날짜,시간,시가,고가,저가,종가,거래량
20201120,0901,17430,17470,17420,17455,616980
20201120,0902,17455,17485,17410,17460,588661
20201120,0903,17455,17465,17415,17440,611438
20201120,0904,17440,17445,17400,17410,652258
20201120,0905,17410,17435,17375,17390,450564
20201120,0906,17390,17435,17385,17430,260367
20201120,0907,17425,17445,17415,17435,330039
20201120,0908,17435,17470,17430,17455,545589
20201120,0909,17455,17475,17450,17465,262483
20201120,0910,17465,17495,17460,17465,407591
20201120,0911,17460,17480,17440,17455,232751
20201120,0912,17455,17510,17455,17495,210570
20201120,0913,17495,17520,17495,17505,261933
20201120,0914,17505,17505,17475,17480,239430
20201120,0915,17485,17505,17480,17505,133343
20201120,0916,17505,17545,17500,17535,352088
20201120,0917,17540,17550,17525,17540,251205
20201120,0918,17540,17545,17515,17535,234376
20201120,0919,17535,17550,17525,17535,174134
20201120,0920,17535,17550,17515,17545,211038
20201120,0921,17550,17555,17525,17535,330761
20201120,0922,17535,17570,17530,17560,221408
20201120,0923,17560,17595,17555,17575,338675
20201120,0924,17580,17590,17575,17580,165462
20201120,0925,17580,17610,17575,17600,348463
20201120,0926,17600,17605,17575,17580,288653
20201120,0927,17580,17595,17575,17590,271300
20201120,0928,17595,17610,17585,17605,222442
20201120,0929,17605,17625,17600,17610,209710
20201120,0930,17615,17620,17600,17610,107103
20201120,0931,17610,17630,17605,17630,182402
20201120,0932,17625,17650,17625,17645,260182
20201120,0933,17645,17690,17645,17690,331718
20201120,0934,17685,17690,17660,17670,374288
20201120,0935,17670,17690,17665,17680,277853
20201120,0936,17680,17685,17660,17675,153912
20201120,0937,17670,17670,17645,17655,245177
20201120,0938,17650,17650,17635,17640,115461
20201120,0939,17640,17650,17630,17650,141783
20201120,0940,17645,17660,17625,17625,160564
20201120,0941,17625,17640,17620,17620,58300
20201120,0942,17620,17620,17590,17610,219991
20201120,0943,17610,17615,17585,17605,250100
20201120,0944,17605,17605,17580,17585,118209
20201120,0945,17585,17600,17580,17595,113678
20201120,0946,17595,17615,17580,17585,183044
20201120,0947,17585,17585,17565,17575,124981
20201120,0948,17575,17575,17545,17560,240735
20201120,0949,17560,17570,17550,17565,115379
20201120,0950,17565,17575,17550,17550,198269
20201120,0951,17545,17555,17530,17540,132872
20201120,0952,17545,17545,17530,17535,127040
20201120,0953,17535,17540,17510,17520,213413
20201120,0954,17515,17520,17480,17485,378553
20201120,0955,17485,17490,17465,17470,223554
20201120,0956,17475,17485,17455,17470,609189
20201120,0957,17470,17475,17450,17455,207740
20201120,0958,17455,17500,17445,17495,393860
20201120,0959,17495,17495,17475,17480,240768
20201120,1000,17490,17500,17480,17495,285798
20201120,1001,17495,17505,17470,17500,364514
20201120,1002,17505,17535,17505,17535,351544
20201120,1003,17530,17535,17520,17525,343375
20201120,1004,17525,17535,17510,17530,113265
20201120,1005,17530,17540,17510,17515,191707
20201120,1006,17515,17520,17505,17520,185868
20201120,1007,17520,17545,17520,17525,217048
20201120,1008,17525,17525,17500,17510,234658
20201120,1009,17510,17510,17490,17495,254405
20201120,1010,17500,17500,17475,17485,182344
20201120,1011,17480,17485,17455,17465,255961
20201120,1012,17465,17515,17465,17515,220353
20201120,1013,17510,17515,17490,17500,298234
20201120,1014,17505,17520,17490,17495,426538
20201120,1015,17495,17495,17470,17485,341813
20201120,1016,17480,17510,17480,17505,185352
20201120,1017,17505,17520,17500,17510,170417
20201120,1018,17510,17525,17505,17515,122590
20201120,1019,17515,17520,17505,17515,121545
20201120,1020,17510,17525,17500,17515,164432
20201120,1021,17520,17545,17515,17545,215908
20201120,1022,17540,17550,17535,17545,192557
20201120,1023,17540,17555,17540,17550,161255
20201120,1024,17550,17555,17545,17550,90209
20201120,1025,17555,17565,17550,17560,215652
20201120,1026,17565,17570,17555,17560,209508
20201120,1027,17555,17555,17545,17545,222805
20201120,1028,17545,17555,17530,17550,196459
20201120,1029,17555,17565,17545,17555,150797
20201120,1030,17555,17560,17540,17540,161659
20201120,1031,17550,17555,17535,17535,150102
20201120,1032,17530,17530,17515,17525,245903
20201120,1033,17525,17525,17505,17520,184282
20201120,1034,17520,17520,17505,17515,82199
20201120,1035,17515,17520,17500,17510,115053
20201120,1036,17515,17535,17510,17515,156903
20201120,1037,17515,17525,17510,17520,119128
20201120,1038,17515,17525,17510,17525,143498
20201120,1039,17525,17535,17525,17535,123208
20201120,1040,17535,17580,17530,17575,250115
20201120,1041,17575,17585,17575,17585,218431
20201120,1042,17585,17585,17570,17585,194538
20201120,1043,17585,17610,17585,17610,274673
20201120,1044,17610,17615,17600,17610,236397
20201120,1045,17615,17620,17595,17615,223075
20201120,1046,17610,17620,17605,17620,283989
20201120,1047,17620,17630,17615,17620,187971
20201120,1048,17620,17630,17605,17620,196760
20201120,1049,17620,17625,17585,17585,298783
20201120,1050,17585,17600,17580,17580,309074
20201120,1051,17580,17590,17580,17580,102888
20201120,1052,17585,17590,17570,17575,63276
20201120,1053,17575,17580,17565,17575,117502
20201120,1054,17575,17590,17555,17560,127021
20201120,1055,17560,17585,17560,17580,89254
20201120,1056,17580,17595,17580,17590,97311
20201120,1057,17585,17590,17575,17590,87320
20201120,1058,17590,17595,17575,17575,69869
20201120,1059,17575,17575,17565,17570,78358
20201120,1100,17575,17575,17545,17550,122323
20201120,1101,17550,17575,17545,17570,97808
20201120,1102,17570,17570,17545,17545,102135
20201120,1103,17545,17545,17530,17530,83061
20201120,1104,17530,17535,17520,17530,197995
20201120,1105,17525,17545,17520,17535,103549
20201120,1106,17535,17550,17525,17525,120913
20201120,1107,17530,17530,17510,17520,108985
20201120,1108,17515,17515,17505,17510,122463
20201120,1109,17510,17525,17510,17520,130759
20201120,1110,17520,17540,17515,17535,75599
20201120,1111,17530,17540,17515,17515,171769
20201120,1112,17515,17530,17515,17520,84094
20201120,1113,17520,17540,17515,17525,124624
20201120,1114,17525,17535,17515,17515,111110
20201120,1115,17515,17540,17515,17540,120321
20201120,1116,17540,17550,17525,17550,128171
20201120,1117,17545,17550,17535,17545,122805
20201120,1118,17540,17560,17540,17555,97336
20201120,1119,17555,17560,17545,17550,38691
20201120,1120,17545,17555,17540,17540,72869
20201120,1121,17540,17540,17515,17530,95977
20201120,1122,17530,17540,17520,17535,165451
20201120,1123,17535,17560,17535,17550,114523
20201120,1124,17550,17570,17545,17565,168802
20201120,1125,17565,17570,17555,17565,71399
20201120,1126,17560,17570,17550,17570,119827
20201120,1127,17565,17570,17555,17555,82602
20201120,1128,17555,17555,17530,17530,111897
20201120,1129,17530,17540,17530,17535,66478
20201120,1130,17535,17535,17525,17525,44876
20201120,1131,17530,17535,17510,17525,146401
20201120,1132,17525,17525,17510,17515,130419
20201120,1133,17515,17515,17505,17515,71511
20201120,1134,17515,17515,17500,17505,100118
20201120,1135,17505,17530,17505,17515,95284
20201120,1136,17520,17520,17505,17515,95955
20201120,1137,17515,17520,17500,17500,151098
20201120,1138,17505,17520,17495,17520,117792
20201120,1139,17520,17540,17520,17530,89452
20201120,1140,17530,17540,17530,17535,40454
20201120,1141,17535,17535,17520,17525,54905
20201120,1142,17525,17535,17520,17525,93407
20201120,1143,17525,17525,17505,17525,112146
20201120,1144,17520,17535,17515,17530,101760
20201120,1145,17530,17540,17525,17540,117302
20201120,1146,17540,17555,17535,17550,192660
20201120,1147,17550,17555,17535,17535,49625
20201120,1148,17535,17545,17530,17540,93939
20201120,1149,17540,17555,17540,17550,110887
20201120,1150,17555,17555,17540,17545,13518
20201120,1151,17545,17550,17535,17540,37884
20201120,1152,17540,17540,17525,17530,137138
20201120,1153,17530,17530,17520,17530,39670
20201120,1154,17530,17530,17525,17525,57921
20201120,1155,17530,17530,17515,17520,40955
20201120,1156,17515,17525,17510,17515,79896
20201120,1157,17515,17515,17505,17510,88818
20201120,1158,17510,17520,17505,17520,101389
20201120,1159,17520,17535,17520,17530,98561
20201120,1200,17530,17530,17525,17530,40219
20201120,1201,17535,17535,17520,17535,73980
20201120,1202,17535,17560,17530,17555,218631
20201120,1203,17560,17575,17560,17575,794409
20201120,1204,17575,17580,17570,17575,493924
20201120,1205,17575,17580,17570,17580,83757
20201120,1206,17580,17585,17570,17575,133006
20201120,1207,17575,17590,17575,17590,170475
20201120,1208,17590,17595,17590,17590,36792
20201120,1209,17590,17600,17590,17595,133853
20201120,1210,17595,17600,17590,17600,149440
20201120,1211,17595,17605,17595,17605,116484
20201120,1212,17605,17605,17590,17590,117625
20201120,1213,17590,17600,17585,17590,91077
20201120,1214,17590,17605,17590,17595,30650
20201120,1215,17595,17600,17585,17590,71400
20201120,1216,17590,17600,17585,17595,83266
20201120,1217,17595,17600,17580,17580,71092
20201120,1218,17590,17590,17580,17585,56676
20201120,1219,17585,17590,17575,17580,127975
20201120,1220,17580,17585,17575,17580,20212
20201120,1221,17580,17600,17580,17595,132205
20201120,1222,17595,17595,17590,17590,30580
20201120,1223,17585,17590,17565,17565,109257
20201120,1224,17565,17575,17560,17565,38091
20201120,1225,17570,17570,17560,17570,24005
20201120,1226,17570,17575,17565,17565,32379
20201120,1227,17570,17570,17545,17555,85926
20201120,1228,17555,17555,17545,17550,48095
20201120,1229,17550,17555,17545,17550,43541
20201120,1230,17550,17550,17535,17540,100850
20201120,1231,17540,17550,17535,17545,44002
20201120,1232,17545,17550,17540,17540,82254
20201120,1233,17540,17540,17520,17535,92291
20201120,1234,17535,17535,17520,17525,42808
20201120,1235,17520,17525,17515,17520,150138
20201120,1236,17520,17525,17510,17515,120501
20201120,1237,17510,17520,17510,17515,160210
20201120,1238,17515,17515,17505,17510,229882
20201120,1239,17510,17515,17500,17505,109460
20201120,1240,17500,17505,17490,17505,255339
20201120,1241,17505,17510,17500,17505,191630
20201120,1242,17505,17505,17495,17505,141788
20201120,1243,17505,17510,17495,17505,135441
20201120,1244,17505,17505,17490,17490,144343
20201120,1245,17485,17490,17470,17475,1153051
20201120,1246,17475,17490,17470,17485,191212
20201120,1247,17485,17485,17450,17460,348052
20201120,1248,17455,17470,17450,17465,98460
20201120,1249,17465,17480,17450,17450,142736
20201120,1250,17455,17480,17445,17475,325395
20201120,1251,17480,17480,17470,17475,57898
20201120,1252,17475,17475,17445,17450,182376
20201120,1253,17450,17475,17445,17470,30539
20201120,1254,17470,17470,17445,17450,118323
20201120,1255,17450,17465,17445,17460,95593
20201120,1256,17460,17475,17455,17470,94164
20201120,1257,17470,17475,17465,17470,116484
20201120,1258,17470,17470,17450,17460,210069
20201120,1259,17455,17465,17450,17460,105773
20201120,1300,17460,17480,17460,17475,212851
20201120,1301,17475,17480,17460,17465,107227
20201120,1302,17460,17475,17460,17460,73398
20201120,1303,17460,17465,17435,17435,148903
20201120,1304,17440,17460,17440,17455,48599
20201120,1305,17455,17455,17445,17450,47768
20201120,1306,17450,17450,17430,17445,101490
20201120,1307,17445,17455,17430,17435,64170
20201120,1308,17430,17435,17420,17430,92064
20201120,1309,17425,17445,17420,17440,75172
20201120,1310,17440,17455,17440,17455,120536
20201120,1311,17455,17465,17450,17465,70030
20201120,1312,17465,17470,17460,17465,75476
20201120,1313,17470,17480,17465,17470,247440
20201120,1314,17475,17490,17470,17490,181816
20201120,1315,17490,17490,17480,17480,143449
20201120,1316,17480,17485,17470,17480,79977
20201120,1317,17480,17480,17470,17470,70898
20201120,1318,17470,17490,17465,17490,49899
20201120,1319,17485,17485,17465,17465,58644
20201120,1320,17460,17480,17460,17480,26973
20201120,1321,17480,17485,17465,17465,33785
20201120,1322,17465,17475,17460,17475,23168
20201120,1323,17475,17480,17470,17475,36263
20201120,1324,17475,17485,17470,17485,46568
20201120,1325,17485,17490,17480,17485,67881
20201120,1326,17485,17495,17485,17495,151982
20201120,1327,17495,17495,17480,17485,59978
20201120,1328,17485,17490,17480,17490,82621
20201120,1329,17490,17505,17490,17500,125330
20201120,1330,17495,17505,17490,17500,22667
20201120,1331,17495,17520,17495,17515,168698
20201120,1332,17515,17530,17510,17520,183950
20201120,1333,17520,17530,17520,17525,56927
20201120,1334,17520,17525,17515,17515,106494
20201120,1335,17515,17530,17510,17525,113034
20201120,1336,17525,17530,17520,17525,52593
20201120,1337,17525,17535,17525,17530,140638
20201120,1338,17530,17540,17530,17535,171896
20201120,1339,17535,17550,17535,17540,253757
20201120,1340,17540,17550,17540,17550,124787
20201120,1341,17550,17555,17540,17540,65865
20201120,1342,17540,17550,17540,17545,156591
20201120,1343,17545,17555,17545,17550,98456
20201120,1344,17555,17560,17550,17560,62836
20201120,1345,17555,17570,17555,17570,155481
20201120,1346,17565,17575,17555,17555,153765
20201120,1347,17560,17565,17545,17550,189840
20201120,1348,17545,17550,17540,17540,143153
20201120,1349,17540,17545,17535,17535,168693
20201120,1350,17535,17540,17525,17530,178302
20201120,1351,17530,17540,17530,17535,100445
20201120,1352,17535,17535,17525,17535,32070
20201120,1353,17535,17545,17530,17540,94043
20201120,1354,17540,17555,17535,17550,63282
20201120,1355,17550,17555,17540,17550,92923
20201120,1356,17555,17565,17550,17555,165532
20201120,1357,17555,17560,17545,17545,78192
20201120,1358,17545,17550,17540,17545,72510
20201120,1359,17545,17545,17530,17535,112779
20201120,1400,17540,17540,17525,17525,65138
20201120,1401,17520,17545,17520,17535,45060
20201120,1402,17535,17550,17535,17545,54152
20201120,1403,17545,17545,17530,17535,51657
20201120,1404,17535,17550,17535,17545,177352
20201120,1405,17540,17545,17530,17530,58499
20201120,1406,17535,17535,17525,17530,49981
20201120,1407,17535,17535,17520,17525,36929
20201120,1408,17525,17525,17515,17525,181849
20201120,1409,17525,17535,17520,17535,63228
20201120,1410,17535,17545,17515,17515,154994
20201120,1411,17520,17520,17510,17515,53793
20201120,1412,17515,17520,17505,17505,80531
20201120,1413,17505,17510,17500,17510,31992
20201120,1414,17505,17515,17500,17515,92787
20201120,1415,17515,17520,17505,17515,16746
20201120,1416,17515,17520,17515,17520,59717
20201120,1417,17515,17535,17510,17525,82285
20201120,1418,17530,17530,17525,17530,24077
20201120,1419,17530,17540,17530,17530,55126
20201120,1420,17530,17530,17510,17510,48824
20201120,1421,17510,17535,17505,17530,38993
20201120,1422,17530,17535,17530,17530,51159
20201120,1423,17530,17530,17520,17520,44263
20201120,1424,17520,17525,17510,17520,52808
20201120,1425,17520,17520,17510,17520,43414
20201120,1426,17520,17520,17505,17515,87611
20201120,1427,17515,17515,17505,17515,13103
20201120,1428,17515,17520,17510,17515,40421
20201120,1429,17515,17520,17515,17520,54387
20201120,1430,17520,17535,17520,17520,85843
20201120,1431,17525,17545,17525,17545,239995
20201120,1432,17550,17555,17545,17555,110642
20201120,1433,17555,17555,17540,17545,35230
20201120,1434,17540,17545,17535,17545,69152
20201120,1435,17540,17540,17520,17530,65440
20201120,1436,17530,17535,17525,17525,37244
20201120,1437,17525,17525,17515,17520,52543
20201120,1438,17525,17530,17515,17520,60230
20201120,1439,17520,17525,17515,17520,45319
20201120,1440,17520,17520,17505,17510,90784
20201120,1441,17510,17525,17505,17525,52419
20201120,1442,17525,17535,17520,17530,89503
20201120,1443,17530,17530,17525,17525,118144
20201120,1444,17525,17530,17520,17520,65211
20201120,1445,17520,17525,17500,17500,157129
20201120,1446,17505,17510,17495,17500,168878
20201120,1447,17500,17505,17495,17500,62595
20201120,1448,17500,17510,17495,17505,38961
20201120,1449,17505,17510,17500,17510,96554
20201120,1450,17505,17525,17500,17520,91592
20201120,1451,17520,17520,17510,17510,92471
20201120,1452,17510,17525,17505,17520,112286
20201120,1453,17515,17520,17505,17515,12849
20201120,1454,17515,17515,17510,17510,215920
20201120,1455,17510,17515,17505,17510,101809
20201120,1456,17515,17525,17510,17525,183890
20201120,1457,17525,17530,17515,17520,85072
20201120,1458,17515,17530,17515,17525,79770
20201120,1459,17525,17535,17525,17530,100760
20201120,1500,17525,17550,17525,17545,300220
20201120,1501,17540,17555,17535,17550,200812
20201120,1502,17550,17560,17540,17540,278240
20201120,1503,17540,17550,17535,17535,109214
20201120,1504,17540,17540,17525,17535,69518
20201120,1505,17535,17550,17535,17550,105329
20201120,1506,17550,17560,17545,17550,211329
20201120,1507,17550,17570,17550,17565,176363
20201120,1508,17570,17575,17560,17570,130734
20201120,1509,17570,17575,17565,17575,156329
20201120,1510,17575,17590,17575,17590,184000
20201120,1511,17585,17590,17580,17585,156198
20201120,1512,17585,17600,17585,17585,155846
20201120,1513,17585,17590,17565,17570,164960
20201120,1514,17570,17580,17560,17570,90049
20201120,1515,17565,17575,17560,17570,53313
20201120,1516,17570,17580,17565,17580,93778
20201120,1517,17580,17595,17575,17590,163640
20201120,1518,17590,17595,17570,17575,71717
20201120,1519,17570,17575,17565,17570,51891
20201120,1520,17570,17580,17565,17580,67226
20201120,1530,17565,17565,17565,17565,445824