036
20201118,1242,3440,3445,3440,3445,43884
20201118,1243,3445,3445,3440,3440,878625
20201118,1244,3440,3445,3435,3445,331802
20201118,1245,3445,3445,3440,3445,8433
20201118,1246,3445,3445,3440,3445,22955
20201118,1247,3445,3445,3440,3445,26450
20201118,1248,3445,3445,3440,3440,59167
20201118,1249,3445,3445,3440,3445,399085
20201118,1250,3445,3445,3440,3445,187311
20201118,1251,3440,3445,3440,3445,34526
20201118,1252,3445,3445,3440,3440,3464
20201118,1253,3440,3445,3440,3445,758922
20201118,1254,3445,3445,3435,3440,443941
20201118,1255,3440,3440,3435,3440,93175
20201118,1256,3440,3445,3435,3445,98160
20201118,1257,3445,3445,3440,3445,305193
20201118,1258,3445,3445,3440,3445,9382
20201118,1259,3445,3450,3440,3445,946704
20201118,1300,3450,3450,3440,3445,292792
20201118,1301,3440,3445,3440,3445,11527
20201118,1302,3445,3450,3440,3445,174489
20201118,1303,3445,3450,3440,3445,27568
20201118,1304,3445,3445,3440,3445,242670
20201118,1305,3445,3445,3445,3445,86607
20201118,1306,3445,3445,3440,3445,245730
20201118,1307,3445,3450,3440,3440,147828
20201118,1308,3450,3450,3445,3450,5422
20201118,1309,3450,3450,3445,3450,5251
20201118,1310,3450,3450,3445,3450,9054
20201118,1311,3450,3450,3445,3445,578865
20201118,1312,3445,3445,3445,3445,27488
20201118,1313,3440,3445,3440,3445,52376
20201118,1314,3445,3445,3440,3445,145411
20201118,1315,3445,3445,3440,3440,2101429
20201118,1316,3445,3445,3440,3440,322085
20201118,1317,3440,3445,3435,3435,99206
20201118,1318,3435,3440,3435,3435,84973
20201118,1319,3440,3440,3435,3435,120469
20201118,1320,3440,3440,3435,3440,20947
20201118,1321,3440,3440,3430,3435,1978161
20201118,1322,3440,3440,3435,3435,86817
20201118,1323,3440,3440,3435,3435,49236
20201118,1324,3440,3440,3435,3435,35611
20201118,1325,3440,3440,3435,3435,535920
20201118,1326,3435,3440,3435,3435,32431
20201118,1327,3440,3440,3435,3440,42571
20201118,1328,3440,3440,3435,3435,41822
20201118,1329,3440,3440,3435,3440,21276
20201118,1330,3440,3440,3435,3440,1022234
20201118,1331,3440,3445,3435,3440,156001
20201118,1332,3440,3440,3435,3435,662577
20201118,1333,3440,3440,3435,3440,385318
20201118,1334,3445,3445,3435,3440,372134
20201118,1335,3440,3445,3435,3445,166289
20201118,1336,3440,3440,3435,3435,114347
20201118,1337,3440,3445,3435,3445,60578
20201118,1338,3440,3445,3440,3445,22877
20201118,1339,3440,3450,3440,3450,817163
20201118,1340,3445,3450,3445,3450,16388
20201118,1341,3445,3450,3445,3445,1202062
20201118,1342,3440,3450,3440,3445,311013
20201118,1343,3445,3450,3445,3445,23111
20201118,1344,3450,3450,3445,3450,68860
20201118,1345,3450,3450,3445,3450,1002901
20201118,1346,3450,3455,3445,3450,429317
20201118,1347,3450,3450,3445,3450,54523
20201118,1348,3450,3450,3440,3445,756579
20201118,1349,3445,3450,3440,3445,130325
20201118,1350,3445,3450,3445,3445,189414
20201118,1351,3445,3445,3440,3440,14702
20201118,1352,3440,3445,3440,3440,13755
20201118,1353,3440,3445,3440,3445,583077
20201118,1354,3445,3450,3445,3445,360760
20201118,1355,3445,3450,3440,3450,39673
20201118,1356,3450,3450,3445,3450,691741
20201118,1357,3450,3455,3450,3455,148713
20201118,1358,3455,3455,3445,3445,102014
20201118,1359,3450,3450,3445,3450,10557
20201118,1400,3450,3450,3445,3445,998817
20201118,1401,3445,3450,3445,3445,243330
20201118,1402,3445,3445,3440,3445,42952
20201118,1403,3445,3445,3440,3445,14272
20201118,1404,3445,3445,3445,3445,17811
20201118,1405,3445,3445,3440,3445,17364
20201118,1406,3445,3445,3440,3440,47414
20201118,1407,3440,3445,3440,3440,249534
20201118,1408,3445,3445,3440,3440,28830
20201118,1409,3440,3445,3440,3445,18113
20201118,1410,3445,3445,3440,3445,7817
20201118,1411,3445,3445,3440,3440,28930
20201118,1412,3440,3445,3440,3440,136992
20201118,1413,3440,3445,3440,3440,23875
20201118,1414,3440,3445,3440,3440,123823
20201118,1415,3440,3445,3435,3445,610363
20201118,1416,3440,3445,3440,3445,152371
20201118,1417,3440,3445,3435,3440,449497
20201118,1418,3440,3445,3435,3440,238688
20201118,1419,3445,3445,3435,3435,27303
20201118,1420,3435,3445,3435,3445,183899
20201118,1421,3440,3445,3440,3440,132139
20201118,1422,3440,3445,3440,3440,23461
20201118,1423,3440,3445,3440,3440,14835
20201118,1424,3440,3445,3440,3445,43369
20201118,1425,3445,3450,3440,3450,1171284
20201118,1426,3450,3455,3445,3450,1932234
20201118,1427,3450,3455,3450,3450,352271
20201118,1428,3450,3455,3445,3450,156856
20201118,1429,3450,3450,3445,3450,106448
20201118,1430,3445,3450,3445,3450,34177
20201118,1431,3450,3455,3445,3455,542718
20201118,1432,3455,3455,3445,3450,972672
20201118,1433,3450,3455,3450,3450,496291
20201118,1434,3450,3450,3440,3445,1349650
20201118,1435,3445,3445,3440,3445,14547
20201118,1436,3445,3445,3440,3445,25027
20201118,1437,3445,3445,3440,3445,628593
20201118,1438,3445,3445,3440,3445,73034
20201118,1439,3445,3445,3435,3440,1930762
20201118,1440,3440,3440,3435,3440,188914
20201118,1441,3440,3445,3435,3445,408736
20201118,1442,3445,3445,3435,3440,213465
20201118,1443,3440,3445,3440,3445,256431
20201118,1444,3445,3445,3445,3445,21913
20201118,1445,3445,3450,3440,3445,437300
20201118,1446,3445,3445,3440,3440,20682
20201118,1447,3440,3445,3440,3445,13937
20201118,1448,3445,3445,3440,3440,11731
20201118,1449,3445,3445,3440,3445,52111
20201118,1450,3445,3445,3440,3445,28652
20201118,1451,3440,3450,3440,3445,783805
20201118,1452,3445,3445,3440,3445,98112
20201118,1453,3445,3445,3440,3440,39732
20201118,1454,3445,3445,3440,3445,14005
20201118,1455,3445,3445,3440,3445,25238
20201118,1456,3445,3445,3440,3445,17535
20201118,1457,3445,3445,3440,3440,32342
20201118,1458,3445,3445,3440,3445,480725
20201118,1459,3445,3445,3440,3445,68997
20201118,1500,3445,3445,3440,3445,230390
20201118,1501,3445,3450,3445,3450,107867
20201118,1502,3445,3450,3445,3445,83445
20201118,1503,3450,3450,3445,3445,130510
20201118,1504,3445,3450,3440,3445,491441
20201118,1505,3445,3450,3440,3445,245780
20201118,1506,3445,3450,3440,3445,97916
20201118,1507,3445,3450,3445,3450,9558
20201118,1508,3445,3450,3445,3445,24795
20201118,1509,3445,3450,3445,3445,61014
20201118,1510,3445,3450,3445,3445,37307
20201118,1511,3450,3450,3445,3445,57071
20201118,1512,3450,3450,3445,3445,24636
20201118,1513,3445,3450,3445,3450,350475
20201118,1514,3450,3450,3445,3445,49676
20201118,1515,3445,3450,3445,3445,80915
20201118,1516,3450,3450,3445,3450,15571
20201118,1517,3450,3450,3445,3450,168246
20201118,1518,3450,3450,3445,3445,54809
20201118,1519,3445,3450,3445,3450,756388
20201118,1520,3450,3455,3445,3445,1318612
20201118,1530,3450,3450,3450,3450,1457780