날짜,시간,시가,고가,저가,종가,거래량
20201116,0901,17020,17055,16980,17045,1968564
20201116,0902,17045,17105,17035,17085,1119232
20201116,0903,17085,17170,17080,17160,980729
20201116,0904,17160,17210,17155,17200,1295913
20201116,0905,17205,17225,17160,17195,698995
20201116,0906,17200,17250,17190,17245,1082987
20201116,0907,17250,17255,17215,17250,526195
20201116,0908,17245,17255,17205,17210,549409
20201116,0909,17210,17225,17155,17170,476748
20201116,0910,17170,17190,17150,17170,333509
20201116,0911,17180,17255,17170,17230,765833
20201116,0912,17230,17250,17225,17225,407319
20201116,0913,17230,17230,17200,17205,378966
20201116,0914,17205,17235,17180,17190,293925
20201116,0915,17190,17190,17165,17170,370559
20201116,0916,17165,17185,17150,17180,302416
20201116,0917,17180,17195,17155,17190,310128
20201116,0918,17190,17240,17185,17235,420077
20201116,0919,17235,17255,17230,17235,479588
20201116,0920,17230,17280,17230,17265,676767
20201116,0921,17265,17280,17255,17260,261252
20201116,0922,17260,17290,17255,17285,372996
20201116,0923,17280,17285,17260,17275,280168
20201116,0924,17275,17285,17265,17275,359372
20201116,0925,17280,17295,17265,17290,454189
20201116,0926,17290,17310,17280,17310,571490
20201116,0927,17305,17335,17305,17330,710688
20201116,0928,17330,17350,17325,17340,542756
20201116,0929,17335,17360,17335,17360,401000
20201116,0930,17360,17395,17355,17390,660827
20201116,0931,17395,17400,17370,17375,583857
20201116,0932,17370,17385,17360,17365,337547
20201116,0933,17365,17370,17320,17325,280869
20201116,0934,17320,17335,17305,17310,291812
20201116,0935,17310,17365,17310,17365,329567
20201116,0936,17360,17380,17350,17355,222546
20201116,0937,17355,17370,17345,17355,118241
20201116,0938,17350,17390,17345,17385,282864
20201116,0939,17385,17405,17380,17380,390167
20201116,0940,17385,17390,17375,17390,206271
20201116,0941,17380,17395,17355,17365,311989
20201116,0942,17370,17395,17360,17395,270382
20201116,0943,17395,17415,17375,17400,442766
20201116,0944,17405,17415,17390,17410,235093
20201116,0945,17410,17425,17400,17420,308950
20201116,0946,17420,17430,17395,17395,397380
20201116,0947,17400,17420,17370,17375,473214
20201116,0948,17380,17390,17375,17380,148483
20201116,0949,17380,17390,17370,17385,200486
20201116,0950,17385,17390,17375,17390,132964
20201116,0951,17390,17395,17370,17370,300321
20201116,0952,17365,17375,17355,17360,185421
20201116,0953,17360,17375,17355,17360,276492
20201116,0954,17360,17370,17350,17360,98643
20201116,0955,17360,17370,17350,17350,181650
20201116,0956,17350,17370,17350,17365,290160
20201116,0957,17360,17365,17335,17340,241493
20201116,0958,17335,17350,17330,17340,152147
20201116,0959,17340,17345,17320,17320,133747
20201116,1000,17325,17340,17315,17335,128439
20201116,1001,17335,17365,17325,17360,239392
20201116,1002,17360,17370,17325,17325,185696
20201116,1003,17325,17340,17315,17320,117894
20201116,1004,17320,17325,17310,17325,127255
20201116,1005,17325,17325,17305,17310,112714
20201116,1006,17305,17350,17305,17345,172066
20201116,1007,17345,17375,17345,17375,301465
20201116,1008,17370,17390,17360,17385,516539
20201116,1009,17385,17390,17380,17390,245576
20201116,1010,17395,17405,17390,17400,446202
20201116,1011,17400,17405,17385,17395,226366
20201116,1012,17395,17405,17390,17400,150292
20201116,1013,17405,17405,17390,17395,257472
20201116,1014,17395,17410,17395,17410,46114
20201116,1015,17410,17410,17395,17400,144463
20201116,1016,17405,17405,17385,17395,177589
20201116,1017,17390,17420,17390,17415,435379
20201116,1018,17415,17440,17415,17425,415804
20201116,1019,17430,17440,17425,17435,79522
20201116,1020,17435,17440,17415,17425,215253
20201116,1021,17425,17425,17415,17425,66399
20201116,1022,17425,17425,17410,17415,118281
20201116,1023,17415,17420,17410,17410,126163
20201116,1024,17410,17420,17405,17405,122454
20201116,1025,17405,17430,17405,17415,172537
20201116,1026,17420,17425,17415,17420,92003
20201116,1027,17420,17435,17420,17435,77586
20201116,1028,17435,17440,17425,17440,227474
20201116,1029,17440,17450,17435,17445,458917
20201116,1030,17440,17450,17430,17445,103204
20201116,1031,17445,17450,17430,17435,70880
20201116,1032,17435,17445,17405,17410,213042
20201116,1033,17415,17455,17410,17450,377268
20201116,1034,17455,17455,17430,17430,180444
20201116,1035,17430,17455,17430,17455,106121
20201116,1036,17450,17460,17445,17455,227385
20201116,1037,17455,17460,17445,17455,120331
20201116,1038,17455,17465,17455,17460,122565
20201116,1039,17455,17465,17455,17460,50800
20201116,1040,17460,17460,17425,17440,342670
20201116,1041,17445,17455,17435,17435,127236
20201116,1042,17435,17450,17435,17440,75979
20201116,1043,17440,17450,17430,17430,201898
20201116,1044,17430,17435,17430,17430,94781
20201116,1045,17430,17430,17415,17415,67319
20201116,1046,17420,17425,17405,17420,163301
20201116,1047,17420,17435,17395,17395,241702
20201116,1048,17395,17420,17395,17415,98793
20201116,1049,17415,17420,17405,17405,34072
20201116,1050,17405,17410,17400,17405,35113
20201116,1051,17405,17420,17395,17405,137362
20201116,1052,17405,17405,17380,17380,93885
20201116,1053,17380,17400,17375,17385,302754
20201116,1054,17385,17395,17380,17390,112573
20201116,1055,17390,17400,17380,17400,212157
20201116,1056,17395,17400,17390,17390,46843
20201116,1057,17390,17410,17380,17410,147850
20201116,1058,17405,17420,17400,17415,181668
20201116,1059,17420,17425,17410,17420,60283
20201116,1100,17420,17425,17415,17420,99657
20201116,1101,17425,17450,17420,17445,237457
20201116,1102,17445,17450,17435,17435,74190
20201116,1103,17435,17450,17435,17445,97400
20201116,1104,17445,17460,17440,17455,205094
20201116,1105,17460,17460,17450,17455,141854
20201116,1106,17455,17460,17445,17445,130310
20201116,1107,17450,17465,17445,17460,198846
20201116,1108,17465,17465,17450,17450,96890
20201116,1109,17450,17475,17450,17460,242842
20201116,1110,17455,17475,17455,17470,255549
20201116,1111,17475,17485,17465,17480,196833
20201116,1112,17480,17490,17475,17485,248400
20201116,1113,17480,17490,17480,17485,59862
20201116,1114,17490,17510,17485,17505,326821
20201116,1115,17505,17510,17490,17505,259252
20201116,1116,17505,17510,17490,17500,151627
20201116,1117,17505,17510,17500,17505,100970
20201116,1118,17505,17510,17495,17495,79837
20201116,1119,17500,17510,17495,17500,118238
20201116,1120,17505,17510,17485,17490,161425
20201116,1121,17490,17510,17490,17505,91255
20201116,1122,17505,17510,17495,17505,156540
20201116,1123,17505,17505,17490,17490,79496
20201116,1124,17490,17495,17480,17485,66067
20201116,1125,17480,17485,17465,17465,292435
20201116,1126,17460,17480,17460,17460,127407
20201116,1127,17460,17470,17455,17460,63583
20201116,1128,17460,17460,17440,17440,108569
20201116,1129,17440,17450,17440,17445,205990
20201116,1130,17445,17460,17445,17460,44596
20201116,1131,17455,17475,17455,17475,55923
20201116,1132,17470,17490,17470,17485,165116
20201116,1133,17490,17490,17480,17480,45141
20201116,1134,17480,17485,17470,17470,141573
20201116,1135,17470,17485,17470,17480,65139
20201116,1136,17480,17490,17480,17490,104267
20201116,1137,17490,17490,17475,17475,130875
20201116,1138,17475,17480,17465,17465,53186
20201116,1139,17465,17475,17460,17470,119769
20201116,1140,17470,17485,17470,17485,37474
20201116,1141,17480,17490,17480,17485,171302
20201116,1142,17485,17490,17485,17485,79131
20201116,1143,17485,17495,17485,17495,65980
20201116,1144,17495,17505,17490,17500,208251
20201116,1145,17500,17510,17490,17505,589165
20201116,1146,17500,17510,17495,17500,213385
20201116,1147,17500,17520,17495,17510,249513
20201116,1148,17510,17515,17500,17510,179182
20201116,1149,17510,17515,17495,17495,73586
20201116,1150,17495,17505,17490,17505,36336
20201116,1151,17505,17525,17505,17525,277704
20201116,1152,17520,17525,17510,17515,124951
20201116,1153,17515,17530,17515,17530,287519
20201116,1154,17530,17535,17520,17525,76057
20201116,1155,17525,17530,17515,17515,72380
20201116,1156,17520,17520,17505,17510,54951
20201116,1157,17510,17520,17510,17520,57321
20201116,1158,17520,17520,17505,17510,153300
20201116,1159,17510,17525,17510,17520,88723
20201116,1200,17520,17525,17515,17515,31621
20201116,1201,17515,17540,17515,17540,201831
20201116,1202,17535,17555,17535,17555,421447
20201116,1203,17550,17560,17545,17560,118005
20201116,1204,17555,17565,17545,17550,275843
20201116,1205,17550,17565,17545,17550,166764
20201116,1206,17555,17570,17550,17565,215415
20201116,1207,17565,17585,17565,17580,214286
20201116,1208,17585,17605,17580,17590,501526
20201116,1209,17595,17600,17585,17590,81306
20201116,1210,17585,17590,17580,17590,132467
20201116,1211,17590,17600,17585,17590,110249
20201116,1212,17595,17600,17585,17590,122146
20201116,1213,17590,17620,17590,17615,291420
20201116,1214,17615,17620,17610,17620,212628
20201116,1215,17620,17625,17610,17620,143958
20201116,1216,17620,17635,17610,17630,144127
20201116,1217,17625,17645,17625,17640,293272
20201116,1218,17640,17650,17635,17645,304769
20201116,1219,17645,17650,17645,17645,110156
20201116,1220,17650,17650,17635,17645,246701
20201116,1221,17650,17650,17605,17610,249157
20201116,1222,17610,17635,17610,17630,193583
20201116,1223,17630,17635,17620,17620,150160
20201116,1224,17625,17630,17620,17625,34501
20201116,1225,17625,17635,17620,17620,71040
20201116,1226,17625,17625,17605,17610,208417
20201116,1227,17610,17615,17600,17600,107597
20201116,1228,17605,17605,17575,17575,114020
20201116,1229,17575,17585,17565,17570,66901
20201116,1230,17570,17575,17560,17570,109160
20201116,1231,17570,17590,17565,17585,151578
20201116,1232,17585,17590,17580,17585,93748
20201116,1233,17590,17600,17585,17595,85641
20201116,1234,17595,17600,17585,17585,95556
20201116,1235,17585,17595,17580,17580,32807
20201116,1236,17580,17590,17570,17575,86607
20201116,1237,17570,17590,17570,17590,95245
20201116,1238,17585,17595,17575,17590,54748
20201116,1239,17595,17600,17590,17590,66692
20201116,1240,17590,17610,17590,17610,178917
20201116,1241,17605,17615,17605,17610,58831
20201116,1242,17610,17620,17605,17615,81168
20201116,1243,17620,17620,17600,17605,73952
20201116,1244,17605,17605,17590,17590,84148
20201116,1245,17590,17590,17570,17570,132772
20201116,1246,17570,17585,17560,17575,215632
20201116,1247,17580,17590,17575,17580,113704
20201116,1248,17580,17585,17570,17585,88103
20201116,1249,17585,17585,17570,17580,101284
20201116,1250,17580,17600,17580,17595,87602
20201116,1251,17600,17600,17580,17590,123167
20201116,1252,17590,17590,17580,17585,52672
20201116,1253,17585,17590,17575,17585,120564
20201116,1254,17585,17585,17575,17580,56785
20201116,1255,17585,17595,17580,17595,141559
20201116,1256,17595,17600,17585,17590,133237
20201116,1257,17595,17595,17575,17575,72667
20201116,1258,17575,17580,17565,17570,117080
20201116,1259,17565,17590,17565,17585,79200
20201116,1300,17590,17590,17570,17575,135349
20201116,1301,17575,17590,17570,17590,63486
20201116,1302,17590,17595,17580,17590,109957
20201116,1303,17590,17590,17575,17575,63771
20201116,1304,17575,17585,17565,17580,86652
20201116,1305,17575,17580,17550,17555,201777
20201116,1306,17555,17585,17555,17580,198381
20201116,1307,17580,17585,17570,17570,88468
20201116,1308,17575,17580,17570,17580,272379
20201116,1309,17580,17585,17570,17575,43878
20201116,1310,17575,17585,17570,17580,58155
20201116,1311,17575,17585,17570,17575,69322
20201116,1312,17575,17575,17550,17560,223172
20201116,1313,17560,17575,17555,17560,126913
20201116,1314,17560,17565,17540,17545,202713
20201116,1315,17550,17555,17540,17540,103589
20201116,1316,17545,17550,17535,17540,101052
20201116,1317,17535,17555,17535,17550,84782
20201116,1318,17550,17560,17540,17560,122407
20201116,1319,17555,17580,17555,17575,139718
20201116,1320,17575,17580,17560,17570,131105
20201116,1321,17570,17575,17570,17575,6659
20201116,1322,17575,17580,17560,17565,82213
20201116,1323,17565,17570,17555,17565,15391
20201116,1324,17560,17560,17540,17545,89475
20201116,1325,17545,17555,17535,17555,125975
20201116,1326,17555,17560,17545,17555,73601
20201116,1327,17555,17555,17545,17545,69155
20201116,1328,17545,17555,17535,17545,120637
20201116,1329,17540,17545,17535,17540,35924
20201116,1330,17540,17545,17530,17530,112972
20201116,1331,17535,17560,17530,17560,114580
20201116,1332,17560,17565,17550,17565,115908
20201116,1333,17565,17565,17555,17560,346921
20201116,1334,17560,17560,17555,17560,28476
20201116,1335,17560,17580,17560,17580,388307
20201116,1336,17580,17585,17575,17575,186283
20201116,1337,17580,17585,17565,17580,166800
20201116,1338,17580,17595,17580,17595,153204
20201116,1339,17595,17600,17590,17595,52747
20201116,1340,17595,17600,17590,17595,66244
20201116,1341,17590,17600,17585,17590,108492
20201116,1342,17590,17595,17580,17585,130404
20201116,1343,17590,17600,17590,17595,76025
20201116,1344,17590,17600,17590,17595,115164
20201116,1345,17595,17600,17590,17595,51374
20201116,1346,17595,17605,17585,17600,238638
20201116,1347,17600,17620,17600,17620,252372
20201116,1348,17625,17625,17615,17620,138232
20201116,1349,17620,17635,17620,17635,218495
20201116,1350,17630,17630,17620,17625,171302
20201116,1351,17625,17625,17615,17625,216011
20201116,1352,17620,17630,17620,17620,47044
20201116,1353,17620,17625,17615,17615,48920
20201116,1354,17615,17615,17610,17610,87187
20201116,1355,17615,17615,17600,17615,264097
20201116,1356,17615,17615,17600,17600,46956
20201116,1357,17600,17610,17595,17605,84855
20201116,1358,17605,17605,17595,17605,41946
20201116,1359,17605,17610,17595,17600,48615
20201116,1400,17595,17600,17580,17585,73158
20201116,1401,17585,17600,17580,17590,47658
20201116,1402,17590,17605,17590,17605,83542
20201116,1403,17605,17605,17575,17580,103381
20201116,1404,17575,17585,17565,17565,117604
20201116,1405,17570,17575,17555,17555,41661
20201116,1406,17555,17560,17540,17540,80474
20201116,1407,17540,17540,17520,17535,160441
20201116,1408,17530,17555,17525,17555,73460
20201116,1409,17555,17560,17535,17550,85922
20201116,1410,17550,17565,17545,17560,111072
20201116,1411,17560,17590,17560,17575,267413
20201116,1412,17575,17580,17560,17565,139107
20201116,1413,17570,17590,17565,17585,95780
20201116,1414,17585,17595,17580,17585,81458
20201116,1415,17590,17600,17580,17590,90308
20201116,1416,17590,17590,17580,17585,24991
20201116,1417,17580,17590,17570,17580,119800
20201116,1418,17580,17590,17580,17590,66857
20201116,1419,17585,17605,17585,17605,86321
20201116,1420,17605,17605,17590,17600,120495
20201116,1421,17600,17620,17595,17595,278670
20201116,1422,17595,17605,17580,17605,136792
20201116,1423,17605,17620,17600,17605,165457
20201116,1424,17610,17610,17600,17610,36295
20201116,1425,17610,17620,17605,17605,104194
20201116,1426,17605,17605,17590,17600,197195
20201116,1427,17605,17605,17590,17605,190473
20201116,1428,17605,17605,17585,17590,180906
20201116,1429,17590,17590,17580,17580,112295
20201116,1430,17580,17595,17575,17595,64383
20201116,1431,17590,17605,17585,17590,184849
20201116,1432,17590,17590,17585,17590,43157
20201116,1433,17585,17590,17575,17580,77285
20201116,1434,17580,17585,17580,17580,25042
20201116,1435,17580,17590,17575,17585,50384
20201116,1436,17590,17605,17580,17595,157058
20201116,1437,17600,17610,17595,17605,18987
20201116,1438,17605,17610,17600,17605,32332
20201116,1439,17610,17610,17605,17605,70375
20201116,1440,17605,17610,17595,17610,94653
20201116,1441,17615,17620,17610,17615,121941
20201116,1442,17615,17615,17600,17600,71081
20201116,1443,17600,17615,17600,17610,44824
20201116,1444,17605,17605,17590,17590,61306
20201116,1445,17595,17605,17590,17605,48851
20201116,1446,17610,17610,17585,17590,96699
20201116,1447,17590,17605,17585,17600,50231
20201116,1448,17595,17600,17590,17590,38003
20201116,1449,17595,17600,17585,17590,156433
20201116,1450,17585,17595,17580,17595,116071
20201116,1451,17585,17590,17570,17575,112964
20201116,1452,17580,17590,17575,17590,91257
20201116,1453,17580,17585,17575,17575,51637
20201116,1454,17580,17585,17575,17575,83556
20201116,1455,17580,17580,17570,17575,60516
20201116,1456,17575,17580,17565,17575,108667
20201116,1457,17575,17575,17560,17570,121376
20201116,1458,17570,17600,17570,17595,151748
20201116,1459,17595,17600,17580,17585,176119
20201116,1500,17590,17610,17585,17600,187841
20201116,1501,17600,17605,17570,17570,164323
20201116,1502,17575,17575,17555,17565,189014
20201116,1503,17565,17575,17560,17560,190373
20201116,1504,17560,17575,17555,17570,52162
20201116,1505,17570,17585,17570,17585,85382
20201116,1506,17585,17595,17575,17580,149364
20201116,1507,17580,17585,17565,17565,60144
20201116,1508,17565,17570,17555,17560,230885
20201116,1509,17555,17570,17555,17565,128681
20201116,1510,17565,17570,17560,17560,39716
20201116,1511,17565,17565,17555,17560,39554
20201116,1512,17555,17560,17545,17555,122681
20201116,1513,17555,17555,17540,17545,35677
20201116,1514,17545,17545,17535,17540,34416
20201116,1515,17545,17560,17540,17555,62313
20201116,1516,17555,17565,17550,17560,81092
20201116,1517,17560,17570,17560,17570,121419
20201116,1518,17570,17570,17560,17570,142188
20201116,1519,17570,17575,17555,17560,60378
20201116,1520,17560,17575,17560,17565,205955
20201116,1530,17570,17570,17570,17570,507027