날짜,시간,시가,고가,저가,종가,거래량
20201120,0901,3460,3465,3455,3460,4382415
20201120,0902,3455,3470,3455,3460,3042035
20201120,0903,3460,3470,3455,3465,1026825
20201120,0904,3465,3470,3460,3470,648070
20201120,0905,3470,3475,3460,3475,1473770
20201120,0906,3475,3475,3460,3465,1061897
20201120,0907,3465,3470,3460,3460,462387
20201120,0908,3460,3465,3455,3455,790953
20201120,0909,3460,3460,3455,3460,283885
20201120,0910,3460,3460,3450,3460,795953
20201120,0911,3455,3465,3450,3460,651168
20201120,0912,3460,3460,3445,3455,1354248
20201120,0913,3455,3455,3445,3450,665841
20201120,0914,3450,3455,3445,3455,436759
20201120,0915,3455,3455,3450,3450,348685
20201120,0916,3450,3450,3440,3445,1197926
20201120,0917,3445,3445,3440,3440,341756
20201120,0918,3445,3450,3440,3445,642727
20201120,0919,3445,3445,3440,3445,158349
20201120,0920,3445,3450,3440,3445,713851
20201120,0921,3445,3450,3440,3445,1322874
20201120,0922,3445,3445,3435,3440,536273
20201120,0923,3440,3440,3430,3435,734332
20201120,0924,3440,3440,3430,3435,953476
20201120,0925,3435,3440,3430,3430,245639
20201120,0926,3430,3440,3430,3435,828546
20201120,0927,3435,3440,3430,3430,636225
20201120,0928,3430,3435,3425,3430,1128358
20201120,0929,3430,3430,3425,3430,264794
20201120,0930,3425,3430,3425,3430,452549
20201120,0931,3430,3430,3425,3430,93526
20201120,0932,3430,3430,3420,3425,1400922
20201120,0933,3420,3425,3410,3415,2444196
20201120,0934,3415,3420,3410,3420,844321
20201120,0935,3420,3420,3410,3420,790812
20201120,0936,3420,3420,3410,3420,238274
20201120,0937,3420,3425,3415,3425,895342
20201120,0938,3420,3425,3420,3425,153435
20201120,0939,3425,3425,3420,3420,431883
20201120,0940,3420,3425,3415,3425,1415176
20201120,0941,3430,3430,3420,3425,445771
20201120,0942,3425,3435,3425,3430,703913
20201120,0943,3430,3435,3425,3430,319985
20201120,0944,3430,3435,3430,3435,112384
20201120,0945,3435,3440,3430,3435,644715
20201120,0946,3435,3435,3430,3435,412241
20201120,0947,3435,3440,3430,3435,547683
20201120,0948,3435,3445,3435,3435,917184
20201120,0949,3435,3445,3435,3440,292687
20201120,0950,3435,3445,3435,3440,440745
20201120,0951,3445,3445,3440,3440,307549
20201120,0952,3445,3445,3440,3445,88287
20201120,0953,3445,3450,3440,3445,680095
20201120,0954,3450,3455,3445,3455,1078016
20201120,0955,3455,3460,3450,3460,1043321
20201120,0956,3460,3460,3450,3455,819594
20201120,0957,3455,3460,3455,3460,242756
20201120,0958,3460,3460,3450,3450,1266970
20201120,0959,3450,3455,3450,3455,510498
20201120,1000,3450,3455,3450,3450,57321
20201120,1001,3455,3455,3450,3450,1769614
20201120,1002,3450,3450,3440,3440,949488
20201120,1003,3445,3450,3440,3445,343177
20201120,1004,3450,3450,3445,3445,188589
20201120,1005,3445,3450,3440,3450,233279
20201120,1006,3450,3450,3445,3450,336014
20201120,1007,3450,3450,3440,3445,367718
20201120,1008,3445,3455,3445,3450,365634
20201120,1009,3450,3455,3445,3450,303517
20201120,1010,3455,3455,3450,3455,51360
20201120,1011,3455,3460,3450,3460,782746
20201120,1012,3460,3460,3450,3450,810880
20201120,1013,3445,3455,3445,3450,166646
20201120,1014,3450,3455,3445,3450,224541
20201120,1015,3455,3455,3450,3455,383889
20201120,1016,3455,3455,3445,3450,389699
20201120,1017,3450,3450,3445,3450,96123
20201120,1018,3445,3450,3445,3445,23339
20201120,1019,3450,3450,3445,3450,5237
20201120,1020,3450,3450,3445,3445,15708
20201120,1021,3450,3450,3440,3445,543713
20201120,1022,3440,3445,3440,3445,67633
20201120,1023,3440,3445,3440,3440,252218
20201120,1024,3440,3445,3440,3440,519664
20201120,1025,3440,3440,3435,3435,98350
20201120,1026,3440,3440,3435,3440,15903
20201120,1027,3440,3445,3435,3440,416219
20201120,1028,3445,3445,3440,3440,188362
20201120,1029,3440,3445,3435,3440,36714
20201120,1030,3440,3445,3435,3440,58162
20201120,1031,3440,3445,3435,3445,231508
20201120,1032,3445,3450,3445,3445,1075219
20201120,1033,3445,3450,3445,3450,21245
20201120,1034,3445,3450,3445,3450,12163
20201120,1035,3450,3450,3445,3450,2442
20201120,1036,3445,3450,3445,3450,263186
20201120,1037,3450,3450,3445,3450,210921
20201120,1038,3445,3450,3445,3445,53420
20201120,1039,3445,3450,3440,3445,105029
20201120,1040,3445,3445,3430,3435,705821
20201120,1041,3435,3435,3430,3435,318673
20201120,1042,3435,3440,3430,3435,242325
20201120,1043,3435,3435,3425,3430,648955
20201120,1044,3430,3430,3425,3430,177119
20201120,1045,3430,3430,3425,3425,352042
20201120,1046,3430,3430,3425,3430,72101
20201120,1047,3425,3430,3420,3430,1187785
20201120,1048,3430,3430,3425,3430,68625
20201120,1049,3430,3435,3425,3435,413810
20201120,1050,3435,3435,3430,3435,21771
20201120,1051,3435,3435,3430,3435,43130
20201120,1052,3430,3440,3430,3435,556016
20201120,1053,3440,3440,3430,3435,241530
20201120,1054,3435,3440,3430,3440,154370
20201120,1055,3440,3440,3430,3435,426871
20201120,1056,3435,3435,3430,3435,26065
20201120,1057,3435,3435,3435,3435,6067
20201120,1058,3435,3435,3430,3435,414451
20201120,1059,3435,3440,3435,3440,51214
20201120,1100,3440,3440,3435,3440,785305
20201120,1101,3440,3440,3435,3435,60616
20201120,1102,3435,3440,3435,3440,544909
20201120,1103,3440,3445,3440,3445,34881
20201120,1104,3445,3445,3440,3445,1468764
20201120,1105,3440,3445,3440,3445,113576
20201120,1106,3445,3445,3440,3440,4564
20201120,1107,3440,3450,3440,3450,283838
20201120,1108,3450,3450,3445,3450,27141
20201120,1109,3450,3450,3440,3445,367797
20201120,1110,3445,3450,3440,3445,63280
20201120,1111,3445,3450,3440,3445,256445
20201120,1112,3445,3450,3445,3445,170895
20201120,1113,3445,3450,3440,3445,98219
20201120,1114,3445,3450,3440,3445,189054
20201120,1115,3445,3450,3440,3445,91251
20201120,1116,3445,3445,3440,3445,19068
20201120,1117,3445,3445,3440,3445,2534
20201120,1118,3445,3445,3440,3440,393113
20201120,1119,3440,3445,3435,3440,185003
20201120,1120,3440,3445,3440,3445,127798
20201120,1121,3445,3450,3440,3445,1851378
20201120,1122,3445,3450,3440,3440,77354
20201120,1123,3440,3445,3435,3440,1015953
20201120,1124,3440,3445,3435,3435,86355
20201120,1125,3440,3440,3435,3440,13614
20201120,1126,3440,3440,3435,3440,179639
20201120,1127,3440,3440,3435,3440,20215
20201120,1128,3440,3445,3440,3445,162630
20201120,1129,3445,3445,3440,3440,12515
20201120,1130,3440,3445,3440,3445,1727
20201120,1131,3445,3450,3445,3445,437165
20201120,1132,3450,3450,3445,3450,109249
20201120,1133,3450,3450,3445,3450,4427
20201120,1134,3450,3450,3445,3450,40205
20201120,1135,3450,3450,3445,3450,325883
20201120,1136,3450,3450,3445,3445,8618
20201120,1137,3450,3450,3450,3450,60214
20201120,1138,3450,3455,3445,3450,1439443
20201120,1139,3450,3450,3440,3445,347175
20201120,1140,3445,3445,3440,3445,46005
20201120,1141,3445,3445,3440,3445,330856
20201120,1142,3445,3450,3445,3445,202777
20201120,1143,3445,3450,3445,3445,23101
20201120,1144,3445,3450,3440,3445,186302
20201120,1145,3445,3445,3440,3445,6233
20201120,1146,3445,3445,3440,3440,686654
20201120,1147,3440,3445,3440,3445,349408
20201120,1148,3445,3445,3440,3445,11187
20201120,1149,3445,3445,3435,3440,238377
20201120,1150,3440,3445,3440,3445,201412
20201120,1151,3445,3445,3440,3445,10701
20201120,1152,3445,3445,3440,3445,4250
20201120,1153,3445,3445,3440,3440,39187
20201120,1154,3445,3445,3440,3445,76940
20201120,1155,3445,3450,3445,3445,554097
20201120,1156,3450,3450,3445,3445,10871
20201120,1157,3445,3450,3445,3445,27397
20201120,1158,3445,3450,3445,3445,30982
20201120,1159,3450,3450,3445,3445,114181
20201120,1200,3445,3445,3440,3445,24472
20201120,1201,3440,3445,3440,3440,346837
20201120,1202,3445,3445,3440,3440,761204
20201120,1203,3440,3440,3435,3435,1153929
20201120,1204,3435,3440,3435,3435,179207
20201120,1205,3440,3440,3430,3435,248533
20201120,1206,3435,3440,3430,3440,312782
20201120,1207,3440,3440,3430,3435,23156
20201120,1208,3430,3435,3430,3435,13816
20201120,1209,3435,3435,3430,3435,18550
20201120,1210,3435,3435,3430,3435,26501
20201120,1211,3435,3435,3430,3430,13485
20201120,1212,3435,3435,3430,3435,28055
20201120,1213,3435,3435,3430,3435,225559
20201120,1214,3435,3435,3430,3435,18709
20201120,1215,3435,3435,3430,3435,41864
20201120,1216,3435,3435,3430,3435,28879
20201120,1217,3435,3435,3430,3435,41289
20201120,1218,3435,3435,3430,3435,29950
20201120,1219,3435,3440,3435,3435,507231
20201120,1220,3435,3440,3430,3435,752242
20201120,1221,3440,3440,3430,3435,99217
20201120,1222,3435,3435,3430,3435,19365
20201120,1223,3435,3440,3430,3440,208941
20201120,1224,3440,3440,3435,3440,13443
20201120,1225,3440,3440,3435,3440,16757
20201120,1226,3440,3440,3435,3440,20804
20201120,1227,3440,3445,3435,3440,698431
20201120,1228,3440,3445,3440,3440,443539
20201120,1229,3440,3445,3440,3445,268861
20201120,1230,3440,3445,3440,3445,4129
20201120,1231,3445,3445,3440,3445,16186
20201120,1232,3445,3445,3440,3440,5163
20201120,1233,3445,3450,3440,3445,1074330
20201120,1234,3445,3450,3445,3445,149442
20201120,1235,3450,3450,3445,3450,6502
20201120,1236,3450,3450,3445,3450,26294
20201120,1237,3445,3450,3445,3445,22212
20201120,1238,3445,3450,3445,3445,70188
20201120,1239,3445,3450,3445,3450,40151
20201120,1240,3450,3455,3450,3450,1542384
20201120,1241,3450,3450,3445,3450,1052976
20201120,1242,3450,3455,3445,3450,342556
20201120,1243,3450,3455,3445,3450,83955
20201120,1244,3450,3455,3450,3455,54811
20201120,1245,3455,3460,3450,3455,959731
20201120,1246,3455,3455,3450,3450,83219
20201120,1247,3450,3460,3450,3455,189892
20201120,1248,3455,3460,3455,3460,18224
20201120,1249,3460,3460,3450,3460,315984
20201120,1250,3460,3460,3455,3455,512044
20201120,1251,3455,3455,3450,3450,451318
20201120,1252,3450,3460,3450,3460,104259
20201120,1253,3460,3460,3455,3460,66838
20201120,1254,3455,3460,3455,3460,77496
20201120,1255,3460,3465,3455,3460,1222382
20201120,1256,3455,3460,3455,3455,73504
20201120,1257,3455,3460,3455,3460,25389
20201120,1258,3455,3460,3455,3460,580729
20201120,1259,3460,3460,3455,3460,14014
20201120,1300,3460,3460,3450,3455,354918
20201120,1301,3455,3460,3450,3460,149719
20201120,1302,3460,3460,3455,3460,3675
20201120,1303,3460,3465,3455,3460,392554
20201120,1304,3465,3465,3455,3460,460929
20201120,1305,3460,3465,3455,3460,251792
20201120,1306,3460,3465,3460,3460,67777
20201120,1307,3465,3465,3460,3465,507556
20201120,1308,3460,3465,3460,3465,105275
20201120,1309,3465,3465,3460,3460,115282
20201120,1310,3465,3465,3455,3460,457907
20201120,1311,3460,3460,3455,3460,27765
20201120,1312,3460,3460,3455,3455,35604
20201120,1313,3460,3460,3450,3455,930699
20201120,1314,3455,3455,3450,3450,83443
20201120,1315,3450,3455,3450,3450,11883
20201120,1316,3455,3455,3450,3450,20605
20201120,1317,3450,3460,3450,3455,478160
20201120,1318,3455,3455,3450,3450,131786
20201120,1319,3455,3460,3450,3460,330104
20201120,1320,3460,3460,3450,3455,441493
20201120,1321,3455,3455,3450,3455,115721
20201120,1322,3460,3460,3455,3455,137304
20201120,1323,3455,3455,3450,3450,8453
20201120,1324,3455,3455,3450,3455,203412
20201120,1325,3455,3455,3450,3450,8937
20201120,1326,3455,3455,3450,3450,146228
20201120,1327,3450,3455,3450,3455,6085
20201120,1328,3450,3455,3450,3455,30488
20201120,1329,3450,3455,3450,3450,410265
20201120,1330,3450,3455,3445,3450,314895
20201120,1331,3450,3455,3445,3445,79058
20201120,1332,3450,3450,3440,3445,1550788
20201120,1333,3445,3450,3440,3450,501820
20201120,1334,3445,3450,3440,3450,84339
20201120,1335,3450,3450,3440,3445,113765
20201120,1336,3445,3445,3440,3445,10728
20201120,1337,3445,3445,3440,3440,16361
20201120,1338,3440,3445,3440,3445,62672
20201120,1339,3445,3445,3440,3440,993759
20201120,1340,3440,3445,3435,3435,968939
20201120,1341,3440,3445,3435,3440,165734
20201120,1342,3440,3445,3435,3440,212294
20201120,1343,3440,3440,3435,3440,63065
20201120,1344,3435,3440,3435,3440,96892
20201120,1345,3440,3440,3435,3435,52550
20201120,1346,3440,3440,3435,3440,98509
20201120,1347,3440,3440,3435,3440,65991
20201120,1348,3440,3445,3435,3440,878844
20201120,1349,3440,3445,3440,3445,270386
20201120,1350,3445,3445,3440,3445,29541
20201120,1351,3445,3445,3440,3445,32316
20201120,1352,3445,3445,3440,3445,38911
20201120,1353,3445,3445,3440,3445,145232
20201120,1354,3440,3445,3435,3440,459414
20201120,1355,3440,3445,3435,3440,51256
20201120,1356,3440,3440,3435,3440,11301
20201120,1357,3440,3440,3435,3440,301837
20201120,1358,3445,3445,3440,3445,53850
20201120,1359,3445,3445,3440,3445,3438
20201120,1400,3440,3445,3440,3445,11731
20201120,1401,3445,3445,3440,3445,14279
20201120,1402,3445,3445,3440,3445,270683
20201120,1403,3440,3445,3440,3445,20349
20201120,1404,3445,3445,3440,3445,157903
20201120,1405,3445,3445,3435,3445,40670
20201120,1406,3445,3445,3440,3445,10913
20201120,1407,3445,3445,3440,3440,450
20201120,1408,3445,3450,3440,3445,1599572
20201120,1409,3445,3450,3440,3445,227776
20201120,1410,3445,3450,3440,3450,83970
20201120,1411,3450,3450,3445,3450,11869
20201120,1412,3445,3450,3445,3450,10266
20201120,1413,3445,3450,3445,3450,50012
20201120,1414,3450,3450,3445,3445,91411
20201120,1415,3445,3450,3445,3445,21105
20201120,1416,3450,3450,3445,3445,151222
20201120,1417,3450,3450,3445,3445,296267
20201120,1418,3445,3445,3440,3445,201255
20201120,1419,3440,3445,3440,3445,21670
20201120,1420,3445,3450,3440,3445,164272
20201120,1421,3445,3450,3445,3445,111423
20201120,1422,3445,3445,3440,3445,24876
20201120,1423,3445,3450,3440,3450,95689
20201120,1424,3450,3450,3445,3445,27545
20201120,1425,3445,3450,3445,3450,20694
20201120,1426,3450,3450,3445,3450,3042
20201120,1427,3450,3450,3445,3450,31758
20201120,1428,3450,3450,3445,3445,38678
20201120,1429,3450,3450,3445,3445,212097
20201120,1430,3445,3450,3445,3445,108343
20201120,1431,3450,3450,3440,3440,819333
20201120,1432,3440,3440,3435,3440,247982
20201120,1433,3440,3445,3440,3445,308154
20201120,1434,3440,3445,3440,3445,26091
20201120,1435,3440,3445,3440,3440,31983
20201120,1436,3445,3445,3440,3445,7915
20201120,1437,3445,3450,3440,3445,1647872
20201120,1438,3440,3450,3440,3445,240249
20201120,1439,3445,3450,3445,3445,80348
20201120,1440,3445,3450,3445,3450,42228
20201120,1441,3450,3450,3440,3445,48946
20201120,1442,3445,3445,3440,3445,110788
20201120,1443,3445,3445,3440,3445,6028
20201120,1444,3440,3445,3440,3445,185428
20201120,1445,3445,3450,3445,3445,134548
20201120,1446,3450,3450,3445,3450,1059968
20201120,1447,3445,3455,3445,3445,239760
20201120,1448,3445,3450,3445,3450,41625
20201120,1449,3450,3450,3445,3450,15296
20201120,1450,3450,3450,3440,3445,338424
20201120,1451,3450,3450,3440,3445,197553
20201120,1452,3450,3450,3445,3450,460273
20201120,1453,3450,3450,3445,3450,10841
20201120,1454,3450,3450,3445,3450,5905
20201120,1455,3450,3450,3445,3450,22346
20201120,1456,3450,3450,3445,3445,227269
20201120,1457,3445,3450,3440,3450,128974
20201120,1458,3450,3450,3440,3445,154276
20201120,1459,3445,3445,3445,3445,56580
20201120,1500,3440,3445,3440,3440,657595
20201120,1501,3445,3445,3435,3440,703015
20201120,1502,3440,3445,3435,3445,426830
20201120,1503,3445,3445,3440,3445,235109
20201120,1504,3445,3445,3440,3445,25485
20201120,1505,3445,3445,3440,3440,344073
20201120,1506,3440,3440,3435,3435,53912
20201120,1507,3440,3440,3435,3440,30267
20201120,1508,3435,3440,3430,3435,1608119
20201120,1509,3435,3440,3430,3435,210598
20201120,1510,3435,3435,3430,3430,90517
20201120,1511,3435,3435,3430,3435,121639
20201120,1512,3435,3435,3430,3430,682496
20201120,1513,3435,3440,3430,3435,473786
20201120,1514,3435,3440,3430,3440,196212
20201120,1515,3435,3440,3430,3435,122989
20201120,1516,3440,3440,3430,3435,97004
20201120,1517,3435,3435,3425,3430,655761
20201120,1518,3435,3435,3430,3435,267459
20201120,1519,3435,3440,3430,3435,604391
20201120,1520,3435,3440,3430,3435,772097
20201120,1530,3435,3435,3435,3435,1136371