날짜,시간,시가,고가,저가,종가,거래량
20201130,0901,18965,19080,18945,19080,1356890
20201130,0902,19080,19100,19000,19005,647287
20201130,0903,19005,19020,18975,18990,509597
20201130,0904,18990,18990,18910,18935,689325
20201130,0905,18935,18970,18915,18930,551591
20201130,0906,18930,18930,18875,18880,421608
20201130,0907,18885,18900,18865,18875,393973
20201130,0908,18880,18890,18850,18890,351269
20201130,0909,18885,18905,18845,18845,373471
20201130,0910,18845,18885,18830,18880,339460
20201130,0911,18885,18885,18835,18835,352517
20201130,0912,18840,18875,18835,18860,328633
20201130,0913,18860,18870,18840,18865,233377
20201130,0914,18860,18865,18840,18845,142680
20201130,0915,18850,18860,18835,18855,216389
20201130,0916,18850,18865,18815,18815,533765
20201130,0917,18820,18825,18800,18805,312324
20201130,0918,18805,18810,18775,18780,308711
20201130,0919,18780,18780,18720,18725,526834
20201130,0920,18720,18750,18715,18735,368298
20201130,0921,18730,18735,18685,18690,640281
20201130,0922,18695,18720,18685,18700,332438
20201130,0923,18700,18725,18690,18715,365150
20201130,0924,18720,18720,18695,18700,340834
20201130,0925,18705,18705,18655,18670,452368
20201130,0926,18670,18715,18660,18705,466780
20201130,0927,18700,18710,18675,18690,158085
20201130,0928,18690,18715,18675,18715,183320
20201130,0929,18710,18715,18680,18710,296676
20201130,0930,18710,18725,18690,18700,191941
20201130,0931,18700,18710,18625,18630,473323
20201130,0932,18630,18655,18605,18615,469573
20201130,0933,18615,18625,18595,18610,371187
20201130,0934,18605,18615,18595,18600,190924
20201130,0935,18600,18605,18585,18605,321973
20201130,0936,18605,18660,18595,18645,285206
20201130,0937,18645,18670,18635,18665,467463
20201130,0938,18665,18665,18625,18630,228135
20201130,0939,18630,18640,18610,18635,279727
20201130,0940,18635,18670,18630,18665,209364
20201130,0941,18670,18675,18650,18675,197287
20201130,0942,18675,18735,18675,18725,397840
20201130,0943,18725,18735,18690,18695,337082
20201130,0944,18695,18750,18695,18720,281295
20201130,0945,18725,18740,18715,18735,255093
20201130,0946,18730,18745,18715,18745,310568
20201130,0947,18740,18765,18740,18755,283721
20201130,0948,18760,18760,18725,18730,262349
20201130,0949,18730,18745,18705,18720,187271
20201130,0950,18720,18725,18685,18690,238762
20201130,0951,18695,18720,18690,18705,251336
20201130,0952,18705,18725,18700,18725,111638
20201130,0953,18730,18740,18730,18740,126818
20201130,0954,18740,18750,18715,18730,147934
20201130,0955,18730,18760,18730,18745,159554
20201130,0956,18740,18745,18720,18720,127697
20201130,0957,18720,18730,18690,18710,132680
20201130,0958,18710,18715,18680,18685,184306
20201130,0959,18685,18720,18685,18715,189730
20201130,1000,18720,18725,18705,18710,132051
20201130,1001,18720,18730,18695,18700,340021
20201130,1002,18695,18720,18650,18710,518750
20201130,1003,18705,18715,18680,18685,247885
20201130,1004,18685,18690,18665,18685,168720
20201130,1005,18685,18695,18655,18675,190947
20201130,1006,18670,18690,18620,18630,339381
20201130,1007,18630,18635,18585,18600,725766
20201130,1008,18605,18615,18585,18590,389525
20201130,1009,18595,18620,18585,18600,216579
20201130,1010,18600,18645,18600,18620,229428
20201130,1011,18620,18645,18595,18635,326957
20201130,1012,18635,18645,18630,18630,111881
20201130,1013,18625,18640,18610,18640,171504
20201130,1014,18635,18640,18600,18610,304221
20201130,1015,18610,18645,18605,18640,267180
20201130,1016,18635,18645,18620,18645,192988
20201130,1017,18645,18660,18640,18650,179563
20201130,1018,18655,18655,18635,18640,87042
20201130,1019,18630,18650,18630,18640,99236
20201130,1020,18640,18640,18625,18640,154560
20201130,1021,18640,18660,18630,18660,76344
20201130,1022,18660,18670,18655,18670,234954
20201130,1023,18670,18695,18665,18685,167079
20201130,1024,18685,18695,18675,18680,95810
20201130,1025,18680,18695,18675,18695,66587
20201130,1026,18695,18705,18680,18685,107911
20201130,1027,18680,18695,18680,18690,254381
20201130,1028,18690,18700,18685,18690,103134
20201130,1029,18685,18695,18665,18670,148505
20201130,1030,18670,18695,18665,18690,85844
20201130,1031,18680,18705,18665,18690,314883
20201130,1032,18690,18715,18690,18700,185368
20201130,1033,18705,18720,18690,18720,195651
20201130,1034,18715,18720,18695,18720,145675
20201130,1035,18715,18725,18710,18725,137794
20201130,1036,18720,18730,18710,18730,157126
20201130,1037,18730,18730,18705,18725,142820
20201130,1038,18720,18725,18710,18710,114096
20201130,1039,18710,18720,18710,18720,62077
20201130,1040,18715,18740,18715,18730,151266
20201130,1041,18730,18750,18730,18740,393807
20201130,1042,18745,18760,18715,18720,287171
20201130,1043,18725,18730,18705,18705,157732
20201130,1044,18705,18720,18695,18715,105006
20201130,1045,18720,18740,18715,18740,123301
20201130,1046,18740,18745,18710,18710,202554
20201130,1047,18710,18735,18705,18710,77440
20201130,1048,18715,18725,18715,18725,94826
20201130,1049,18725,18740,18720,18740,100962
20201130,1050,18735,18740,18715,18715,123805
20201130,1051,18720,18750,18720,18750,141654
20201130,1052,18750,18750,18725,18730,136860
20201130,1053,18730,18755,18730,18755,136960
20201130,1054,18750,18770,18750,18765,158567
20201130,1055,18765,18780,18765,18770,252872
20201130,1056,18775,18795,18770,18780,264550
20201130,1057,18775,18795,18775,18790,169454
20201130,1058,18785,18790,18765,18765,69143
20201130,1059,18770,18775,18760,18770,174501
20201130,1100,18770,18775,18750,18755,198234
20201130,1101,18755,18760,18735,18740,164571
20201130,1102,18740,18745,18725,18725,136601
20201130,1103,18730,18745,18720,18740,118196
20201130,1104,18740,18740,18710,18720,121886
20201130,1105,18715,18740,18715,18720,116300
20201130,1106,18725,18740,18715,18720,120337
20201130,1107,18720,18725,18705,18705,124631
20201130,1108,18705,18705,18685,18690,179876
20201130,1109,18690,18700,18680,18690,110060
20201130,1110,18690,18695,18685,18690,35345
20201130,1111,18690,18690,18675,18680,99984
20201130,1112,18680,18685,18660,18665,80692
20201130,1113,18665,18685,18665,18675,98448
20201130,1114,18675,18675,18660,18665,57554
20201130,1115,18660,18665,18655,18660,59545
20201130,1116,18655,18665,18645,18645,127518
20201130,1117,18650,18650,18635,18645,127416
20201130,1118,18645,18645,18625,18640,115174
20201130,1119,18640,18660,18635,18660,49709
20201130,1120,18660,18670,18655,18670,100343
20201130,1121,18670,18670,18650,18650,92640
20201130,1122,18650,18655,18645,18655,84929
20201130,1123,18650,18650,18635,18635,81384
20201130,1124,18635,18650,18630,18645,56309
20201130,1125,18645,18650,18635,18645,45670
20201130,1126,18645,18650,18630,18650,94007
20201130,1127,18645,18660,18645,18650,103226
20201130,1128,18650,18650,18620,18620,146891
20201130,1129,18625,18635,18615,18620,70036
20201130,1130,18620,18620,18600,18615,148367
20201130,1131,18610,18635,18600,18635,259318
20201130,1132,18635,18640,18620,18625,22513
20201130,1133,18625,18625,18600,18620,102432
20201130,1134,18625,18635,18620,18635,87153
20201130,1135,18635,18650,18630,18645,105698
20201130,1136,18650,18650,18635,18640,66782
20201130,1137,18645,18645,18625,18640,89838
20201130,1138,18635,18640,18625,18630,133530
20201130,1139,18625,18635,18615,18625,61890
20201130,1140,18625,18630,18610,18610,47796
20201130,1141,18615,18620,18600,18615,158556
20201130,1142,18610,18620,18600,18610,216632
20201130,1143,18620,18630,18615,18625,82656
20201130,1144,18620,18625,18590,18595,147658
20201130,1145,18600,18605,18575,18580,306114
20201130,1146,18580,18580,18550,18560,450634
20201130,1147,18560,18570,18550,18560,346435
20201130,1148,18560,18560,18540,18540,153164
20201130,1149,18540,18545,18535,18540,50524
20201130,1150,18540,18580,18540,18575,121151
20201130,1151,18575,18575,18550,18560,90866
20201130,1152,18555,18600,18550,18595,177685
20201130,1153,18595,18600,18585,18600,71312
20201130,1154,18600,18600,18590,18595,39128
20201130,1155,18595,18595,18575,18585,47462
20201130,1156,18585,18590,18570,18575,75996
20201130,1157,18570,18590,18565,18590,49406
20201130,1158,18585,18595,18585,18595,61230
20201130,1159,18590,18600,18580,18595,85851
20201130,1200,18590,18600,18580,18585,70324
20201130,1201,18590,18605,18580,18605,39042
20201130,1202,18605,18630,18605,18625,157599
20201130,1203,18630,18640,18625,18635,84348
20201130,1204,18635,18645,18630,18645,88641
20201130,1205,18640,18660,18635,18655,128156
20201130,1206,18660,18660,18640,18645,52728
20201130,1207,18645,18650,18635,18640,40737
20201130,1208,18640,18660,18640,18660,73292
20201130,1209,18660,18660,18645,18650,33050
20201130,1210,18650,18650,18630,18630,66711
20201130,1211,18630,18645,18625,18635,84572
20201130,1212,18630,18630,18620,18625,59415
20201130,1213,18630,18630,18615,18625,88620
20201130,1214,18630,18630,18615,18630,32222
20201130,1215,18630,18640,18620,18620,49262
20201130,1216,18620,18620,18610,18620,19101
20201130,1217,18615,18640,18615,18640,24781
20201130,1218,18635,18640,18620,18625,10299
20201130,1219,18625,18630,18615,18620,86081
20201130,1220,18620,18635,18620,18625,18680
20201130,1221,18625,18635,18620,18635,49108
20201130,1222,18635,18635,18610,18615,45601
20201130,1223,18615,18615,18600,18610,35150
20201130,1224,18615,18615,18605,18610,10335
20201130,1225,18610,18615,18590,18595,53208
20201130,1226,18595,18610,18590,18595,172963
20201130,1227,18595,18595,18580,18580,184181
20201130,1228,18580,18585,18570,18575,219190
20201130,1229,18575,18575,18555,18565,143290
20201130,1230,18565,18585,18565,18580,86355
20201130,1231,18580,18595,18580,18590,198641
20201130,1232,18590,18610,18590,18605,127718
20201130,1233,18610,18620,18605,18620,131895
20201130,1234,18615,18635,18615,18635,61059
20201130,1235,18635,18640,18630,18635,63188
20201130,1236,18630,18645,18630,18640,50784
20201130,1237,18640,18640,18625,18630,43162
20201130,1238,18630,18645,18630,18635,43504
20201130,1239,18640,18640,18620,18630,42622
20201130,1240,18635,18640,18630,18635,54992
20201130,1241,18635,18640,18620,18635,49998
20201130,1242,18630,18640,18625,18640,81651
20201130,1243,18635,18650,18630,18645,88891
20201130,1244,18640,18655,18640,18650,66306
20201130,1245,18650,18655,18640,18650,80110
20201130,1246,18650,18650,18640,18640,18641
20201130,1247,18640,18650,18640,18645,20130
20201130,1248,18645,18650,18640,18645,117886
20201130,1249,18645,18660,18645,18655,22089
20201130,1250,18655,18655,18645,18650,59710
20201130,1251,18645,18650,18640,18640,71756
20201130,1252,18635,18645,18630,18635,53992
20201130,1253,18635,18650,18635,18645,50906
20201130,1254,18650,18675,18645,18670,151695
20201130,1255,18670,18680,18670,18670,51524
20201130,1256,18670,18680,18670,18680,56818
20201130,1257,18680,18690,18665,18670,154965
20201130,1258,18665,18675,18665,18670,44647
20201130,1259,18670,18685,18655,18660,23385
20201130,1300,18655,18660,18645,18645,19060
20201130,1301,18645,18645,18630,18635,124407
20201130,1302,18635,18660,18630,18660,111858
20201130,1303,18655,18675,18655,18670,51896
20201130,1304,18675,18685,18670,18680,86147
20201130,1305,18680,18690,18675,18680,84489
20201130,1306,18680,18680,18645,18645,90518
20201130,1307,18645,18650,18635,18645,117264
20201130,1308,18645,18645,18610,18640,153606
20201130,1309,18635,18640,18630,18640,72029
20201130,1310,18635,18645,18635,18635,54128
20201130,1311,18635,18640,18625,18625,86695
20201130,1312,18625,18630,18620,18625,11036
20201130,1313,18620,18625,18610,18625,127624
20201130,1314,18625,18640,18625,18640,32340
20201130,1315,18640,18650,18625,18635,78420
20201130,1316,18630,18630,18615,18630,70811
20201130,1317,18635,18650,18635,18640,81994
20201130,1318,18640,18640,18615,18615,111688
20201130,1319,18615,18630,18615,18620,92045
20201130,1320,18620,18645,18620,18640,99203
20201130,1321,18640,18650,18630,18645,25609
20201130,1322,18645,18655,18635,18640,107369
20201130,1323,18640,18640,18630,18635,59963
20201130,1324,18630,18645,18630,18640,64854
20201130,1325,18640,18640,18615,18615,61183
20201130,1326,18620,18620,18605,18615,112986
20201130,1327,18615,18615,18600,18605,47361
20201130,1328,18610,18610,18595,18605,154160
20201130,1329,18605,18605,18580,18585,277116
20201130,1330,18585,18595,18580,18595,141139
20201130,1331,18595,18600,18575,18585,169961
20201130,1332,18590,18605,18585,18605,93720
20201130,1333,18605,18605,18590,18595,79865
20201130,1334,18595,18620,18595,18615,145421
20201130,1335,18615,18625,18615,18620,97738
20201130,1336,18615,18615,18595,18605,86988
20201130,1337,18610,18620,18610,18620,75631
20201130,1338,18620,18625,18610,18615,74539
20201130,1339,18610,18635,18610,18630,159063
20201130,1340,18635,18635,18630,18630,29555
20201130,1341,18630,18635,18625,18635,13028
20201130,1342,18635,18645,18635,18640,105231
20201130,1343,18635,18635,18625,18630,40921
20201130,1344,18635,18635,18615,18615,29580
20201130,1345,18615,18615,18595,18600,139168
20201130,1346,18600,18620,18595,18620,88742
20201130,1347,18620,18620,18610,18615,39303
20201130,1348,18615,18625,18610,18615,19389
20201130,1349,18620,18620,18595,18595,96399
20201130,1350,18600,18600,18595,18595,42380
20201130,1351,18595,18600,18590,18600,114067
20201130,1352,18605,18605,18590,18595,127607
20201130,1353,18600,18605,18580,18580,148041
20201130,1354,18580,18585,18570,18570,109363
20201130,1355,18570,18590,18570,18580,93049
20201130,1356,18580,18590,18570,18570,44243
20201130,1357,18575,18580,18570,18570,18433
20201130,1358,18575,18575,18560,18560,69292
20201130,1359,18560,18560,18550,18560,102750
20201130,1400,18555,18560,18540,18545,186393
20201130,1401,18545,18570,18540,18550,86315
20201130,1402,18545,18545,18515,18525,461674
20201130,1403,18520,18525,18505,18515,249286
20201130,1404,18510,18515,18500,18505,235794
20201130,1405,18505,18530,18500,18525,183848
20201130,1406,18525,18525,18505,18515,48429
20201130,1407,18515,18520,18485,18490,243020
20201130,1408,18490,18490,18460,18460,321290
20201130,1409,18460,18470,18455,18465,287573
20201130,1410,18465,18465,18435,18435,251022
20201130,1411,18435,18445,18425,18440,158659
20201130,1412,18440,18440,18405,18415,209493
20201130,1413,18425,18440,18410,18425,216968
20201130,1414,18435,18435,18400,18410,196350
20201130,1415,18410,18420,18395,18405,214849
20201130,1416,18405,18405,18375,18395,428627
20201130,1417,18390,18405,18370,18385,253402
20201130,1418,18385,18395,18375,18390,170514
20201130,1419,18390,18430,18390,18420,286235
20201130,1420,18420,18435,18410,18435,174455
20201130,1421,18430,18440,18420,18420,159748
20201130,1422,18425,18445,18420,18435,132675
20201130,1423,18435,18435,18415,18415,91703
20201130,1424,18420,18445,18410,18445,111733
20201130,1425,18445,18445,18430,18440,137187
20201130,1426,18440,18440,18415,18425,89223
20201130,1427,18425,18440,18415,18415,177995
20201130,1428,18420,18425,18405,18410,72031
20201130,1429,18405,18410,18385,18390,94429
20201130,1430,18390,18415,18390,18395,220049
20201130,1431,18395,18400,18360,18375,218005
20201130,1432,18375,18400,18370,18390,128095
20201130,1433,18390,18390,18360,18385,205520
20201130,1434,18385,18435,18385,18430,176953
20201130,1435,18425,18440,18420,18435,154131
20201130,1436,18435,18435,18410,18415,92956
20201130,1437,18410,18415,18380,18385,80885
20201130,1438,18385,18415,18380,18405,154354
20201130,1439,18410,18450,18405,18445,284957
20201130,1440,18440,18440,18405,18420,90386
20201130,1441,18420,18420,18395,18405,113377
20201130,1442,18410,18415,18395,18405,114966
20201130,1443,18400,18410,18390,18390,85454
20201130,1444,18390,18405,18385,18400,130587
20201130,1445,18400,18405,18390,18395,110113
20201130,1446,18395,18395,18370,18395,73763
20201130,1447,18395,18400,18380,18395,54346
20201130,1448,18395,18405,18375,18400,158586
20201130,1449,18400,18405,18390,18390,69733
20201130,1450,18395,18400,18380,18380,85275
20201130,1451,18385,18395,18375,18380,152856
20201130,1452,18380,18385,18370,18385,156087
20201130,1453,18380,18390,18380,18385,51346
20201130,1454,18385,18400,18380,18400,97088
20201130,1455,18400,18405,18370,18375,140157
20201130,1456,18375,18395,18375,18385,122493
20201130,1457,18385,18415,18385,18410,398551
20201130,1458,18405,18430,18400,18430,152362
20201130,1459,18430,18435,18415,18420,99567
20201130,1500,18415,18430,18415,18425,84126
20201130,1501,18420,18460,18420,18455,205346
20201130,1502,18455,18460,18435,18435,118122
20201130,1503,18440,18455,18440,18445,127174
20201130,1504,18445,18445,18410,18415,151316
20201130,1505,18415,18420,18405,18410,103536
20201130,1506,18405,18435,18405,18410,58626
20201130,1507,18415,18435,18405,18430,75786
20201130,1508,18435,18435,18410,18410,85989
20201130,1509,18415,18415,18400,18410,45935
20201130,1510,18410,18410,18395,18395,80748
20201130,1511,18395,18410,18395,18405,45014
20201130,1512,18400,18410,18395,18400,48612
20201130,1513,18405,18415,18395,18400,97027
20201130,1514,18400,18415,18400,18410,64799
20201130,1515,18410,18415,18395,18410,83116
20201130,1516,18410,18410,18405,18410,7907
20201130,1517,18405,18410,18390,18390,75099
20201130,1518,18395,18400,18375,18375,122714
20201130,1519,18370,18375,18335,18335,218805
20201130,1520,18340,18355,18330,18340,160024
20201130,1530,18330,18330,18330,18330,401109