날짜,시간,시가,고가,저가,종가,거래량
20201125,0901,3195,3210,3195,3200,5190486
20201125,0902,3200,3200,3180,3185,2566276
20201125,0903,3185,3190,3180,3185,1138130
20201125,0904,3185,3190,3180,3185,1430244
20201125,0905,3180,3195,3175,3190,2497545
20201125,0906,3190,3195,3185,3185,1538578
20201125,0907,3185,3190,3175,3190,2582950
20201125,0908,3185,3190,3180,3185,604197
20201125,0909,3185,3190,3180,3185,1363306
20201125,0910,3185,3195,3180,3190,1958513
20201125,0911,3190,3195,3180,3185,1016359
20201125,0912,3185,3195,3180,3190,1528676
20201125,0913,3190,3195,3185,3190,690769
20201125,0914,3190,3195,3190,3195,928740
20201125,0915,3195,3205,3195,3205,1598725
20201125,0916,3200,3210,3195,3200,2435612
20201125,0917,3200,3205,3195,3195,656801
20201125,0918,3195,3200,3190,3195,764365
20201125,0919,3195,3195,3185,3185,1415356
20201125,0920,3185,3190,3180,3185,684193
20201125,0921,3185,3200,3185,3195,898894
20201125,0922,3195,3200,3190,3195,263906
20201125,0923,3195,3200,3190,3200,321650
20201125,0924,3200,3200,3190,3195,471046
20201125,0925,3195,3200,3190,3195,318416
20201125,0926,3195,3205,3195,3205,826481
20201125,0927,3200,3205,3195,3205,655379
20201125,0928,3200,3205,3200,3200,486621
20201125,0929,3200,3205,3195,3200,173780
20201125,0930,3200,3205,3195,3205,741208
20201125,0931,3205,3205,3195,3205,411842
20201125,0932,3205,3205,3195,3200,322641
20201125,0933,3200,3200,3190,3195,692387
20201125,0934,3195,3200,3190,3195,233523
20201125,0935,3190,3200,3190,3195,783508
20201125,0936,3200,3200,3195,3200,778946
20201125,0937,3195,3205,3195,3195,159943
20201125,0938,3200,3205,3195,3200,333330
20201125,0939,3200,3205,3200,3205,296007
20201125,0940,3200,3205,3200,3205,628424
20201125,0941,3200,3205,3195,3200,663850
20201125,0942,3200,3205,3195,3205,503769
20201125,0943,3200,3205,3200,3205,249124
20201125,0944,3205,3205,3200,3205,87104
20201125,0945,3205,3205,3200,3205,909658
20201125,0946,3205,3205,3200,3205,111162
20201125,0947,3205,3205,3200,3205,668397
20201125,0948,3200,3205,3200,3205,80015
20201125,0949,3200,3205,3200,3200,455995
20201125,0950,3205,3205,3195,3200,198584
20201125,0951,3200,3205,3195,3205,255804
20201125,0952,3200,3205,3200,3205,51715
20201125,0953,3200,3210,3200,3210,1175916
20201125,0954,3210,3210,3205,3210,37610
20201125,0955,3210,3215,3205,3215,922915
20201125,0956,3215,3220,3210,3215,932404
20201125,0957,3215,3215,3210,3215,207644
20201125,0958,3215,3220,3210,3215,649082
20201125,0959,3215,3215,3210,3210,396823
20201125,1000,3210,3215,3205,3215,280150
20201125,1001,3210,3215,3210,3215,866555
20201125,1002,3215,3220,3215,3215,364194
20201125,1003,3215,3220,3210,3220,245866
20201125,1004,3220,3220,3215,3220,749048
20201125,1005,3220,3225,3215,3220,521136
20201125,1006,3220,3225,3210,3215,461783
20201125,1007,3220,3220,3205,3210,677290
20201125,1008,3210,3215,3205,3205,385620
20201125,1009,3210,3210,3205,3205,241033
20201125,1010,3210,3210,3205,3210,148146
20201125,1011,3205,3210,3195,3200,1941943
20201125,1012,3200,3205,3195,3200,648025
20201125,1013,3205,3205,3200,3200,434082
20201125,1014,3200,3200,3195,3195,69615
20201125,1015,3200,3205,3195,3200,487453
20201125,1016,3200,3205,3200,3205,342006
20201125,1017,3205,3205,3195,3200,161074
20201125,1018,3200,3205,3195,3195,398280
20201125,1019,3200,3200,3195,3195,19299
20201125,1020,3200,3200,3190,3195,839927
20201125,1021,3195,3200,3190,3195,729566
20201125,1022,3195,3200,3195,3195,133855
20201125,1023,3195,3195,3190,3195,440866
20201125,1024,3190,3200,3190,3195,128309
20201125,1025,3195,3200,3195,3200,780056
20201125,1026,3195,3200,3195,3200,24698
20201125,1027,3200,3200,3190,3200,231987
20201125,1028,3200,3200,3190,3195,213393
20201125,1029,3195,3200,3190,3200,122490
20201125,1030,3200,3200,3195,3200,16630
20201125,1031,3195,3200,3195,3200,49469
20201125,1032,3195,3200,3195,3200,127279
20201125,1033,3200,3205,3195,3205,684048
20201125,1034,3205,3205,3200,3205,56061
20201125,1035,3205,3205,3200,3200,452650
20201125,1036,3200,3205,3195,3195,1163898
20201125,1037,3200,3200,3195,3200,16448
20201125,1038,3200,3200,3195,3195,53087
20201125,1039,3195,3205,3195,3200,273039
20201125,1040,3200,3205,3195,3195,43553
20201125,1041,3200,3200,3195,3200,9397
20201125,1042,3200,3200,3195,3200,162578
20201125,1043,3205,3205,3195,3195,14921
20201125,1044,3200,3200,3195,3200,9972
20201125,1045,3200,3200,3195,3195,887033
20201125,1046,3195,3200,3190,3200,73274
20201125,1047,3195,3200,3195,3200,26513
20201125,1048,3195,3200,3195,3195,30669
20201125,1049,3195,3200,3195,3195,44348
20201125,1050,3195,3205,3195,3200,523825
20201125,1051,3200,3205,3195,3195,259058
20201125,1052,3195,3205,3195,3205,82914
20201125,1053,3205,3205,3200,3205,44222
20201125,1054,3205,3205,3200,3200,26861
20201125,1055,3205,3205,3200,3205,48713
20201125,1056,3205,3205,3200,3205,43002
20201125,1057,3205,3210,3200,3210,1066600
20201125,1058,3205,3210,3205,3210,18333
20201125,1059,3205,3210,3205,3205,320254
20201125,1100,3210,3210,3205,3210,26155
20201125,1101,3210,3210,3200,3205,255348
20201125,1102,3205,3210,3205,3210,686426
20201125,1103,3210,3210,3205,3210,217535
20201125,1104,3210,3210,3200,3200,90794
20201125,1105,3205,3210,3200,3205,267298
20201125,1106,3205,3210,3205,3210,32014
20201125,1107,3210,3210,3205,3205,390691
20201125,1108,3205,3210,3205,3210,193648
20201125,1109,3210,3215,3205,3210,623178
20201125,1110,3210,3210,3200,3205,287879
20201125,1111,3205,3205,3200,3200,69451
20201125,1112,3205,3205,3200,3205,18917
20201125,1113,3205,3205,3200,3200,13924
20201125,1114,3205,3205,3205,3205,321129
20201125,1115,3205,3210,3200,3210,221577
20201125,1116,3205,3210,3205,3205,116144
20201125,1117,3200,3205,3200,3205,24662
20201125,1118,3200,3205,3200,3205,332907
20201125,1119,3205,3205,3195,3200,471116
20201125,1120,3200,3200,3195,3200,97309
20201125,1121,3200,3200,3195,3195,759097
20201125,1122,3195,3195,3190,3190,610898
20201125,1123,3190,3200,3190,3195,316733
20201125,1124,3200,3200,3190,3190,312776
20201125,1125,3195,3195,3190,3195,161101
20201125,1126,3195,3200,3195,3200,193113
20201125,1127,3195,3200,3195,3195,24024
20201125,1128,3195,3200,3195,3200,472209
20201125,1129,3200,3200,3195,3200,66871
20201125,1130,3200,3205,3200,3200,63603
20201125,1131,3200,3205,3195,3195,116763
20201125,1132,3195,3200,3195,3200,571189
20201125,1133,3195,3200,3190,3190,429386
20201125,1134,3195,3200,3195,3200,86201
20201125,1135,3195,3200,3195,3200,129090
20201125,1136,3200,3200,3190,3195,100558
20201125,1137,3195,3195,3190,3190,20229
20201125,1138,3190,3195,3190,3195,13085
20201125,1139,3195,3200,3190,3195,241198
20201125,1140,3195,3200,3190,3195,186373
20201125,1141,3195,3200,3190,3195,100493
20201125,1142,3195,3195,3190,3195,22754
20201125,1143,3195,3195,3190,3190,29582
20201125,1144,3190,3195,3190,3190,65002
20201125,1145,3195,3195,3190,3195,199228
20201125,1146,3195,3195,3190,3190,173744
20201125,1147,3190,3195,3190,3190,149378
20201125,1148,3190,3195,3190,3190,73246
20201125,1149,3195,3195,3185,3190,1759483
20201125,1150,3190,3195,3185,3190,192321
20201125,1151,3190,3190,3185,3190,225478
20201125,1152,3190,3195,3185,3190,193511
20201125,1153,3190,3195,3185,3195,697732
20201125,1154,3195,3195,3190,3190,80836
20201125,1155,3195,3195,3190,3195,92762
20201125,1156,3195,3200,3190,3190,927748
20201125,1157,3195,3195,3190,3195,76141
20201125,1158,3195,3195,3190,3195,284825
20201125,1159,3195,3200,3195,3195,105144
20201125,1200,3200,3200,3190,3195,234087
20201125,1201,3190,3200,3190,3195,191739
20201125,1202,3200,3200,3190,3195,94927
20201125,1203,3195,3200,3190,3195,176451
20201125,1204,3195,3195,3190,3195,16912
20201125,1205,3195,3200,3190,3195,142914
20201125,1206,3200,3200,3195,3200,882677
20201125,1207,3200,3200,3195,3200,37175
20201125,1208,3200,3205,3195,3205,174508
20201125,1209,3200,3205,3195,3200,59487
20201125,1210,3195,3200,3195,3200,17490
20201125,1211,3200,3200,3195,3195,489994
20201125,1212,3195,3195,3190,3195,136379
20201125,1213,3195,3195,3190,3195,9262
20201125,1214,3195,3195,3190,3195,12178
20201125,1215,3195,3195,3190,3195,375694
20201125,1216,3195,3195,3190,3195,37475
20201125,1217,3195,3200,3195,3200,232607
20201125,1218,3200,3200,3195,3200,22870
20201125,1219,3195,3200,3195,3200,13709
20201125,1220,3200,3200,3195,3200,558986
20201125,1221,3205,3205,3195,3200,278565
20201125,1222,3200,3200,3195,3200,207697
20201125,1223,3200,3200,3195,3200,67309
20201125,1224,3200,3200,3195,3200,38757
20201125,1225,3200,3205,3195,3200,302342
20201125,1226,3200,3200,3195,3195,49948
20201125,1227,3200,3200,3195,3200,3571
20201125,1228,3195,3205,3195,3200,357296
20201125,1229,3200,3205,3195,3200,218850
20201125,1230,3200,3205,3200,3200,69048
20201125,1231,3200,3205,3200,3200,298765
20201125,1232,3200,3205,3200,3200,107258
20201125,1233,3200,3205,3200,3200,29088
20201125,1234,3205,3205,3200,3205,34024
20201125,1235,3205,3205,3200,3205,5839
20201125,1236,3205,3205,3200,3205,395588
20201125,1237,3205,3205,3205,3205,316563
20201125,1238,3205,3205,3200,3205,375944
20201125,1239,3205,3210,3200,3205,206471
20201125,1240,3200,3205,3200,3200,226348
20201125,1241,3205,3210,3200,3205,170415
20201125,1242,3205,3210,3205,3210,4342
20201125,1243,3205,3215,3205,3210,917647
20201125,1244,3215,3215,3205,3210,282415
20201125,1245,3210,3215,3205,3210,216642
20201125,1246,3215,3215,3205,3210,322021
20201125,1247,3210,3215,3210,3210,136474
20201125,1248,3210,3215,3205,3210,389673
20201125,1249,3210,3210,3205,3210,30011
20201125,1250,3210,3210,3205,3210,31732
20201125,1251,3210,3210,3205,3210,303958
20201125,1252,3210,3215,3205,3215,89384
20201125,1253,3210,3215,3210,3215,65262
20201125,1254,3215,3215,3210,3215,22389
20201125,1255,3210,3215,3210,3215,145560
20201125,1256,3215,3215,3210,3210,572982
20201125,1257,3210,3215,3210,3215,159422
20201125,1258,3210,3215,3210,3215,60533
20201125,1259,3215,3215,3210,3210,522478
20201125,1300,3210,3210,3205,3210,29066
20201125,1301,3210,3215,3205,3205,538050
20201125,1302,3210,3210,3205,3210,294811
20201125,1303,3210,3215,3210,3215,86097
20201125,1304,3215,3215,3210,3210,15027
20201125,1305,3210,3215,3210,3210,19531
20201125,1306,3215,3215,3210,3215,38011
20201125,1307,3215,3215,3210,3210,35844
20201125,1308,3210,3215,3210,3210,801045
20201125,1309,3210,3215,3205,3215,137803
20201125,1310,3215,3215,3210,3215,13596
20201125,1311,3210,3215,3210,3215,75300
20201125,1312,3215,3220,3210,3215,1665873
20201125,1313,3215,3215,3210,3210,156379
20201125,1314,3215,3215,3210,3210,36436
20201125,1315,3215,3215,3210,3210,333278
20201125,1316,3215,3215,3205,3210,719766
20201125,1317,3210,3210,3205,3210,67536
20201125,1318,3210,3210,3205,3210,21444
20201125,1319,3210,3210,3205,3210,11375
20201125,1320,3210,3215,3205,3210,362895
20201125,1321,3205,3215,3205,3210,122922
20201125,1322,3210,3210,3205,3210,99675
20201125,1323,3210,3210,3205,3210,139937
20201125,1324,3215,3215,3210,3210,105362
20201125,1325,3210,3215,3205,3210,151327
20201125,1326,3215,3215,3210,3215,7541
20201125,1327,3215,3215,3210,3215,42463
20201125,1328,3215,3220,3210,3215,503190
20201125,1329,3215,3215,3210,3210,72029
20201125,1330,3210,3220,3210,3220,157562
20201125,1331,3215,3225,3215,3220,705798
20201125,1332,3225,3225,3215,3220,230529
20201125,1333,3220,3220,3215,3215,457462
20201125,1334,3215,3220,3215,3215,151877
20201125,1335,3215,3225,3215,3220,327727
20201125,1336,3225,3225,3220,3225,66525
20201125,1337,3225,3225,3220,3225,105508
20201125,1338,3225,3230,3225,3230,679449
20201125,1339,3230,3230,3225,3230,565529
20201125,1340,3230,3235,3225,3230,828309
20201125,1341,3230,3235,3225,3235,674929
20201125,1342,3235,3235,3230,3230,1337293
20201125,1343,3230,3235,3225,3230,180762
20201125,1344,3225,3230,3225,3230,261309
20201125,1345,3225,3230,3225,3230,457969
20201125,1346,3225,3235,3225,3230,544030
20201125,1347,3225,3230,3225,3230,527892
20201125,1348,3225,3235,3225,3230,485119
20201125,1349,3235,3235,3230,3235,52287
20201125,1350,3235,3235,3230,3235,42554
20201125,1351,3235,3240,3230,3235,1431704
20201125,1352,3235,3240,3235,3240,360065
20201125,1353,3240,3240,3235,3240,211040
20201125,1354,3240,3245,3235,3245,656011
20201125,1355,3245,3250,3240,3245,2064068
20201125,1356,3245,3250,3240,3250,570541
20201125,1357,3250,3250,3240,3245,1596413
20201125,1358,3245,3250,3245,3250,227258
20201125,1359,3250,3255,3245,3250,731612
20201125,1400,3250,3255,3245,3255,1788478
20201125,1401,3255,3255,3250,3255,695673
20201125,1402,3255,3255,3245,3250,1138208
20201125,1403,3250,3255,3245,3255,648015
20201125,1404,3255,3255,3250,3255,277823
20201125,1405,3255,3260,3250,3260,1174853
20201125,1406,3260,3260,3250,3260,1663875
20201125,1407,3260,3275,3260,3265,2568897
20201125,1408,3265,3270,3260,3270,1506417
20201125,1409,3265,3275,3265,3275,1633645
20201125,1410,3275,3275,3265,3275,1472620
20201125,1411,3275,3275,3265,3270,1270003
20201125,1412,3270,3270,3260,3265,1791881
20201125,1413,3265,3270,3260,3265,1304736
20201125,1414,3265,3275,3265,3270,1243518
20201125,1415,3275,3280,3265,3275,2142262
20201125,1416,3275,3290,3270,3290,2684796
20201125,1417,3285,3290,3275,3285,2495949
20201125,1418,3285,3295,3280,3290,2076576
20201125,1419,3295,3295,3285,3290,1293407
20201125,1420,3295,3300,3290,3300,2415522
20201125,1421,3300,3310,3295,3305,3861830
20201125,1422,3300,3310,3300,3310,2287599
20201125,1423,3310,3320,3305,3315,3116118
20201125,1424,3315,3320,3295,3295,3151473
20201125,1425,3300,3300,3285,3285,3116067
20201125,1426,3290,3295,3285,3285,2149055
20201125,1427,3290,3295,3285,3290,2069899
20201125,1428,3285,3295,3285,3295,535326
20201125,1429,3295,3305,3290,3305,1384675
20201125,1430,3300,3305,3295,3295,2203019
20201125,1431,3295,3305,3295,3300,1497002
20201125,1432,3305,3305,3295,3300,949760
20201125,1433,3300,3310,3300,3305,1747358
20201125,1434,3305,3310,3300,3300,1831709
20201125,1435,3300,3300,3285,3290,1437033
20201125,1436,3290,3290,3275,3275,2271993
20201125,1437,3275,3285,3270,3280,3149515
20201125,1438,3285,3285,3270,3270,2248249
20201125,1439,3275,3280,3270,3270,1132551
20201125,1440,3270,3280,3270,3275,1780992
20201125,1441,3275,3280,3270,3275,294115
20201125,1442,3270,3275,3265,3270,1117732
20201125,1443,3265,3275,3265,3270,1362402
20201125,1444,3270,3270,3265,3270,534425
20201125,1445,3270,3275,3265,3275,585744
20201125,1446,3275,3280,3270,3280,959890
20201125,1447,3280,3285,3275,3285,1405832
20201125,1448,3280,3285,3275,3280,1154355
20201125,1449,3280,3280,3275,3280,645024
20201125,1450,3280,3280,3270,3270,372967
20201125,1451,3270,3275,3265,3265,1061314
20201125,1452,3265,3270,3260,3270,1581690
20201125,1453,3265,3275,3265,3270,1223496
20201125,1454,3275,3275,3270,3275,136194
20201125,1455,3275,3280,3275,3275,1485132
20201125,1456,3280,3280,3270,3275,383449
20201125,1457,3275,3280,3270,3280,473943
20201125,1458,3275,3280,3275,3280,135681
20201125,1459,3280,3285,3275,3285,1833491
20201125,1500,3285,3285,3275,3280,494250
20201125,1501,3280,3280,3270,3275,1346518
20201125,1502,3270,3280,3270,3270,463724
20201125,1503,3275,3280,3265,3275,1205319
20201125,1504,3280,3285,3275,3280,822170
20201125,1505,3280,3285,3280,3280,231446
20201125,1506,3285,3285,3275,3275,505456
20201125,1507,3280,3280,3275,3275,423797
20201125,1508,3280,3285,3275,3280,321898
20201125,1509,3280,3285,3275,3275,193957
20201125,1510,3280,3280,3275,3275,105057
20201125,1511,3275,3280,3270,3270,1515214
20201125,1512,3275,3280,3270,3275,873666
20201125,1513,3275,3275,3270,3275,304644
20201125,1514,3275,3280,3270,3270,330637
20201125,1515,3270,3280,3270,3275,443340
20201125,1516,3280,3280,3275,3275,300263
20201125,1517,3275,3280,3270,3270,180308
20201125,1518,3270,3280,3270,3275,406168
20201125,1519,3280,3280,3275,3280,107613
20201125,1520,3275,3280,3275,3275,526760
20201125,1530,3280,3280,3280,3280,2425527