날짜,시간,시가,고가,저가,종가,거래량
20201117,0901,3415,3435,3415,3435,4501366
20201117,0902,3430,3440,3430,3430,2395406
20201117,0903,3430,3435,3420,3425,2133613
20201117,0904,3425,3440,3425,3430,2215788
20201117,0905,3435,3440,3425,3430,1195824
20201117,0906,3425,3430,3415,3420,1223754
20201117,0907,3420,3425,3415,3420,1609673
20201117,0908,3420,3420,3415,3415,692862
20201117,0909,3410,3425,3410,3420,2614289
20201117,0910,3420,3430,3415,3425,1371271
20201117,0911,3425,3430,3420,3425,1134863
20201117,0912,3425,3430,3425,3425,279014
20201117,0913,3430,3440,3425,3440,1576390
20201117,0914,3440,3445,3435,3440,2020723
20201117,0915,3440,3440,3435,3440,1059460
20201117,0916,3440,3445,3435,3440,1021274
20201117,0917,3440,3440,3430,3435,512566
20201117,0918,3435,3435,3425,3430,723036
20201117,0919,3425,3435,3420,3425,1343582
20201117,0920,3425,3425,3420,3425,624510
20201117,0921,3425,3445,3420,3435,1546908
20201117,0922,3440,3445,3435,3440,703228
20201117,0923,3440,3440,3435,3435,167755
20201117,0924,3435,3440,3430,3435,1300095
20201117,0925,3435,3440,3425,3430,809208
20201117,0926,3430,3430,3420,3430,1725458
20201117,0927,3425,3430,3420,3425,376175
20201117,0928,3425,3435,3420,3430,356285
20201117,0929,3430,3430,3420,3420,1696524
20201117,0930,3425,3425,3415,3415,501172
20201117,0931,3420,3425,3415,3420,221111
20201117,0932,3420,3420,3410,3410,858948
20201117,0933,3410,3420,3410,3420,1503891
20201117,0934,3420,3425,3415,3420,625456
20201117,0935,3420,3425,3415,3415,1043811
20201117,0936,3415,3425,3415,3415,553531
20201117,0937,3420,3420,3415,3420,722993
20201117,0938,3420,3420,3410,3415,455180
20201117,0939,3415,3420,3410,3415,354375
20201117,0940,3415,3420,3410,3415,753990
20201117,0941,3415,3420,3410,3415,1596414
20201117,0942,3415,3420,3410,3415,833965
20201117,0943,3415,3420,3410,3415,257439
20201117,0944,3415,3415,3410,3415,281101
20201117,0945,3415,3415,3410,3410,111508
20201117,0946,3415,3420,3410,3415,975955
20201117,0947,3415,3415,3405,3405,1204031
20201117,0948,3410,3410,3400,3400,2034394
20201117,0949,3405,3410,3400,3410,991448
20201117,0950,3410,3410,3405,3410,468904
20201117,0951,3410,3410,3395,3400,2025120
20201117,0952,3400,3405,3400,3400,821536
20201117,0953,3405,3405,3395,3405,606012
20201117,0954,3400,3410,3400,3410,419162
20201117,0955,3410,3415,3405,3415,775275
20201117,0956,3415,3420,3410,3420,908223
20201117,0957,3420,3420,3415,3420,992767
20201117,0958,3420,3420,3415,3420,108016
20201117,0959,3420,3420,3410,3415,995969
20201117,1000,3415,3420,3410,3420,367769
20201117,1001,3420,3420,3410,3415,469803
20201117,1002,3415,3420,3410,3415,409804
20201117,1003,3420,3420,3410,3415,331125
20201117,1004,3415,3420,3410,3415,332000
20201117,1005,3415,3420,3415,3420,202402
20201117,1006,3420,3420,3415,3415,260117
20201117,1007,3415,3420,3415,3415,664133
20201117,1008,3415,3420,3410,3415,826378
20201117,1009,3415,3415,3410,3415,46031
20201117,1010,3415,3415,3410,3415,27463
20201117,1011,3415,3420,3410,3420,1569616
20201117,1012,3425,3425,3415,3420,350849
20201117,1013,3420,3425,3415,3420,137608
20201117,1014,3420,3425,3420,3425,99223
20201117,1015,3425,3425,3420,3425,48132
20201117,1016,3420,3425,3420,3420,96746
20201117,1017,3425,3425,3420,3425,856466
20201117,1018,3425,3425,3415,3425,247937
20201117,1019,3425,3425,3420,3420,28122
20201117,1020,3425,3425,3420,3425,63832
20201117,1021,3425,3425,3415,3415,240658
20201117,1022,3420,3420,3410,3410,290421
20201117,1023,3410,3415,3410,3415,169625
20201117,1024,3415,3420,3410,3415,363444
20201117,1025,3415,3420,3410,3415,85031
20201117,1026,3420,3420,3410,3415,118354
20201117,1027,3415,3420,3410,3415,280151
20201117,1028,3415,3420,3410,3415,318474
20201117,1029,3415,3415,3410,3415,16443
20201117,1030,3410,3415,3405,3410,1213063
20201117,1031,3410,3415,3410,3415,91561
20201117,1032,3410,3415,3405,3410,546286
20201117,1033,3410,3415,3405,3410,268807
20201117,1034,3410,3415,3405,3410,109064
20201117,1035,3410,3415,3405,3410,279265
20201117,1036,3410,3410,3405,3405,150835
20201117,1037,3405,3410,3405,3405,1502857
20201117,1038,3405,3405,3400,3405,766084
20201117,1039,3405,3410,3400,3405,287839
20201117,1040,3405,3410,3400,3400,202290
20201117,1041,3405,3410,3400,3405,288316
20201117,1042,3405,3410,3400,3405,78242
20201117,1043,3410,3410,3405,3410,46811
20201117,1044,3410,3415,3405,3415,891459
20201117,1045,3415,3415,3410,3415,55579
20201117,1046,3415,3420,3410,3420,396008
20201117,1047,3420,3425,3415,3420,1183935
20201117,1048,3420,3425,3415,3420,472059
20201117,1049,3420,3425,3420,3425,76689
20201117,1050,3420,3430,3420,3425,1137684
20201117,1051,3430,3435,3425,3430,1040412
20201117,1052,3430,3435,3430,3435,890082
20201117,1053,3435,3440,3430,3435,1201328
20201117,1054,3435,3440,3430,3435,845689
20201117,1055,3440,3440,3430,3435,624586
20201117,1056,3435,3435,3430,3435,713192
20201117,1057,3435,3440,3430,3435,1568268
20201117,1058,3435,3440,3435,3440,1324576
20201117,1059,3440,3445,3440,3445,504923
20201117,1100,3445,3445,3435,3440,780876
20201117,1101,3445,3445,3435,3435,270789
20201117,1102,3435,3440,3435,3435,319704
20201117,1103,3435,3440,3435,3435,220626
20201117,1104,3440,3445,3435,3440,578325
20201117,1105,3445,3445,3435,3440,192489
20201117,1106,3440,3445,3435,3440,382051
20201117,1107,3440,3445,3435,3445,856263
20201117,1108,3445,3450,3440,3450,242290
20201117,1109,3445,3455,3445,3455,992706
20201117,1110,3450,3455,3450,3455,1206383
20201117,1111,3455,3455,3445,3450,1115377
20201117,1112,3450,3450,3445,3450,496171
20201117,1113,3450,3450,3445,3445,102727
20201117,1114,3450,3450,3445,3445,39927
20201117,1115,3450,3450,3440,3440,767669
20201117,1116,3445,3445,3435,3440,811797
20201117,1117,3435,3440,3435,3440,175280
20201117,1118,3440,3440,3435,3435,109016
20201117,1119,3440,3445,3435,3440,418990
20201117,1120,3440,3445,3435,3440,383629
20201117,1121,3440,3445,3435,3435,209366
20201117,1122,3440,3440,3435,3435,551602
20201117,1123,3435,3440,3435,3435,348755
20201117,1124,3435,3440,3435,3440,517152
20201117,1125,3440,3440,3430,3440,359392
20201117,1126,3435,3440,3435,3440,33164
20201117,1127,3435,3440,3430,3440,474526
20201117,1128,3435,3440,3435,3440,40592
20201117,1129,3440,3440,3435,3440,38842
20201117,1130,3440,3440,3435,3440,21754
20201117,1131,3440,3445,3440,3440,840609
20201117,1132,3445,3445,3435,3435,302515
20201117,1133,3440,3440,3435,3440,113896
20201117,1134,3440,3440,3430,3435,690645
20201117,1135,3435,3440,3430,3440,277017
20201117,1136,3440,3440,3435,3440,120356
20201117,1137,3440,3440,3430,3435,115372
20201117,1138,3435,3435,3430,3435,155320
20201117,1139,3430,3435,3430,3430,684374
20201117,1140,3430,3435,3430,3435,79838
20201117,1141,3435,3435,3430,3430,108374
20201117,1142,3430,3440,3430,3440,346095
20201117,1143,3440,3440,3430,3435,81966
20201117,1144,3435,3435,3430,3430,6330
20201117,1145,3435,3435,3430,3435,34129
20201117,1146,3435,3435,3430,3430,794674
20201117,1147,3430,3435,3430,3430,115988
20201117,1148,3435,3435,3430,3430,314741
20201117,1149,3430,3435,3430,3435,251058
20201117,1150,3430,3435,3430,3430,54202
20201117,1151,3435,3435,3430,3435,4400
20201117,1152,3430,3435,3430,3430,301468
20201117,1153,3435,3440,3430,3435,625847
20201117,1154,3435,3440,3435,3440,112205
20201117,1155,3440,3440,3435,3435,14359
20201117,1156,3440,3440,3435,3440,16943
20201117,1157,3435,3440,3430,3440,349110
20201117,1158,3435,3440,3435,3440,78553
20201117,1159,3440,3440,3435,3440,62568
20201117,1200,3440,3440,3435,3435,113479
20201117,1201,3440,3440,3430,3435,411783
20201117,1202,3430,3435,3430,3430,24257
20201117,1203,3430,3435,3430,3430,9758
20201117,1204,3435,3435,3430,3430,32567
20201117,1205,3435,3435,3430,3435,9324
20201117,1206,3435,3435,3425,3430,902672
20201117,1207,3430,3435,3430,3430,206121
20201117,1208,3430,3435,3430,3430,35525
20201117,1209,3430,3435,3430,3430,172464
20201117,1210,3430,3435,3430,3435,19223
20201117,1211,3435,3435,3430,3435,50170
20201117,1212,3435,3435,3425,3435,825721
20201117,1213,3430,3435,3430,3435,7830
20201117,1214,3430,3435,3430,3430,17464
20201117,1215,3430,3435,3430,3435,5484
20201117,1216,3435,3435,3430,3430,37717
20201117,1217,3430,3435,3425,3425,271912
20201117,1218,3430,3430,3425,3425,10815
20201117,1219,3430,3430,3425,3430,33412
20201117,1220,3430,3430,3420,3420,491507
20201117,1221,3425,3430,3420,3425,420138
20201117,1222,3425,3425,3420,3425,20154
20201117,1223,3425,3425,3420,3425,49152
20201117,1224,3425,3425,3420,3425,17984
20201117,1225,3425,3425,3415,3420,1325901
20201117,1226,3420,3425,3415,3425,507009
20201117,1227,3420,3425,3420,3420,54427
20201117,1228,3420,3425,3420,3425,49366
20201117,1229,3425,3430,3420,3425,344078
20201117,1230,3425,3430,3425,3430,15241
20201117,1231,3430,3430,3420,3425,396550
20201117,1232,3425,3425,3420,3425,25043
20201117,1233,3425,3425,3420,3425,11719
20201117,1234,3425,3425,3425,3425,7130
20201117,1235,3420,3425,3420,3420,17657
20201117,1236,3425,3425,3420,3425,11575
20201117,1237,3425,3425,3420,3420,17763
20201117,1238,3420,3425,3420,3425,11489
20201117,1239,3425,3425,3420,3425,29225
20201117,1240,3425,3425,3420,3425,27181
20201117,1241,3425,3425,3420,3425,55078
20201117,1242,3420,3425,3420,3425,54909
20201117,1243,3425,3425,3420,3420,63575
20201117,1244,3420,3425,3420,3425,136828
20201117,1245,3425,3430,3420,3425,256690
20201117,1246,3425,3425,3420,3420,63680
20201117,1247,3425,3425,3420,3425,145980
20201117,1248,3425,3425,3420,3420,23538
20201117,1249,3425,3430,3420,3425,271727
20201117,1250,3430,3430,3420,3425,171916
20201117,1251,3425,3425,3420,3420,11116
20201117,1252,3425,3425,3420,3425,33486
20201117,1253,3425,3425,3420,3420,12250
20201117,1254,3425,3425,3420,3425,32634
20201117,1255,3420,3425,3420,3425,20131
20201117,1256,3425,3425,3420,3420,41206
20201117,1257,3420,3425,3415,3415,1009002
20201117,1258,3415,3420,3415,3415,73498
20201117,1259,3420,3420,3415,3420,122453
20201117,1300,3420,3420,3415,3420,85752
20201117,1301,3420,3420,3415,3420,268842
20201117,1302,3420,3425,3415,3425,451223
20201117,1303,3420,3425,3415,3420,989511
20201117,1304,3420,3425,3420,3420,7509
20201117,1305,3420,3425,3420,3425,12141
20201117,1306,3425,3430,3420,3425,398192
20201117,1307,3430,3430,3425,3425,349311
20201117,1308,3430,3430,3425,3425,222534
20201117,1309,3425,3430,3420,3425,101798
20201117,1310,3425,3425,3415,3425,759379
20201117,1311,3425,3430,3420,3430,582879
20201117,1312,3430,3430,3420,3430,108744
20201117,1313,3430,3430,3420,3425,103234
20201117,1314,3425,3425,3420,3420,6798
20201117,1315,3420,3420,3415,3415,566656
20201117,1316,3420,3420,3415,3420,346382
20201117,1317,3420,3420,3415,3420,45079
20201117,1318,3420,3420,3415,3420,40421
20201117,1319,3420,3420,3415,3420,78472
20201117,1320,3420,3420,3415,3420,25791
20201117,1321,3420,3425,3415,3420,595285
20201117,1322,3420,3425,3420,3425,70789
20201117,1323,3425,3425,3420,3425,16226
20201117,1324,3425,3425,3420,3425,15843
20201117,1325,3425,3425,3420,3420,8897
20201117,1326,3425,3425,3420,3425,31947
20201117,1327,3420,3425,3420,3420,7917
20201117,1328,3420,3425,3420,3420,14448
20201117,1329,3425,3425,3415,3420,1344869
20201117,1330,3420,3425,3415,3420,110352
20201117,1331,3420,3425,3415,3420,175707
20201117,1332,3420,3420,3415,3415,215044
20201117,1333,3420,3420,3415,3420,23477
20201117,1334,3415,3420,3415,3420,9877
20201117,1335,3420,3420,3415,3420,143989
20201117,1336,3420,3420,3415,3420,17688
20201117,1337,3415,3420,3415,3415,67833
20201117,1338,3420,3420,3415,3420,11252
20201117,1339,3420,3420,3415,3420,135249
20201117,1340,3420,3425,3420,3420,489453
20201117,1341,3425,3425,3415,3425,114135
20201117,1342,3425,3425,3415,3425,722097
20201117,1343,3420,3425,3420,3425,336943
20201117,1344,3420,3425,3420,3425,28495
20201117,1345,3420,3425,3420,3420,40533
20201117,1346,3420,3420,3415,3420,10708
20201117,1347,3420,3420,3415,3420,88852
20201117,1348,3420,3420,3415,3420,1611674
20201117,1349,3420,3420,3415,3415,16041
20201117,1350,3415,3425,3415,3420,816500
20201117,1351,3420,3425,3415,3425,69618
20201117,1352,3425,3425,3420,3420,71267
20201117,1353,3420,3425,3420,3425,1002
20201117,1354,3425,3425,3420,3420,146276
20201117,1355,3420,3420,3415,3420,10919
20201117,1356,3420,3420,3415,3420,7981
20201117,1357,3420,3420,3415,3415,9738
20201117,1358,3420,3420,3415,3415,19418
20201117,1359,3420,3420,3415,3415,15935
20201117,1400,3420,3420,3415,3415,42795
20201117,1401,3420,3420,3415,3420,45627
20201117,1402,3420,3420,3415,3420,4705
20201117,1403,3420,3425,3415,3425,455533
20201117,1404,3425,3425,3420,3425,5731
20201117,1405,3420,3425,3420,3425,36599
20201117,1406,3425,3425,3420,3420,28458
20201117,1407,3420,3425,3420,3425,9258
20201117,1408,3425,3425,3420,3425,12786
20201117,1409,3425,3425,3415,3420,1054073
20201117,1410,3420,3425,3420,3420,371515
20201117,1411,3420,3425,3415,3420,37087
20201117,1412,3420,3425,3415,3415,103626
20201117,1413,3420,3425,3415,3420,212114
20201117,1414,3420,3425,3415,3425,63059
20201117,1415,3420,3425,3420,3425,31762
20201117,1416,3425,3425,3415,3425,320619
20201117,1417,3425,3425,3420,3425,1028172
20201117,1418,3425,3425,3420,3425,88639
20201117,1419,3425,3430,3425,3425,71898
20201117,1420,3425,3430,3425,3430,58556
20201117,1421,3430,3435,3425,3435,908379
20201117,1422,3430,3435,3425,3430,198657
20201117,1423,3430,3435,3430,3435,221143
20201117,1424,3435,3435,3430,3435,259541
20201117,1425,3430,3435,3430,3435,28335
20201117,1426,3435,3440,3430,3435,799026
20201117,1427,3440,3440,3435,3440,49301
20201117,1428,3440,3445,3440,3440,1005096
20201117,1429,3440,3450,3440,3445,772273
20201117,1430,3450,3450,3445,3450,990848
20201117,1431,3450,3455,3440,3440,1502450
20201117,1432,3445,3445,3440,3445,403015
20201117,1433,3445,3455,3445,3450,1446964
20201117,1434,3450,3455,3445,3450,420733
20201117,1435,3450,3455,3445,3450,780031
20201117,1436,3450,3455,3450,3450,293075
20201117,1437,3455,3465,3450,3460,1219491
20201117,1438,3460,3465,3455,3460,878370
20201117,1439,3465,3465,3455,3460,719001
20201117,1440,3455,3460,3450,3455,1216074
20201117,1441,3450,3455,3445,3450,1241816
20201117,1442,3450,3450,3445,3450,252619
20201117,1443,3450,3455,3445,3450,748774
20201117,1444,3450,3450,3445,3445,84231
20201117,1445,3450,3455,3445,3450,291367
20201117,1446,3450,3455,3445,3450,184732
20201117,1447,3445,3455,3445,3450,438924
20201117,1448,3450,3450,3445,3450,162061
20201117,1449,3450,3450,3445,3450,414683
20201117,1450,3450,3450,3445,3445,265660
20201117,1451,3445,3445,3440,3440,655462
20201117,1452,3440,3445,3435,3440,1372559
20201117,1453,3440,3445,3435,3440,250326
20201117,1454,3440,3445,3435,3440,504246
20201117,1455,3440,3445,3440,3440,25121
20201117,1456,3445,3445,3440,3440,51963
20201117,1457,3440,3445,3440,3445,33558
20201117,1458,3440,3445,3435,3440,806762
20201117,1459,3440,3445,3435,3440,187967
20201117,1500,3445,3445,3440,3445,280833
20201117,1501,3445,3445,3440,3445,954329
20201117,1502,3445,3450,3440,3445,359759
20201117,1503,3450,3450,3445,3450,87503
20201117,1504,3450,3450,3445,3450,65920
20201117,1505,3450,3455,3445,3450,842662
20201117,1506,3450,3450,3445,3450,252263
20201117,1507,3450,3450,3445,3450,123880
20201117,1508,3445,3455,3445,3450,942695
20201117,1509,3450,3450,3440,3440,935912
20201117,1510,3445,3445,3440,3445,358066
20201117,1511,3445,3445,3440,3440,47227
20201117,1512,3440,3445,3435,3440,1485252
20201117,1513,3440,3440,3435,3440,101298
20201117,1514,3440,3445,3435,3435,407275
20201117,1515,3440,3445,3435,3445,74375
20201117,1516,3445,3445,3435,3440,251852
20201117,1517,3435,3440,3435,3440,40363
20201117,1518,3440,3440,3435,3435,72136
20201117,1519,3435,3440,3435,3440,103872
20201117,1520,3440,3440,3435,3435,604421
20201117,1530,3445,3445,3445,3445,1748987