날짜,시간,시가,고가,저가,종가,거래량
20201123,0901,3420,3430,3415,3420,3215801
20201123,0902,3420,3425,3410,3415,736764
20201123,0903,3410,3425,3410,3425,1250449
20201123,0904,3420,3430,3420,3430,911042
20201123,0905,3430,3430,3420,3425,1033845
20201123,0906,3425,3435,3420,3430,1180631
20201123,0907,3435,3435,3425,3430,333055
20201123,0908,3425,3430,3415,3415,1485928
20201123,0909,3420,3420,3415,3420,468653
20201123,0910,3415,3420,3410,3415,598841
20201123,0911,3415,3415,3405,3410,1272936
20201123,0912,3410,3415,3405,3405,386504
20201123,0913,3410,3410,3400,3410,1876979
20201123,0914,3405,3410,3400,3405,306809
20201123,0915,3405,3405,3400,3400,1217315
20201123,0916,3405,3405,3395,3400,501303
20201123,0917,3395,3400,3395,3400,202877
20201123,0918,3400,3405,3395,3400,1002712
20201123,0919,3400,3405,3395,3405,244767
20201123,0920,3400,3405,3390,3390,1691595
20201123,0921,3395,3395,3385,3385,1865237
20201123,0922,3385,3390,3380,3380,1917721
20201123,0923,3385,3385,3375,3380,1526604
20201123,0924,3375,3380,3370,3375,1412695
20201123,0925,3370,3375,3365,3370,1040451
20201123,0926,3365,3375,3365,3370,1418735
20201123,0927,3370,3375,3365,3365,483775
20201123,0928,3370,3370,3360,3360,1059682
20201123,0929,3360,3365,3350,3355,2257391
20201123,0930,3355,3360,3350,3360,2423743
20201123,0931,3360,3360,3350,3355,806709
20201123,0932,3355,3360,3350,3355,1577280
20201123,0933,3350,3360,3350,3355,1141231
20201123,0934,3355,3355,3340,3340,3004668
20201123,0935,3345,3350,3340,3345,980615
20201123,0936,3340,3345,3335,3340,1945927
20201123,0937,3340,3340,3330,3335,1954682
20201123,0938,3335,3335,3325,3330,1698712
20201123,0939,3325,3340,3325,3335,972588
20201123,0940,3335,3340,3330,3335,1064679
20201123,0941,3335,3340,3330,3340,1156257
20201123,0942,3340,3340,3330,3335,536206
20201123,0943,3335,3340,3330,3340,573451
20201123,0944,3340,3340,3335,3340,783618
20201123,0945,3335,3340,3330,3335,1611937
20201123,0946,3335,3335,3325,3330,946537
20201123,0947,3330,3335,3320,3325,1467724
20201123,0948,3325,3325,3315,3320,2520125
20201123,0949,3320,3320,3310,3315,855969
20201123,0950,3315,3320,3305,3315,1898657
20201123,0951,3315,3325,3310,3325,590422
20201123,0952,3320,3320,3310,3315,637916
20201123,0953,3315,3320,3310,3315,881644
20201123,0954,3315,3320,3315,3320,400185
20201123,0955,3320,3325,3315,3325,495571
20201123,0956,3320,3325,3315,3325,1024350
20201123,0957,3325,3325,3310,3315,1077854
20201123,0958,3315,3320,3310,3310,148094
20201123,0959,3315,3320,3310,3315,461866
20201123,1000,3320,3320,3310,3320,544382
20201123,1001,3320,3320,3310,3315,370805
20201123,1002,3315,3320,3315,3315,535834
20201123,1003,3315,3315,3305,3305,1641033
20201123,1004,3305,3315,3305,3310,666823
20201123,1005,3310,3310,3295,3300,3551519
20201123,1006,3300,3305,3295,3305,675710
20201123,1007,3300,3305,3300,3305,125474
20201123,1008,3305,3310,3300,3305,616651
20201123,1009,3300,3310,3300,3305,1051975
20201123,1010,3305,3310,3300,3310,778912
20201123,1011,3305,3310,3300,3305,578233
20201123,1012,3305,3305,3300,3300,1301358
20201123,1013,3305,3305,3295,3300,778771
20201123,1014,3300,3300,3295,3300,1213117
20201123,1015,3295,3300,3295,3300,255213
20201123,1016,3300,3305,3295,3305,489439
20201123,1017,3300,3305,3295,3300,438395
20201123,1018,3305,3305,3300,3300,60296
20201123,1019,3300,3305,3300,3305,574383
20201123,1020,3305,3310,3300,3310,582977
20201123,1021,3310,3310,3305,3310,550788
20201123,1022,3305,3310,3300,3310,922313
20201123,1023,3305,3310,3305,3310,61957
20201123,1024,3310,3310,3305,3305,59329
20201123,1025,3305,3315,3305,3310,725090
20201123,1026,3315,3315,3300,3305,676197
20201123,1027,3305,3310,3300,3305,616669
20201123,1028,3310,3310,3305,3310,44699
20201123,1029,3310,3310,3300,3305,352308
20201123,1030,3305,3305,3300,3300,639769
20201123,1031,3300,3310,3300,3310,1682889
20201123,1032,3305,3315,3305,3310,975695
20201123,1033,3310,3315,3305,3310,243714
20201123,1034,3310,3315,3305,3310,889625
20201123,1035,3310,3310,3305,3310,70831
20201123,1036,3310,3315,3305,3315,546284
20201123,1037,3315,3315,3305,3305,632001
20201123,1038,3305,3310,3305,3310,57534
20201123,1039,3310,3310,3305,3305,449585
20201123,1040,3305,3310,3300,3300,841056
20201123,1041,3305,3305,3295,3300,436052
20201123,1042,3295,3300,3290,3295,2202119
20201123,1043,3295,3300,3290,3300,475897
20201123,1044,3300,3300,3295,3300,108654
20201123,1045,3300,3300,3295,3295,788184
20201123,1046,3295,3300,3290,3300,274494
20201123,1047,3295,3300,3295,3295,312778
20201123,1048,3300,3305,3295,3300,504700
20201123,1049,3300,3305,3300,3305,46384
20201123,1050,3305,3305,3300,3305,23730
20201123,1051,3305,3310,3300,3310,1605417
20201123,1052,3310,3310,3295,3300,736057
20201123,1053,3300,3305,3295,3300,361668
20201123,1054,3300,3305,3295,3300,163350
20201123,1055,3300,3300,3295,3300,95730
20201123,1056,3300,3300,3295,3300,37836
20201123,1057,3300,3300,3295,3300,155082
20201123,1058,3295,3300,3295,3300,80105
20201123,1059,3300,3300,3295,3300,56173
20201123,1100,3300,3300,3295,3300,215598
20201123,1101,3300,3300,3295,3300,179339
20201123,1102,3300,3300,3295,3300,88234
20201123,1103,3300,3305,3295,3305,218966
20201123,1104,3300,3305,3300,3305,391325
20201123,1105,3305,3310,3305,3305,901575
20201123,1106,3305,3305,3300,3305,42053
20201123,1107,3305,3310,3305,3305,551445
20201123,1108,3305,3305,3300,3305,109863
20201123,1109,3305,3305,3295,3300,1151138
20201123,1110,3300,3300,3295,3300,52343
20201123,1111,3300,3305,3295,3300,295144
20201123,1112,3300,3305,3295,3305,81549
20201123,1113,3300,3305,3300,3300,208168
20201123,1114,3305,3305,3295,3300,107069
20201123,1115,3300,3300,3295,3300,104289
20201123,1116,3305,3305,3295,3300,207370
20201123,1117,3300,3305,3295,3300,136114
20201123,1118,3305,3305,3295,3300,254724
20201123,1119,3300,3305,3295,3300,292248
20201123,1120,3300,3305,3300,3305,34225
20201123,1121,3305,3305,3295,3300,487440
20201123,1122,3300,3300,3295,3300,91392
20201123,1123,3300,3300,3295,3300,151156
20201123,1124,3300,3300,3295,3300,1150387
20201123,1125,3300,3300,3295,3300,399469
20201123,1126,3300,3300,3290,3295,711716
20201123,1127,3295,3295,3290,3295,59265
20201123,1128,3295,3295,3290,3295,90353
20201123,1129,3295,3295,3285,3285,2292999
20201123,1130,3290,3295,3285,3290,1018245
20201123,1131,3285,3295,3285,3290,518733
20201123,1132,3290,3295,3290,3295,95836
20201123,1133,3295,3295,3290,3290,68494
20201123,1134,3295,3295,3290,3290,40635
20201123,1135,3295,3295,3285,3290,605644
20201123,1136,3290,3295,3285,3290,243924
20201123,1137,3290,3290,3285,3290,177925
20201123,1138,3290,3290,3285,3290,155242
20201123,1139,3290,3290,3285,3290,424037
20201123,1140,3290,3290,3285,3290,45436
20201123,1141,3290,3295,3285,3290,914141
20201123,1142,3290,3290,3285,3290,187553
20201123,1143,3290,3290,3285,3290,139710
20201123,1144,3290,3290,3285,3290,56263
20201123,1145,3290,3290,3285,3290,55121
20201123,1146,3290,3290,3285,3285,915700
20201123,1147,3285,3285,3280,3285,673563
20201123,1148,3285,3285,3280,3285,78603
20201123,1149,3285,3285,3280,3285,60202
20201123,1150,3285,3285,3280,3285,111597
20201123,1151,3285,3285,3280,3280,2355374
20201123,1152,3280,3280,3275,3275,743402
20201123,1153,3280,3280,3275,3280,485828
20201123,1154,3280,3280,3275,3275,466360
20201123,1155,3280,3285,3275,3280,1437596
20201123,1156,3280,3285,3275,3280,197929
20201123,1157,3280,3280,3275,3280,447819
20201123,1158,3280,3280,3275,3280,87251
20201123,1159,3280,3280,3275,3280,1378105
20201123,1200,3275,3280,3270,3275,1212907
20201123,1201,3275,3280,3270,3280,427506
20201123,1202,3275,3280,3275,3280,46248
20201123,1203,3280,3280,3270,3275,611455
20201123,1204,3275,3280,3270,3280,295564
20201123,1205,3280,3280,3275,3275,18784
20201123,1206,3280,3280,3275,3280,71728
20201123,1207,3280,3280,3275,3280,66242
20201123,1208,3280,3280,3270,3275,967432
20201123,1209,3275,3280,3275,3275,325718
20201123,1210,3275,3280,3275,3280,99321
20201123,1211,3280,3280,3275,3280,101304
20201123,1212,3280,3280,3275,3280,47541
20201123,1213,3275,3280,3275,3280,74643
20201123,1214,3280,3285,3275,3280,755068
20201123,1215,3280,3285,3275,3280,260424
20201123,1216,3280,3285,3275,3275,231194
20201123,1217,3280,3285,3275,3275,350170
20201123,1218,3280,3280,3275,3280,133455
20201123,1219,3280,3280,3275,3280,63711
20201123,1220,3280,3280,3275,3275,132955
20201123,1221,3280,3280,3275,3280,651457
20201123,1222,3280,3280,3275,3280,158622
20201123,1223,3280,3280,3275,3280,54702
20201123,1224,3280,3285,3275,3280,373155
20201123,1225,3280,3285,3280,3280,110877
20201123,1226,3285,3285,3280,3280,25473
20201123,1227,3285,3285,3275,3280,277263
20201123,1228,3280,3285,3275,3280,174295
20201123,1229,3285,3285,3280,3285,22757
20201123,1230,3280,3285,3280,3285,580525
20201123,1231,3285,3290,3280,3285,268620
20201123,1232,3285,3285,3280,3285,49187
20201123,1233,3285,3285,3280,3285,36070
20201123,1234,3285,3285,3275,3280,1029355
20201123,1235,3280,3285,3275,3285,169390
20201123,1236,3285,3285,3280,3285,13277
20201123,1237,3285,3285,3280,3280,189381
20201123,1238,3280,3285,3280,3280,90012
20201123,1239,3280,3285,3275,3280,223366
20201123,1240,3280,3285,3280,3280,146326
20201123,1241,3280,3285,3280,3285,23554
20201123,1242,3285,3285,3280,3285,19187
20201123,1243,3285,3285,3275,3285,180129
20201123,1244,3280,3285,3280,3285,48684
20201123,1245,3285,3285,3280,3285,15392
20201123,1246,3285,3285,3285,3285,17766
20201123,1247,3285,3285,3280,3285,16128
20201123,1248,3285,3285,3280,3285,53018
20201123,1249,3285,3285,3280,3285,22048
20201123,1250,3285,3285,3280,3285,224721
20201123,1251,3285,3285,3280,3280,12435
20201123,1252,3280,3285,3280,3285,38871
20201123,1253,3280,3285,3280,3285,29951
20201123,1254,3280,3285,3275,3280,584484
20201123,1255,3280,3280,3275,3280,34368
20201123,1256,3280,3280,3275,3280,640743
20201123,1257,3280,3280,3275,3280,61413
20201123,1258,3280,3280,3275,3280,146258
20201123,1259,3275,3280,3275,3280,72638
20201123,1300,3280,3280,3275,3280,24703
20201123,1301,3280,3280,3275,3280,433171
20201123,1302,3280,3280,3275,3280,54840
20201123,1303,3280,3285,3275,3280,582948
20201123,1304,3280,3285,3280,3285,3902
20201123,1305,3285,3290,3285,3290,1380803
20201123,1306,3290,3290,3285,3290,290913
20201123,1307,3290,3290,3285,3290,14998
20201123,1308,3290,3295,3285,3290,914532
20201123,1309,3290,3295,3285,3295,563981
20201123,1310,3295,3295,3285,3290,560903
20201123,1311,3290,3295,3285,3290,218833
20201123,1312,3295,3295,3285,3290,184360
20201123,1313,3290,3290,3285,3290,125296
20201123,1314,3290,3290,3280,3285,869101
20201123,1315,3285,3285,3280,3285,52247
20201123,1316,3285,3285,3280,3285,305302
20201123,1317,3285,3290,3285,3290,51093
20201123,1318,3290,3290,3285,3285,37286
20201123,1319,3290,3290,3285,3290,17860
20201123,1320,3285,3290,3285,3285,342933
20201123,1321,3285,3285,3280,3285,234255
20201123,1322,3285,3285,3280,3280,29081
20201123,1323,3280,3290,3280,3285,142438
20201123,1324,3285,3290,3280,3285,182189
20201123,1325,3285,3290,3285,3290,271709
20201123,1326,3290,3290,3285,3285,90705
20201123,1327,3285,3285,3280,3285,68618
20201123,1328,3285,3290,3280,3285,347368
20201123,1329,3285,3290,3285,3285,75627
20201123,1330,3290,3290,3285,3285,171892
20201123,1331,3285,3290,3280,3285,299843
20201123,1332,3285,3290,3285,3285,81399
20201123,1333,3285,3290,3285,3290,10433
20201123,1334,3290,3290,3280,3285,326780
20201123,1335,3280,3285,3280,3285,16918
20201123,1336,3285,3290,3280,3285,363592
20201123,1337,3285,3290,3280,3285,595562
20201123,1338,3285,3290,3280,3285,89748
20201123,1339,3285,3290,3285,3290,32659
20201123,1340,3290,3290,3285,3290,25346
20201123,1341,3290,3290,3285,3290,43775
20201123,1342,3285,3290,3285,3285,16042
20201123,1343,3290,3290,3285,3290,7220
20201123,1344,3290,3295,3285,3290,1107793
20201123,1345,3290,3295,3285,3295,289636
20201123,1346,3290,3295,3290,3290,185213
20201123,1347,3290,3290,3285,3290,73116
20201123,1348,3285,3290,3280,3285,1173790
20201123,1349,3285,3290,3280,3285,136856
20201123,1350,3285,3285,3280,3285,127570
20201123,1351,3285,3290,3280,3285,450056
20201123,1352,3285,3285,3280,3280,14473
20201123,1353,3280,3285,3280,3285,29055
20201123,1354,3285,3285,3280,3285,119211
20201123,1355,3285,3285,3280,3280,42801
20201123,1356,3285,3285,3280,3285,449482
20201123,1357,3280,3285,3280,3280,97279
20201123,1358,3285,3285,3275,3275,1434125
20201123,1359,3280,3280,3275,3280,70587
20201123,1400,3275,3280,3275,3275,250207
20201123,1401,3280,3285,3275,3280,776278
20201123,1402,3280,3285,3275,3280,389055
20201123,1403,3280,3285,3275,3280,82609
20201123,1404,3280,3285,3280,3280,226051
20201123,1405,3280,3285,3280,3280,71717
20201123,1406,3285,3285,3280,3280,23607
20201123,1407,3280,3285,3280,3285,13337
20201123,1408,3285,3285,3280,3285,26049
20201123,1409,3285,3285,3280,3280,871062
20201123,1410,3285,3290,3280,3285,58695
20201123,1411,3285,3290,3280,3285,248894
20201123,1412,3285,3285,3280,3285,181896
20201123,1413,3285,3285,3280,3285,41472
20201123,1414,3285,3285,3280,3285,22653
20201123,1415,3285,3285,3280,3280,747125
20201123,1416,3280,3280,3275,3280,84931
20201123,1417,3280,3285,3275,3280,222803
20201123,1418,3280,3285,3275,3280,336762
20201123,1419,3275,3285,3275,3285,296640
20201123,1420,3280,3285,3280,3280,534450
20201123,1421,3285,3285,3280,3285,15853
20201123,1422,3285,3285,3280,3285,23713
20201123,1423,3280,3285,3280,3285,13827
20201123,1424,3285,3285,3280,3285,56458
20201123,1425,3285,3285,3280,3280,46964
20201123,1426,3285,3285,3280,3285,27534
20201123,1427,3280,3285,3280,3285,17183
20201123,1428,3285,3285,3280,3285,598625
20201123,1429,3285,3285,3280,3285,1127302
20201123,1430,3285,3285,3280,3285,35063
20201123,1431,3285,3290,3280,3285,221662
20201123,1432,3285,3290,3285,3285,89940
20201123,1433,3290,3290,3280,3285,228710
20201123,1434,3285,3285,3280,3285,56077
20201123,1435,3285,3285,3280,3285,145641
20201123,1436,3285,3290,3280,3290,246585
20201123,1437,3290,3290,3285,3290,38678
20201123,1438,3290,3290,3285,3290,31123
20201123,1439,3290,3290,3285,3285,41759
20201123,1440,3290,3290,3280,3280,524359
20201123,1441,3285,3290,3280,3290,250360
20201123,1442,3285,3290,3285,3290,30790
20201123,1443,3285,3290,3285,3285,77848
20201123,1444,3285,3290,3285,3290,14307
20201123,1445,3290,3290,3285,3285,86668
20201123,1446,3290,3290,3280,3285,471455
20201123,1447,3280,3285,3280,3285,159375
20201123,1448,3285,3285,3280,3285,18143
20201123,1449,3285,3285,3280,3280,20725
20201123,1450,3285,3285,3280,3285,977080
20201123,1451,3285,3290,3280,3285,189697
20201123,1452,3290,3290,3280,3280,173582
20201123,1453,3285,3285,3280,3285,33341
20201123,1454,3285,3285,3280,3285,487731
20201123,1455,3285,3285,3280,3285,50331
20201123,1456,3285,3285,3280,3280,128846
20201123,1457,3285,3285,3280,3285,85121
20201123,1458,3280,3285,3280,3280,111793
20201123,1459,3285,3285,3275,3280,2301357
20201123,1500,3280,3280,3275,3280,810200
20201123,1501,3280,3285,3280,3280,353980
20201123,1502,3280,3285,3275,3285,434310
20201123,1503,3285,3285,3280,3280,215972
20201123,1504,3280,3285,3275,3280,418787
20201123,1505,3280,3280,3275,3280,184947
20201123,1506,3280,3280,3275,3275,710784
20201123,1507,3275,3280,3275,3280,287288
20201123,1508,3280,3280,3270,3275,769138
20201123,1509,3275,3280,3270,3275,1054741
20201123,1510,3275,3280,3270,3275,351818
20201123,1511,3275,3280,3270,3275,366381
20201123,1512,3275,3280,3275,3275,180790
20201123,1513,3280,3280,3275,3275,239831
20201123,1514,3280,3280,3275,3280,102737
20201123,1515,3280,3280,3275,3280,153224
20201123,1516,3280,3280,3275,3280,186298
20201123,1517,3275,3280,3275,3280,184100
20201123,1518,3275,3280,3275,3280,329833
20201123,1519,3275,3280,3275,3280,226431
20201123,1520,3275,3280,3275,3280,1011032
20201123,1530,3275,3275,3275,3275,3228134