날짜,시간,시가,고가,저가,종가,거래량
20201130,0901,3175,3180,3155,3160,3033999
20201130,0902,3160,3175,3155,3175,1371823
20201130,0903,3175,3180,3165,3175,1622370
20201130,0904,3175,3190,3175,3185,1885906
20201130,0905,3180,3190,3180,3185,788466
20201130,0906,3185,3195,3185,3195,1674016
20201130,0907,3190,3195,3190,3195,415680
20201130,0908,3195,3200,3190,3195,941137
20201130,0909,3195,3200,3185,3195,875046
20201130,0910,3195,3205,3190,3195,1468654
20201130,0911,3195,3205,3195,3200,586825
20201130,0912,3200,3205,3190,3195,1090532
20201130,0913,3195,3200,3195,3195,245183
20201130,0914,3195,3200,3195,3200,64203
20201130,0915,3200,3205,3195,3200,1200581
20201130,0916,3200,3205,3195,3205,523885
20201130,0917,3205,3210,3200,3205,489674
20201130,0918,3205,3215,3205,3210,1635509
20201130,0919,3215,3220,3210,3220,1158056
20201130,0920,3220,3225,3215,3215,1289808
20201130,0921,3220,3230,3215,3225,1777620
20201130,0922,3220,3230,3220,3225,645557
20201130,0923,3225,3225,3220,3220,242088
20201130,0924,3220,3225,3220,3220,266894
20201130,0925,3225,3235,3220,3230,1744681
20201130,0926,3230,3230,3220,3225,851372
20201130,0927,3225,3230,3220,3230,681571
20201130,0928,3225,3230,3220,3220,401307
20201130,0929,3220,3230,3220,3220,376019
20201130,0930,3220,3225,3220,3225,886675
20201130,0931,3225,3240,3220,3240,1640070
20201130,0932,3240,3240,3230,3235,916184
20201130,0933,3240,3245,3235,3240,1510225
20201130,0934,3240,3245,3235,3240,1750126
20201130,0935,3240,3245,3240,3240,396106
20201130,0936,3245,3245,3230,3235,1392883
20201130,0937,3235,3235,3225,3230,1083299
20201130,0938,3230,3240,3225,3240,1237251
20201130,0939,3235,3240,3230,3235,850521
20201130,0940,3235,3240,3225,3230,1300936
20201130,0941,3230,3235,3225,3230,418639
20201130,0942,3225,3230,3215,3220,2344506
20201130,0943,3220,3230,3215,3225,1367744
20201130,0944,3230,3230,3215,3220,1096299
20201130,0945,3220,3225,3215,3220,721737
20201130,0946,3220,3220,3215,3220,310063
20201130,0947,3215,3220,3210,3215,2480950
20201130,0948,3210,3220,3210,3220,796932
20201130,0949,3220,3225,3215,3220,553299
20201130,0950,3220,3230,3220,3225,271993
20201130,0951,3225,3230,3220,3225,521171
20201130,0952,3225,3225,3220,3220,799348
20201130,0953,3220,3220,3215,3220,186702
20201130,0954,3220,3220,3215,3215,270732
20201130,0955,3220,3220,3215,3220,517366
20201130,0956,3220,3220,3215,3220,377583
20201130,0957,3220,3225,3220,3225,329232
20201130,0958,3220,3230,3220,3225,231785
20201130,0959,3225,3225,3220,3225,178309
20201130,1000,3225,3225,3220,3220,552338
20201130,1001,3220,3225,3215,3225,1602903
20201130,1002,3225,3235,3220,3220,1164293
20201130,1003,3220,3230,3220,3225,171522
20201130,1004,3225,3230,3225,3230,431315
20201130,1005,3225,3235,3225,3230,210454
20201130,1006,3225,3240,3225,3240,953837
20201130,1007,3240,3245,3235,3245,832171
20201130,1008,3245,3245,3235,3245,1256399
20201130,1009,3240,3245,3235,3240,964559
20201130,1010,3245,3245,3230,3240,1128821
20201130,1011,3235,3245,3235,3235,826901
20201130,1012,3235,3240,3230,3235,520853
20201130,1013,3240,3240,3230,3235,255946
20201130,1014,3235,3240,3230,3235,850174
20201130,1015,3240,3240,3235,3235,770343
20201130,1016,3235,3240,3235,3235,318701
20201130,1017,3235,3235,3230,3235,64525
20201130,1018,3235,3240,3230,3235,375454
20201130,1019,3240,3240,3230,3235,281642
20201130,1020,3235,3240,3230,3235,426462
20201130,1021,3235,3240,3230,3230,134100
20201130,1022,3230,3235,3230,3230,1213638
20201130,1023,3230,3230,3220,3230,1091432
20201130,1024,3225,3230,3225,3230,28749
20201130,1025,3230,3230,3225,3225,139371
20201130,1026,3230,3230,3225,3230,544556
20201130,1027,3230,3230,3220,3225,178631
20201130,1028,3225,3230,3225,3225,263389
20201130,1029,3225,3230,3220,3230,185220
20201130,1030,3230,3230,3225,3230,233784
20201130,1031,3230,3230,3220,3225,782178
20201130,1032,3225,3230,3220,3225,129564
20201130,1033,3220,3225,3220,3220,1687229
20201130,1034,3220,3225,3220,3220,494214
20201130,1035,3220,3225,3220,3220,466834
20201130,1036,3225,3225,3215,3215,218796
20201130,1037,3215,3225,3215,3220,340643
20201130,1038,3220,3225,3220,3225,94137
20201130,1039,3225,3225,3215,3220,201235
20201130,1040,3225,3225,3215,3215,33021
20201130,1041,3220,3220,3215,3215,1426050
20201130,1042,3215,3220,3210,3220,1003319
20201130,1043,3215,3225,3215,3225,668766
20201130,1044,3225,3225,3220,3220,228620
20201130,1045,3220,3225,3215,3220,586531
20201130,1046,3220,3225,3215,3220,196616
20201130,1047,3220,3225,3215,3225,505400
20201130,1048,3225,3225,3215,3220,242307
20201130,1049,3220,3220,3215,3215,43921
20201130,1050,3220,3220,3215,3220,53355
20201130,1051,3225,3225,3215,3215,63440
20201130,1052,3215,3220,3215,3220,96860
20201130,1053,3220,3220,3210,3215,1329029
20201130,1054,3215,3215,3210,3215,120671
20201130,1055,3210,3215,3210,3210,985308
20201130,1056,3215,3215,3205,3210,940834
20201130,1057,3210,3215,3205,3205,221052
20201130,1058,3205,3215,3205,3210,382704
20201130,1059,3215,3215,3210,3210,24363
20201130,1100,3215,3215,3210,3215,65340
20201130,1101,3215,3220,3210,3220,760195
20201130,1102,3220,3220,3215,3220,105345
20201130,1103,3220,3220,3215,3220,23002
20201130,1104,3220,3225,3215,3220,1372268
20201130,1105,3220,3225,3215,3220,856893
20201130,1106,3220,3220,3220,3220,200723
20201130,1107,3220,3225,3220,3225,190708
20201130,1108,3220,3225,3220,3225,1091944
20201130,1109,3225,3230,3220,3225,367687
20201130,1110,3225,3230,3220,3225,202888
20201130,1111,3225,3230,3225,3225,94404
20201130,1112,3225,3230,3225,3230,341566
20201130,1113,3230,3230,3225,3230,149422
20201130,1114,3230,3235,3225,3230,475896
20201130,1115,3235,3235,3225,3230,196984
20201130,1116,3235,3235,3230,3235,117496
20201130,1117,3230,3235,3230,3235,14798
20201130,1118,3235,3240,3230,3235,886933
20201130,1119,3235,3235,3230,3235,59399
20201130,1120,3230,3235,3225,3225,371693
20201130,1121,3230,3235,3225,3230,192465
20201130,1122,3230,3235,3230,3235,133273
20201130,1123,3235,3240,3230,3235,884561
20201130,1124,3235,3240,3230,3230,370043
20201130,1125,3230,3235,3230,3235,20286
20201130,1126,3235,3235,3230,3235,286190
20201130,1127,3235,3235,3230,3235,80399
20201130,1128,3235,3240,3230,3240,271112
20201130,1129,3240,3240,3235,3240,186859
20201130,1130,3235,3240,3235,3240,438098
20201130,1131,3240,3245,3235,3235,866544
20201130,1132,3240,3240,3235,3240,433618
20201130,1133,3235,3240,3235,3240,182337
20201130,1134,3240,3240,3235,3240,179170
20201130,1135,3235,3240,3230,3230,98167
20201130,1136,3235,3235,3230,3235,64459
20201130,1137,3235,3240,3230,3235,263865
20201130,1138,3235,3240,3230,3235,221521
20201130,1139,3235,3240,3235,3235,11488
20201130,1140,3235,3240,3235,3240,66759
20201130,1141,3240,3245,3235,3235,889196
20201130,1142,3240,3245,3235,3235,157306
20201130,1143,3240,3240,3235,3235,3120
20201130,1144,3240,3245,3235,3245,208564
20201130,1145,3245,3245,3240,3245,149907
20201130,1146,3240,3250,3240,3250,911851
20201130,1147,3250,3250,3245,3250,1130610
20201130,1148,3250,3255,3245,3250,641340
20201130,1149,3250,3255,3250,3250,211507
20201130,1150,3250,3255,3245,3245,492968
20201130,1151,3250,3250,3245,3250,68917
20201130,1152,3245,3250,3240,3240,514354
20201130,1153,3245,3245,3240,3240,46478
20201130,1154,3245,3245,3240,3245,20374
20201130,1155,3245,3250,3240,3245,690382
20201130,1156,3245,3250,3240,3250,170217
20201130,1157,3245,3250,3240,3245,56452
20201130,1158,3245,3250,3240,3240,316461
20201130,1159,3240,3250,3240,3245,240211
20201130,1200,3245,3245,3240,3245,26880
20201130,1201,3245,3245,3240,3245,24931
20201130,1202,3240,3245,3235,3240,1515724
20201130,1203,3235,3240,3235,3235,176953
20201130,1204,3235,3240,3230,3235,662129
20201130,1205,3235,3240,3230,3235,63423
20201130,1206,3235,3235,3230,3235,38448
20201130,1207,3235,3235,3230,3235,78382
20201130,1208,3235,3235,3230,3235,43162
20201130,1209,3235,3235,3230,3235,18757
20201130,1210,3230,3240,3230,3240,558354
20201130,1211,3240,3240,3230,3235,278638
20201130,1212,3240,3240,3235,3240,54287
20201130,1213,3240,3240,3235,3240,46386
20201130,1214,3235,3240,3235,3240,208576
20201130,1215,3240,3240,3235,3240,10535
20201130,1216,3240,3240,3235,3240,42082
20201130,1217,3240,3240,3235,3240,10672
20201130,1218,3240,3240,3235,3240,24506
20201130,1219,3240,3240,3235,3240,9458
20201130,1220,3235,3240,3235,3240,9956
20201130,1221,3240,3240,3235,3235,74400
20201130,1222,3235,3240,3235,3235,316508
20201130,1223,3240,3245,3235,3245,766625
20201130,1224,3240,3245,3240,3240,83664
20201130,1225,3240,3245,3240,3245,33904
20201130,1226,3245,3245,3240,3245,13961
20201130,1227,3245,3250,3240,3245,544934
20201130,1228,3250,3250,3245,3245,18281
20201130,1229,3245,3250,3245,3245,42333
20201130,1230,3250,3250,3245,3250,264786
20201130,1231,3250,3250,3240,3245,74638
20201130,1232,3245,3245,3240,3245,35488
20201130,1233,3240,3245,3240,3240,558219
20201130,1234,3240,3240,3235,3235,13104
20201130,1235,3235,3240,3235,3235,26862
20201130,1236,3240,3240,3235,3235,388746
20201130,1237,3235,3240,3235,3235,6787
20201130,1238,3235,3240,3235,3235,183011
20201130,1239,3235,3240,3235,3235,6863
20201130,1240,3240,3240,3235,3240,17555
20201130,1241,3240,3240,3235,3240,39550
20201130,1242,3235,3240,3235,3235,39386
20201130,1243,3235,3240,3235,3235,578005
20201130,1244,3235,3235,3230,3235,47974
20201130,1245,3235,3240,3230,3235,319286
20201130,1246,3235,3235,3230,3235,99436
20201130,1247,3235,3235,3235,3235,138603
20201130,1248,3235,3235,3230,3235,92363
20201130,1249,3235,3235,3230,3235,67326
20201130,1250,3235,3235,3230,3235,23390
20201130,1251,3235,3235,3230,3235,206826
20201130,1252,3240,3240,3235,3235,188309
20201130,1253,3235,3240,3230,3235,378260
20201130,1254,3235,3235,3225,3230,1203601
20201130,1255,3230,3230,3225,3225,118232
20201130,1256,3230,3230,3225,3225,23789
20201130,1257,3225,3235,3225,3235,677199
20201130,1258,3235,3235,3225,3230,326559
20201130,1259,3230,3235,3225,3230,47534
20201130,1300,3235,3235,3230,3235,16880
20201130,1301,3235,3240,3235,3235,495216
20201130,1302,3235,3240,3230,3230,115674
20201130,1303,3235,3235,3230,3230,444871
20201130,1304,3230,3230,3225,3230,23568
20201130,1305,3230,3230,3225,3225,13834
20201130,1306,3230,3235,3225,3230,77787
20201130,1307,3235,3235,3230,3235,828669
20201130,1308,3235,3240,3235,3235,236257
20201130,1309,3235,3240,3235,3240,12680
20201130,1310,3235,3235,3235,3235,418757
20201130,1311,3240,3240,3235,3240,25813
20201130,1312,3240,3240,3235,3240,6667
20201130,1313,3235,3240,3235,3240,668299
20201130,1314,3235,3240,3235,3240,28505
20201130,1315,3240,3240,3235,3235,460881
20201130,1316,3235,3240,3235,3240,42342
20201130,1317,3240,3240,3230,3235,311865
20201130,1318,3235,3240,3235,3235,14844
20201130,1319,3240,3240,3235,3235,20532
20201130,1320,3235,3240,3235,3235,135568
20201130,1321,3240,3240,3235,3235,61894
20201130,1322,3235,3240,3230,3240,226282
20201130,1323,3235,3240,3235,3235,2653
20201130,1324,3240,3240,3230,3235,284778
20201130,1325,3240,3240,3235,3240,1087
20201130,1326,3240,3245,3235,3240,1050764
20201130,1327,3240,3245,3240,3240,32863
20201130,1328,3240,3245,3240,3240,109556
20201130,1329,3245,3245,3240,3245,340828
20201130,1330,3245,3250,3240,3245,898219
20201130,1331,3245,3245,3240,3245,315080
20201130,1332,3245,3245,3240,3245,73621
20201130,1333,3240,3245,3240,3245,53469
20201130,1334,3245,3245,3235,3235,846674
20201130,1335,3235,3240,3235,3235,269263
20201130,1336,3240,3245,3240,3240,95775
20201130,1337,3240,3245,3235,3240,80842
20201130,1338,3240,3245,3235,3240,103824
20201130,1339,3240,3240,3235,3235,14705
20201130,1340,3240,3240,3235,3240,1445
20201130,1341,3235,3240,3235,3240,2361
20201130,1342,3240,3240,3230,3235,996267
20201130,1343,3235,3240,3235,3240,22305
20201130,1344,3240,3240,3235,3240,18538
20201130,1345,3240,3245,3240,3240,316555
20201130,1346,3245,3245,3235,3240,131445
20201130,1347,3240,3245,3235,3240,90336
20201130,1348,3235,3240,3235,3240,18935
20201130,1349,3240,3245,3240,3240,158787
20201130,1350,3245,3245,3240,3245,20324
20201130,1351,3245,3245,3240,3245,23773
20201130,1352,3240,3245,3240,3240,68045
20201130,1353,3245,3245,3240,3245,1262368
20201130,1354,3245,3250,3245,3250,892755
20201130,1355,3250,3250,3245,3245,240232
20201130,1356,3250,3250,3245,3250,290879
20201130,1357,3245,3250,3245,3250,11426
20201130,1358,3250,3250,3245,3245,9911
20201130,1359,3250,3250,3245,3250,396065
20201130,1400,3250,3255,3250,3255,521063
20201130,1401,3255,3255,3245,3250,618186
20201130,1402,3250,3260,3250,3255,1988886
20201130,1403,3255,3260,3255,3260,167471
20201130,1404,3260,3260,3255,3260,229515
20201130,1405,3260,3260,3250,3255,1199976
20201130,1406,3255,3260,3250,3255,402008
20201130,1407,3260,3265,3255,3260,1448965
20201130,1408,3260,3270,3260,3265,872788
20201130,1409,3265,3270,3260,3265,718428
20201130,1410,3265,3270,3265,3270,230841
20201130,1411,3270,3275,3265,3270,1219645
20201130,1412,3270,3275,3270,3275,705674
20201130,1413,3275,3275,3265,3270,779571
20201130,1414,3270,3275,3270,3275,156845
20201130,1415,3275,3280,3270,3280,1002471
20201130,1416,3275,3280,3275,3275,538149
20201130,1417,3275,3280,3270,3280,566864
20201130,1418,3280,3280,3275,3280,123390
20201130,1419,3275,3280,3270,3275,543651
20201130,1420,3270,3275,3270,3270,609737
20201130,1421,3270,3275,3265,3270,798993
20201130,1422,3270,3275,3265,3270,165126
20201130,1423,3270,3275,3265,3275,915085
20201130,1424,3270,3275,3265,3270,465543
20201130,1425,3270,3270,3265,3270,81311
20201130,1426,3270,3275,3265,3275,577380
20201130,1427,3275,3275,3265,3270,181266
20201130,1428,3270,3275,3270,3275,90568
20201130,1429,3275,3280,3270,3275,957471
20201130,1430,3280,3280,3270,3275,700188
20201130,1431,3280,3285,3275,3280,2132506
20201130,1432,3280,3285,3275,3275,229177
20201130,1433,3280,3285,3275,3280,629024
20201130,1434,3280,3280,3265,3275,1664048
20201130,1435,3270,3275,3265,3270,964894
20201130,1436,3275,3275,3270,3275,67695
20201130,1437,3270,3280,3270,3275,298189
20201130,1438,3280,3280,3275,3275,463209
20201130,1439,3275,3275,3265,3265,1972842
20201130,1440,3270,3275,3270,3275,241119
20201130,1441,3275,3280,3270,3275,954068
20201130,1442,3275,3280,3270,3275,131207
20201130,1443,3275,3280,3270,3275,69874
20201130,1444,3280,3280,3275,3275,228762
20201130,1445,3270,3280,3270,3275,157462
20201130,1446,3280,3280,3275,3275,64630
20201130,1447,3275,3280,3275,3275,78051
20201130,1448,3275,3280,3275,3275,656255
20201130,1449,3280,3280,3270,3275,217793
20201130,1450,3275,3280,3275,3280,594019
20201130,1451,3280,3280,3275,3280,106757
20201130,1452,3280,3280,3275,3275,811015
20201130,1453,3280,3280,3275,3275,162994
20201130,1454,3280,3280,3275,3275,39425
20201130,1455,3275,3280,3270,3280,1536910
20201130,1456,3280,3280,3275,3280,480835
20201130,1457,3280,3280,3270,3275,1142292
20201130,1458,3275,3275,3270,3270,586531
20201130,1459,3270,3275,3265,3270,158543
20201130,1500,3275,3275,3270,3275,94654
20201130,1501,3275,3275,3265,3265,347918
20201130,1502,3265,3270,3265,3265,376223
20201130,1503,3265,3270,3265,3265,93575
20201130,1504,3265,3275,3265,3275,1128562
20201130,1505,3270,3275,3270,3270,46059
20201130,1506,3270,3275,3265,3275,377082
20201130,1507,3275,3275,3265,3270,191160
20201130,1508,3265,3275,3265,3275,223909
20201130,1509,3275,3275,3270,3275,65081
20201130,1510,3270,3275,3270,3275,439003
20201130,1511,3275,3280,3270,3275,456491
20201130,1512,3275,3280,3270,3275,335863
20201130,1513,3275,3275,3270,3275,62300
20201130,1514,3275,3275,3270,3275,452182
20201130,1515,3270,3275,3270,3275,435814
20201130,1516,3275,3275,3270,3275,179270
20201130,1517,3275,3280,3270,3280,290338
20201130,1518,3275,3280,3275,3280,166222
20201130,1519,3280,3290,3275,3285,2080336
20201130,1520,3290,3290,3280,3285,1552597
20201130,1530,3290,3290,3290,3290,2845078