날짜,시간,시가,고가,저가,종가,거래량
20201125,0901,18830,18865,18810,18840,1549459
20201125,0902,18845,18945,18845,18905,1131123
20201125,0903,18900,18950,18900,18940,644331
20201125,0904,18940,18950,18920,18945,601154
20201125,0905,18945,18960,18890,18915,532683
20201125,0906,18910,18930,18875,18925,604849
20201125,0907,18925,18960,18905,18915,681023
20201125,0908,18905,18950,18900,18940,614950
20201125,0909,18945,18950,18920,18930,334386
20201125,0910,18925,18940,18870,18890,582016
20201125,0911,18890,18955,18875,18950,633911
20201125,0912,18950,18955,18890,18890,684714
20201125,0913,18895,18915,18885,18895,335697
20201125,0914,18895,18905,18855,18860,456329
20201125,0915,18865,18870,18820,18820,597530
20201125,0916,18825,18860,18810,18840,695139
20201125,0917,18840,18870,18825,18870,430912
20201125,0918,18865,18890,18860,18880,456948
20201125,0919,18880,18930,18870,18920,566124
20201125,0920,18920,18940,18915,18925,438227
20201125,0921,18925,18925,18850,18870,771799
20201125,0922,18870,18885,18860,18875,495326
20201125,0923,18875,18900,18855,18865,410040
20201125,0924,18865,18880,18860,18875,230442
20201125,0925,18875,18900,18850,18855,311667
20201125,0926,18860,18865,18835,18845,220129
20201125,0927,18845,18855,18840,18845,143678
20201125,0928,18840,18850,18835,18845,147996
20201125,0929,18840,18875,18835,18855,290535
20201125,0930,18855,18860,18835,18835,152660
20201125,0931,18840,18865,18830,18835,201532
20201125,0932,18835,18875,18830,18850,268581
20201125,0933,18845,18875,18845,18865,255675
20201125,0934,18860,18895,18860,18885,399982
20201125,0935,18890,18890,18845,18855,213163
20201125,0936,18855,18865,18840,18850,293908
20201125,0937,18855,18860,18835,18850,174904
20201125,0938,18850,18850,18835,18840,181580
20201125,0939,18840,18840,18820,18825,350552
20201125,0940,18830,18850,18820,18840,204988
20201125,0941,18840,18855,18835,18845,161243
20201125,0942,18845,18875,18830,18835,522381
20201125,0943,18830,18835,18820,18830,330309
20201125,0944,18830,18835,18815,18820,182516
20201125,0945,18820,18830,18815,18820,144130
20201125,0946,18820,18845,18820,18845,191144
20201125,0947,18840,18845,18820,18835,343288
20201125,0948,18835,18840,18820,18825,178316
20201125,0949,18825,18850,18820,18840,178776
20201125,0950,18840,18860,18830,18855,227605
20201125,0951,18855,18860,18825,18830,280529
20201125,0952,18830,18835,18820,18830,202894
20201125,0953,18825,18830,18805,18810,373560
20201125,0954,18810,18815,18800,18805,68000
20201125,0955,18805,18815,18775,18775,369483
20201125,0956,18785,18790,18750,18775,384645
20201125,0957,18775,18790,18765,18770,144968
20201125,0958,18770,18780,18755,18765,127568
20201125,0959,18765,18800,18760,18795,107259
20201125,1000,18795,18795,18765,18765,168715
20201125,1001,18765,18785,18755,18755,221177
20201125,1002,18755,18765,18745,18765,138876
20201125,1003,18765,18770,18730,18735,265932
20201125,1004,18740,18745,18730,18740,197138
20201125,1005,18740,18740,18720,18740,260539
20201125,1006,18740,18765,18725,18755,152717
20201125,1007,18760,18800,18755,18790,302538
20201125,1008,18795,18795,18775,18790,108572
20201125,1009,18795,18815,18785,18800,204872
20201125,1010,18800,18810,18800,18805,185930
20201125,1011,18810,18850,18800,18845,366488
20201125,1012,18845,18855,18835,18840,344820
20201125,1013,18840,18845,18835,18845,51071
20201125,1014,18850,18865,18845,18860,277508
20201125,1015,18855,18860,18835,18845,285880
20201125,1016,18850,18850,18815,18825,143808
20201125,1017,18830,18855,18830,18850,209242
20201125,1018,18850,18850,18835,18850,92559
20201125,1019,18850,18860,18845,18860,177894
20201125,1020,18855,18880,18855,18875,203820
20201125,1021,18875,18885,18855,18860,229632
20201125,1022,18865,18885,18860,18880,286896
20201125,1023,18880,18885,18870,18880,127529
20201125,1024,18880,18885,18860,18865,140563
20201125,1025,18865,18875,18860,18860,250943
20201125,1026,18865,18865,18850,18855,113681
20201125,1027,18855,18875,18855,18860,190181
20201125,1028,18865,18880,18860,18875,163309
20201125,1029,18875,18880,18865,18865,74294
20201125,1030,18865,18870,18855,18865,142718
20201125,1031,18865,18870,18855,18860,161401
20201125,1032,18860,18870,18840,18840,202324
20201125,1033,18845,18845,18825,18830,122106
20201125,1034,18830,18835,18820,18825,51680
20201125,1035,18825,18840,18820,18840,152484
20201125,1036,18840,18875,18840,18855,183424
20201125,1037,18860,18865,18840,18845,113471
20201125,1038,18845,18870,18845,18870,113338
20201125,1039,18865,18870,18835,18840,65915
20201125,1040,18840,18860,18840,18860,147960
20201125,1041,18865,18865,18850,18850,142960
20201125,1042,18850,18855,18835,18840,155720
20201125,1043,18845,18865,18840,18860,190436
20201125,1044,18850,18865,18845,18855,113114
20201125,1045,18855,18875,18850,18865,271419
20201125,1046,18865,18875,18850,18850,179648
20201125,1047,18850,18870,18845,18860,189624
20201125,1048,18860,18865,18850,18850,69021
20201125,1049,18850,18865,18845,18850,95536
20201125,1050,18850,18855,18835,18840,191315
20201125,1051,18840,18850,18835,18850,94021
20201125,1052,18845,18850,18825,18830,145991
20201125,1053,18830,18840,18830,18835,53803
20201125,1054,18835,18840,18825,18840,126566
20201125,1055,18835,18840,18830,18830,14560
20201125,1056,18830,18830,18815,18815,140357
20201125,1057,18815,18820,18810,18810,169042
20201125,1058,18805,18810,18795,18800,189605
20201125,1059,18800,18815,18795,18810,74850
20201125,1100,18810,18810,18795,18800,83190
20201125,1101,18800,18825,18795,18820,54054
20201125,1102,18820,18820,18800,18800,84979
20201125,1103,18805,18815,18800,18810,23915
20201125,1104,18810,18825,18800,18815,93888
20201125,1105,18815,18820,18805,18805,26559
20201125,1106,18805,18810,18790,18795,266843
20201125,1107,18795,18795,18780,18795,261146
20201125,1108,18795,18800,18785,18785,68382
20201125,1109,18785,18800,18780,18795,45303
20201125,1110,18795,18830,18790,18825,155640
20201125,1111,18825,18840,18825,18835,177661
20201125,1112,18840,18840,18830,18840,65456
20201125,1113,18835,18840,18825,18825,43249
20201125,1114,18825,18825,18815,18820,61310
20201125,1115,18820,18825,18800,18805,66579
20201125,1116,18805,18820,18800,18820,38924
20201125,1117,18820,18830,18810,18830,132516
20201125,1118,18830,18840,18825,18830,102759
20201125,1119,18830,18850,18830,18845,160970
20201125,1120,18845,18855,18840,18845,135003
20201125,1121,18845,18870,18840,18870,433196
20201125,1122,18865,18875,18860,18865,185890
20201125,1123,18870,18870,18860,18865,45883
20201125,1124,18865,18875,18860,18870,137889
20201125,1125,18875,18880,18865,18865,170234
20201125,1126,18870,18870,18855,18865,140043
20201125,1127,18865,18865,18845,18850,150769
20201125,1128,18850,18850,18835,18845,123553
20201125,1129,18845,18850,18835,18840,81314
20201125,1130,18845,18850,18835,18840,12042
20201125,1131,18835,18855,18835,18855,96346
20201125,1132,18850,18870,18850,18865,144362
20201125,1133,18865,18875,18860,18870,65856
20201125,1134,18870,18870,18860,18860,328482
20201125,1135,18865,18875,18860,18865,101055
20201125,1136,18860,18875,18855,18875,294553
20201125,1137,18875,18885,18875,18880,261680
20201125,1138,18880,18885,18870,18875,73348
20201125,1139,18875,18885,18865,18870,142539
20201125,1140,18870,18870,18865,18870,65636
20201125,1141,18870,18880,18860,18880,89171
20201125,1142,18880,18880,18875,18875,71788
20201125,1143,18880,18885,18875,18880,28077
20201125,1144,18880,18885,18875,18885,107487
20201125,1145,18885,18900,18885,18900,310430
20201125,1146,18900,18900,18875,18880,192110
20201125,1147,18880,18890,18870,18890,132475
20201125,1148,18890,18895,18885,18890,116716
20201125,1149,18890,18900,18890,18895,78548
20201125,1150,18890,18900,18890,18895,23456
20201125,1151,18895,18915,18895,18905,276320
20201125,1152,18905,18905,18885,18890,58951
20201125,1153,18885,18900,18880,18895,86103
20201125,1154,18895,18895,18870,18880,153998
20201125,1155,18880,18890,18865,18865,97396
20201125,1156,18870,18885,18860,18875,61244
20201125,1157,18875,18880,18870,18880,122869
20201125,1158,18875,18880,18860,18870,58679
20201125,1159,18875,18875,18860,18865,9745
20201125,1200,18865,18875,18860,18875,30938
20201125,1201,18875,18875,18860,18865,15534
20201125,1202,18865,18885,18860,18870,48293
20201125,1203,18875,18885,18865,18875,45036
20201125,1204,18880,18890,18880,18880,14333
20201125,1205,18880,18880,18860,18865,524123
20201125,1206,18865,18870,18840,18845,181924
20201125,1207,18845,18855,18845,18845,24534
20201125,1208,18840,18855,18840,18840,28061
20201125,1209,18840,18855,18840,18855,58332
20201125,1210,18850,18870,18845,18860,38053
20201125,1211,18860,18875,18855,18870,74339
20201125,1212,18870,18880,18865,18880,151098
20201125,1213,18880,18885,18875,18880,156351
20201125,1214,18880,18890,18880,18885,51499
20201125,1215,18885,18885,18875,18875,8743
20201125,1216,18875,18885,18875,18875,37664
20201125,1217,18870,18875,18850,18855,80217
20201125,1218,18860,18865,18855,18860,35737
20201125,1219,18855,18860,18850,18850,72309
20201125,1220,18850,18855,18835,18840,80997
20201125,1221,18835,18850,18825,18845,106707
20201125,1222,18850,18860,18845,18855,100111
20201125,1223,18850,18860,18850,18855,26899
20201125,1224,18855,18855,18840,18845,23195
20201125,1225,18845,18850,18840,18845,60392
20201125,1226,18850,18860,18845,18855,75043
20201125,1227,18855,18860,18855,18855,25450
20201125,1228,18855,18855,18835,18835,95966
20201125,1229,18840,18845,18830,18835,107656
20201125,1230,18835,18840,18830,18835,43901
20201125,1231,18835,18845,18835,18840,14183
20201125,1232,18840,18845,18835,18840,65456
20201125,1233,18840,18840,18825,18830,102392
20201125,1234,18830,18840,18830,18835,61613
20201125,1235,18830,18840,18825,18830,23892
20201125,1236,18825,18830,18810,18820,121013
20201125,1237,18820,18820,18815,18820,44725
20201125,1238,18820,18825,18810,18810,153893
20201125,1239,18805,18820,18800,18815,180688
20201125,1240,18815,18825,18810,18820,25985
20201125,1241,18825,18825,18810,18815,64808
20201125,1242,18820,18820,18795,18800,125300
20201125,1243,18800,18800,18780,18790,139049
20201125,1244,18790,18795,18780,18785,67392
20201125,1245,18785,18795,18775,18795,48803
20201125,1246,18790,18800,18780,18795,137396
20201125,1247,18795,18805,18780,18780,85725
20201125,1248,18780,18800,18775,18790,86767
20201125,1249,18800,18805,18790,18800,57949
20201125,1250,18800,18805,18795,18805,71933
20201125,1251,18805,18805,18785,18790,44248
20201125,1252,18790,18800,18785,18785,58261
20201125,1253,18785,18785,18770,18775,89023
20201125,1254,18775,18780,18770,18770,16000
20201125,1255,18770,18785,18765,18785,153721
20201125,1256,18785,18795,18780,18790,86750
20201125,1257,18790,18790,18775,18780,36248
20201125,1258,18785,18785,18770,18775,34920
20201125,1259,18775,18800,18765,18800,188718
20201125,1300,18800,18805,18795,18805,77935
20201125,1301,18805,18805,18790,18800,81022
20201125,1302,18800,18810,18790,18790,133494
20201125,1303,18795,18795,18780,18780,134837
20201125,1304,18780,18780,18765,18770,93335
20201125,1305,18770,18780,18765,18780,42937
20201125,1306,18780,18780,18765,18770,51943
20201125,1307,18770,18785,18770,18780,40130
20201125,1308,18780,18800,18780,18795,113053
20201125,1309,18795,18795,18780,18785,41837
20201125,1310,18785,18785,18770,18780,64186
20201125,1311,18780,18780,18770,18775,92252
20201125,1312,18775,18780,18755,18780,267347
20201125,1313,18780,18795,18780,18790,113435
20201125,1314,18790,18795,18785,18785,64276
20201125,1315,18785,18785,18775,18785,30385
20201125,1316,18785,18805,18785,18805,200292
20201125,1317,18805,18815,18800,18815,105551
20201125,1318,18810,18815,18805,18810,53925
20201125,1319,18810,18815,18800,18810,111370
20201125,1320,18810,18815,18795,18805,63116
20201125,1321,18805,18805,18795,18805,24652
20201125,1322,18800,18805,18800,18800,27375
20201125,1323,18800,18805,18785,18785,112788
20201125,1324,18785,18800,18780,18800,23664
20201125,1325,18800,18800,18785,18790,25884
20201125,1326,18790,18790,18780,18780,91234
20201125,1327,18780,18785,18775,18775,145025
20201125,1328,18775,18775,18765,18775,91867
20201125,1329,18770,18785,18770,18780,78345
20201125,1330,18780,18785,18765,18765,88076
20201125,1331,18760,18765,18735,18735,226195
20201125,1332,18735,18765,18730,18760,232474
20201125,1333,18760,18775,18755,18770,54389
20201125,1334,18770,18775,18745,18755,86534
20201125,1335,18750,18750,18720,18725,165647
20201125,1336,18725,18740,18720,18735,92143
20201125,1337,18735,18735,18705,18710,184013
20201125,1338,18705,18705,18685,18690,347655
20201125,1339,18685,18700,18680,18690,191485
20201125,1340,18690,18715,18680,18685,342262
20201125,1341,18690,18690,18660,18670,229217
20201125,1342,18675,18685,18670,18685,179702
20201125,1343,18685,18710,18680,18695,273903
20201125,1344,18695,18715,18690,18715,342113
20201125,1345,18715,18715,18685,18685,169521
20201125,1346,18690,18710,18680,18710,91544
20201125,1347,18710,18715,18685,18695,93919
20201125,1348,18695,18695,18675,18680,101396
20201125,1349,18675,18685,18670,18670,122428
20201125,1350,18670,18680,18665,18670,110104
20201125,1351,18670,18680,18645,18670,138234
20201125,1352,18670,18670,18640,18645,189023
20201125,1353,18640,18645,18625,18640,230197
20201125,1354,18640,18645,18610,18615,218120
20201125,1355,18615,18615,18585,18590,372072
20201125,1356,18595,18605,18575,18585,192939
20201125,1357,18585,18605,18575,18605,369017
20201125,1358,18600,18605,18585,18590,90130
20201125,1359,18590,18590,18565,18565,130923
20201125,1400,18570,18575,18540,18550,293691
20201125,1401,18550,18565,18545,18560,261595
20201125,1402,18560,18595,18560,18585,188355
20201125,1403,18585,18585,18555,18560,119214
20201125,1404,18560,18565,18550,18565,74540
20201125,1405,18560,18570,18530,18530,207906
20201125,1406,18530,18550,18510,18515,346247
20201125,1407,18515,18515,18440,18475,777662
20201125,1408,18470,18495,18470,18480,660767
20201125,1409,18480,18480,18445,18455,296892
20201125,1410,18455,18470,18435,18435,432652
20201125,1411,18435,18470,18430,18465,299136
20201125,1412,18465,18490,18465,18485,227024
20201125,1413,18485,18495,18475,18480,309300
20201125,1414,18480,18485,18445,18455,365697
20201125,1415,18450,18455,18420,18430,155011
20201125,1416,18430,18435,18345,18365,434023
20201125,1417,18365,18400,18350,18370,424338
20201125,1418,18370,18385,18330,18330,325089
20201125,1419,18330,18355,18320,18325,894164
20201125,1420,18320,18335,18285,18285,510091
20201125,1421,18290,18300,18245,18265,822787
20201125,1422,18260,18270,18225,18230,621300
20201125,1423,18230,18235,18190,18195,540067
20201125,1424,18195,18300,18185,18300,659257
20201125,1425,18300,18355,18290,18345,799168
20201125,1426,18350,18360,18320,18340,581056
20201125,1427,18345,18350,18325,18350,696500
20201125,1428,18350,18350,18305,18310,399212
20201125,1429,18315,18315,18255,18265,408194
20201125,1430,18270,18315,18270,18300,716048
20201125,1431,18300,18310,18265,18270,440155
20201125,1432,18270,18300,18260,18280,287989
20201125,1433,18275,18275,18235,18260,213267
20201125,1434,18265,18300,18250,18300,285248
20201125,1435,18300,18350,18285,18345,469759
20201125,1436,18350,18415,18345,18415,576399
20201125,1437,18420,18430,18380,18400,552937
20201125,1438,18395,18435,18395,18435,336612
20201125,1439,18435,18445,18410,18440,465278
20201125,1440,18440,18460,18410,18435,441956
20201125,1441,18425,18455,18420,18450,249127
20201125,1442,18450,18475,18440,18470,293909
20201125,1443,18470,18470,18445,18455,433555
20201125,1444,18455,18485,18450,18480,266819
20201125,1445,18475,18475,18425,18425,334352
20201125,1446,18430,18435,18405,18410,323127
20201125,1447,18405,18415,18380,18390,382957
20201125,1448,18390,18410,18380,18405,171439
20201125,1449,18410,18430,18405,18420,256280
20201125,1450,18425,18455,18425,18450,354538
20201125,1451,18445,18480,18440,18480,304632
20201125,1452,18480,18500,18470,18475,374517
20201125,1453,18475,18485,18445,18450,219610
20201125,1454,18450,18450,18430,18430,299024
20201125,1455,18425,18430,18395,18415,281076
20201125,1456,18410,18455,18410,18430,327147
20201125,1457,18425,18435,18400,18425,284445
20201125,1458,18425,18430,18405,18405,349004
20201125,1459,18405,18415,18395,18395,230934
20201125,1500,18390,18420,18385,18415,175971
20201125,1501,18415,18445,18415,18440,465940
20201125,1502,18440,18455,18420,18455,510342
20201125,1503,18450,18465,18395,18400,220249
20201125,1504,18400,18415,18395,18395,261433
20201125,1505,18400,18400,18370,18375,221412
20201125,1506,18375,18425,18375,18415,186611
20201125,1507,18420,18425,18395,18405,96478
20201125,1508,18410,18415,18390,18400,82368
20201125,1509,18400,18425,18395,18420,190851
20201125,1510,18420,18430,18410,18420,198480
20201125,1511,18420,18450,18415,18435,196654
20201125,1512,18435,18445,18415,18415,178384
20201125,1513,18420,18445,18420,18435,128879
20201125,1514,18435,18440,18425,18430,104225
20201125,1515,18435,18435,18415,18415,91007
20201125,1516,18415,18430,18410,18420,101177
20201125,1517,18420,18445,18420,18440,89539
20201125,1518,18435,18440,18410,18415,103251
20201125,1519,18410,18415,18390,18390,119691
20201125,1520,18395,18415,18390,18410,138262
20201125,1530,18395,18395,18395,18395,455899