날짜,시간,시가,고가,저가,종가,거래량
20201124,0901,3240,3255,3240,3255,5605397
20201124,0902,3250,3260,3250,3255,1846605
20201124,0903,3255,3260,3250,3255,1234421
20201124,0904,3255,3270,3250,3265,3808502
20201124,0905,3265,3270,3260,3270,1029391
20201124,0906,3270,3270,3260,3265,1005767
20201124,0907,3265,3265,3260,3265,949900
20201124,0908,3265,3270,3265,3270,394718
20201124,0909,3270,3270,3255,3255,1068505
20201124,0910,3255,3255,3245,3255,1326110
20201124,0911,3255,3260,3245,3260,2267554
20201124,0912,3260,3260,3250,3260,1200197
20201124,0913,3255,3265,3255,3260,1112761
20201124,0914,3260,3265,3255,3260,957500
20201124,0915,3260,3265,3260,3265,146699
20201124,0916,3265,3265,3260,3265,928442
20201124,0917,3260,3270,3260,3270,475093
20201124,0918,3265,3275,3265,3265,1196962
20201124,0919,3270,3270,3260,3265,1280438
20201124,0920,3265,3270,3260,3270,322346
20201124,0921,3270,3275,3270,3275,422617
20201124,0922,3275,3280,3270,3275,2082780
20201124,0923,3275,3275,3265,3270,500523
20201124,0924,3270,3270,3260,3265,1164465
20201124,0925,3265,3265,3260,3265,879851
20201124,0926,3265,3270,3255,3260,1550169
20201124,0927,3260,3260,3245,3250,2374499
20201124,0928,3250,3250,3245,3250,277349
20201124,0929,3250,3255,3245,3250,1093344
20201124,0930,3250,3250,3245,3245,1897155
20201124,0931,3245,3250,3240,3245,1194285
20201124,0932,3245,3255,3245,3250,693459
20201124,0933,3250,3250,3245,3245,82869
20201124,0934,3250,3255,3245,3245,1155525
20201124,0935,3245,3250,3235,3240,1716052
20201124,0936,3240,3245,3235,3240,671171
20201124,0937,3245,3245,3235,3240,1402033
20201124,0938,3240,3240,3230,3230,732035
20201124,0939,3230,3235,3225,3230,2492407
20201124,0940,3230,3235,3225,3235,2062669
20201124,0941,3235,3240,3225,3240,2691125
20201124,0942,3240,3240,3230,3235,1428951
20201124,0943,3235,3245,3230,3240,772230
20201124,0944,3240,3250,3235,3245,583343
20201124,0945,3245,3250,3235,3240,868980
20201124,0946,3240,3245,3235,3240,557751
20201124,0947,3240,3240,3235,3240,65945
20201124,0948,3235,3240,3230,3235,901927
20201124,0949,3235,3240,3225,3230,1469123
20201124,0950,3230,3235,3225,3235,2113030
20201124,0951,3235,3235,3230,3235,317661
20201124,0952,3235,3240,3230,3235,775645
20201124,0953,3235,3235,3225,3230,993171
20201124,0954,3230,3230,3220,3225,1036059
20201124,0955,3225,3230,3215,3220,1328662
20201124,0956,3215,3220,3215,3220,1887223
20201124,0957,3220,3220,3210,3215,1804281
20201124,0958,3220,3220,3205,3210,1437965
20201124,0959,3210,3215,3205,3205,2027931
20201124,1000,3210,3220,3205,3215,1905292
20201124,1001,3215,3220,3210,3215,1449510
20201124,1002,3215,3220,3205,3220,1580847
20201124,1003,3215,3225,3215,3220,821415
20201124,1004,3220,3225,3215,3220,325700
20201124,1005,3220,3225,3215,3220,471662
20201124,1006,3220,3220,3210,3215,805276
20201124,1007,3220,3225,3210,3225,793439
20201124,1008,3220,3225,3215,3220,525298
20201124,1009,3220,3220,3210,3215,557952
20201124,1010,3215,3215,3210,3215,641725
20201124,1011,3215,3225,3215,3220,794808
20201124,1012,3225,3225,3220,3220,257067
20201124,1013,3220,3225,3215,3220,790590
20201124,1014,3220,3225,3220,3225,89256
20201124,1015,3225,3230,3220,3230,976471
20201124,1016,3230,3230,3220,3230,302820
20201124,1017,3230,3230,3225,3230,112460
20201124,1018,3230,3235,3225,3230,1817446
20201124,1019,3230,3235,3230,3235,770786
20201124,1020,3235,3240,3230,3235,1820552
20201124,1021,3235,3235,3225,3225,675806
20201124,1022,3230,3235,3225,3235,262310
20201124,1023,3235,3240,3230,3230,679916
20201124,1024,3235,3240,3230,3240,288840
20201124,1025,3240,3245,3235,3240,1081639
20201124,1026,3240,3240,3230,3240,948480
20201124,1027,3240,3240,3235,3240,401188
20201124,1028,3240,3240,3235,3240,440251
20201124,1029,3235,3245,3235,3240,413397
20201124,1030,3240,3240,3230,3235,1394707
20201124,1031,3235,3240,3230,3230,272606
20201124,1032,3235,3235,3225,3230,859593
20201124,1033,3230,3235,3225,3230,437170
20201124,1034,3230,3230,3225,3230,84197
20201124,1035,3230,3230,3225,3225,257875
20201124,1036,3230,3230,3225,3225,249225
20201124,1037,3230,3230,3225,3225,619212
20201124,1038,3230,3230,3225,3225,250975
20201124,1039,3230,3230,3220,3220,588723
20201124,1040,3225,3230,3220,3230,385571
20201124,1041,3230,3230,3225,3230,755805
20201124,1042,3230,3235,3230,3235,136177
20201124,1043,3235,3235,3230,3230,52006
20201124,1044,3230,3235,3230,3235,1662291
20201124,1045,3235,3235,3225,3230,604508
20201124,1046,3230,3230,3220,3225,423371
20201124,1047,3225,3225,3220,3220,135051
20201124,1048,3220,3225,3220,3220,69290
20201124,1049,3225,3225,3220,3225,53812
20201124,1050,3220,3225,3220,3220,1414432
20201124,1051,3225,3225,3215,3220,645492
20201124,1052,3215,3220,3215,3215,198516
20201124,1053,3220,3220,3215,3220,895386
20201124,1054,3220,3225,3215,3220,451994
20201124,1055,3225,3225,3220,3220,283582
20201124,1056,3220,3225,3215,3225,162600
20201124,1057,3220,3225,3215,3220,263640
20201124,1058,3220,3220,3215,3220,26498
20201124,1059,3220,3220,3215,3220,29883
20201124,1100,3220,3225,3220,3220,384936
20201124,1101,3225,3225,3215,3215,86135
20201124,1102,3220,3225,3215,3220,633822
20201124,1103,3220,3225,3215,3220,327594
20201124,1104,3220,3225,3215,3220,101057
20201124,1105,3225,3225,3215,3225,173476
20201124,1106,3225,3225,3220,3225,180674
20201124,1107,3225,3225,3220,3225,286629
20201124,1108,3225,3230,3220,3225,651507
20201124,1109,3225,3225,3220,3225,481568
20201124,1110,3220,3225,3215,3220,193044
20201124,1111,3220,3225,3215,3225,65150
20201124,1112,3220,3225,3220,3225,91798
20201124,1113,3225,3225,3215,3220,140094
20201124,1114,3220,3225,3215,3220,129626
20201124,1115,3220,3225,3215,3225,249980
20201124,1116,3225,3225,3215,3220,103336
20201124,1117,3220,3225,3215,3220,151131
20201124,1118,3220,3220,3215,3220,48466
20201124,1119,3220,3225,3220,3220,28466
20201124,1120,3225,3225,3220,3220,62497
20201124,1121,3225,3225,3215,3220,134239
20201124,1122,3220,3220,3215,3220,154783
20201124,1123,3220,3225,3220,3220,72596
20201124,1124,3220,3220,3215,3220,133605
20201124,1125,3220,3220,3215,3215,30137
20201124,1126,3220,3220,3215,3220,227591
20201124,1127,3220,3225,3215,3220,100931
20201124,1128,3220,3220,3215,3220,18310
20201124,1129,3220,3220,3215,3220,138647
20201124,1130,3220,3225,3215,3220,84833
20201124,1131,3220,3225,3215,3220,94219
20201124,1132,3220,3220,3215,3220,61884
20201124,1133,3220,3225,3215,3225,513019
20201124,1134,3220,3225,3215,3220,300400
20201124,1135,3225,3225,3215,3220,64765
20201124,1136,3220,3225,3215,3220,214975
20201124,1137,3220,3225,3215,3220,187938
20201124,1138,3220,3225,3220,3220,43471
20201124,1139,3225,3225,3220,3225,18095
20201124,1140,3225,3230,3220,3230,816024
20201124,1141,3230,3230,3225,3225,166877
20201124,1142,3225,3230,3220,3225,66575
20201124,1143,3225,3225,3220,3225,10157
20201124,1144,3225,3230,3220,3225,353533
20201124,1145,3225,3225,3220,3225,54939
20201124,1146,3225,3230,3225,3225,97192
20201124,1147,3225,3225,3225,3225,32779
20201124,1148,3225,3225,3220,3225,30104
20201124,1149,3225,3230,3220,3230,130131
20201124,1150,3230,3230,3225,3225,203932
20201124,1151,3225,3225,3220,3225,12741
20201124,1152,3225,3225,3220,3225,13417
20201124,1153,3225,3225,3220,3225,53826
20201124,1154,3225,3225,3220,3225,22554
20201124,1155,3225,3225,3215,3220,839607
20201124,1156,3220,3225,3215,3220,340163
20201124,1157,3225,3225,3220,3225,13732
20201124,1158,3225,3225,3220,3225,31770
20201124,1159,3225,3225,3220,3220,214501
20201124,1200,3220,3225,3215,3220,41029
20201124,1201,3220,3225,3220,3225,285308
20201124,1202,3225,3225,3215,3220,48710
20201124,1203,3215,3220,3215,3215,12252
20201124,1204,3215,3220,3215,3215,48099
20201124,1205,3220,3220,3215,3220,196335
20201124,1206,3220,3220,3215,3215,48362
20201124,1207,3220,3220,3215,3220,8815
20201124,1208,3220,3220,3215,3215,14196
20201124,1209,3220,3220,3215,3220,20591
20201124,1210,3220,3220,3210,3215,1340468
20201124,1211,3215,3220,3210,3220,753203
20201124,1212,3215,3220,3215,3215,26796
20201124,1213,3215,3220,3215,3220,209710
20201124,1214,3215,3220,3215,3220,25931
20201124,1215,3220,3225,3215,3220,1209912
20201124,1216,3220,3220,3215,3215,18963
20201124,1217,3220,3220,3215,3220,8279
20201124,1218,3220,3220,3215,3220,422287
20201124,1219,3225,3225,3220,3220,260693
20201124,1220,3220,3225,3220,3220,59505
20201124,1221,3225,3225,3215,3220,286851
20201124,1222,3220,3220,3215,3220,140819
20201124,1223,3220,3220,3215,3220,15458
20201124,1224,3220,3220,3215,3220,14721
20201124,1225,3220,3220,3215,3220,22369
20201124,1226,3220,3220,3215,3220,21157
20201124,1227,3220,3220,3215,3220,31700
20201124,1228,3220,3220,3215,3220,25112
20201124,1229,3220,3225,3215,3220,501026
20201124,1230,3220,3225,3220,3220,69127
20201124,1231,3220,3220,3215,3220,7498
20201124,1232,3220,3220,3215,3220,16901
20201124,1233,3220,3220,3215,3215,70619
20201124,1234,3220,3220,3210,3215,1204565
20201124,1235,3215,3215,3210,3215,55471
20201124,1236,3215,3215,3210,3215,62259
20201124,1237,3210,3215,3205,3210,1702218
20201124,1238,3205,3210,3205,3205,86368
20201124,1239,3210,3210,3205,3205,44790
20201124,1240,3205,3210,3200,3205,1526477
20201124,1241,3205,3210,3200,3205,1647805
20201124,1242,3200,3210,3200,3210,171615
20201124,1243,3210,3210,3205,3205,77458
20201124,1244,3210,3215,3205,3210,863608
20201124,1245,3215,3215,3210,3215,37347
20201124,1246,3215,3215,3210,3210,23423
20201124,1247,3210,3215,3210,3210,53872
20201124,1248,3215,3215,3210,3215,23247
20201124,1249,3215,3215,3210,3215,350801
20201124,1250,3215,3215,3210,3215,210833
20201124,1251,3215,3215,3210,3215,105973
20201124,1252,3215,3215,3210,3210,11536
20201124,1253,3215,3220,3210,3215,665533
20201124,1254,3215,3220,3210,3220,143390
20201124,1255,3215,3220,3215,3215,239193
20201124,1256,3220,3220,3215,3215,200239
20201124,1257,3215,3220,3210,3220,394930
20201124,1258,3220,3220,3215,3220,71558
20201124,1259,3220,3220,3215,3215,444370
20201124,1300,3215,3225,3215,3220,1147611
20201124,1301,3220,3220,3215,3215,71539
20201124,1302,3220,3220,3215,3220,467840
20201124,1303,3225,3225,3220,3225,40986
20201124,1304,3225,3225,3220,3225,29367
20201124,1305,3225,3230,3220,3225,982439
20201124,1306,3230,3230,3220,3225,1267488
20201124,1307,3225,3230,3220,3225,465187
20201124,1308,3225,3230,3225,3225,181840
20201124,1309,3230,3230,3225,3230,326981
20201124,1310,3230,3230,3225,3230,88448
20201124,1311,3230,3230,3225,3230,83169
20201124,1312,3230,3235,3225,3230,779079
20201124,1313,3225,3230,3220,3225,499563
20201124,1314,3225,3230,3220,3225,394936
20201124,1315,3225,3230,3225,3225,41652
20201124,1316,3230,3235,3225,3235,548624
20201124,1317,3235,3235,3225,3230,734020
20201124,1318,3230,3230,3225,3225,1217870
20201124,1319,3230,3230,3225,3230,22860
20201124,1320,3225,3230,3225,3230,623235
20201124,1321,3230,3235,3225,3230,543165
20201124,1322,3235,3235,3225,3235,162387
20201124,1323,3235,3235,3230,3235,67742
20201124,1324,3235,3240,3230,3235,1233447
20201124,1325,3235,3240,3230,3235,293674
20201124,1326,3240,3240,3230,3235,160007
20201124,1327,3235,3240,3230,3240,170238
20201124,1328,3240,3240,3235,3240,74291
20201124,1329,3235,3240,3235,3240,825867
20201124,1330,3245,3245,3235,3240,370450
20201124,1331,3240,3245,3235,3245,877803
20201124,1332,3240,3245,3235,3245,505618
20201124,1333,3245,3245,3235,3245,491741
20201124,1334,3245,3245,3240,3240,66476
20201124,1335,3240,3245,3235,3245,388583
20201124,1336,3245,3245,3240,3245,250504
20201124,1337,3245,3245,3240,3245,159584
20201124,1338,3245,3250,3240,3245,920266
20201124,1339,3245,3245,3240,3245,274578
20201124,1340,3245,3245,3235,3235,557311
20201124,1341,3240,3240,3235,3235,168782
20201124,1342,3240,3240,3235,3235,124367
20201124,1343,3235,3245,3235,3240,962992
20201124,1344,3235,3245,3235,3240,307168
20201124,1345,3240,3245,3235,3245,412294
20201124,1346,3245,3245,3240,3240,132030
20201124,1347,3240,3245,3235,3245,340391
20201124,1348,3245,3250,3245,3250,759519
20201124,1349,3250,3250,3245,3250,53796
20201124,1350,3245,3250,3245,3250,436649
20201124,1351,3250,3250,3240,3245,908087
20201124,1352,3245,3245,3240,3245,138152
20201124,1353,3245,3250,3240,3245,648973
20201124,1354,3250,3250,3245,3250,91888
20201124,1355,3250,3250,3240,3245,124522
20201124,1356,3245,3250,3240,3250,233596
20201124,1357,3250,3250,3245,3245,72928
20201124,1358,3250,3250,3240,3245,251180
20201124,1359,3245,3250,3240,3240,49736
20201124,1400,3240,3245,3240,3240,80411
20201124,1401,3245,3245,3235,3240,890787
20201124,1402,3245,3245,3235,3245,260957
20201124,1403,3240,3250,3240,3245,491050
20201124,1404,3240,3245,3240,3245,34109
20201124,1405,3240,3245,3240,3245,18335
20201124,1406,3245,3245,3240,3245,158108
20201124,1407,3245,3250,3240,3245,245589
20201124,1408,3245,3250,3240,3245,117212
20201124,1409,3245,3250,3245,3250,19197
20201124,1410,3250,3250,3240,3240,740755
20201124,1411,3245,3250,3240,3245,116696
20201124,1412,3245,3250,3240,3250,571350
20201124,1413,3245,3250,3240,3245,194407
20201124,1414,3245,3250,3240,3245,249471
20201124,1415,3245,3245,3240,3245,18152
20201124,1416,3240,3245,3240,3240,19675
20201124,1417,3245,3250,3240,3250,191242
20201124,1418,3245,3250,3240,3245,220359
20201124,1419,3240,3250,3240,3245,179286
20201124,1420,3245,3250,3240,3240,329776
20201124,1421,3245,3245,3240,3245,31481
20201124,1422,3240,3245,3240,3240,294326
20201124,1423,3240,3245,3240,3240,24183
20201124,1424,3245,3245,3240,3240,940652
20201124,1425,3240,3245,3240,3245,84378
20201124,1426,3245,3245,3235,3235,327851
20201124,1427,3235,3240,3235,3240,417139
20201124,1428,3235,3245,3235,3240,405672
20201124,1429,3240,3240,3235,3240,21808
20201124,1430,3240,3240,3235,3240,142988
20201124,1431,3240,3240,3230,3235,1285231
20201124,1432,3235,3240,3230,3240,356241
20201124,1433,3240,3245,3235,3240,542403
20201124,1434,3245,3245,3240,3240,28873
20201124,1435,3245,3245,3240,3245,1153175
20201124,1436,3250,3250,3245,3250,10066
20201124,1437,3250,3255,3250,3255,1343542
20201124,1438,3255,3260,3250,3260,842503
20201124,1439,3255,3260,3255,3260,187803
20201124,1440,3260,3260,3255,3255,1194422
20201124,1441,3260,3260,3255,3255,565845
20201124,1442,3255,3255,3250,3250,113117
20201124,1443,3255,3255,3250,3250,498143
20201124,1444,3250,3255,3250,3255,167744
20201124,1445,3250,3255,3245,3250,265853
20201124,1446,3250,3250,3240,3245,401221
20201124,1447,3245,3250,3245,3245,38958
20201124,1448,3245,3250,3240,3250,248821
20201124,1449,3245,3250,3240,3245,1218934
20201124,1450,3245,3250,3245,3250,20768
20201124,1451,3250,3250,3240,3245,177149
20201124,1452,3245,3245,3240,3240,82683
20201124,1453,3240,3245,3230,3230,1688184
20201124,1454,3230,3240,3230,3235,368240
20201124,1455,3235,3240,3235,3240,11124
20201124,1456,3240,3245,3235,3245,196634
20201124,1457,3240,3245,3235,3240,422158
20201124,1458,3240,3240,3235,3240,34491
20201124,1459,3240,3240,3235,3235,24782
20201124,1500,3235,3245,3235,3240,498779
20201124,1501,3240,3245,3235,3240,1030007
20201124,1502,3240,3245,3235,3240,163489
20201124,1503,3245,3245,3235,3235,65232
20201124,1504,3240,3245,3235,3240,270523
20201124,1505,3240,3245,3235,3240,187587
20201124,1506,3240,3240,3235,3240,58175
20201124,1507,3240,3240,3235,3240,32587
20201124,1508,3240,3240,3235,3240,142016
20201124,1509,3240,3245,3235,3240,613163
20201124,1510,3240,3245,3235,3240,52131
20201124,1511,3240,3240,3235,3240,52511
20201124,1512,3235,3240,3230,3235,694187
20201124,1513,3240,3240,3235,3240,9591
20201124,1514,3240,3240,3235,3240,36056
20201124,1515,3235,3240,3235,3240,21402
20201124,1516,3240,3240,3235,3240,113672
20201124,1517,3240,3240,3235,3235,53306
20201124,1518,3235,3240,3235,3235,363978
20201124,1519,3240,3240,3235,3240,374545
20201124,1520,3235,3240,3235,3235,156734
20201124,1530,3240,3240,3240,3240,1667376