날짜,시간,시가,고가,저가,종가,거래량
20201124,0901,18505,18530,18505,18510,1067331
20201124,0902,18515,18525,18485,18490,528867
20201124,0903,18490,18505,18480,18495,617776
20201124,0904,18500,18505,18440,18445,608078
20201124,0905,18445,18465,18420,18425,471389
20201124,0906,18425,18450,18415,18445,631116
20201124,0907,18445,18470,18440,18440,555428
20201124,0908,18445,18445,18415,18430,589598
20201124,0909,18425,18505,18420,18495,584809
20201124,0910,18500,18535,18495,18520,381343
20201124,0911,18520,18535,18475,18475,399919
20201124,0912,18480,18510,18475,18495,411825
20201124,0913,18500,18505,18460,18480,268997
20201124,0914,18480,18485,18455,18480,227053
20201124,0915,18485,18485,18455,18470,298388
20201124,0916,18470,18475,18445,18460,236060
20201124,0917,18460,18460,18430,18430,614797
20201124,0918,18430,18445,18420,18440,181821
20201124,0919,18440,18465,18425,18460,257490
20201124,0920,18455,18480,18435,18440,302084
20201124,0921,18435,18440,18405,18415,403550
20201124,0922,18415,18415,18395,18410,277484
20201124,0923,18415,18460,18410,18455,304479
20201124,0924,18455,18475,18450,18470,228879
20201124,0925,18465,18485,18455,18455,301251
20201124,0926,18455,18505,18435,18505,450002
20201124,0927,18500,18560,18500,18550,841825
20201124,0928,18550,18560,18540,18555,454733
20201124,0929,18555,18560,18520,18550,399364
20201124,0930,18550,18575,18550,18570,421416
20201124,0931,18570,18585,18545,18550,599213
20201124,0932,18550,18555,18515,18550,308491
20201124,0933,18555,18560,18540,18555,216211
20201124,0934,18550,18575,18540,18565,366637
20201124,0935,18565,18605,18560,18600,638260
20201124,0936,18605,18605,18580,18585,369947
20201124,0937,18585,18610,18585,18610,357604
20201124,0938,18615,18645,18595,18635,524984
20201124,0939,18640,18665,18630,18655,369044
20201124,0940,18660,18660,18630,18645,314895
20201124,0941,18645,18660,18605,18610,607757
20201124,0942,18610,18635,18610,18625,347727
20201124,0943,18625,18635,18585,18600,370832
20201124,0944,18605,18605,18555,18570,260031
20201124,0945,18565,18605,18560,18600,186809
20201124,0946,18600,18615,18590,18615,198771
20201124,0947,18615,18620,18595,18620,210819
20201124,0948,18625,18635,18615,18620,349013
20201124,0949,18620,18665,18615,18655,498537
20201124,0950,18655,18660,18625,18650,207933
20201124,0951,18650,18650,18625,18635,199976
20201124,0952,18635,18645,18605,18645,294331
20201124,0953,18640,18660,18635,18655,625701
20201124,0954,18655,18685,18655,18685,460327
20201124,0955,18680,18730,18675,18725,426142
20201124,0956,18725,18730,18705,18725,557086
20201124,0957,18725,18740,18715,18730,369570
20201124,0958,18735,18765,18730,18765,271974
20201124,0959,18770,18775,18750,18765,435030
20201124,1000,18770,18785,18730,18735,649064
20201124,1001,18740,18750,18725,18745,523677
20201124,1002,18745,18775,18725,18730,536445
20201124,1003,18725,18730,18705,18705,262179
20201124,1004,18710,18735,18710,18725,261432
20201124,1005,18725,18730,18700,18715,372630
20201124,1006,18720,18745,18715,18740,347434
20201124,1007,18740,18745,18705,18705,305203
20201124,1008,18700,18720,18690,18720,327361
20201124,1009,18720,18750,18715,18745,292710
20201124,1010,18740,18760,18735,18740,283305
20201124,1011,18740,18745,18705,18710,219169
20201124,1012,18710,18715,18700,18715,210001
20201124,1013,18715,18715,18695,18710,119571
20201124,1014,18710,18715,18685,18685,159033
20201124,1015,18685,18695,18670,18680,152382
20201124,1016,18685,18700,18670,18675,98588
20201124,1017,18675,18680,18655,18660,307551
20201124,1018,18660,18665,18640,18645,226682
20201124,1019,18645,18650,18630,18640,176399
20201124,1020,18635,18635,18610,18630,342350
20201124,1021,18630,18670,18625,18665,516228
20201124,1022,18665,18680,18625,18630,542522
20201124,1023,18635,18640,18625,18630,169444
20201124,1024,18635,18640,18605,18605,125351
20201124,1025,18610,18615,18590,18605,235027
20201124,1026,18605,18640,18600,18630,405471
20201124,1027,18630,18630,18605,18610,118560
20201124,1028,18610,18625,18605,18615,72553
20201124,1029,18615,18620,18600,18620,230819
20201124,1030,18620,18655,18610,18650,195477
20201124,1031,18650,18665,18635,18655,314538
20201124,1032,18655,18670,18640,18665,188304
20201124,1033,18660,18675,18660,18670,197700
20201124,1034,18675,18680,18665,18670,103032
20201124,1035,18675,18685,18665,18665,245696
20201124,1036,18665,18680,18665,18670,154814
20201124,1037,18665,18695,18665,18695,243322
20201124,1038,18690,18700,18675,18685,230493
20201124,1039,18680,18700,18680,18695,140719
20201124,1040,18700,18700,18670,18680,180225
20201124,1041,18680,18695,18660,18660,138882
20201124,1042,18665,18665,18645,18645,139130
20201124,1043,18645,18665,18640,18655,140894
20201124,1044,18655,18665,18630,18645,130389
20201124,1045,18650,18695,18645,18685,182411
20201124,1046,18685,18705,18670,18705,306167
20201124,1047,18700,18715,18695,18710,235673
20201124,1048,18705,18715,18705,18710,143385
20201124,1049,18710,18720,18705,18710,132017
20201124,1050,18705,18720,18705,18715,282182
20201124,1051,18710,18725,18710,18720,102582
20201124,1052,18720,18740,18715,18735,230083
20201124,1053,18735,18750,18735,18745,214630
20201124,1054,18740,18745,18700,18705,277275
20201124,1055,18705,18715,18700,18715,113087
20201124,1056,18715,18725,18710,18710,119949
20201124,1057,18710,18725,18710,18720,84218
20201124,1058,18720,18735,18715,18730,151432
20201124,1059,18735,18735,18720,18725,46312
20201124,1100,18725,18725,18710,18710,116914
20201124,1101,18705,18735,18705,18730,133267
20201124,1102,18730,18740,18715,18735,190850
20201124,1103,18735,18735,18715,18720,73000
20201124,1104,18720,18725,18710,18710,93973
20201124,1105,18715,18720,18700,18705,178005
20201124,1106,18705,18705,18685,18700,106770
20201124,1107,18700,18720,18700,18700,85404
20201124,1108,18705,18705,18685,18695,192538
20201124,1109,18695,18720,18690,18715,212948
20201124,1110,18710,18720,18705,18720,151395
20201124,1111,18720,18735,18700,18705,151260
20201124,1112,18700,18715,18700,18710,72967
20201124,1113,18705,18720,18705,18715,58742
20201124,1114,18715,18725,18710,18720,70777
20201124,1115,18715,18720,18700,18710,94019
20201124,1116,18705,18730,18705,18725,142477
20201124,1117,18730,18730,18710,18725,87500
20201124,1118,18725,18725,18705,18710,98396
20201124,1119,18715,18715,18700,18710,118783
20201124,1120,18710,18710,18705,18705,63356
20201124,1121,18710,18720,18705,18715,128311
20201124,1122,18715,18725,18705,18705,203601
20201124,1123,18710,18715,18700,18705,113722
20201124,1124,18705,18730,18705,18725,178612
20201124,1125,18720,18730,18720,18725,106543
20201124,1126,18725,18730,18705,18715,55891
20201124,1127,18715,18720,18705,18720,113843
20201124,1128,18720,18730,18715,18720,211805
20201124,1129,18720,18725,18710,18710,72416
20201124,1130,18705,18720,18700,18700,131663
20201124,1131,18705,18720,18705,18715,83504
20201124,1132,18720,18725,18715,18720,123746
20201124,1133,18720,18720,18695,18700,275401
20201124,1134,18700,18715,18695,18710,118959
20201124,1135,18710,18725,18710,18710,240676
20201124,1136,18715,18715,18700,18715,111896
20201124,1137,18715,18720,18710,18710,36355
20201124,1138,18710,18715,18695,18695,246934
20201124,1139,18695,18700,18690,18690,54958
20201124,1140,18695,18695,18675,18680,189759
20201124,1141,18680,18695,18675,18675,84247
20201124,1142,18680,18710,18680,18705,266838
20201124,1143,18705,18710,18690,18690,112999
20201124,1144,18690,18695,18675,18690,79585
20201124,1145,18685,18700,18685,18695,87132
20201124,1146,18695,18700,18685,18690,68458
20201124,1147,18690,18700,18685,18690,45338
20201124,1148,18695,18700,18685,18690,100077
20201124,1149,18690,18705,18680,18685,97077
20201124,1150,18680,18695,18680,18690,77073
20201124,1151,18690,18705,18690,18690,171063
20201124,1152,18695,18695,18685,18690,27812
20201124,1153,18690,18700,18685,18700,45254
20201124,1154,18700,18705,18690,18700,60324
20201124,1155,18705,18725,18705,18720,227906
20201124,1156,18720,18725,18710,18715,52816
20201124,1157,18715,18715,18690,18700,120603
20201124,1158,18695,18705,18695,18705,94503
20201124,1159,18705,18715,18705,18715,98786
20201124,1200,18715,18720,18710,18720,55687
20201124,1201,18720,18725,18710,18710,119772
20201124,1202,18710,18725,18695,18725,253570
20201124,1203,18720,18725,18720,18720,15577
20201124,1204,18720,18740,18720,18735,153979
20201124,1205,18735,18740,18725,18730,74798
20201124,1206,18730,18735,18725,18730,44518
20201124,1207,18730,18730,18725,18725,27942
20201124,1208,18725,18730,18715,18725,74850
20201124,1209,18725,18735,18715,18730,73248
20201124,1210,18735,18745,18730,18740,163695
20201124,1211,18745,18745,18730,18730,42233
20201124,1212,18730,18735,18720,18720,135812
20201124,1213,18720,18720,18710,18720,27769
20201124,1214,18720,18720,18710,18710,66490
20201124,1215,18715,18720,18705,18715,24652
20201124,1216,18715,18725,18710,18720,29203
20201124,1217,18720,18730,18710,18715,74227
20201124,1218,18715,18720,18705,18705,88379
20201124,1219,18710,18715,18705,18705,18023
20201124,1220,18705,18710,18695,18700,96001
20201124,1221,18705,18715,18705,18710,65728
20201124,1222,18710,18720,18710,18720,61452
20201124,1223,18720,18725,18710,18715,14052
20201124,1224,18720,18730,18715,18715,172976
20201124,1225,18715,18725,18710,18715,83126
20201124,1226,18720,18720,18710,18715,25051
20201124,1227,18720,18725,18705,18705,103955
20201124,1228,18710,18720,18710,18715,49759
20201124,1229,18710,18725,18710,18715,104119
20201124,1230,18715,18720,18705,18710,43679
20201124,1231,18710,18720,18710,18715,48876
20201124,1232,18715,18725,18715,18720,40005
20201124,1233,18725,18740,18715,18730,186014
20201124,1234,18735,18760,18735,18755,353475
20201124,1235,18750,18760,18745,18750,70483
20201124,1236,18755,18770,18750,18765,98004
20201124,1237,18770,18790,18765,18785,342324
20201124,1238,18780,18790,18775,18780,102512
20201124,1239,18785,18795,18780,18795,154148
20201124,1240,18795,18800,18785,18800,133903
20201124,1241,18795,18800,18780,18795,300551
20201124,1242,18790,18795,18775,18775,80935
20201124,1243,18775,18785,18765,18765,86307
20201124,1244,18765,18775,18760,18765,49749
20201124,1245,18765,18770,18750,18750,75391
20201124,1246,18755,18755,18740,18745,147052
20201124,1247,18745,18760,18745,18760,22785
20201124,1248,18760,18760,18745,18745,74204
20201124,1249,18745,18750,18740,18740,98054
20201124,1250,18740,18750,18740,18745,34062
20201124,1251,18745,18750,18740,18745,50857
20201124,1252,18745,18755,18740,18745,54392
20201124,1253,18750,18750,18735,18735,119434
20201124,1254,18740,18745,18730,18735,33018
20201124,1255,18730,18745,18730,18730,35994
20201124,1256,18735,18735,18730,18735,15771
20201124,1257,18735,18745,18720,18720,172325
20201124,1258,18720,18725,18715,18715,111126
20201124,1259,18715,18730,18710,18725,93466
20201124,1300,18725,18725,18705,18715,50001
20201124,1301,18720,18730,18715,18725,85148
20201124,1302,18730,18730,18705,18705,83681
20201124,1303,18705,18705,18695,18700,257187
20201124,1304,18700,18705,18690,18695,91900
20201124,1305,18695,18695,18670,18675,211412
20201124,1306,18675,18690,18665,18690,260344
20201124,1307,18690,18695,18680,18680,52927
20201124,1308,18685,18685,18670,18670,92182
20201124,1309,18670,18675,18655,18655,175535
20201124,1310,18655,18670,18655,18670,79355
20201124,1311,18670,18685,18665,18670,83341
20201124,1312,18670,18675,18650,18670,138637
20201124,1313,18670,18695,18670,18690,46984
20201124,1314,18685,18685,18670,18680,118143
20201124,1315,18685,18685,18660,18665,97122
20201124,1316,18665,18665,18650,18655,74179
20201124,1317,18655,18680,18650,18675,175797
20201124,1318,18675,18690,18660,18685,168054
20201124,1319,18685,18685,18665,18670,106153
20201124,1320,18670,18680,18660,18665,78185
20201124,1321,18670,18670,18655,18655,70877
20201124,1322,18655,18665,18645,18650,127331
20201124,1323,18655,18655,18630,18630,169750
20201124,1324,18630,18635,18620,18630,201053
20201124,1325,18630,18640,18620,18625,36137
20201124,1326,18625,18645,18620,18640,58399
20201124,1327,18640,18640,18610,18615,100818
20201124,1328,18615,18625,18610,18620,90809
20201124,1329,18620,18620,18595,18595,216983
20201124,1330,18600,18625,18595,18615,348101
20201124,1331,18620,18630,18595,18595,175507
20201124,1332,18595,18610,18595,18605,231898
20201124,1333,18605,18620,18580,18585,264685
20201124,1334,18585,18605,18580,18600,120505
20201124,1335,18600,18610,18595,18595,157451
20201124,1336,18595,18605,18575,18575,126740
20201124,1337,18585,18600,18575,18575,81518
20201124,1338,18575,18600,18570,18590,211395
20201124,1339,18595,18600,18580,18595,88339
20201124,1340,18590,18625,18590,18625,216053
20201124,1341,18625,18625,18615,18615,141455
20201124,1342,18615,18630,18615,18620,88318
20201124,1343,18620,18625,18600,18625,126900
20201124,1344,18620,18625,18595,18605,117084
20201124,1345,18605,18615,18600,18610,109925
20201124,1346,18605,18620,18590,18620,124608
20201124,1347,18615,18620,18580,18585,155097
20201124,1348,18585,18590,18565,18565,203568
20201124,1349,18570,18570,18560,18565,103423
20201124,1350,18565,18570,18550,18565,166825
20201124,1351,18575,18610,18565,18600,262301
20201124,1352,18595,18610,18585,18605,140998
20201124,1353,18605,18605,18580,18580,132830
20201124,1354,18580,18585,18575,18575,153413
20201124,1355,18575,18615,18575,18600,241600
20201124,1356,18605,18605,18580,18585,88277
20201124,1357,18585,18585,18570,18580,213951
20201124,1358,18580,18590,18570,18585,154589
20201124,1359,18585,18610,18580,18610,772056
20201124,1400,18610,18625,18605,18620,94635
20201124,1401,18620,18630,18610,18620,196895
20201124,1402,18625,18630,18605,18610,118912
20201124,1403,18610,18615,18595,18600,166893
20201124,1404,18600,18610,18600,18605,59252
20201124,1405,18605,18620,18605,18610,175691
20201124,1406,18610,18615,18595,18600,111526
20201124,1407,18600,18605,18580,18590,300557
20201124,1408,18590,18600,18585,18590,67255
20201124,1409,18595,18595,18575,18580,64865
20201124,1410,18580,18600,18580,18600,171645
20201124,1411,18595,18615,18590,18610,99539
20201124,1412,18610,18610,18590,18595,82045
20201124,1413,18595,18605,18590,18595,87206
20201124,1414,18595,18605,18590,18600,75808
20201124,1415,18600,18610,18600,18610,47070
20201124,1416,18605,18610,18595,18600,76332
20201124,1417,18600,18605,18590,18595,55869
20201124,1418,18590,18600,18590,18600,37613
20201124,1419,18605,18605,18590,18595,28195
20201124,1420,18590,18605,18580,18600,108776
20201124,1421,18595,18610,18595,18610,105436
20201124,1422,18610,18625,18610,18615,101991
20201124,1423,18615,18620,18605,18610,26964
20201124,1424,18610,18630,18610,18615,134436
20201124,1425,18615,18625,18615,18620,24637
20201124,1426,18620,18640,18620,18640,192928
20201124,1427,18640,18640,18620,18625,93914
20201124,1428,18620,18625,18615,18620,68478
20201124,1429,18625,18645,18625,18640,171934
20201124,1430,18635,18645,18630,18635,143778
20201124,1431,18635,18660,18630,18655,253170
20201124,1432,18655,18655,18630,18635,56767
20201124,1433,18635,18635,18605,18610,242974
20201124,1434,18610,18610,18590,18590,167693
20201124,1435,18590,18595,18580,18585,91498
20201124,1436,18590,18590,18570,18575,108652
20201124,1437,18570,18575,18550,18555,282455
20201124,1438,18555,18555,18530,18535,144615
20201124,1439,18540,18540,18515,18530,180959
20201124,1440,18525,18545,18520,18525,122604
20201124,1441,18525,18540,18525,18540,117722
20201124,1442,18540,18565,18540,18560,143602
20201124,1443,18560,18570,18550,18555,106084
20201124,1444,18555,18565,18550,18560,87827
20201124,1445,18560,18575,18555,18570,73595
20201124,1446,18570,18595,18570,18590,148103
20201124,1447,18595,18595,18580,18590,91078
20201124,1448,18585,18595,18585,18595,84788
20201124,1449,18590,18600,18585,18590,149272
20201124,1450,18590,18590,18580,18585,38177
20201124,1451,18585,18595,18570,18595,186129
20201124,1452,18595,18615,18595,18610,239906
20201124,1453,18605,18645,18605,18645,276388
20201124,1454,18645,18650,18620,18630,225820
20201124,1455,18630,18635,18615,18615,72102
20201124,1456,18615,18625,18595,18600,94866
20201124,1457,18595,18620,18595,18615,139541
20201124,1458,18620,18625,18610,18610,87539
20201124,1459,18615,18625,18610,18620,253955
20201124,1500,18615,18620,18600,18610,114744
20201124,1501,18610,18625,18605,18610,73937
20201124,1502,18605,18615,18595,18615,116337
20201124,1503,18605,18620,18605,18605,105330
20201124,1504,18615,18620,18600,18600,97490
20201124,1505,18605,18615,18600,18605,98139
20201124,1506,18605,18620,18605,18615,75870
20201124,1507,18610,18630,18605,18630,167747
20201124,1508,18625,18630,18610,18610,30244
20201124,1509,18615,18615,18600,18605,74989
20201124,1510,18605,18620,18600,18610,85308
20201124,1511,18610,18620,18600,18615,81352
20201124,1512,18615,18630,18610,18620,195073
20201124,1513,18620,18620,18605,18615,50324
20201124,1514,18615,18620,18605,18610,46019
20201124,1515,18610,18615,18605,18610,17392
20201124,1516,18610,18615,18605,18610,40914
20201124,1517,18605,18615,18605,18610,24657
20201124,1518,18610,18620,18610,18615,86281
20201124,1519,18620,18620,18615,18615,94517
20201124,1520,18615,18620,18605,18610,162970
20201124,1530,18610,18610,18610,18610,391599