날짜,시간,시가,고가,저가,종가,거래량
20201126,0901,3285,3285,3275,3275,3122378
20201126,0902,3280,3280,3265,3275,1878681
20201126,0903,3275,3275,3265,3265,2344001
20201126,0904,3265,3275,3265,3275,875285
20201126,0905,3275,3280,3270,3280,1868024
20201126,0906,3280,3290,3275,3290,2776228
20201126,0907,3290,3290,3280,3290,1882599
20201126,0908,3290,3300,3285,3300,1778867
20201126,0909,3300,3305,3290,3300,3814762
20201126,0910,3300,3300,3295,3295,1251689
20201126,0911,3295,3300,3290,3295,2430649
20201126,0912,3295,3300,3290,3290,1283482
20201126,0913,3290,3300,3290,3295,1505554
20201126,0914,3295,3300,3290,3290,543575
20201126,0915,3295,3300,3290,3295,1346375
20201126,0916,3290,3295,3285,3285,2049436
20201126,0917,3285,3300,3285,3300,1507473
20201126,0918,3300,3300,3295,3300,331634
20201126,0919,3295,3300,3290,3295,1389769
20201126,0920,3295,3300,3290,3290,2286272
20201126,0921,3290,3290,3285,3285,546567
20201126,0922,3285,3290,3280,3280,858164
20201126,0923,3285,3285,3280,3280,396086
20201126,0924,3285,3285,3280,3285,295159
20201126,0925,3285,3285,3275,3280,1566919
20201126,0926,3280,3280,3275,3275,576258
20201126,0927,3275,3280,3270,3275,1322409
20201126,0928,3275,3280,3270,3275,1052435
20201126,0929,3270,3280,3270,3270,361263
20201126,0930,3270,3275,3270,3270,202637
20201126,0931,3270,3280,3270,3280,1249988
20201126,0932,3280,3280,3265,3265,2001180
20201126,0933,3265,3275,3265,3275,1178315
20201126,0934,3270,3275,3265,3270,244525
20201126,0935,3265,3275,3265,3270,701990
20201126,0936,3275,3275,3265,3265,253952
20201126,0937,3270,3275,3265,3265,534214
20201126,0938,3265,3280,3265,3280,583564
20201126,0939,3275,3280,3265,3270,1940345
20201126,0940,3270,3275,3265,3270,609592
20201126,0941,3275,3275,3270,3270,338567
20201126,0942,3275,3275,3265,3265,360606
20201126,0943,3270,3275,3265,3270,317456
20201126,0944,3270,3275,3265,3265,210074
20201126,0945,3265,3275,3265,3270,624781
20201126,0946,3270,3270,3265,3270,528538
20201126,0947,3270,3270,3260,3265,1039688
20201126,0948,3265,3275,3265,3270,529332
20201126,0949,3275,3280,3270,3275,938507
20201126,0950,3275,3280,3270,3275,288377
20201126,0951,3275,3280,3270,3280,231515
20201126,0952,3280,3285,3280,3285,1652696
20201126,0953,3285,3290,3280,3285,904561
20201126,0954,3285,3290,3285,3290,253375
20201126,0955,3290,3290,3280,3285,763681
20201126,0956,3285,3285,3280,3285,713493
20201126,0957,3280,3285,3280,3285,199968
20201126,0958,3285,3290,3280,3280,1304977
20201126,0959,3280,3285,3275,3285,444987
20201126,1000,3285,3285,3275,3280,274880
20201126,1001,3280,3280,3265,3270,1198014
20201126,1002,3275,3275,3265,3270,571572
20201126,1003,3275,3275,3265,3265,1322575
20201126,1004,3265,3270,3260,3265,527376
20201126,1005,3265,3265,3260,3260,122451
20201126,1006,3260,3270,3260,3270,804980
20201126,1007,3265,3270,3260,3270,451938
20201126,1008,3270,3270,3265,3270,576754
20201126,1009,3270,3275,3265,3270,307788
20201126,1010,3270,3275,3265,3270,246014
20201126,1011,3270,3270,3265,3270,1083200
20201126,1012,3270,3270,3265,3270,218868
20201126,1013,3270,3270,3260,3265,434855
20201126,1014,3265,3270,3260,3270,308299
20201126,1015,3270,3270,3265,3270,15363
20201126,1016,3270,3275,3265,3270,1204329
20201126,1017,3270,3275,3265,3275,219879
20201126,1018,3275,3280,3270,3275,897895
20201126,1019,3275,3275,3270,3275,131962
20201126,1020,3275,3275,3265,3270,748804
20201126,1021,3270,3275,3265,3270,359787
20201126,1022,3270,3275,3270,3275,303602
20201126,1023,3270,3275,3270,3275,19310
20201126,1024,3275,3280,3270,3280,508633
20201126,1025,3280,3280,3275,3275,1062790
20201126,1026,3280,3280,3270,3275,53418
20201126,1027,3275,3275,3270,3270,471992
20201126,1028,3270,3270,3265,3270,71521
20201126,1029,3270,3270,3265,3270,64058
20201126,1030,3270,3270,3260,3265,2793225
20201126,1031,3265,3265,3260,3265,722708
20201126,1032,3265,3270,3260,3265,723272
20201126,1033,3265,3270,3260,3265,369821
20201126,1034,3260,3265,3260,3265,65290
20201126,1035,3265,3265,3260,3260,189187
20201126,1036,3260,3265,3260,3260,1121238
20201126,1037,3260,3265,3255,3255,728569
20201126,1038,3260,3260,3255,3255,120183
20201126,1039,3260,3260,3250,3250,1458456
20201126,1040,3255,3255,3250,3255,1477477
20201126,1041,3255,3255,3250,3250,145654
20201126,1042,3250,3255,3245,3245,2968608
20201126,1043,3245,3250,3245,3250,2245326
20201126,1044,3250,3250,3245,3245,148356
20201126,1045,3245,3250,3245,3250,64453
20201126,1046,3250,3250,3245,3245,204394
20201126,1047,3250,3255,3245,3245,1017327
20201126,1048,3245,3255,3245,3255,508005
20201126,1049,3250,3255,3245,3255,75796
20201126,1050,3255,3255,3250,3250,58660
20201126,1051,3255,3255,3250,3255,5246
20201126,1052,3255,3255,3250,3250,45170
20201126,1053,3250,3255,3250,3255,51825
20201126,1054,3250,3255,3250,3255,43455
20201126,1055,3255,3260,3250,3260,759666
20201126,1056,3260,3260,3250,3260,405753
20201126,1057,3260,3260,3255,3255,1199850
20201126,1058,3260,3260,3250,3255,1035987
20201126,1059,3255,3260,3250,3260,249489
20201126,1100,3260,3260,3255,3255,776925
20201126,1101,3255,3255,3250,3255,120746
20201126,1102,3255,3255,3250,3255,977761
20201126,1103,3250,3255,3245,3250,476931
20201126,1104,3250,3255,3245,3245,198168
20201126,1105,3250,3255,3245,3250,94935
20201126,1106,3250,3255,3250,3255,53243
20201126,1107,3250,3255,3245,3245,408594
20201126,1108,3245,3250,3245,3250,48547
20201126,1109,3250,3250,3240,3245,1355288
20201126,1110,3245,3245,3240,3245,235293
20201126,1111,3240,3250,3240,3250,685292
20201126,1112,3250,3255,3245,3250,617619
20201126,1113,3250,3255,3250,3255,194510
20201126,1114,3255,3255,3245,3255,114866
20201126,1115,3250,3255,3250,3255,8071
20201126,1116,3255,3255,3250,3250,29230
20201126,1117,3255,3255,3245,3250,614896
20201126,1118,3250,3255,3245,3250,594889
20201126,1119,3250,3250,3245,3250,100604
20201126,1120,3250,3250,3245,3250,17797
20201126,1121,3250,3250,3245,3245,804925
20201126,1122,3250,3255,3245,3255,682703
20201126,1123,3255,3255,3250,3255,60805
20201126,1124,3250,3250,3245,3245,152552
20201126,1125,3250,3255,3250,3250,464754
20201126,1126,3255,3255,3245,3255,230150
20201126,1127,3250,3255,3250,3250,3165
20201126,1128,3250,3255,3250,3250,281948
20201126,1129,3255,3255,3245,3250,316892
20201126,1130,3250,3255,3250,3250,319042
20201126,1131,3255,3255,3250,3250,119294
20201126,1132,3250,3255,3250,3255,91437
20201126,1133,3255,3255,3250,3250,38905
20201126,1134,3255,3255,3250,3255,1012192
20201126,1135,3255,3255,3250,3255,47857
20201126,1136,3255,3255,3250,3255,96902
20201126,1137,3255,3255,3250,3250,97330
20201126,1138,3250,3255,3250,3255,232992
20201126,1139,3255,3260,3255,3255,186070
20201126,1140,3255,3260,3255,3260,9189
20201126,1141,3260,3265,3255,3260,1111662
20201126,1142,3260,3265,3260,3265,117868
20201126,1143,3260,3265,3260,3260,476097
20201126,1144,3260,3265,3255,3265,356333
20201126,1145,3260,3265,3255,3260,122003
20201126,1146,3260,3260,3255,3260,18582
20201126,1147,3260,3260,3250,3255,459285
20201126,1148,3255,3260,3250,3255,84621
20201126,1149,3260,3260,3250,3255,133891
20201126,1150,3255,3260,3250,3255,73869
20201126,1151,3255,3260,3255,3255,171843
20201126,1152,3255,3260,3255,3255,4270
20201126,1153,3255,3260,3255,3260,2392
20201126,1154,3260,3260,3255,3260,635576
20201126,1155,3260,3265,3260,3265,85047
20201126,1156,3265,3265,3260,3260,72618
20201126,1157,3265,3265,3255,3260,356370
20201126,1158,3260,3265,3260,3265,28850
20201126,1159,3265,3265,3260,3265,205449
20201126,1200,3265,3270,3260,3265,852097
20201126,1201,3265,3270,3260,3270,255470
20201126,1202,3270,3270,3260,3260,187593
20201126,1203,3260,3265,3260,3265,73796
20201126,1204,3265,3265,3260,3260,469206
20201126,1205,3260,3265,3260,3260,1923934
20201126,1206,3260,3265,3260,3260,321105
20201126,1207,3260,3265,3260,3265,33453
20201126,1208,3265,3265,3260,3260,102926
20201126,1209,3255,3260,3255,3260,8038
20201126,1210,3255,3260,3255,3260,524696
20201126,1211,3255,3265,3255,3260,89118
20201126,1212,3260,3265,3260,3260,258126
20201126,1213,3265,3265,3260,3260,146930
20201126,1214,3260,3260,3255,3260,11354
20201126,1215,3260,3265,3255,3260,82320
20201126,1216,3260,3260,3260,3260,185956
20201126,1217,3260,3265,3255,3265,86692
20201126,1218,3265,3265,3260,3265,36622
20201126,1219,3265,3265,3260,3265,5390
20201126,1220,3260,3270,3260,3270,1233442
20201126,1221,3265,3265,3265,3265,860370
20201126,1222,3265,3265,3260,3265,18504
20201126,1223,3265,3270,3265,3270,324751
20201126,1224,3270,3275,3265,3270,832550
20201126,1225,3270,3275,3270,3270,41891
20201126,1226,3270,3275,3265,3270,1034659
20201126,1227,3270,3275,3270,3275,22435
20201126,1228,3275,3275,3270,3270,204188
20201126,1229,3270,3275,3265,3275,429747
20201126,1230,3270,3280,3270,3275,1306144
20201126,1231,3275,3275,3270,3270,181743
20201126,1232,3275,3275,3270,3275,231035
20201126,1233,3275,3280,3270,3280,528487
20201126,1234,3280,3280,3275,3280,232960
20201126,1235,3280,3280,3275,3275,71446
20201126,1236,3275,3280,3270,3275,553797
20201126,1237,3275,3275,3270,3275,86244
20201126,1238,3270,3275,3270,3270,35033
20201126,1239,3270,3275,3270,3270,25946
20201126,1240,3270,3275,3270,3270,29217
20201126,1241,3270,3275,3270,3270,237800
20201126,1242,3270,3270,3265,3270,1062981
20201126,1243,3270,3270,3265,3270,481890
20201126,1244,3270,3270,3265,3265,83803
20201126,1245,3270,3270,3265,3270,71917
20201126,1246,3270,3270,3265,3265,64463
20201126,1247,3265,3270,3265,3270,164287
20201126,1248,3270,3275,3265,3275,384655
20201126,1249,3275,3275,3265,3270,171386
20201126,1250,3270,3275,3265,3270,147113
20201126,1251,3270,3275,3265,3270,158904
20201126,1252,3270,3275,3265,3270,81580
20201126,1253,3270,3275,3265,3270,96861
20201126,1254,3275,3275,3270,3270,77151
20201126,1255,3270,3280,3270,3275,1459365
20201126,1256,3275,3280,3275,3275,89362
20201126,1257,3280,3280,3275,3280,117532
20201126,1258,3280,3280,3275,3280,749805
20201126,1259,3285,3285,3280,3285,426742
20201126,1300,3280,3285,3280,3285,87365
20201126,1301,3285,3285,3280,3280,563157
20201126,1302,3280,3280,3275,3275,868223
20201126,1303,3275,3275,3270,3275,226805
20201126,1304,3275,3275,3270,3275,70468
20201126,1305,3275,3275,3270,3270,90010
20201126,1306,3270,3275,3270,3270,67646
20201126,1307,3270,3275,3270,3270,802486
20201126,1308,3270,3280,3270,3275,353597
20201126,1309,3275,3275,3265,3270,283130
20201126,1310,3270,3275,3265,3275,318492
20201126,1311,3275,3275,3270,3275,30004
20201126,1312,3275,3275,3270,3270,97054
20201126,1313,3275,3275,3265,3265,1088096
20201126,1314,3265,3270,3265,3265,417664
20201126,1315,3265,3270,3260,3265,325013
20201126,1316,3265,3265,3260,3265,148681
20201126,1317,3265,3265,3260,3260,29708
20201126,1318,3265,3270,3260,3270,588666
20201126,1319,3265,3270,3265,3270,181848
20201126,1320,3270,3270,3265,3270,355355
20201126,1321,3265,3270,3260,3260,84997
20201126,1322,3260,3265,3255,3265,1575659
20201126,1323,3260,3265,3260,3265,30131
20201126,1324,3265,3265,3255,3265,405779
20201126,1325,3260,3260,3255,3260,612361
20201126,1326,3260,3265,3255,3260,316136
20201126,1327,3260,3260,3255,3260,19692
20201126,1328,3260,3260,3255,3255,83012
20201126,1329,3255,3260,3250,3255,1732336
20201126,1330,3260,3260,3250,3255,136363
20201126,1331,3255,3260,3255,3260,584570
20201126,1332,3260,3260,3255,3255,27730
20201126,1333,3260,3260,3250,3255,554618
20201126,1334,3250,3255,3250,3255,59249
20201126,1335,3255,3255,3250,3255,822625
20201126,1336,3255,3255,3250,3250,57160
20201126,1337,3250,3255,3250,3255,79997
20201126,1338,3255,3255,3250,3255,53999
20201126,1339,3255,3255,3250,3255,35065
20201126,1340,3255,3255,3245,3250,1988906
20201126,1341,3245,3255,3245,3250,185063
20201126,1342,3245,3250,3245,3245,37663
20201126,1343,3245,3250,3245,3250,265329
20201126,1344,3245,3250,3245,3245,124249
20201126,1345,3250,3250,3240,3245,798085
20201126,1346,3240,3245,3240,3245,1067817
20201126,1347,3245,3250,3245,3250,188299
20201126,1348,3250,3250,3240,3245,167440
20201126,1349,3245,3250,3240,3250,211513
20201126,1350,3250,3250,3245,3250,35754
20201126,1351,3250,3250,3245,3250,114426
20201126,1352,3250,3250,3240,3245,680712
20201126,1353,3245,3250,3240,3245,106119
20201126,1354,3245,3250,3245,3245,27697
20201126,1355,3250,3250,3245,3245,45784
20201126,1356,3245,3250,3245,3245,677312
20201126,1357,3245,3250,3240,3245,358566
20201126,1358,3245,3245,3240,3245,40828
20201126,1359,3245,3245,3240,3240,2201119
20201126,1400,3240,3245,3235,3240,708912
20201126,1401,3240,3245,3240,3245,359963
20201126,1402,3240,3240,3235,3240,154626
20201126,1403,3240,3240,3230,3235,1198641
20201126,1404,3235,3240,3230,3235,569099
20201126,1405,3235,3240,3230,3235,435793
20201126,1406,3235,3240,3230,3235,1020104
20201126,1407,3235,3240,3230,3235,258933
20201126,1408,3235,3235,3230,3235,399205
20201126,1409,3235,3235,3230,3235,487086
20201126,1410,3235,3235,3230,3230,878800
20201126,1411,3230,3235,3230,3235,517025
20201126,1412,3235,3240,3230,3235,955516
20201126,1413,3235,3240,3230,3235,560869
20201126,1414,3240,3240,3235,3235,169685
20201126,1415,3235,3235,3230,3235,55981
20201126,1416,3235,3235,3230,3235,84770
20201126,1417,3230,3235,3230,3235,442730
20201126,1418,3235,3240,3235,3235,293909
20201126,1419,3235,3240,3230,3235,1143628
20201126,1420,3230,3240,3230,3235,414735
20201126,1421,3235,3240,3230,3240,181515
20201126,1422,3235,3240,3235,3235,146818
20201126,1423,3235,3240,3235,3235,26533
20201126,1424,3235,3240,3235,3235,38116
20201126,1425,3235,3235,3230,3230,488313
20201126,1426,3230,3235,3230,3235,165506
20201126,1427,3235,3235,3230,3235,182386
20201126,1428,3235,3240,3230,3240,1128489
20201126,1429,3235,3240,3235,3240,25270
20201126,1430,3240,3240,3235,3240,81359
20201126,1431,3240,3240,3235,3235,64141
20201126,1432,3240,3240,3230,3230,670227
20201126,1433,3235,3240,3230,3235,900905
20201126,1434,3240,3240,3230,3235,316139
20201126,1435,3235,3240,3230,3235,278837
20201126,1436,3235,3235,3225,3225,1393137
20201126,1437,3225,3230,3220,3220,1200051
20201126,1438,3225,3230,3220,3230,242632
20201126,1439,3230,3230,3220,3225,215771
20201126,1440,3220,3225,3220,3220,417418
20201126,1441,3220,3225,3220,3220,338098
20201126,1442,3220,3225,3220,3220,1547857
20201126,1443,3220,3230,3220,3230,1389525
20201126,1444,3225,3230,3225,3230,190357
20201126,1445,3225,3230,3225,3230,628193
20201126,1446,3230,3230,3225,3230,693302
20201126,1447,3230,3235,3225,3235,263678
20201126,1448,3235,3235,3225,3230,546868
20201126,1449,3235,3235,3225,3235,246389
20201126,1450,3235,3235,3230,3230,233330
20201126,1451,3230,3235,3225,3230,1107611
20201126,1452,3230,3235,3225,3235,88852
20201126,1453,3235,3235,3230,3235,82462
20201126,1454,3230,3235,3225,3225,97823
20201126,1455,3225,3230,3225,3230,36159
20201126,1456,3225,3235,3225,3225,370985
20201126,1457,3230,3230,3225,3230,375120
20201126,1458,3225,3230,3225,3225,1043026
20201126,1459,3230,3230,3220,3230,463658
20201126,1500,3230,3230,3220,3225,278368
20201126,1501,3225,3230,3220,3225,620591
20201126,1502,3230,3230,3225,3230,53904
20201126,1503,3230,3230,3225,3230,69287
20201126,1504,3230,3230,3225,3230,427650
20201126,1505,3225,3230,3225,3230,42657
20201126,1506,3230,3230,3225,3225,682503
20201126,1507,3225,3225,3220,3225,61256
20201126,1508,3220,3225,3220,3225,29862
20201126,1509,3225,3225,3220,3220,36227
20201126,1510,3225,3225,3220,3220,199160
20201126,1511,3220,3225,3220,3220,577861
20201126,1512,3220,3225,3220,3220,150711
20201126,1513,3220,3225,3220,3220,814719
20201126,1514,3225,3225,3220,3225,113458
20201126,1515,3220,3225,3220,3225,138876
20201126,1516,3220,3225,3220,3220,166913
20201126,1517,3220,3225,3220,3220,591022
20201126,1518,3220,3225,3220,3220,953009
20201126,1519,3225,3225,3215,3220,1638665
20201126,1520,3220,3225,3215,3220,395482
20201126,1530,3210,3210,3210,3210,2078283