날짜,시간,시가,고가,저가,종가,거래량
20201119,0901,17365,17390,17350,17360,492324
20201119,0902,17360,17430,17360,17425,533783
20201119,0903,17425,17435,17345,17350,943474
20201119,0904,17355,17385,17340,17385,643303
20201119,0905,17380,17400,17355,17390,558158
20201119,0906,17390,17400,17370,17375,329217
20201119,0907,17375,17380,17340,17345,287429
20201119,0908,17340,17380,17335,17355,370931
20201119,0909,17350,17350,17320,17320,274129
20201119,0910,17320,17335,17300,17305,420018
20201119,0911,17300,17330,17295,17300,326242
20201119,0912,17300,17355,17295,17355,395756
20201119,0913,17355,17360,17325,17355,261286
20201119,0914,17360,17365,17345,17360,341561
20201119,0915,17360,17370,17345,17350,135714
20201119,0916,17355,17370,17335,17365,281299
20201119,0917,17365,17385,17360,17380,267856
20201119,0918,17385,17400,17375,17390,164858
20201119,0919,17390,17420,17390,17415,465469
20201119,0920,17410,17425,17405,17410,274374
20201119,0921,17415,17430,17410,17415,249200
20201119,0922,17415,17420,17375,17385,159791
20201119,0923,17395,17400,17385,17395,233510
20201119,0924,17395,17420,17395,17405,226338
20201119,0925,17405,17410,17385,17390,131296
20201119,0926,17395,17395,17355,17360,308335
20201119,0927,17360,17370,17350,17355,212892
20201119,0928,17355,17360,17310,17325,282022
20201119,0929,17320,17350,17315,17335,233606
20201119,0930,17340,17370,17330,17355,272209
20201119,0931,17350,17385,17350,17380,315916
20201119,0932,17375,17395,17365,17390,355460
20201119,0933,17390,17395,17375,17390,94055
20201119,0934,17390,17410,17380,17390,228330
20201119,0935,17390,17405,17385,17400,189466
20201119,0936,17400,17430,17400,17425,230193
20201119,0937,17425,17445,17420,17425,359155
20201119,0938,17430,17430,17410,17415,134275
20201119,0939,17415,17430,17405,17425,170303
20201119,0940,17420,17425,17410,17415,167873
20201119,0941,17415,17430,17415,17430,110037
20201119,0942,17430,17455,17420,17445,183971
20201119,0943,17450,17465,17435,17440,246533
20201119,0944,17445,17450,17430,17435,109677
20201119,0945,17430,17435,17420,17435,76478
20201119,0946,17435,17460,17435,17450,76892
20201119,0947,17450,17455,17440,17455,73255
20201119,0948,17455,17475,17455,17470,176474
20201119,0949,17465,17480,17465,17470,219002
20201119,0950,17470,17490,17470,17475,177290
20201119,0951,17475,17475,17450,17455,211315
20201119,0952,17455,17460,17440,17455,152853
20201119,0953,17455,17475,17455,17455,95885
20201119,0954,17460,17470,17445,17460,86187
20201119,0955,17460,17470,17450,17455,204175
20201119,0956,17450,17460,17440,17440,118268
20201119,0957,17445,17450,17430,17440,52278
20201119,0958,17440,17440,17420,17440,106389
20201119,0959,17435,17440,17405,17410,158250
20201119,1000,17415,17425,17410,17420,119129
20201119,1001,17420,17430,17415,17420,86459
20201119,1002,17420,17440,17410,17435,95267
20201119,1003,17440,17440,17410,17415,191467
20201119,1004,17420,17445,17415,17440,201763
20201119,1005,17440,17460,17435,17455,219758
20201119,1006,17455,17470,17450,17465,134887
20201119,1007,17465,17470,17460,17465,149491
20201119,1008,17465,17465,17455,17460,111947
20201119,1009,17460,17475,17460,17465,111027
20201119,1010,17465,17465,17445,17460,174474
20201119,1011,17460,17470,17445,17455,145088
20201119,1012,17455,17465,17450,17460,137794
20201119,1013,17455,17465,17450,17460,119039
20201119,1014,17455,17490,17455,17480,242330
20201119,1015,17480,17485,17465,17465,109402
20201119,1016,17465,17475,17450,17450,124703
20201119,1017,17445,17450,17440,17445,73246
20201119,1018,17445,17460,17440,17455,43860
20201119,1019,17455,17470,17450,17455,71220
20201119,1020,17455,17465,17450,17460,92666
20201119,1021,17455,17470,17455,17465,158987
20201119,1022,17470,17470,17460,17465,143962
20201119,1023,17465,17470,17460,17465,92223
20201119,1024,17465,17465,17455,17460,69829
20201119,1025,17460,17485,17460,17480,123110
20201119,1026,17480,17480,17465,17465,50144
20201119,1027,17460,17465,17455,17460,136373
20201119,1028,17460,17460,17450,17450,117865
20201119,1029,17455,17455,17425,17425,186410
20201119,1030,17430,17435,17420,17425,72901
20201119,1031,17425,17435,17415,17425,84470
20201119,1032,17425,17425,17410,17425,122636
20201119,1033,17420,17445,17420,17435,57158
20201119,1034,17440,17465,17435,17465,206114
20201119,1035,17465,17470,17430,17435,140313
20201119,1036,17435,17435,17410,17415,208002
20201119,1037,17415,17415,17395,17400,202616
20201119,1038,17400,17405,17395,17400,58777
20201119,1039,17400,17420,17400,17410,129900
20201119,1040,17410,17435,17405,17435,82602
20201119,1041,17440,17440,17430,17440,105358
20201119,1042,17435,17450,17435,17450,197264
20201119,1043,17450,17455,17440,17445,155394
20201119,1044,17445,17445,17410,17410,137268
20201119,1045,17410,17410,17400,17405,120794
20201119,1046,17410,17415,17400,17410,97252
20201119,1047,17415,17435,17405,17430,164986
20201119,1048,17430,17445,17425,17445,87068
20201119,1049,17445,17455,17440,17440,97334
20201119,1050,17440,17440,17420,17430,115114
20201119,1051,17430,17455,17420,17450,46619
20201119,1052,17450,17455,17435,17450,72138
20201119,1053,17450,17465,17450,17460,172658
20201119,1054,17460,17470,17450,17460,147064
20201119,1055,17460,17465,17455,17460,110515
20201119,1056,17460,17465,17460,17460,106726
20201119,1057,17465,17465,17450,17455,103211
20201119,1058,17455,17460,17445,17450,79333
20201119,1059,17450,17455,17435,17435,81190
20201119,1100,17435,17435,17420,17425,95343
20201119,1101,17425,17440,17415,17420,33270
20201119,1102,17425,17430,17420,17425,82147
20201119,1103,17425,17430,17415,17425,68956
20201119,1104,17425,17425,17405,17410,128571
20201119,1105,17410,17410,17395,17405,236957
20201119,1106,17395,17400,17390,17400,114076
20201119,1107,17395,17405,17390,17400,97229
20201119,1108,17400,17405,17385,17395,125390
20201119,1109,17395,17405,17390,17395,50028
20201119,1110,17395,17395,17385,17390,128726
20201119,1111,17390,17415,17390,17400,84851
20201119,1112,17405,17405,17390,17395,42044
20201119,1113,17395,17395,17370,17375,128873
20201119,1114,17370,17385,17365,17375,83426
20201119,1115,17375,17390,17375,17375,73123
20201119,1116,17375,17380,17370,17375,19353
20201119,1117,17375,17375,17365,17370,103519
20201119,1118,17370,17375,17360,17365,104082
20201119,1119,17360,17370,17350,17370,231135
20201119,1120,17370,17370,17350,17355,38542
20201119,1121,17350,17370,17350,17365,65810
20201119,1122,17365,17385,17360,17380,91247
20201119,1123,17380,17385,17365,17365,76250
20201119,1124,17365,17365,17345,17345,102059
20201119,1125,17350,17350,17335,17345,76695
20201119,1126,17340,17355,17335,17345,37449
20201119,1127,17345,17360,17340,17345,56710
20201119,1128,17340,17345,17325,17335,94826
20201119,1129,17335,17340,17325,17340,113046
20201119,1130,17340,17350,17330,17335,92297
20201119,1131,17335,17335,17320,17320,94789
20201119,1132,17320,17325,17315,17315,216543
20201119,1133,17315,17340,17310,17335,182592
20201119,1134,17335,17335,17325,17325,62457
20201119,1135,17325,17355,17320,17355,199810
20201119,1136,17350,17365,17350,17365,115599
20201119,1137,17365,17370,17360,17360,34831
20201119,1138,17365,17380,17360,17375,148064
20201119,1139,17370,17375,17365,17370,142534
20201119,1140,17365,17375,17360,17370,92204
20201119,1141,17370,17375,17365,17370,93441
20201119,1142,17370,17375,17365,17370,68188
20201119,1143,17370,17375,17370,17370,37826
20201119,1144,17370,17375,17360,17375,150977
20201119,1145,17375,17385,17370,17380,130940
20201119,1146,17380,17385,17370,17380,40101
20201119,1147,17385,17390,17380,17380,70339
20201119,1148,17385,17385,17375,17375,79414
20201119,1149,17375,17375,17365,17365,114447
20201119,1150,17370,17370,17360,17370,80894
20201119,1151,17370,17380,17360,17365,45008
20201119,1152,17365,17370,17355,17355,59104
20201119,1153,17355,17375,17355,17370,33427
20201119,1154,17365,17375,17360,17365,14397
20201119,1155,17365,17365,17360,17360,26175
20201119,1156,17360,17370,17345,17345,294823
20201119,1157,17345,17345,17325,17330,62130
20201119,1158,17325,17325,17305,17310,161054
20201119,1159,17305,17310,17275,17285,620389
20201119,1200,17285,17295,17280,17280,95423
20201119,1201,17285,17295,17275,17290,132212
20201119,1202,17295,17310,17290,17305,209537
20201119,1203,17305,17310,17280,17280,258474
20201119,1204,17285,17305,17280,17300,85873
20201119,1205,17300,17305,17295,17300,68807
20201119,1206,17300,17305,17295,17300,31920
20201119,1207,17300,17320,17295,17315,134856
20201119,1208,17315,17320,17300,17305,46122
20201119,1209,17305,17310,17295,17295,86522
20201119,1210,17295,17305,17285,17300,172810
20201119,1211,17300,17315,17300,17315,116445
20201119,1212,17310,17315,17280,17290,163693
20201119,1213,17290,17290,17280,17280,65984
20201119,1214,17280,17290,17275,17275,94714
20201119,1215,17280,17285,17270,17270,138895
20201119,1216,17265,17290,17265,17285,90759
20201119,1217,17285,17285,17275,17280,17870
20201119,1218,17280,17300,17280,17295,78735
20201119,1219,17295,17310,17295,17310,99591
20201119,1220,17305,17315,17305,17315,64961
20201119,1221,17310,17330,17305,17325,96276
20201119,1222,17325,17330,17320,17330,59429
20201119,1223,17325,17330,17315,17315,136733
20201119,1224,17315,17315,17305,17315,65710
20201119,1225,17315,17320,17310,17320,24824
20201119,1226,17320,17335,17315,17335,109730
20201119,1227,17335,17335,17325,17330,100242
20201119,1228,17325,17335,17325,17325,36878
20201119,1229,17330,17330,17320,17330,31800
20201119,1230,17330,17335,17325,17335,35369
20201119,1231,17335,17335,17325,17330,59103
20201119,1232,17330,17335,17315,17320,52724
20201119,1233,17320,17320,17315,17315,50858
20201119,1234,17315,17330,17310,17325,29736
20201119,1235,17325,17330,17320,17320,14338
20201119,1236,17320,17335,17315,17330,130967
20201119,1237,17330,17330,17320,17325,52437
20201119,1238,17325,17330,17315,17325,17686
20201119,1239,17320,17320,17310,17320,78322
20201119,1240,17320,17325,17315,17315,75107
20201119,1241,17315,17320,17310,17310,128789
20201119,1242,17315,17315,17305,17310,27714
20201119,1243,17310,17315,17305,17305,19676
20201119,1244,17310,17325,17305,17325,96369
20201119,1245,17320,17330,17320,17330,78090
20201119,1246,17335,17335,17325,17325,46930
20201119,1247,17330,17340,17320,17340,103626
20201119,1248,17340,17340,17330,17340,130898
20201119,1249,17340,17355,17340,17350,97567
20201119,1250,17345,17355,17345,17355,22144
20201119,1251,17355,17355,17340,17340,38738
20201119,1252,17345,17350,17340,17345,9181
20201119,1253,17350,17355,17345,17355,115596
20201119,1254,17355,17365,17350,17365,102284
20201119,1255,17360,17370,17360,17360,79471
20201119,1256,17360,17360,17350,17355,97038
20201119,1257,17355,17360,17340,17340,79039
20201119,1258,17340,17350,17340,17350,66468
20201119,1259,17350,17355,17350,17350,36356
20201119,1300,17350,17360,17350,17355,38240
20201119,1301,17355,17360,17355,17355,42976
20201119,1302,17355,17355,17345,17350,59874
20201119,1303,17350,17355,17345,17345,12085
20201119,1304,17340,17340,17325,17335,83443
20201119,1305,17335,17340,17330,17335,15156
20201119,1306,17330,17340,17330,17340,48158
20201119,1307,17345,17355,17345,17355,121022
20201119,1308,17355,17360,17345,17345,45285
20201119,1309,17350,17350,17345,17350,27621
20201119,1310,17350,17355,17335,17340,44548
20201119,1311,17340,17340,17335,17340,9637
20201119,1312,17340,17340,17330,17330,32649
20201119,1313,17335,17340,17330,17340,30607
20201119,1314,17340,17350,17335,17340,38075
20201119,1315,17340,17340,17330,17335,8024
20201119,1316,17335,17340,17330,17335,39859
20201119,1317,17330,17335,17325,17325,30759
20201119,1318,17330,17330,17320,17320,89087
20201119,1319,17315,17335,17315,17330,38375
20201119,1320,17330,17330,17315,17320,35329
20201119,1321,17320,17325,17315,17320,18331
20201119,1322,17325,17330,17315,17325,38086
20201119,1323,17325,17335,17325,17335,30494
20201119,1324,17335,17350,17330,17345,49950
20201119,1325,17345,17345,17340,17345,62158
20201119,1326,17345,17355,17345,17355,168768
20201119,1327,17355,17355,17340,17345,13760
20201119,1328,17345,17350,17335,17335,24841
20201119,1329,17335,17345,17335,17340,33060
20201119,1330,17340,17345,17340,17340,30641
20201119,1331,17345,17345,17325,17325,40617
20201119,1332,17325,17335,17325,17330,20718
20201119,1333,17330,17340,17330,17330,17250
20201119,1334,17330,17335,17330,17330,7881
20201119,1335,17330,17330,17320,17320,111335
20201119,1336,17315,17320,17310,17310,100522
20201119,1337,17310,17325,17310,17320,12697
20201119,1338,17325,17330,17320,17325,34582
20201119,1339,17320,17325,17310,17315,16511
20201119,1340,17315,17320,17310,17315,20977
20201119,1341,17315,17330,17315,17330,62959
20201119,1342,17330,17340,17330,17335,23650
20201119,1343,17335,17350,17330,17340,200197
20201119,1344,17345,17350,17345,17350,102768
20201119,1345,17350,17355,17345,17350,225962
20201119,1346,17350,17355,17345,17345,48921
20201119,1347,17350,17360,17345,17355,93488
20201119,1348,17355,17360,17345,17345,64337
20201119,1349,17345,17350,17340,17350,21638
20201119,1350,17355,17355,17340,17345,26336
20201119,1351,17345,17350,17345,17350,26343
20201119,1352,17350,17350,17345,17350,15803
20201119,1353,17350,17355,17345,17350,36017
20201119,1354,17350,17350,17340,17350,26112
20201119,1355,17345,17350,17340,17340,42896
20201119,1356,17345,17355,17340,17355,102222
20201119,1357,17355,17355,17340,17345,48491
20201119,1358,17340,17345,17330,17330,135936
20201119,1359,17325,17345,17325,17345,13449
20201119,1400,17340,17345,17335,17345,68212
20201119,1401,17345,17350,17335,17335,42420
20201119,1402,17335,17335,17315,17325,92730
20201119,1403,17330,17330,17320,17320,11926
20201119,1404,17320,17330,17315,17330,72359
20201119,1405,17335,17340,17330,17335,87326
20201119,1406,17335,17335,17325,17330,34618
20201119,1407,17330,17330,17320,17325,22121
20201119,1408,17325,17330,17320,17320,84744
20201119,1409,17320,17320,17315,17320,16891
20201119,1410,17320,17325,17315,17320,73568
20201119,1411,17320,17330,17320,17330,37063
20201119,1412,17330,17330,17325,17330,19961
20201119,1413,17330,17335,17325,17330,77522
20201119,1414,17330,17330,17325,17325,11590
20201119,1415,17325,17325,17320,17325,7236
20201119,1416,17325,17335,17325,17335,63286
20201119,1417,17335,17360,17335,17360,192336
20201119,1418,17355,17370,17355,17360,162802
20201119,1419,17360,17380,17355,17375,171425
20201119,1420,17375,17375,17370,17375,18080
20201119,1421,17370,17375,17365,17370,66621
20201119,1422,17370,17380,17365,17375,196950
20201119,1423,17375,17385,17370,17380,72921
20201119,1424,17380,17385,17375,17380,93142
20201119,1425,17380,17380,17370,17380,98312
20201119,1426,17380,17385,17375,17375,113002
20201119,1427,17380,17390,17375,17380,136761
20201119,1428,17380,17385,17375,17385,88571
20201119,1429,17385,17390,17380,17390,52683
20201119,1430,17385,17405,17385,17400,529289
20201119,1431,17405,17420,17400,17420,177963
20201119,1432,17420,17425,17415,17420,141731
20201119,1433,17420,17435,17420,17425,183050
20201119,1434,17425,17435,17415,17435,147637
20201119,1435,17430,17435,17425,17425,81106
20201119,1436,17425,17430,17415,17425,126717
20201119,1437,17425,17435,17420,17435,76791
20201119,1438,17430,17445,17430,17440,206955
20201119,1439,17440,17475,17440,17470,264171
20201119,1440,17470,17490,17465,17485,439668
20201119,1441,17485,17490,17475,17480,175235
20201119,1442,17475,17490,17470,17480,201456
20201119,1443,17485,17510,17480,17510,381889
20201119,1444,17500,17510,17490,17495,262946
20201119,1445,17495,17505,17495,17500,91375
20201119,1446,17500,17515,17495,17500,88379
20201119,1447,17500,17505,17480,17485,127805
20201119,1448,17490,17510,17490,17500,158200
20201119,1449,17500,17505,17490,17500,62037
20201119,1450,17495,17500,17480,17480,76818
20201119,1451,17480,17495,17480,17485,129423
20201119,1452,17485,17495,17485,17485,25511
20201119,1453,17480,17485,17465,17465,164681
20201119,1454,17465,17475,17460,17475,48041
20201119,1455,17475,17485,17470,17475,56271
20201119,1456,17475,17475,17460,17460,81593
20201119,1457,17465,17475,17460,17465,48739
20201119,1458,17465,17470,17455,17470,80399
20201119,1459,17470,17475,17460,17465,44290
20201119,1500,17465,17465,17450,17460,93793
20201119,1501,17460,17465,17455,17455,93796
20201119,1502,17455,17475,17450,17475,129169
20201119,1503,17475,17490,17475,17490,100305
20201119,1504,17490,17490,17480,17480,55067
20201119,1505,17480,17480,17455,17460,107199
20201119,1506,17465,17475,17460,17475,49706
20201119,1507,17470,17490,17470,17490,90883
20201119,1508,17485,17500,17485,17490,100206
20201119,1509,17490,17500,17490,17495,98599
20201119,1510,17500,17500,17485,17485,50924
20201119,1511,17480,17495,17480,17485,27323
20201119,1512,17485,17485,17465,17470,147253
20201119,1513,17470,17475,17460,17470,96394
20201119,1514,17475,17485,17470,17480,45226
20201119,1515,17480,17485,17475,17475,45651
20201119,1516,17475,17485,17470,17480,87901
20201119,1517,17480,17490,17475,17490,65810
20201119,1518,17490,17495,17485,17495,82248
20201119,1519,17495,17520,17495,17515,197318
20201119,1520,17510,17525,17510,17520,135288
20201119,1530,17535,17535,17535,17535,470583