날짜,시간,시가,고가,저가,종가,거래량
20201127,0901,18720,18775,18715,18765,345561
20201127,0902,18765,18785,18715,18725,512846
20201127,0903,18730,18755,18710,18715,329686
20201127,0904,18715,18735,18690,18695,285827
20201127,0905,18700,18745,18695,18735,336281
20201127,0906,18740,18790,18730,18785,711594
20201127,0907,18780,18795,18735,18755,394944
20201127,0908,18755,18760,18705,18710,387188
20201127,0909,18710,18730,18690,18710,503209
20201127,0910,18710,18715,18690,18705,130112
20201127,0911,18700,18740,18700,18740,256134
20201127,0912,18735,18750,18705,18740,157738
20201127,0913,18735,18750,18725,18750,196686
20201127,0914,18745,18775,18745,18760,389742
20201127,0915,18760,18790,18760,18780,191034
20201127,0916,18780,18790,18775,18785,309289
20201127,0917,18785,18805,18780,18805,272217
20201127,0918,18800,18810,18755,18760,341697
20201127,0919,18760,18765,18745,18755,176706
20201127,0920,18750,18765,18745,18760,132409
20201127,0921,18760,18790,18760,18770,263292
20201127,0922,18770,18775,18725,18735,313360
20201127,0923,18740,18760,18735,18750,183461
20201127,0924,18750,18755,18730,18740,140836
20201127,0925,18745,18765,18740,18765,305436
20201127,0926,18770,18790,18765,18785,231966
20201127,0927,18785,18805,18780,18800,246830
20201127,0928,18800,18815,18785,18795,309097
20201127,0929,18795,18825,18795,18820,404297
20201127,0930,18820,18830,18810,18825,342818
20201127,0931,18820,18845,18820,18835,199348
20201127,0932,18830,18835,18805,18805,200883
20201127,0933,18805,18810,18785,18800,148808
20201127,0934,18800,18800,18760,18770,178267
20201127,0935,18770,18785,18765,18780,290852
20201127,0936,18780,18800,18775,18800,115260
20201127,0937,18800,18810,18785,18795,153729
20201127,0938,18790,18815,18790,18805,56634
20201127,0939,18805,18805,18785,18795,98385
20201127,0940,18800,18820,18800,18815,105343
20201127,0941,18815,18820,18800,18805,69033
20201127,0942,18810,18825,18800,18825,167841
20201127,0943,18825,18830,18820,18825,101365
20201127,0944,18825,18850,18820,18840,180847
20201127,0945,18840,18845,18825,18825,237504
20201127,0946,18825,18840,18815,18835,275495
20201127,0947,18835,18860,18820,18830,333933
20201127,0948,18825,18855,18825,18835,92615
20201127,0949,18830,18835,18815,18825,151789
20201127,0950,18820,18830,18795,18800,168885
20201127,0951,18800,18815,18785,18790,254272
20201127,0952,18790,18810,18790,18805,140732
20201127,0953,18805,18805,18780,18785,127458
20201127,0954,18785,18785,18775,18785,167419
20201127,0955,18785,18795,18780,18795,101753
20201127,0956,18790,18820,18790,18810,193286
20201127,0957,18805,18810,18800,18805,32074
20201127,0958,18800,18805,18780,18780,113860
20201127,0959,18780,18790,18770,18785,200278
20201127,1000,18790,18790,18775,18785,58045
20201127,1001,18785,18800,18770,18795,225695
20201127,1002,18800,18805,18785,18795,137689
20201127,1003,18795,18815,18790,18795,164005
20201127,1004,18800,18800,18760,18785,200129
20201127,1005,18790,18815,18785,18815,168057
20201127,1006,18815,18820,18805,18815,134901
20201127,1007,18815,18825,18810,18820,133944
20201127,1008,18820,18820,18760,18785,220582
20201127,1009,18780,18785,18760,18770,265818
20201127,1010,18770,18775,18755,18760,175252
20201127,1011,18760,18775,18755,18775,215253
20201127,1012,18775,18785,18765,18765,103062
20201127,1013,18765,18770,18750,18765,89032
20201127,1014,18770,18785,18765,18775,125212
20201127,1015,18775,18785,18755,18765,176746
20201127,1016,18765,18780,18760,18775,82204
20201127,1017,18775,18790,18765,18785,104084
20201127,1018,18785,18785,18755,18775,118121
20201127,1019,18775,18780,18755,18770,152015
20201127,1020,18770,18775,18760,18760,37327
20201127,1021,18765,18770,18750,18760,89288
20201127,1022,18765,18765,18745,18760,118370
20201127,1023,18755,18760,18735,18740,161571
20201127,1024,18740,18745,18735,18745,88052
20201127,1025,18740,18760,18735,18760,81236
20201127,1026,18760,18785,18760,18775,233244
20201127,1027,18775,18790,18765,18790,118897
20201127,1028,18790,18800,18770,18785,135971
20201127,1029,18780,18800,18780,18795,119647
20201127,1030,18795,18800,18790,18795,329630
20201127,1031,18795,18810,18795,18805,239979
20201127,1032,18805,18815,18800,18815,147138
20201127,1033,18815,18820,18795,18810,276426
20201127,1034,18810,18835,18810,18830,278024
20201127,1035,18830,18835,18815,18825,89137
20201127,1036,18820,18830,18790,18795,183384
20201127,1037,18795,18820,18795,18820,339573
20201127,1038,18820,18820,18800,18820,140372
20201127,1039,18825,18835,18820,18830,151495
20201127,1040,18830,18850,18825,18845,149122
20201127,1041,18845,18850,18835,18840,197181
20201127,1042,18840,18860,18840,18855,171783
20201127,1043,18860,18885,18855,18885,273467
20201127,1044,18885,18890,18875,18885,246160
20201127,1045,18880,18890,18875,18880,145996
20201127,1046,18880,18895,18870,18870,292327
20201127,1047,18870,18880,18860,18875,116401
20201127,1048,18875,18885,18860,18865,157982
20201127,1049,18865,18870,18840,18850,103455
20201127,1050,18845,18855,18840,18850,130812
20201127,1051,18850,18860,18840,18840,139917
20201127,1052,18840,18840,18825,18825,95014
20201127,1053,18825,18845,18825,18830,80303
20201127,1054,18830,18835,18820,18825,45345
20201127,1055,18825,18825,18815,18820,79326
20201127,1056,18815,18825,18810,18825,46528
20201127,1057,18825,18825,18800,18810,105308
20201127,1058,18805,18810,18790,18805,96096
20201127,1059,18810,18810,18795,18800,37386
20201127,1100,18795,18810,18790,18800,80841
20201127,1101,18800,18810,18780,18785,132435
20201127,1102,18790,18795,18770,18770,108696
20201127,1103,18775,18775,18765,18770,121303
20201127,1104,18770,18780,18765,18765,122745
20201127,1105,18765,18770,18755,18770,109855
20201127,1106,18770,18795,18765,18795,152645
20201127,1107,18790,18795,18755,18760,264926
20201127,1108,18755,18760,18715,18740,384765
20201127,1109,18740,18750,18735,18745,254282
20201127,1110,18740,18760,18730,18755,120081
20201127,1111,18755,18770,18745,18760,180977
20201127,1112,18760,18780,18760,18780,161006
20201127,1113,18780,18780,18765,18770,84631
20201127,1114,18770,18775,18755,18760,75595
20201127,1115,18760,18775,18755,18775,45707
20201127,1116,18770,18790,18770,18775,173736
20201127,1117,18780,18785,18750,18755,158604
20201127,1118,18760,18770,18760,18765,63984
20201127,1119,18770,18775,18755,18755,192363
20201127,1120,18755,18765,18755,18755,18350
20201127,1121,18760,18770,18755,18765,99606
20201127,1122,18765,18770,18740,18745,78629
20201127,1123,18740,18745,18730,18730,125985
20201127,1124,18735,18740,18725,18735,73786
20201127,1125,18730,18745,18720,18740,119087
20201127,1126,18740,18745,18720,18725,90703
20201127,1127,18725,18730,18710,18720,154540
20201127,1128,18720,18725,18710,18725,57851
20201127,1129,18725,18725,18690,18690,274102
20201127,1130,18690,18695,18685,18690,219455
20201127,1131,18695,18725,18695,18720,140547
20201127,1132,18725,18750,18710,18745,258603
20201127,1133,18745,18745,18720,18730,102107
20201127,1134,18730,18740,18730,18740,45081
20201127,1135,18740,18745,18725,18735,117447
20201127,1136,18735,18750,18720,18720,149753
20201127,1137,18720,18740,18720,18735,27217
20201127,1138,18740,18745,18735,18740,61908
20201127,1139,18740,18760,18740,18760,105271
20201127,1140,18760,18765,18745,18755,128444
20201127,1141,18755,18755,18745,18750,112655
20201127,1142,18750,18755,18740,18745,87909
20201127,1143,18745,18745,18740,18745,78646
20201127,1144,18745,18750,18740,18750,54046
20201127,1145,18750,18755,18740,18750,60065
20201127,1146,18750,18755,18735,18745,155046
20201127,1147,18740,18745,18735,18735,56988
20201127,1148,18735,18735,18720,18730,82459
20201127,1149,18730,18740,18725,18735,63726
20201127,1150,18735,18745,18735,18745,55754
20201127,1151,18745,18760,18745,18760,129200
20201127,1152,18760,18760,18745,18745,165603
20201127,1153,18745,18745,18725,18735,67739
20201127,1154,18735,18735,18720,18730,24918
20201127,1155,18730,18740,18730,18740,56731
20201127,1156,18740,18755,18735,18735,171000
20201127,1157,18735,18735,18730,18735,76464
20201127,1158,18735,18740,18725,18740,41531
20201127,1159,18740,18740,18730,18730,54810
20201127,1200,18735,18740,18730,18735,109153
20201127,1201,18735,18755,18730,18750,173170
20201127,1202,18750,18750,18735,18735,115658
20201127,1203,18735,18735,18725,18735,93350
20201127,1204,18735,18735,18720,18725,108489
20201127,1205,18725,18730,18705,18710,137421
20201127,1206,18705,18715,18700,18715,119203
20201127,1207,18715,18715,18695,18700,75480
20201127,1208,18705,18705,18680,18685,110188
20201127,1209,18680,18690,18680,18685,123538
20201127,1210,18685,18690,18680,18690,85139
20201127,1211,18685,18700,18675,18685,92359
20201127,1212,18685,18690,18675,18685,60513
20201127,1213,18685,18700,18685,18685,44045
20201127,1214,18690,18720,18690,18720,68406
20201127,1215,18715,18720,18700,18710,38898
20201127,1216,18705,18715,18700,18705,34718
20201127,1217,18705,18710,18700,18705,45655
20201127,1218,18705,18705,18685,18690,100889
20201127,1219,18690,18695,18680,18680,81818
20201127,1220,18680,18685,18660,18665,124314
20201127,1221,18665,18675,18660,18675,93405
20201127,1222,18675,18680,18665,18665,31738
20201127,1223,18670,18685,18665,18680,38743
20201127,1224,18675,18680,18655,18655,96833
20201127,1225,18660,18665,18640,18640,159273
20201127,1226,18640,18660,18640,18650,124619
20201127,1227,18645,18650,18630,18635,169048
20201127,1228,18635,18660,18630,18660,65270
20201127,1229,18655,18680,18655,18675,45440
20201127,1230,18680,18680,18665,18670,63129
20201127,1231,18675,18700,18675,18690,110931
20201127,1232,18690,18705,18685,18700,88580
20201127,1233,18705,18715,18695,18710,88643
20201127,1234,18710,18715,18705,18705,57110
20201127,1235,18705,18720,18705,18715,130011
20201127,1236,18715,18720,18705,18710,129245
20201127,1237,18710,18730,18710,18720,96206
20201127,1238,18725,18740,18720,18735,73444
20201127,1239,18735,18740,18725,18725,124711
20201127,1240,18725,18735,18720,18730,61910
20201127,1241,18735,18750,18730,18745,226224
20201127,1242,18745,18750,18740,18745,101813
20201127,1243,18745,18750,18740,18745,47067
20201127,1244,18750,18755,18745,18755,93231
20201127,1245,18755,18765,18750,18755,151180
20201127,1246,18755,18765,18750,18755,83853
20201127,1247,18755,18770,18755,18770,49198
20201127,1248,18770,18775,18765,18770,159002
20201127,1249,18770,18775,18760,18760,114390
20201127,1250,18760,18770,18755,18760,78312
20201127,1251,18760,18785,18760,18775,170073
20201127,1252,18770,18780,18770,18775,25501
20201127,1253,18775,18785,18765,18775,157466
20201127,1254,18775,18780,18760,18765,23515
20201127,1255,18770,18790,18770,18785,149574
20201127,1256,18785,18785,18770,18775,27438
20201127,1257,18775,18785,18770,18785,21166
20201127,1258,18785,18795,18785,18795,102369
20201127,1259,18795,18810,18795,18810,241225
20201127,1300,18810,18815,18800,18805,167194
20201127,1301,18805,18805,18785,18790,232709
20201127,1302,18790,18805,18790,18805,92777
20201127,1303,18805,18815,18800,18810,146261
20201127,1304,18815,18820,18795,18800,154483
20201127,1305,18800,18800,18790,18795,72289
20201127,1306,18790,18800,18790,18795,43995
20201127,1307,18800,18800,18790,18795,97539
20201127,1308,18795,18805,18795,18795,24762
20201127,1309,18790,18795,18780,18790,192397
20201127,1310,18790,18795,18775,18775,84267
20201127,1311,18780,18790,18775,18785,55725
20201127,1312,18785,18790,18780,18785,21773
20201127,1313,18785,18810,18785,18805,130430
20201127,1314,18805,18810,18800,18800,52631
20201127,1315,18800,18805,18795,18795,76880
20201127,1316,18795,18800,18795,18795,48105
20201127,1317,18800,18810,18790,18805,188447
20201127,1318,18805,18810,18795,18800,112863
20201127,1319,18800,18805,18795,18800,4681
20201127,1320,18800,18815,18800,18815,109074
20201127,1321,18815,18815,18805,18805,49886
20201127,1322,18810,18825,18810,18825,190020
20201127,1323,18825,18830,18815,18815,50039
20201127,1324,18815,18820,18810,18810,46146
20201127,1325,18810,18815,18790,18795,119448
20201127,1326,18790,18795,18785,18790,86148
20201127,1327,18790,18790,18780,18785,87647
20201127,1328,18785,18795,18785,18795,40221
20201127,1329,18795,18805,18795,18805,206532
20201127,1330,18805,18810,18795,18805,68808
20201127,1331,18805,18810,18790,18795,51285
20201127,1332,18795,18815,18795,18815,85565
20201127,1333,18820,18825,18810,18815,56038
20201127,1334,18820,18820,18815,18815,29352
20201127,1335,18815,18815,18805,18810,17358
20201127,1336,18810,18815,18805,18815,12227
20201127,1337,18815,18820,18810,18815,70715
20201127,1338,18815,18820,18805,18805,33248
20201127,1339,18810,18810,18805,18810,28610
20201127,1340,18810,18820,18810,18820,111395
20201127,1341,18820,18825,18815,18820,21882
20201127,1342,18820,18825,18815,18820,43259
20201127,1343,18825,18830,18815,18815,118999
20201127,1344,18820,18820,18810,18815,141384
20201127,1345,18810,18820,18805,18815,73169
20201127,1346,18815,18825,18810,18815,61001
20201127,1347,18815,18820,18810,18820,165105
20201127,1348,18820,18840,18820,18840,286219
20201127,1349,18840,18840,18815,18815,233941
20201127,1350,18815,18815,18800,18800,149563
20201127,1351,18805,18810,18795,18805,121236
20201127,1352,18805,18810,18795,18800,83004
20201127,1353,18795,18800,18790,18795,77136
20201127,1354,18795,18800,18785,18795,41001
20201127,1355,18790,18800,18785,18795,65824
20201127,1356,18800,18800,18795,18795,52275
20201127,1357,18795,18800,18785,18795,76639
20201127,1358,18795,18800,18790,18790,13111
20201127,1359,18790,18795,18780,18780,87078
20201127,1400,18780,18790,18775,18775,47705
20201127,1401,18780,18780,18770,18775,119055
20201127,1402,18780,18780,18765,18765,34798
20201127,1403,18765,18770,18755,18765,149184
20201127,1404,18770,18775,18760,18770,49499
20201127,1405,18770,18780,18765,18780,29173
20201127,1406,18780,18795,18775,18790,73618
20201127,1407,18790,18810,18790,18805,105219
20201127,1408,18800,18810,18800,18810,49636
20201127,1409,18810,18810,18795,18795,48842
20201127,1410,18795,18800,18790,18795,7682
20201127,1411,18795,18795,18780,18785,66910
20201127,1412,18785,18800,18780,18795,57028
20201127,1413,18800,18800,18790,18795,17854
20201127,1414,18795,18805,18790,18800,84580
20201127,1415,18800,18800,18790,18790,58744
20201127,1416,18785,18790,18785,18790,54109
20201127,1417,18790,18800,18785,18790,40502
20201127,1418,18790,18805,18790,18800,47890
20201127,1419,18800,18805,18790,18800,70925
20201127,1420,18800,18810,18800,18810,84021
20201127,1421,18805,18810,18800,18800,31239
20201127,1422,18800,18800,18790,18790,69339
20201127,1423,18795,18810,18795,18805,130657
20201127,1424,18805,18820,18805,18815,224450
20201127,1425,18815,18820,18800,18805,86080
20201127,1426,18805,18815,18805,18805,67568
20201127,1427,18810,18810,18805,18810,24436
20201127,1428,18810,18810,18795,18805,70919
20201127,1429,18800,18810,18800,18810,11409
20201127,1430,18805,18810,18800,18805,66680
20201127,1431,18805,18825,18805,18820,213853
20201127,1432,18825,18845,18825,18835,215947
20201127,1433,18840,18845,18835,18840,42221
20201127,1434,18840,18855,18840,18855,232098
20201127,1435,18855,18865,18845,18860,216860
20201127,1436,18860,18865,18850,18855,133523
20201127,1437,18855,18860,18850,18855,40939
20201127,1438,18860,18870,18860,18860,249756
20201127,1439,18865,18865,18850,18855,35803
20201127,1440,18855,18870,18855,18865,91496
20201127,1441,18860,18865,18850,18850,81080
20201127,1442,18850,18855,18840,18845,66630
20201127,1443,18845,18850,18830,18830,74166
20201127,1444,18835,18850,18835,18840,41452
20201127,1445,18840,18845,18830,18845,43926
20201127,1446,18845,18850,18830,18835,40335
20201127,1447,18835,18845,18830,18835,41110
20201127,1448,18835,18840,18835,18835,17621
20201127,1449,18840,18850,18835,18845,120431
20201127,1450,18840,18845,18835,18835,54628
20201127,1451,18835,18835,18815,18830,186794
20201127,1452,18825,18840,18825,18835,149405
20201127,1453,18835,18835,18820,18830,53773
20201127,1454,18830,18830,18820,18820,53369
20201127,1455,18820,18820,18805,18810,70932
20201127,1456,18810,18820,18810,18820,24184
20201127,1457,18820,18840,18815,18835,133456
20201127,1458,18835,18845,18830,18845,90843
20201127,1459,18845,18845,18835,18840,95333
20201127,1500,18840,18845,18835,18845,27151
20201127,1501,18840,18840,18820,18825,217581
20201127,1502,18825,18825,18800,18800,242144
20201127,1503,18805,18815,18800,18810,167624
20201127,1504,18810,18815,18790,18795,48315
20201127,1505,18795,18810,18795,18805,26601
20201127,1506,18805,18825,18800,18825,107934
20201127,1507,18820,18830,18815,18820,30344
20201127,1508,18815,18815,18805,18805,76944
20201127,1509,18805,18830,18805,18820,46095
20201127,1510,18825,18835,18820,18825,126546
20201127,1511,18825,18840,18825,18835,111717
20201127,1512,18835,18840,18830,18835,64377
20201127,1513,18840,18840,18830,18830,108108
20201127,1514,18830,18835,18820,18830,29308
20201127,1515,18825,18830,18820,18820,105405
20201127,1516,18825,18840,18820,18840,25083
20201127,1517,18840,18850,18830,18845,226159
20201127,1518,18845,18850,18825,18835,77660
20201127,1519,18835,18840,18830,18840,94640
20201127,1520,18835,18840,18820,18825,76730
20201127,1530,18850,18850,18850,18850,441590