날짜,시간,시가,고가,저가,종가,거래량
20201126,0901,18380,18405,18370,18405,378180
20201126,0902,18405,18470,18405,18430,666152
20201126,0903,18430,18480,18430,18470,483459
20201126,0904,18470,18480,18430,18435,465845
20201126,0905,18435,18460,18400,18400,358576
20201126,0906,18400,18425,18360,18365,419219
20201126,0907,18365,18385,18345,18345,514298
20201126,0908,18345,18350,18295,18300,255043
20201126,0909,18300,18320,18275,18320,377229
20201126,0910,18315,18320,18290,18315,358152
20201126,0911,18310,18330,18285,18320,445486
20201126,0912,18320,18335,18305,18335,224008
20201126,0913,18335,18335,18305,18315,219147
20201126,0914,18315,18340,18310,18320,150398
20201126,0915,18315,18340,18310,18325,242263
20201126,0916,18330,18370,18325,18360,260086
20201126,0917,18355,18360,18285,18290,303031
20201126,0918,18290,18315,18285,18310,255469
20201126,0919,18310,18330,18295,18330,161197
20201126,0920,18330,18345,18310,18340,220563
20201126,0921,18335,18365,18335,18355,189995
20201126,0922,18360,18385,18345,18380,190812
20201126,0923,18385,18395,18375,18395,149582
20201126,0924,18395,18400,18370,18390,268416
20201126,0925,18385,18415,18385,18405,421859
20201126,0926,18405,18430,18400,18425,257120
20201126,0927,18430,18440,18410,18415,458098
20201126,0928,18420,18440,18405,18435,323643
20201126,0929,18435,18445,18420,18445,201171
20201126,0930,18440,18455,18435,18445,195482
20201126,0931,18445,18445,18410,18410,240470
20201126,0932,18410,18475,18410,18470,305920
20201126,0933,18475,18475,18445,18455,441864
20201126,0934,18455,18465,18450,18465,121020
20201126,0935,18465,18470,18440,18450,224648
20201126,0936,18455,18470,18440,18465,211575
20201126,0937,18460,18475,18455,18460,120418
20201126,0938,18460,18465,18410,18420,199381
20201126,0939,18420,18485,18415,18475,369039
20201126,0940,18475,18480,18440,18440,303380
20201126,0941,18445,18455,18435,18450,76132
20201126,0942,18455,18470,18450,18465,116586
20201126,0943,18460,18470,18445,18465,234289
20201126,0944,18470,18475,18450,18465,134453
20201126,0945,18465,18465,18450,18455,213521
20201126,0946,18465,18475,18455,18475,287747
20201126,0947,18475,18490,18470,18470,256540
20201126,0948,18470,18470,18435,18445,245880
20201126,0949,18445,18450,18425,18430,85857
20201126,0950,18430,18445,18425,18435,98197
20201126,0951,18435,18440,18405,18410,89130
20201126,0952,18405,18410,18385,18395,159922
20201126,0953,18395,18400,18360,18375,166250
20201126,0954,18375,18375,18350,18350,184693
20201126,0955,18350,18390,18345,18385,126538
20201126,0956,18385,18410,18385,18390,265968
20201126,0957,18385,18395,18370,18375,59077
20201126,0958,18375,18405,18365,18400,128620
20201126,0959,18400,18410,18385,18385,118027
20201126,1000,18385,18415,18380,18405,194984
20201126,1001,18405,18465,18400,18460,279180
20201126,1002,18455,18460,18445,18455,246608
20201126,1003,18455,18485,18455,18480,305054
20201126,1004,18480,18495,18475,18490,156613
20201126,1005,18490,18510,18490,18495,174924
20201126,1006,18500,18500,18460,18475,157670
20201126,1007,18480,18495,18465,18470,173643
20201126,1008,18470,18470,18450,18460,154006
20201126,1009,18465,18465,18440,18465,118865
20201126,1010,18465,18480,18455,18460,194581
20201126,1011,18460,18490,18460,18485,216790
20201126,1012,18480,18480,18460,18465,145822
20201126,1013,18465,18490,18460,18480,228125
20201126,1014,18480,18485,18460,18460,84822
20201126,1015,18465,18480,18465,18470,74950
20201126,1016,18470,18480,18435,18450,160462
20201126,1017,18455,18465,18435,18445,52284
20201126,1018,18450,18450,18420,18430,56677
20201126,1019,18425,18450,18425,18450,61212
20201126,1020,18445,18460,18445,18460,104670
20201126,1021,18455,18465,18450,18455,84187
20201126,1022,18455,18460,18430,18435,87451
20201126,1023,18435,18450,18425,18445,38291
20201126,1024,18445,18445,18400,18405,127803
20201126,1025,18410,18435,18400,18425,100331
20201126,1026,18425,18450,18425,18435,96742
20201126,1027,18440,18455,18435,18455,133270
20201126,1028,18455,18470,18455,18470,151470
20201126,1029,18470,18480,18470,18470,43764
20201126,1030,18475,18495,18475,18495,195945
20201126,1031,18495,18505,18480,18480,170608
20201126,1032,18480,18490,18465,18470,79911
20201126,1033,18470,18495,18460,18485,32376
20201126,1034,18485,18505,18485,18495,119960
20201126,1035,18495,18510,18495,18505,93899
20201126,1036,18500,18515,18490,18505,168581
20201126,1037,18505,18520,18500,18515,136138
20201126,1038,18520,18525,18515,18520,145325
20201126,1039,18520,18555,18520,18555,149503
20201126,1040,18550,18555,18530,18545,207969
20201126,1041,18545,18560,18545,18560,274973
20201126,1042,18555,18580,18555,18570,394276
20201126,1043,18570,18590,18570,18580,411224
20201126,1044,18585,18585,18565,18580,217245
20201126,1045,18580,18585,18570,18575,141219
20201126,1046,18575,18595,18575,18580,99744
20201126,1047,18575,18585,18555,18585,178712
20201126,1048,18580,18580,18560,18565,54447
20201126,1049,18565,18570,18535,18540,196399
20201126,1050,18540,18560,18535,18555,86594
20201126,1051,18555,18565,18545,18550,61932
20201126,1052,18550,18565,18545,18550,54111
20201126,1053,18550,18560,18545,18555,90758
20201126,1054,18555,18560,18550,18555,44325
20201126,1055,18550,18555,18520,18525,199841
20201126,1056,18525,18540,18520,18520,76827
20201126,1057,18520,18530,18510,18530,96128
20201126,1058,18525,18545,18525,18545,47866
20201126,1059,18540,18545,18525,18525,89981
20201126,1100,18525,18540,18505,18540,156589
20201126,1101,18540,18565,18540,18555,185930
20201126,1102,18555,18575,18550,18565,113933
20201126,1103,18565,18570,18555,18565,29511
20201126,1104,18565,18575,18555,18570,49557
20201126,1105,18570,18575,18560,18565,94844
20201126,1106,18565,18570,18550,18550,172316
20201126,1107,18555,18570,18550,18565,141603
20201126,1108,18565,18585,18565,18575,304483
20201126,1109,18575,18615,18575,18605,231405
20201126,1110,18605,18610,18595,18600,116657
20201126,1111,18600,18605,18575,18580,100216
20201126,1112,18580,18585,18560,18565,227576
20201126,1113,18565,18575,18555,18560,78044
20201126,1114,18560,18580,18555,18555,93158
20201126,1115,18560,18560,18540,18545,75101
20201126,1116,18545,18565,18545,18560,70523
20201126,1117,18565,18570,18555,18570,108070
20201126,1118,18570,18575,18560,18565,37664
20201126,1119,18570,18590,18570,18580,88604
20201126,1120,18585,18585,18570,18580,54913
20201126,1121,18580,18600,18575,18580,123042
20201126,1122,18580,18585,18545,18555,78529
20201126,1123,18555,18565,18545,18560,131043
20201126,1124,18560,18585,18560,18575,100942
20201126,1125,18570,18570,18555,18560,30156
20201126,1126,18560,18570,18555,18555,39628
20201126,1127,18555,18565,18555,18565,23472
20201126,1128,18565,18570,18555,18560,36480
20201126,1129,18560,18575,18560,18565,92769
20201126,1130,18565,18570,18555,18560,85318
20201126,1131,18555,18575,18550,18570,93642
20201126,1132,18565,18565,18545,18545,142200
20201126,1133,18545,18560,18545,18555,49176
20201126,1134,18550,18550,18530,18540,92936
20201126,1135,18540,18560,18540,18550,47339
20201126,1136,18550,18555,18535,18540,85798
20201126,1137,18540,18555,18535,18550,165933
20201126,1138,18555,18555,18540,18540,99571
20201126,1139,18540,18540,18525,18530,107900
20201126,1140,18530,18530,18515,18525,92085
20201126,1141,18520,18530,18505,18520,95142
20201126,1142,18520,18525,18500,18505,118777
20201126,1143,18505,18520,18495,18515,101916
20201126,1144,18515,18520,18510,18510,46594
20201126,1145,18510,18525,18505,18520,113405
20201126,1146,18525,18535,18520,18525,64669
20201126,1147,18525,18545,18520,18540,102021
20201126,1148,18540,18545,18530,18540,57858
20201126,1149,18540,18555,18540,18545,160265
20201126,1150,18540,18550,18535,18545,94605
20201126,1151,18545,18550,18540,18540,89195
20201126,1152,18535,18535,18520,18530,46923
20201126,1153,18530,18540,18530,18530,64215
20201126,1154,18530,18535,18505,18510,154729
20201126,1155,18510,18510,18500,18500,142999
20201126,1156,18500,18510,18490,18500,128138
20201126,1157,18500,18515,18495,18510,84475
20201126,1158,18510,18510,18500,18500,95510
20201126,1159,18500,18500,18480,18480,89838
20201126,1200,18485,18495,18480,18485,80426
20201126,1201,18485,18490,18475,18480,69322
20201126,1202,18480,18500,18475,18490,103612
20201126,1203,18495,18495,18485,18490,31873
20201126,1204,18490,18510,18490,18510,99490
20201126,1205,18505,18520,18505,18515,84872
20201126,1206,18510,18520,18500,18510,51655
20201126,1207,18510,18510,18500,18500,113591
20201126,1208,18500,18530,18500,18525,150944
20201126,1209,18520,18530,18520,18525,55956
20201126,1210,18525,18525,18510,18515,29326
20201126,1211,18515,18515,18505,18510,43382
20201126,1212,18515,18515,18495,18495,130111
20201126,1213,18495,18510,18495,18510,28557
20201126,1214,18510,18530,18510,18520,150841
20201126,1215,18520,18520,18500,18505,57803
20201126,1216,18510,18525,18505,18525,88841
20201126,1217,18520,18525,18495,18500,89981
20201126,1218,18500,18505,18495,18495,99851
20201126,1219,18495,18500,18485,18490,63511
20201126,1220,18485,18490,18480,18480,93094
20201126,1221,18480,18490,18480,18490,32673
20201126,1222,18490,18495,18485,18485,18283
20201126,1223,18485,18490,18450,18455,178064
20201126,1224,18450,18460,18445,18455,187527
20201126,1225,18450,18455,18440,18450,114852
20201126,1226,18450,18460,18440,18455,92541
20201126,1227,18460,18460,18435,18440,99101
20201126,1228,18440,18465,18440,18460,75914
20201126,1229,18460,18460,18450,18450,25448
20201126,1230,18450,18450,18420,18425,164060
20201126,1231,18425,18455,18425,18445,111891
20201126,1232,18440,18450,18425,18430,55504
20201126,1233,18425,18430,18410,18415,206688
20201126,1234,18410,18420,18400,18420,197080
20201126,1235,18420,18425,18410,18420,111071
20201126,1236,18425,18440,18420,18440,87400
20201126,1237,18440,18445,18430,18445,71269
20201126,1238,18445,18450,18440,18440,48613
20201126,1239,18435,18440,18430,18440,57771
20201126,1240,18435,18440,18430,18435,33623
20201126,1241,18435,18460,18435,18455,95024
20201126,1242,18460,18470,18455,18460,79756
20201126,1243,18460,18460,18455,18455,91068
20201126,1244,18450,18465,18450,18460,70986
20201126,1245,18460,18470,18455,18465,37633
20201126,1246,18465,18480,18465,18475,205252
20201126,1247,18475,18475,18460,18470,107780
20201126,1248,18465,18475,18440,18450,171676
20201126,1249,18455,18460,18445,18455,136314
20201126,1250,18455,18455,18450,18450,60092
20201126,1251,18450,18465,18450,18460,64682
20201126,1252,18460,18460,18450,18455,46524
20201126,1253,18455,18460,18445,18445,36852
20201126,1254,18455,18465,18440,18450,85619
20201126,1255,18450,18450,18420,18425,152562
20201126,1256,18425,18425,18400,18410,115708
20201126,1257,18410,18420,18400,18405,79785
20201126,1258,18405,18410,18390,18395,107942
20201126,1259,18400,18400,18385,18385,146919
20201126,1300,18385,18395,18385,18385,327272
20201126,1301,18385,18405,18375,18400,229334
20201126,1302,18400,18430,18400,18425,173722
20201126,1303,18425,18440,18425,18435,135335
20201126,1304,18440,18445,18430,18445,79502
20201126,1305,18445,18450,18430,18445,98030
20201126,1306,18440,18450,18440,18450,94632
20201126,1307,18450,18460,18450,18450,112802
20201126,1308,18450,18450,18425,18440,89259
20201126,1309,18435,18460,18435,18460,186085
20201126,1310,18465,18465,18440,18440,117516
20201126,1311,18445,18445,18435,18435,77118
20201126,1312,18435,18450,18425,18450,78386
20201126,1313,18455,18490,18445,18485,210653
20201126,1314,18485,18485,18465,18475,118912
20201126,1315,18475,18490,18475,18485,139503
20201126,1316,18485,18495,18485,18490,64849
20201126,1317,18490,18505,18485,18485,133644
20201126,1318,18485,18500,18470,18470,110958
20201126,1319,18475,18480,18460,18470,99912
20201126,1320,18470,18480,18460,18480,157784
20201126,1321,18480,18505,18480,18505,125287
20201126,1322,18505,18520,18500,18510,168767
20201126,1323,18505,18505,18490,18505,80440
20201126,1324,18505,18515,18500,18510,53475
20201126,1325,18510,18530,18510,18530,199354
20201126,1326,18525,18525,18510,18510,109338
20201126,1327,18515,18540,18515,18530,154469
20201126,1328,18535,18540,18525,18535,155711
20201126,1329,18540,18550,18530,18530,113709
20201126,1330,18530,18540,18530,18535,58710
20201126,1331,18535,18540,18510,18515,122799
20201126,1332,18520,18535,18520,18530,74192
20201126,1333,18535,18560,18530,18545,237672
20201126,1334,18545,18550,18540,18545,66835
20201126,1335,18545,18560,18535,18560,112497
20201126,1336,18555,18570,18550,18555,158963
20201126,1337,18555,18560,18540,18545,108516
20201126,1338,18545,18565,18545,18555,86026
20201126,1339,18550,18555,18545,18550,30287
20201126,1340,18550,18575,18550,18565,171801
20201126,1341,18570,18575,18560,18570,50687
20201126,1342,18570,18595,18570,18595,171977
20201126,1343,18590,18595,18570,18575,124162
20201126,1344,18575,18595,18575,18595,118789
20201126,1345,18590,18600,18590,18600,152156
20201126,1346,18600,18605,18590,18595,184754
20201126,1347,18600,18600,18585,18590,155804
20201126,1348,18585,18610,18585,18595,187481
20201126,1349,18600,18605,18575,18580,156824
20201126,1350,18580,18585,18575,18585,35393
20201126,1351,18585,18585,18570,18580,89426
20201126,1352,18585,18600,18580,18595,101107
20201126,1353,18595,18600,18570,18580,130856
20201126,1354,18580,18590,18575,18580,127568
20201126,1355,18580,18595,18575,18580,54920
20201126,1356,18580,18600,18580,18585,134575
20201126,1357,18590,18610,18590,18610,118178
20201126,1358,18610,18610,18600,18605,26264
20201126,1359,18605,18630,18600,18620,173704
20201126,1400,18625,18635,18610,18620,282955
20201126,1401,18620,18635,18605,18620,108163
20201126,1402,18620,18640,18620,18630,137032
20201126,1403,18630,18655,18630,18645,268628
20201126,1404,18645,18660,18640,18640,261927
20201126,1405,18640,18655,18635,18650,115029
20201126,1406,18650,18655,18640,18645,72974
20201126,1407,18645,18670,18645,18650,278164
20201126,1408,18655,18665,18650,18665,97637
20201126,1409,18665,18670,18660,18670,131770
20201126,1410,18665,18680,18660,18680,198397
20201126,1411,18680,18680,18660,18670,105791
20201126,1412,18670,18675,18650,18650,190309
20201126,1413,18650,18655,18640,18645,86819
20201126,1414,18645,18660,18635,18655,157028
20201126,1415,18655,18670,18655,18655,142426
20201126,1416,18660,18670,18655,18665,84299
20201126,1417,18665,18665,18645,18650,93837
20201126,1418,18650,18660,18645,18645,129479
20201126,1419,18645,18665,18645,18665,38362
20201126,1420,18660,18665,18650,18650,35683
20201126,1421,18650,18660,18650,18650,68519
20201126,1422,18655,18655,18640,18640,69063
20201126,1423,18640,18650,18640,18645,28119
20201126,1424,18645,18650,18640,18650,174849
20201126,1425,18655,18675,18655,18665,185429
20201126,1426,18670,18675,18665,18670,92684
20201126,1427,18675,18675,18655,18660,74177
20201126,1428,18655,18655,18635,18635,121341
20201126,1429,18635,18640,18630,18640,68031
20201126,1430,18640,18645,18630,18635,104656
20201126,1431,18630,18645,18630,18645,84168
20201126,1432,18645,18660,18635,18660,94803
20201126,1433,18660,18665,18645,18650,41113
20201126,1434,18650,18660,18650,18655,54146
20201126,1435,18650,18660,18650,18655,13201
20201126,1436,18655,18700,18655,18700,282909
20201126,1437,18700,18715,18695,18710,204444
20201126,1438,18710,18715,18695,18695,108297
20201126,1439,18695,18715,18695,18710,108415
20201126,1440,18715,18720,18705,18715,97499
20201126,1441,18715,18740,18710,18740,229086
20201126,1442,18740,18740,18710,18715,140606
20201126,1443,18715,18715,18690,18695,116317
20201126,1444,18695,18705,18685,18705,126766
20201126,1445,18705,18710,18680,18680,99873
20201126,1446,18685,18695,18675,18690,79921
20201126,1447,18685,18685,18670,18675,125214
20201126,1448,18680,18685,18665,18670,367864
20201126,1449,18670,18680,18665,18675,107194
20201126,1450,18670,18685,18665,18680,166089
20201126,1451,18680,18690,18670,18675,188880
20201126,1452,18675,18680,18650,18655,160919
20201126,1453,18655,18680,18655,18675,161368
20201126,1454,18675,18690,18675,18690,148259
20201126,1455,18685,18690,18670,18680,112525
20201126,1456,18680,18690,18670,18690,85751
20201126,1457,18685,18705,18685,18695,80959
20201126,1458,18695,18705,18690,18695,52911
20201126,1459,18700,18705,18685,18690,89175
20201126,1500,18690,18710,18685,18705,84692
20201126,1501,18705,18710,18680,18680,189315
20201126,1502,18685,18690,18675,18680,82008
20201126,1503,18685,18685,18670,18675,50583
20201126,1504,18670,18685,18670,18675,52310
20201126,1505,18680,18680,18670,18675,66204
20201126,1506,18675,18705,18670,18705,104775
20201126,1507,18700,18710,18695,18710,104288
20201126,1508,18705,18710,18695,18695,114411
20201126,1509,18695,18705,18695,18700,61669
20201126,1510,18695,18705,18695,18700,104205
20201126,1511,18700,18720,18695,18715,346321
20201126,1512,18715,18720,18705,18715,59190
20201126,1513,18720,18725,18715,18725,88123
20201126,1514,18720,18720,18700,18705,131129
20201126,1515,18705,18710,18700,18700,25161
20201126,1516,18700,18715,18700,18710,40621
20201126,1517,18710,18720,18710,18715,22549
20201126,1518,18715,18720,18710,18715,64383
20201126,1519,18715,18720,18710,18715,42369
20201126,1520,18715,18720,18715,18720,76466
20201126,1530,18755,18755,18755,18755,417048