날짜,시간,시가,고가,저가,종가,거래량
20201117,0901,17605,17640,17590,17600,885318
20201117,0902,17595,17625,17570,17615,713586
20201117,0903,17620,17650,17595,17635,651663
20201117,0904,17630,17635,17575,17595,681802
20201117,0905,17590,17640,17590,17630,473405
20201117,0906,17635,17670,17620,17665,603031
20201117,0907,17665,17680,17660,17670,619067
20201117,0908,17670,17705,17670,17700,448884
20201117,0909,17700,17705,17660,17675,710249
20201117,0910,17675,17680,17625,17650,436011
20201117,0911,17645,17650,17610,17640,401745
20201117,0912,17640,17650,17615,17620,217615
20201117,0913,17615,17630,17575,17580,280155
20201117,0914,17580,17590,17555,17590,368020
20201117,0915,17585,17590,17565,17570,398922
20201117,0916,17570,17585,17555,17575,353224
20201117,0917,17570,17605,17565,17600,467573
20201117,0918,17600,17635,17600,17625,466249
20201117,0919,17625,17655,17610,17650,373625
20201117,0920,17655,17655,17640,17645,527845
20201117,0921,17650,17650,17560,17570,378197
20201117,0922,17565,17585,17560,17570,337085
20201117,0923,17565,17590,17565,17580,211883
20201117,0924,17580,17605,17580,17600,256336
20201117,0925,17590,17640,17590,17640,272016
20201117,0926,17640,17650,17630,17640,334870
20201117,0927,17640,17665,17635,17645,399026
20201117,0928,17645,17645,17605,17630,319078
20201117,0929,17635,17670,17630,17655,332553
20201117,0930,17655,17670,17645,17670,226689
20201117,0931,17665,17690,17655,17670,348402
20201117,0932,17670,17695,17670,17695,375642
20201117,0933,17695,17710,17660,17660,670401
20201117,0934,17660,17675,17655,17665,209433
20201117,0935,17665,17690,17650,17680,288849
20201117,0936,17680,17690,17655,17670,292628
20201117,0937,17670,17690,17665,17670,302902
20201117,0938,17665,17700,17660,17695,152828
20201117,0939,17695,17705,17675,17690,256546
20201117,0940,17695,17700,17670,17695,256538
20201117,0941,17695,17700,17685,17690,95050
20201117,0942,17690,17700,17680,17690,112133
20201117,0943,17690,17700,17680,17695,133190
20201117,0944,17700,17700,17690,17700,187844
20201117,0945,17700,17710,17695,17695,187543
20201117,0946,17700,17700,17680,17695,293048
20201117,0947,17695,17730,17690,17730,585388
20201117,0948,17725,17745,17725,17740,519533
20201117,0949,17740,17745,17720,17725,324235
20201117,0950,17725,17740,17715,17735,186652
20201117,0951,17735,17765,17725,17765,438013
20201117,0952,17765,17765,17745,17755,255899
20201117,0953,17755,17770,17745,17750,244965
20201117,0954,17750,17750,17720,17720,264316
20201117,0955,17715,17720,17700,17705,211263
20201117,0956,17705,17710,17660,17660,465313
20201117,0957,17665,17675,17655,17670,216513
20201117,0958,17670,17685,17660,17670,179330
20201117,0959,17670,17690,17660,17690,260813
20201117,1000,17690,17690,17670,17675,180747
20201117,1001,17675,17705,17670,17700,236065
20201117,1002,17700,17700,17665,17665,151497
20201117,1003,17665,17700,17660,17690,183794
20201117,1004,17690,17695,17670,17680,165768
20201117,1005,17680,17695,17665,17665,237735
20201117,1006,17670,17705,17670,17700,190975
20201117,1007,17700,17700,17655,17675,534272
20201117,1008,17675,17695,17675,17695,335170
20201117,1009,17690,17705,17690,17695,277925
20201117,1010,17700,17705,17690,17695,230687
20201117,1011,17695,17700,17660,17665,203945
20201117,1012,17665,17675,17655,17670,204863
20201117,1013,17675,17675,17645,17650,343332
20201117,1014,17650,17660,17645,17645,123794
20201117,1015,17650,17660,17645,17650,53422
20201117,1016,17650,17660,17640,17660,165835
20201117,1017,17660,17670,17640,17650,203049
20201117,1018,17645,17675,17645,17650,108953
20201117,1019,17655,17665,17640,17650,122748
20201117,1020,17650,17655,17645,17655,96114
20201117,1021,17650,17680,17650,17680,192845
20201117,1022,17680,17705,17675,17700,260283
20201117,1023,17705,17705,17690,17700,168158
20201117,1024,17695,17700,17685,17690,181903
20201117,1025,17695,17695,17670,17670,197081
20201117,1026,17675,17690,17665,17680,179866
20201117,1027,17680,17695,17670,17690,169341
20201117,1028,17690,17710,17690,17705,586620
20201117,1029,17705,17720,17700,17720,187747
20201117,1030,17715,17725,17710,17720,125976
20201117,1031,17725,17725,17690,17700,222262
20201117,1032,17705,17725,17700,17720,317994
20201117,1033,17725,17725,17705,17715,233056
20201117,1034,17710,17725,17705,17725,172497
20201117,1035,17720,17720,17705,17720,89502
20201117,1036,17725,17745,17725,17745,538432
20201117,1037,17745,17755,17735,17750,188102
20201117,1038,17745,17755,17740,17745,100948
20201117,1039,17750,17755,17740,17745,117786
20201117,1040,17745,17750,17735,17745,214265
20201117,1041,17745,17760,17745,17745,123814
20201117,1042,17750,17755,17730,17730,182949
20201117,1043,17735,17735,17720,17720,200744
20201117,1044,17725,17730,17710,17715,212576
20201117,1045,17710,17720,17705,17705,156862
20201117,1046,17705,17710,17670,17670,243777
20201117,1047,17670,17685,17660,17665,320403
20201117,1048,17665,17680,17660,17670,228830
20201117,1049,17670,17670,17640,17655,442864
20201117,1050,17655,17655,17630,17630,268073
20201117,1051,17635,17635,17610,17620,270701
20201117,1052,17620,17620,17600,17600,244790
20201117,1053,17600,17605,17585,17590,198265
20201117,1054,17595,17600,17585,17585,255743
20201117,1055,17590,17610,17580,17595,253534
20201117,1056,17595,17610,17590,17595,190301
20201117,1057,17600,17605,17590,17590,197567
20201117,1058,17590,17590,17565,17565,296621
20201117,1059,17570,17575,17555,17555,254212
20201117,1100,17555,17570,17555,17565,135127
20201117,1101,17560,17595,17560,17590,119820
20201117,1102,17590,17600,17570,17595,154789
20201117,1103,17600,17600,17580,17585,61223
20201117,1104,17580,17585,17550,17560,196893
20201117,1105,17560,17575,17550,17570,237575
20201117,1106,17565,17585,17555,17585,49630
20201117,1107,17585,17585,17540,17545,194913
20201117,1108,17545,17560,17530,17530,118568
20201117,1109,17530,17535,17505,17510,284603
20201117,1110,17515,17520,17495,17500,319972
20201117,1111,17495,17540,17490,17535,206081
20201117,1112,17535,17540,17510,17535,111425
20201117,1113,17535,17540,17525,17530,98506
20201117,1114,17535,17540,17520,17535,62870
20201117,1115,17535,17565,17535,17560,203260
20201117,1116,17560,17585,17555,17585,187341
20201117,1117,17585,17585,17570,17570,182662
20201117,1118,17570,17580,17570,17575,108593
20201117,1119,17575,17580,17550,17575,80321
20201117,1120,17575,17580,17560,17570,76302
20201117,1121,17570,17580,17555,17575,192343
20201117,1122,17580,17595,17575,17595,109443
20201117,1123,17590,17595,17575,17585,103286
20201117,1124,17590,17595,17585,17590,69663
20201117,1125,17590,17600,17585,17585,152239
20201117,1126,17585,17595,17575,17585,148321
20201117,1127,17585,17600,17585,17595,161213
20201117,1128,17595,17595,17575,17580,102246
20201117,1129,17580,17580,17570,17575,48412
20201117,1130,17575,17580,17570,17570,163770
20201117,1131,17570,17575,17555,17560,124245
20201117,1132,17560,17590,17560,17575,127624
20201117,1133,17570,17585,17565,17585,111236
20201117,1134,17585,17600,17585,17590,101539
20201117,1135,17595,17605,17590,17590,85872
20201117,1136,17590,17595,17575,17580,49245
20201117,1137,17580,17610,17575,17600,102571
20201117,1138,17600,17620,17595,17615,92736
20201117,1139,17615,17620,17605,17615,105372
20201117,1140,17610,17615,17600,17610,70580
20201117,1141,17610,17615,17600,17605,108428
20201117,1142,17605,17610,17580,17585,101195
20201117,1143,17585,17605,17585,17595,75428
20201117,1144,17600,17605,17595,17595,81533
20201117,1145,17595,17615,17595,17605,142789
20201117,1146,17610,17620,17605,17610,197177
20201117,1147,17615,17615,17595,17600,81194
20201117,1148,17600,17615,17600,17615,85795
20201117,1149,17615,17625,17605,17610,55586
20201117,1150,17610,17620,17605,17605,40273
20201117,1151,17610,17610,17595,17610,76106
20201117,1152,17610,17620,17600,17600,154160
20201117,1153,17600,17600,17580,17585,209652
20201117,1154,17585,17590,17580,17580,126399
20201117,1155,17580,17585,17570,17570,86011
20201117,1156,17570,17590,17570,17580,91591
20201117,1157,17585,17600,17580,17580,84247
20201117,1158,17580,17580,17565,17570,66357
20201117,1159,17570,17580,17565,17580,108183
20201117,1200,17575,17585,17565,17580,80651
20201117,1201,17585,17600,17580,17595,137507
20201117,1202,17590,17610,17590,17600,78610
20201117,1203,17600,17610,17600,17605,28405
20201117,1204,17605,17615,17600,17600,192710
20201117,1205,17605,17615,17600,17610,60964
20201117,1206,17615,17620,17610,17615,137811
20201117,1207,17610,17615,17605,17615,29307
20201117,1208,17615,17615,17600,17600,92698
20201117,1209,17605,17615,17595,17600,116098
20201117,1210,17600,17605,17600,17605,11016
20201117,1211,17605,17610,17605,17610,172327
20201117,1212,17610,17620,17610,17610,110963
20201117,1213,17610,17610,17605,17605,63686
20201117,1214,17610,17610,17595,17595,89625
20201117,1215,17600,17605,17600,17605,34341
20201117,1216,17605,17615,17605,17610,142513
20201117,1217,17605,17620,17605,17620,108948
20201117,1218,17620,17635,17620,17630,253629
20201117,1219,17635,17635,17625,17635,147669
20201117,1220,17635,17650,17635,17650,98758
20201117,1221,17645,17650,17635,17640,179830
20201117,1222,17640,17650,17640,17645,52557
20201117,1223,17645,17650,17645,17650,144817
20201117,1224,17650,17660,17650,17660,129744
20201117,1225,17660,17670,17660,17670,162573
20201117,1226,17670,17675,17655,17655,112516
20201117,1227,17660,17665,17650,17660,146514
20201117,1228,17660,17660,17640,17640,78215
20201117,1229,17645,17645,17630,17635,98999
20201117,1230,17635,17640,17630,17635,28199
20201117,1231,17640,17645,17635,17645,88836
20201117,1232,17645,17660,17645,17655,89039
20201117,1233,17655,17660,17650,17650,137377
20201117,1234,17650,17655,17645,17650,22549
20201117,1235,17650,17660,17650,17655,76049
20201117,1236,17655,17655,17640,17645,45859
20201117,1237,17645,17655,17645,17650,115055
20201117,1238,17650,17655,17645,17645,31047
20201117,1239,17650,17655,17640,17655,72087
20201117,1240,17655,17655,17645,17645,50500
20201117,1241,17650,17660,17645,17660,19568
20201117,1242,17655,17660,17645,17650,94183
20201117,1243,17645,17650,17645,17650,12561
20201117,1244,17650,17655,17640,17645,61343
20201117,1245,17645,17645,17640,17640,25843
20201117,1246,17640,17660,17640,17650,121321
20201117,1247,17650,17650,17640,17640,71954
20201117,1248,17640,17655,17640,17645,107449
20201117,1249,17645,17645,17635,17635,39277
20201117,1250,17635,17655,17635,17655,85608
20201117,1251,17655,17660,17650,17650,116894
20201117,1252,17650,17650,17640,17650,90071
20201117,1253,17650,17655,17640,17650,55421
20201117,1254,17650,17650,17640,17645,71304
20201117,1255,17650,17660,17645,17655,70372
20201117,1256,17655,17660,17645,17660,137032
20201117,1257,17660,17685,17660,17680,330055
20201117,1258,17680,17685,17670,17680,97379
20201117,1259,17680,17680,17665,17670,162370
20201117,1300,17675,17685,17675,17675,104601
20201117,1301,17680,17680,17665,17675,120532
20201117,1302,17670,17675,17655,17655,122606
20201117,1303,17660,17670,17655,17660,54237
20201117,1304,17665,17665,17655,17655,18801
20201117,1305,17660,17660,17645,17650,69007
20201117,1306,17645,17655,17635,17635,93666
20201117,1307,17635,17645,17630,17635,108474
20201117,1308,17635,17645,17630,17645,66533
20201117,1309,17645,17655,17640,17655,65214
20201117,1310,17650,17670,17650,17660,97899
20201117,1311,17660,17665,17630,17640,186435
20201117,1312,17640,17645,17635,17635,147885
20201117,1313,17640,17650,17635,17645,69823
20201117,1314,17645,17660,17645,17660,119656
20201117,1315,17660,17680,17660,17670,283890
20201117,1316,17675,17675,17665,17675,47521
20201117,1317,17670,17680,17670,17680,78843
20201117,1318,17680,17680,17675,17675,48462
20201117,1319,17670,17680,17665,17675,63273
20201117,1320,17675,17690,17670,17685,210579
20201117,1321,17685,17690,17665,17665,147094
20201117,1322,17670,17670,17655,17655,77377
20201117,1323,17655,17655,17640,17650,113523
20201117,1324,17650,17650,17640,17640,14401
20201117,1325,17645,17655,17645,17650,47764
20201117,1326,17650,17660,17650,17650,66655
20201117,1327,17650,17655,17645,17650,43910
20201117,1328,17650,17655,17645,17650,88722
20201117,1329,17650,17675,17650,17665,84515
20201117,1330,17665,17675,17660,17675,27854
20201117,1331,17670,17675,17660,17675,118240
20201117,1332,17670,17685,17670,17685,90676
20201117,1333,17685,17690,17680,17685,91751
20201117,1334,17685,17685,17675,17680,118845
20201117,1335,17680,17690,17675,17680,85860
20201117,1336,17680,17685,17675,17675,43303
20201117,1337,17670,17680,17670,17680,50401
20201117,1338,17680,17680,17675,17675,15895
20201117,1339,17675,17680,17665,17670,85816
20201117,1340,17670,17670,17660,17665,40547
20201117,1341,17665,17670,17655,17660,47129
20201117,1342,17665,17675,17660,17660,73982
20201117,1343,17660,17670,17660,17665,67427
20201117,1344,17665,17670,17660,17660,50321
20201117,1345,17660,17675,17660,17675,82810
20201117,1346,17675,17680,17670,17675,49841
20201117,1347,17670,17675,17665,17675,37148
20201117,1348,17675,17695,17675,17680,322610
20201117,1349,17680,17685,17675,17680,54191
20201117,1350,17675,17680,17665,17670,184615
20201117,1351,17670,17675,17655,17660,58131
20201117,1352,17660,17665,17660,17660,8841
20201117,1353,17665,17670,17655,17660,86797
20201117,1354,17660,17665,17660,17665,36086
20201117,1355,17665,17680,17665,17680,119456
20201117,1356,17680,17685,17670,17675,35111
20201117,1357,17675,17680,17675,17680,2024
20201117,1358,17675,17685,17675,17685,37281
20201117,1359,17685,17685,17675,17680,32371
20201117,1400,17680,17680,17670,17675,23921
20201117,1401,17675,17680,17675,17680,62232
20201117,1402,17680,17685,17670,17670,105240
20201117,1403,17670,17680,17665,17665,57093
20201117,1404,17660,17665,17650,17650,139875
20201117,1405,17655,17660,17640,17645,101270
20201117,1406,17645,17655,17645,17650,63044
20201117,1407,17655,17665,17650,17655,53094
20201117,1408,17655,17660,17655,17660,8988
20201117,1409,17665,17675,17665,17665,79331
20201117,1410,17665,17670,17660,17665,100871
20201117,1411,17665,17675,17655,17655,148216
20201117,1412,17660,17680,17655,17675,175641
20201117,1413,17675,17680,17665,17670,34904
20201117,1414,17670,17670,17660,17665,42187
20201117,1415,17665,17670,17655,17665,85006
20201117,1416,17665,17675,17665,17665,90538
20201117,1417,17665,17665,17640,17645,266199
20201117,1418,17650,17655,17645,17645,78426
20201117,1419,17645,17645,17625,17630,228946
20201117,1420,17635,17635,17620,17625,125967
20201117,1421,17625,17625,17615,17620,124660
20201117,1422,17615,17630,17615,17625,18756
20201117,1423,17630,17630,17600,17605,177784
20201117,1424,17605,17625,17605,17610,74581
20201117,1425,17615,17615,17595,17605,88227
20201117,1426,17605,17610,17590,17590,148246
20201117,1427,17590,17590,17570,17570,100864
20201117,1428,17575,17575,17550,17560,225583
20201117,1429,17560,17565,17525,17530,114552
20201117,1430,17530,17535,17515,17525,296864
20201117,1431,17530,17555,17515,17550,159432
20201117,1432,17550,17555,17535,17550,204067
20201117,1433,17545,17550,17510,17525,287068
20201117,1434,17525,17535,17510,17525,135685
20201117,1435,17525,17530,17510,17515,246456
20201117,1436,17515,17525,17505,17510,137610
20201117,1437,17510,17510,17455,17475,518050
20201117,1438,17470,17480,17455,17460,210285
20201117,1439,17460,17475,17450,17475,329438
20201117,1440,17475,17520,17470,17515,145171
20201117,1441,17510,17530,17510,17525,302393
20201117,1442,17520,17535,17515,17520,189096
20201117,1443,17515,17535,17505,17535,246402
20201117,1444,17530,17535,17515,17520,245074
20201117,1445,17520,17525,17510,17515,73401
20201117,1446,17515,17530,17510,17525,70179
20201117,1447,17525,17530,17505,17525,112600
20201117,1448,17520,17545,17520,17540,164786
20201117,1449,17535,17535,17520,17530,101984
20201117,1450,17530,17545,17525,17540,134770
20201117,1451,17540,17565,17540,17565,129429
20201117,1452,17565,17570,17560,17570,101892
20201117,1453,17575,17575,17560,17565,61785
20201117,1454,17565,17575,17550,17560,239366
20201117,1455,17555,17560,17545,17550,33352
20201117,1456,17550,17565,17545,17560,87523
20201117,1457,17560,17570,17555,17555,171781
20201117,1458,17550,17575,17550,17570,125350
20201117,1459,17570,17575,17560,17560,38708
20201117,1500,17560,17570,17555,17555,91240
20201117,1501,17560,17565,17535,17540,82311
20201117,1502,17540,17545,17535,17535,38769
20201117,1503,17535,17540,17515,17520,72245
20201117,1504,17515,17525,17515,17520,51887
20201117,1505,17520,17520,17510,17515,50763
20201117,1506,17515,17530,17515,17520,112337
20201117,1507,17515,17540,17515,17530,166510
20201117,1508,17530,17530,17505,17510,91395
20201117,1509,17510,17545,17510,17540,171069
20201117,1510,17535,17545,17535,17540,81842
20201117,1511,17540,17560,17540,17555,265141
20201117,1512,17555,17570,17550,17565,206353
20201117,1513,17570,17575,17565,17570,210956
20201117,1514,17570,17575,17555,17565,309845
20201117,1515,17560,17565,17550,17550,119616
20201117,1516,17555,17570,17555,17570,297457
20201117,1517,17570,17580,17565,17575,215510
20201117,1518,17570,17580,17560,17565,87893
20201117,1519,17565,17575,17565,17575,164170
20201117,1520,17575,17585,17570,17570,280513
20201117,1530,17550,17550,17550,17550,263274