날짜,시간,시가,고가,저가,종가,거래량
20201118,0901,17555,17620,17515,17605,842981
20201118,0902,17610,17675,17610,17670,978140
20201118,0903,17660,17690,17650,17680,584801
20201118,0904,17680,17705,17665,17690,597808
20201118,0905,17690,17705,17685,17690,338042
20201118,0906,17695,17695,17635,17650,432245
20201118,0907,17650,17665,17615,17625,444785
20201118,0908,17625,17625,17590,17605,231603
20201118,0909,17600,17605,17585,17600,305215
20201118,0910,17595,17630,17595,17615,297811
20201118,0911,17615,17630,17575,17595,262726
20201118,0912,17600,17610,17575,17595,274684
20201118,0913,17595,17595,17550,17555,256272
20201118,0914,17555,17575,17550,17565,344512
20201118,0915,17565,17575,17540,17540,152885
20201118,0916,17540,17570,17535,17560,420599
20201118,0917,17560,17560,17510,17515,322505
20201118,0918,17515,17575,17515,17575,235987
20201118,0919,17575,17575,17555,17555,156565
20201118,0920,17550,17570,17550,17555,142852
20201118,0921,17555,17590,17545,17590,204462
20201118,0922,17585,17600,17580,17585,253702
20201118,0923,17585,17590,17540,17545,196039
20201118,0924,17540,17560,17525,17525,169754
20201118,0925,17525,17530,17495,17500,435794
20201118,0926,17500,17550,17495,17550,224017
20201118,0927,17545,17545,17500,17505,253668
20201118,0928,17500,17515,17480,17490,172774
20201118,0929,17495,17500,17485,17495,226889
20201118,0930,17495,17520,17495,17495,90229
20201118,0931,17490,17500,17455,17475,437990
20201118,0932,17475,17475,17435,17460,341958
20201118,0933,17460,17485,17450,17480,229403
20201118,0934,17475,17485,17455,17460,243405
20201118,0935,17465,17465,17440,17460,184386
20201118,0936,17455,17490,17450,17480,291859
20201118,0937,17480,17490,17450,17465,255242
20201118,0938,17470,17530,17465,17520,391680
20201118,0939,17520,17540,17510,17540,306708
20201118,0940,17540,17550,17530,17535,230820
20201118,0941,17530,17535,17505,17525,225207
20201118,0942,17530,17535,17505,17510,238556
20201118,0943,17510,17510,17480,17480,286775
20201118,0944,17480,17490,17450,17460,160557
20201118,0945,17460,17480,17450,17470,169813
20201118,0946,17465,17505,17460,17500,275890
20201118,0947,17500,17515,17480,17515,193889
20201118,0948,17510,17510,17485,17495,198717
20201118,0949,17495,17500,17465,17465,114954
20201118,0950,17465,17480,17460,17460,295410
20201118,0951,17460,17480,17460,17470,234221
20201118,0952,17470,17500,17465,17490,270207
20201118,0953,17495,17495,17465,17480,115309
20201118,0954,17480,17495,17475,17475,276265
20201118,0955,17475,17480,17455,17465,131166
20201118,0956,17465,17490,17455,17490,296167
20201118,0957,17495,17520,17490,17515,234437
20201118,0958,17515,17525,17510,17520,91064
20201118,0959,17520,17530,17505,17525,142532
20201118,1000,17525,17530,17505,17515,105841
20201118,1001,17515,17540,17515,17530,349001
20201118,1002,17530,17560,17520,17550,247836
20201118,1003,17545,17555,17540,17550,135065
20201118,1004,17550,17565,17530,17560,218354
20201118,1005,17560,17565,17530,17545,163797
20201118,1006,17550,17570,17535,17565,183771
20201118,1007,17565,17580,17565,17570,313405
20201118,1008,17570,17580,17565,17565,192958
20201118,1009,17575,17575,17560,17570,129235
20201118,1010,17570,17580,17555,17565,277134
20201118,1011,17560,17570,17550,17570,156666
20201118,1012,17565,17585,17560,17575,160134
20201118,1013,17580,17585,17575,17580,79938
20201118,1014,17580,17590,17575,17585,145288
20201118,1015,17580,17590,17580,17585,116419
20201118,1016,17590,17600,17585,17585,241100
20201118,1017,17585,17600,17585,17595,236008
20201118,1018,17600,17605,17590,17600,103667
20201118,1019,17600,17620,17600,17620,205605
20201118,1020,17615,17620,17605,17615,160041
20201118,1021,17615,17625,17615,17620,279102
20201118,1022,17620,17625,17600,17610,142307
20201118,1023,17610,17610,17580,17585,110679
20201118,1024,17590,17595,17580,17590,99490
20201118,1025,17595,17595,17575,17575,87614
20201118,1026,17580,17595,17575,17585,154936
20201118,1027,17585,17590,17580,17580,63949
20201118,1028,17580,17595,17580,17580,74086
20201118,1029,17575,17580,17555,17575,166180
20201118,1030,17575,17590,17575,17585,40666
20201118,1031,17585,17590,17560,17565,114104
20201118,1032,17560,17565,17550,17555,57416
20201118,1033,17550,17565,17550,17555,29072
20201118,1034,17555,17560,17530,17545,147341
20201118,1035,17545,17575,17540,17570,123851
20201118,1036,17570,17600,17570,17590,318545
20201118,1037,17590,17610,17590,17605,298499
20201118,1038,17605,17605,17585,17585,455650
20201118,1039,17585,17590,17565,17580,139618
20201118,1040,17575,17580,17560,17560,95417
20201118,1041,17560,17590,17560,17585,113975
20201118,1042,17585,17605,17585,17605,186853
20201118,1043,17605,17610,17585,17595,107687
20201118,1044,17595,17595,17570,17580,86263
20201118,1045,17580,17585,17570,17585,127706
20201118,1046,17580,17600,17580,17585,63910
20201118,1047,17585,17590,17575,17585,137212
20201118,1048,17580,17585,17575,17580,25554
20201118,1049,17575,17585,17575,17580,55838
20201118,1050,17580,17595,17580,17595,139506
20201118,1051,17595,17610,17585,17605,158058
20201118,1052,17600,17605,17560,17565,239029
20201118,1053,17570,17570,17560,17565,65913
20201118,1054,17560,17570,17555,17560,87899
20201118,1055,17560,17560,17545,17550,148751
20201118,1056,17550,17560,17540,17550,62562
20201118,1057,17550,17550,17540,17540,48242
20201118,1058,17545,17545,17515,17520,172650
20201118,1059,17515,17525,17510,17515,91038
20201118,1100,17515,17520,17505,17505,119031
20201118,1101,17505,17520,17495,17505,488729
20201118,1102,17505,17515,17490,17515,178536
20201118,1103,17510,17515,17485,17495,130859
20201118,1104,17490,17495,17480,17495,104951
20201118,1105,17495,17495,17475,17480,88697
20201118,1106,17480,17490,17470,17475,101775
20201118,1107,17475,17490,17460,17480,193544
20201118,1108,17475,17480,17465,17465,165640
20201118,1109,17475,17475,17460,17465,95985
20201118,1110,17465,17465,17455,17460,137120
20201118,1111,17460,17480,17455,17480,156674
20201118,1112,17480,17480,17465,17470,111272
20201118,1113,17470,17480,17455,17475,125945
20201118,1114,17475,17475,17460,17460,39320
20201118,1115,17465,17490,17455,17485,129627
20201118,1116,17485,17500,17480,17500,223741
20201118,1117,17495,17505,17495,17495,85934
20201118,1118,17495,17510,17495,17500,80837
20201118,1119,17500,17510,17500,17505,68846
20201118,1120,17505,17510,17490,17490,55113
20201118,1121,17490,17500,17490,17500,71044
20201118,1122,17500,17505,17490,17500,31983
20201118,1123,17505,17505,17495,17500,18285
20201118,1124,17495,17500,17470,17475,66354
20201118,1125,17475,17505,17475,17495,51922
20201118,1126,17495,17500,17470,17475,40723
20201118,1127,17475,17490,17475,17485,50977
20201118,1128,17485,17490,17475,17475,64908
20201118,1129,17475,17485,17460,17460,108405
20201118,1130,17465,17475,17460,17465,97788
20201118,1131,17465,17500,17460,17495,199521
20201118,1132,17495,17505,17485,17485,143870
20201118,1133,17490,17500,17485,17500,75644
20201118,1134,17500,17500,17480,17480,119803
20201118,1135,17480,17480,17460,17465,110784
20201118,1136,17465,17470,17455,17465,186226
20201118,1137,17460,17465,17435,17440,515104
20201118,1138,17440,17445,17435,17445,121338
20201118,1139,17445,17445,17430,17440,228981
20201118,1140,17440,17450,17435,17440,47374
20201118,1141,17440,17460,17440,17450,106098
20201118,1142,17450,17450,17420,17420,169319
20201118,1143,17420,17440,17420,17440,108408
20201118,1144,17440,17440,17425,17430,60066
20201118,1145,17430,17440,17420,17425,55591
20201118,1146,17425,17435,17425,17425,75645
20201118,1147,17430,17455,17430,17455,151059
20201118,1148,17455,17455,17445,17450,48906
20201118,1149,17450,17455,17435,17440,130529
20201118,1150,17435,17455,17435,17455,173541
20201118,1151,17455,17460,17445,17460,136166
20201118,1152,17460,17470,17460,17465,98088
20201118,1153,17465,17465,17450,17450,48525
20201118,1154,17450,17460,17445,17460,146756
20201118,1155,17460,17480,17460,17475,71644
20201118,1156,17475,17480,17470,17475,101611
20201118,1157,17480,17480,17470,17475,89557
20201118,1158,17475,17490,17475,17480,125772
20201118,1159,17480,17495,17480,17490,163972
20201118,1200,17490,17490,17480,17480,69158
20201118,1201,17480,17485,17475,17480,83843
20201118,1202,17480,17495,17475,17490,102203
20201118,1203,17490,17490,17480,17490,69404
20201118,1204,17490,17500,17490,17495,48535
20201118,1205,17490,17495,17480,17480,25540
20201118,1206,17480,17495,17480,17480,36146
20201118,1207,17480,17485,17470,17470,37989
20201118,1208,17470,17470,17465,17465,41831
20201118,1209,17460,17470,17455,17465,26975
20201118,1210,17465,17470,17450,17465,27094
20201118,1211,17465,17465,17460,17460,24454
20201118,1212,17460,17470,17455,17460,84358
20201118,1213,17460,17465,17455,17465,84025
20201118,1214,17465,17485,17465,17485,107556
20201118,1215,17490,17495,17480,17485,96230
20201118,1216,17485,17505,17485,17505,144724
20201118,1217,17505,17525,17500,17520,131954
20201118,1218,17520,17520,17500,17505,94748
20201118,1219,17505,17515,17500,17515,56049
20201118,1220,17515,17520,17505,17510,19108
20201118,1221,17510,17515,17500,17510,32052
20201118,1222,17510,17515,17505,17510,37287
20201118,1223,17515,17530,17510,17525,120373
20201118,1224,17530,17540,17525,17530,63063
20201118,1225,17530,17540,17525,17535,58655
20201118,1226,17530,17535,17525,17530,39501
20201118,1227,17530,17530,17505,17510,115317
20201118,1228,17510,17520,17495,17500,48274
20201118,1229,17500,17505,17495,17500,15525
20201118,1230,17500,17505,17490,17490,36192
20201118,1231,17495,17500,17490,17490,76817
20201118,1232,17485,17500,17485,17495,18399
20201118,1233,17495,17500,17490,17495,10235
20201118,1234,17495,17500,17490,17490,27844
20201118,1235,17490,17495,17470,17475,75220
20201118,1236,17480,17485,17475,17485,25538
20201118,1237,17485,17490,17470,17480,57623
20201118,1238,17475,17500,17475,17500,55484
20201118,1239,17495,17520,17495,17520,132955
20201118,1240,17525,17530,17520,17520,69741
20201118,1241,17520,17545,17520,17545,358025
20201118,1242,17545,17560,17545,17550,227220
20201118,1243,17550,17570,17550,17565,267225
20201118,1244,17570,17570,17550,17550,110925
20201118,1245,17555,17555,17545,17550,87484
20201118,1246,17550,17560,17545,17550,54106
20201118,1247,17550,17560,17545,17545,77081
20201118,1248,17550,17550,17540,17545,54908
20201118,1249,17545,17545,17535,17540,113495
20201118,1250,17540,17545,17535,17540,19311
20201118,1251,17540,17555,17540,17555,36687
20201118,1252,17550,17555,17550,17555,111403
20201118,1253,17555,17560,17555,17560,82827
20201118,1254,17560,17565,17555,17560,262797
20201118,1255,17565,17570,17560,17570,293082
20201118,1256,17570,17570,17550,17550,75657
20201118,1257,17555,17555,17540,17545,120601
20201118,1258,17540,17560,17540,17545,74657
20201118,1259,17540,17545,17535,17535,54678
20201118,1300,17535,17550,17535,17550,83816
20201118,1301,17555,17555,17545,17555,40911
20201118,1302,17555,17555,17530,17535,103086
20201118,1303,17535,17555,17530,17545,92531
20201118,1304,17545,17550,17535,17545,52686
20201118,1305,17545,17550,17540,17540,96505
20201118,1306,17540,17550,17535,17545,34969
20201118,1307,17545,17545,17535,17535,133315
20201118,1308,17535,17535,17530,17535,9878
20201118,1309,17530,17530,17520,17525,67215
20201118,1310,17530,17535,17525,17530,32090
20201118,1311,17530,17550,17530,17550,138274
20201118,1312,17550,17555,17545,17550,82392
20201118,1313,17555,17565,17550,17560,159016
20201118,1314,17560,17565,17555,17560,28573
20201118,1315,17560,17570,17560,17565,59130
20201118,1316,17560,17565,17545,17565,135950
20201118,1317,17565,17585,17565,17585,141955
20201118,1318,17585,17585,17570,17575,82316
20201118,1319,17575,17580,17565,17570,102551
20201118,1320,17570,17585,17570,17570,101834
20201118,1321,17575,17590,17570,17585,218881
20201118,1322,17585,17590,17565,17575,174093
20201118,1323,17580,17590,17575,17585,144065
20201118,1324,17585,17590,17580,17585,27120
20201118,1325,17580,17590,17580,17585,50611
20201118,1326,17585,17585,17580,17580,28907
20201118,1327,17580,17580,17575,17575,39235
20201118,1328,17575,17580,17570,17575,120826
20201118,1329,17575,17575,17565,17565,96291
20201118,1330,17565,17570,17555,17560,63868
20201118,1331,17565,17585,17560,17580,100262
20201118,1332,17580,17595,17575,17580,108152
20201118,1333,17580,17580,17560,17565,145219
20201118,1334,17565,17570,17555,17565,183796
20201118,1335,17565,17570,17560,17560,56083
20201118,1336,17560,17565,17555,17560,42090
20201118,1337,17560,17565,17545,17550,122394
20201118,1338,17550,17555,17540,17540,63673
20201118,1339,17545,17545,17535,17535,98433
20201118,1340,17535,17540,17530,17535,99328
20201118,1341,17535,17540,17535,17535,54975
20201118,1342,17535,17545,17530,17535,92596
20201118,1343,17535,17535,17530,17535,55478
20201118,1344,17530,17530,17520,17530,65163
20201118,1345,17530,17530,17505,17510,140755
20201118,1346,17505,17525,17500,17520,88363
20201118,1347,17520,17530,17515,17515,56103
20201118,1348,17520,17540,17515,17540,40307
20201118,1349,17540,17540,17530,17535,71021
20201118,1350,17535,17550,17535,17550,38691
20201118,1351,17550,17550,17540,17545,33378
20201118,1352,17545,17555,17545,17545,19275
20201118,1353,17545,17550,17530,17530,24959
20201118,1354,17530,17535,17530,17535,44746
20201118,1355,17535,17535,17520,17530,54297
20201118,1356,17530,17530,17510,17510,62077
20201118,1357,17510,17515,17500,17500,76851
20201118,1358,17500,17525,17500,17525,99252
20201118,1359,17525,17525,17515,17520,4301
20201118,1400,17515,17545,17515,17535,98335
20201118,1401,17535,17550,17525,17550,143182
20201118,1402,17545,17550,17540,17540,56411
20201118,1403,17540,17550,17540,17545,33284
20201118,1404,17545,17550,17540,17545,23815
20201118,1405,17540,17555,17540,17550,44614
20201118,1406,17545,17555,17545,17550,83116
20201118,1407,17550,17565,17550,17555,114233
20201118,1408,17555,17555,17545,17545,25394
20201118,1409,17545,17550,17545,17545,20522
20201118,1410,17545,17545,17540,17540,55163
20201118,1411,17540,17545,17540,17545,8827
20201118,1412,17550,17555,17540,17550,112483
20201118,1413,17555,17560,17550,17550,69603
20201118,1414,17550,17560,17550,17555,60144
20201118,1415,17555,17565,17550,17555,87419
20201118,1416,17555,17560,17550,17550,34960
20201118,1417,17550,17565,17550,17560,79998
20201118,1418,17560,17565,17555,17555,75677
20201118,1419,17560,17570,17555,17565,33416
20201118,1420,17565,17565,17550,17550,74182
20201118,1421,17555,17560,17550,17555,97762
20201118,1422,17550,17560,17545,17545,74359
20201118,1423,17545,17555,17545,17550,73261
20201118,1424,17550,17555,17545,17545,68419
20201118,1425,17540,17545,17515,17525,91153
20201118,1426,17525,17525,17505,17515,201700
20201118,1427,17510,17515,17500,17515,107024
20201118,1428,17510,17525,17505,17520,22365
20201118,1429,17520,17530,17510,17530,66962
20201118,1430,17525,17530,17515,17520,64684
20201118,1431,17520,17520,17505,17505,96251
20201118,1432,17500,17520,17500,17515,132928
20201118,1433,17515,17525,17505,17510,110290
20201118,1434,17510,17540,17510,17540,148821
20201118,1435,17540,17555,17535,17550,135917
20201118,1436,17550,17555,17540,17550,77738
20201118,1437,17545,17545,17530,17545,84234
20201118,1438,17540,17550,17540,17550,78539
20201118,1439,17550,17565,17550,17555,246211
20201118,1440,17560,17565,17555,17560,46551
20201118,1441,17560,17570,17555,17555,159663
20201118,1442,17560,17565,17555,17560,33483
20201118,1443,17555,17560,17545,17550,78570
20201118,1444,17550,17555,17530,17540,155230
20201118,1445,17540,17545,17525,17530,74039
20201118,1446,17535,17545,17530,17535,27867
20201118,1447,17535,17540,17535,17540,22875
20201118,1448,17540,17550,17535,17550,84490
20201118,1449,17550,17555,17535,17545,86032
20201118,1450,17545,17555,17540,17540,24168
20201118,1451,17540,17540,17530,17530,92392
20201118,1452,17530,17540,17530,17540,43868
20201118,1453,17535,17545,17535,17540,118549
20201118,1454,17540,17555,17540,17545,70429
20201118,1455,17545,17545,17535,17540,128181
20201118,1456,17540,17545,17535,17540,51998
20201118,1457,17535,17545,17535,17540,59138
20201118,1458,17540,17540,17530,17535,127248
20201118,1459,17530,17540,17530,17535,8087
20201118,1500,17535,17540,17530,17535,142296
20201118,1501,17530,17535,17515,17530,150733
20201118,1502,17525,17535,17510,17515,110059
20201118,1503,17510,17530,17510,17525,25540
20201118,1504,17525,17540,17525,17535,127863
20201118,1505,17535,17535,17525,17530,116500
20201118,1506,17530,17535,17525,17525,16497
20201118,1507,17525,17525,17505,17515,127373
20201118,1508,17520,17525,17515,17525,27127
20201118,1509,17520,17525,17515,17520,43379
20201118,1510,17520,17525,17515,17525,21882
20201118,1511,17520,17530,17520,17525,47032
20201118,1512,17530,17530,17520,17525,17762
20201118,1513,17520,17520,17505,17510,52710
20201118,1514,17510,17515,17505,17510,33867
20201118,1515,17510,17510,17500,17510,22613
20201118,1516,17510,17515,17510,17510,45626
20201118,1517,17510,17510,17500,17510,39076
20201118,1518,17505,17510,17505,17510,10523
20201118,1519,17505,17510,17500,17500,54606
20201118,1520,17505,17505,17495,17500,91774
20201118,1530,17495,17495,17495,17495,476481