날짜,시간,시가,고가,저가,종가,거래량
20201110,0901,3720,3745,3720,3745,5477625
20201110,0902,3745,3765,3735,3760,2639293
20201110,0903,3765,3770,3750,3755,3168892
20201110,0904,3750,3760,3745,3750,1319857
20201110,0905,3745,3755,3745,3750,1162021
20201110,0906,3750,3765,3750,3765,2324503
20201110,0907,3765,3765,3755,3760,1075459
20201110,0908,3760,3770,3760,3770,1283828
20201110,0909,3765,3785,3765,3780,1881061
20201110,0910,3780,3780,3765,3765,1044337
20201110,0911,3770,3775,3760,3765,1532609
20201110,0912,3765,3775,3760,3775,1017125
20201110,0913,3775,3775,3765,3765,1351234
20201110,0914,3770,3770,3755,3765,1102423
20201110,0915,3765,3775,3765,3770,801351
20201110,0916,3765,3780,3765,3775,966354
20201110,0917,3775,3780,3765,3775,580375
20201110,0918,3780,3790,3775,3790,1290991
20201110,0919,3790,3795,3785,3790,2147136
20201110,0920,3790,3800,3785,3800,1808118
20201110,0921,3800,3805,3795,3800,1977062
20201110,0922,3795,3805,3795,3805,1637720
20201110,0923,3800,3810,3795,3805,811490
20201110,0924,3805,3810,3800,3810,870487
20201110,0925,3810,3815,3805,3810,1394511
20201110,0926,3815,3820,3800,3800,2510094
20201110,0927,3805,3805,3795,3805,1090066
20201110,0928,3805,3810,3800,3805,1226413
20201110,0929,3800,3805,3790,3795,1811046
20201110,0930,3795,3800,3790,3790,635276
20201110,0931,3795,3800,3790,3800,607163
20201110,0932,3800,3800,3785,3785,1048417
20201110,0933,3790,3795,3785,3790,1059638
20201110,0934,3790,3795,3785,3790,813354
20201110,0935,3790,3790,3780,3780,1411007
20201110,0936,3780,3785,3770,3770,2377396
20201110,0937,3775,3780,3770,3775,1288008
20201110,0938,3775,3785,3775,3785,1067469
20201110,0939,3780,3785,3765,3770,987283
20201110,0940,3765,3770,3760,3770,1221755
20201110,0941,3765,3770,3765,3765,256692
20201110,0942,3765,3770,3760,3765,783116
20201110,0943,3760,3770,3755,3760,970842
20201110,0944,3765,3770,3760,3765,753654
20201110,0945,3765,3775,3760,3775,786708
20201110,0946,3775,3780,3760,3770,1148140
20201110,0947,3770,3770,3765,3765,702220
20201110,0948,3760,3770,3760,3765,1256236
20201110,0949,3760,3765,3755,3755,1562679
20201110,0950,3760,3765,3750,3760,464690
20201110,0951,3760,3765,3755,3760,366382
20201110,0952,3760,3765,3755,3765,247604
20201110,0953,3765,3765,3755,3760,365777
20201110,0954,3765,3765,3755,3755,447792
20201110,0955,3760,3765,3755,3760,371939
20201110,0956,3760,3760,3750,3750,466722
20201110,0957,3750,3760,3750,3755,394293
20201110,0958,3755,3765,3755,3765,690279
20201110,0959,3765,3770,3760,3765,867118
20201110,1000,3765,3770,3755,3760,537923
20201110,1001,3760,3770,3755,3765,1303462
20201110,1002,3765,3765,3755,3760,708126
20201110,1003,3760,3760,3755,3760,525280
20201110,1004,3760,3765,3755,3760,357882
20201110,1005,3760,3770,3760,3765,682073
20201110,1006,3765,3765,3760,3765,223914
20201110,1007,3765,3770,3760,3770,672472
20201110,1008,3770,3775,3770,3770,765789
20201110,1009,3775,3775,3765,3770,784464
20201110,1010,3770,3775,3760,3765,526262
20201110,1011,3765,3770,3760,3770,987493
20201110,1012,3770,3770,3760,3760,1147994
20201110,1013,3760,3765,3755,3755,304351
20201110,1014,3760,3760,3750,3755,802483
20201110,1015,3755,3760,3755,3760,569488
20201110,1016,3760,3770,3760,3765,866394
20201110,1017,3765,3765,3755,3760,199558
20201110,1018,3760,3760,3755,3760,142784
20201110,1019,3760,3760,3755,3755,861370
20201110,1020,3755,3760,3750,3760,397396
20201110,1021,3760,3765,3755,3760,687051
20201110,1022,3760,3765,3755,3765,171544
20201110,1023,3765,3765,3755,3755,253556
20201110,1024,3760,3765,3755,3760,557513
20201110,1025,3760,3760,3745,3750,1689598
20201110,1026,3750,3755,3745,3750,917543
20201110,1027,3750,3750,3745,3745,147611
20201110,1028,3750,3750,3740,3740,1202538
20201110,1029,3740,3745,3740,3745,461260
20201110,1030,3745,3745,3740,3740,259822
20201110,1031,3740,3745,3735,3745,771056
20201110,1032,3740,3745,3740,3745,465100
20201110,1033,3745,3745,3735,3745,1163158
20201110,1034,3745,3750,3740,3750,873222
20201110,1035,3750,3750,3740,3750,240734
20201110,1036,3750,3750,3745,3750,280541
20201110,1037,3745,3750,3740,3750,221896
20201110,1038,3750,3750,3745,3750,363783
20201110,1039,3750,3755,3745,3755,184433
20201110,1040,3755,3755,3750,3755,71959
20201110,1041,3755,3755,3750,3755,411048
20201110,1042,3755,3760,3755,3755,515253
20201110,1043,3755,3760,3755,3755,211759
20201110,1044,3755,3755,3750,3755,329224
20201110,1045,3755,3755,3745,3745,363716
20201110,1046,3750,3755,3745,3750,225688
20201110,1047,3750,3755,3750,3755,216069
20201110,1048,3750,3755,3750,3750,144783
20201110,1049,3750,3755,3745,3750,185686
20201110,1050,3745,3750,3745,3750,96879
20201110,1051,3750,3750,3740,3740,342707
20201110,1052,3740,3745,3740,3745,34991
20201110,1053,3745,3745,3740,3745,66202
20201110,1054,3745,3750,3745,3745,264097
20201110,1055,3750,3750,3745,3750,24054
20201110,1056,3750,3750,3745,3750,24958
20201110,1057,3750,3755,3745,3745,440145
20201110,1058,3750,3750,3745,3750,140084
20201110,1059,3755,3755,3750,3755,142383
20201110,1100,3755,3755,3750,3750,641424
20201110,1101,3755,3755,3745,3750,466168
20201110,1102,3755,3755,3745,3755,217409
20201110,1103,3750,3750,3745,3750,34769
20201110,1104,3745,3745,3740,3745,615947
20201110,1105,3745,3745,3740,3745,260837
20201110,1106,3745,3745,3740,3745,201313
20201110,1107,3745,3745,3740,3745,175821
20201110,1108,3745,3750,3740,3745,214442
20201110,1109,3745,3750,3740,3745,614537
20201110,1110,3745,3745,3740,3745,697820
20201110,1111,3740,3745,3735,3740,473309
20201110,1112,3740,3745,3740,3740,288282
20201110,1113,3740,3750,3740,3745,351832
20201110,1114,3745,3750,3745,3750,345455
20201110,1115,3745,3750,3745,3750,41879
20201110,1116,3750,3750,3745,3745,183673
20201110,1117,3745,3750,3745,3745,198888
20201110,1118,3745,3755,3745,3750,735101
20201110,1119,3750,3755,3745,3750,327692
20201110,1120,3750,3755,3745,3750,202775
20201110,1121,3750,3755,3750,3755,116936
20201110,1122,3755,3760,3755,3760,485859
20201110,1123,3755,3760,3755,3755,177375
20201110,1124,3760,3765,3755,3765,702681
20201110,1125,3765,3765,3760,3765,42845
20201110,1126,3765,3765,3755,3760,406582
20201110,1127,3765,3770,3760,3765,992368
20201110,1128,3765,3770,3765,3770,218056
20201110,1129,3770,3770,3760,3765,354082
20201110,1130,3765,3770,3760,3770,393603
20201110,1131,3770,3770,3760,3765,481752
20201110,1132,3765,3765,3760,3765,479662
20201110,1133,3760,3765,3760,3765,609284
20201110,1134,3765,3770,3765,3770,92764
20201110,1135,3765,3770,3765,3770,49292
20201110,1136,3770,3775,3765,3775,835655
20201110,1137,3775,3785,3775,3780,1631401
20201110,1138,3780,3785,3780,3780,2087924
20201110,1139,3785,3785,3775,3775,320421
20201110,1140,3780,3785,3780,3785,481994
20201110,1141,3785,3785,3775,3780,871430
20201110,1142,3780,3785,3775,3780,429982
20201110,1143,3780,3780,3775,3775,87292
20201110,1144,3780,3780,3770,3775,453486
20201110,1145,3775,3775,3770,3775,42933
20201110,1146,3775,3775,3765,3765,349913
20201110,1147,3770,3770,3765,3770,108123
20201110,1148,3770,3770,3765,3770,17413
20201110,1149,3765,3775,3765,3770,656918
20201110,1150,3770,3775,3765,3770,188778
20201110,1151,3770,3770,3765,3770,142621
20201110,1152,3765,3770,3765,3765,249006
20201110,1153,3765,3770,3765,3765,173298
20201110,1154,3765,3775,3765,3775,592888
20201110,1155,3770,3780,3770,3775,419188
20201110,1156,3775,3780,3770,3780,621213
20201110,1157,3780,3785,3780,3780,816796
20201110,1158,3780,3780,3775,3775,224032
20201110,1159,3780,3785,3775,3780,464037
20201110,1200,3780,3780,3775,3775,44984
20201110,1201,3775,3780,3775,3775,399806
20201110,1202,3775,3780,3770,3775,844283
20201110,1203,3775,3775,3770,3770,863962
20201110,1204,3770,3775,3770,3775,71826
20201110,1205,3775,3780,3770,3780,1273155
20201110,1206,3780,3785,3775,3780,1078062
20201110,1207,3780,3790,3780,3790,956731
20201110,1208,3790,3790,3780,3785,394925
20201110,1209,3780,3785,3780,3785,363715
20201110,1210,3780,3790,3780,3785,300275
20201110,1211,3785,3790,3785,3785,415260
20201110,1212,3785,3785,3780,3785,222086
20201110,1213,3785,3785,3780,3780,951694
20201110,1214,3780,3780,3775,3775,90074
20201110,1215,3775,3780,3770,3780,689448
20201110,1216,3780,3780,3770,3775,1148730
20201110,1217,3780,3785,3775,3780,583768
20201110,1218,3780,3785,3775,3780,200314
20201110,1219,3780,3785,3775,3775,244359
20201110,1220,3780,3785,3780,3780,122605
20201110,1221,3780,3785,3780,3780,125327
20201110,1222,3780,3780,3770,3775,611243
20201110,1223,3775,3780,3770,3775,630019
20201110,1224,3780,3780,3770,3775,170407
20201110,1225,3775,3780,3770,3775,128636
20201110,1226,3775,3780,3770,3770,168946
20201110,1227,3775,3775,3770,3770,10594
20201110,1228,3770,3775,3770,3775,46016
20201110,1229,3775,3775,3770,3770,1399636
20201110,1230,3775,3775,3765,3765,203424
20201110,1231,3770,3770,3765,3770,317582
20201110,1232,3765,3775,3765,3770,227195
20201110,1233,3775,3775,3765,3775,214693
20201110,1234,3770,3775,3765,3770,72364
20201110,1235,3770,3780,3770,3780,286346
20201110,1236,3780,3780,3770,3775,41624
20201110,1237,3770,3775,3770,3770,321189
20201110,1238,3770,3780,3770,3780,527542
20201110,1239,3780,3790,3775,3785,1731602
20201110,1240,3785,3785,3780,3785,89607
20201110,1241,3785,3785,3775,3775,286627
20201110,1242,3780,3780,3775,3780,72898
20201110,1243,3780,3780,3775,3775,21015
20201110,1244,3775,3780,3775,3780,13498
20201110,1245,3780,3785,3775,3780,481387
20201110,1246,3780,3780,3775,3780,42118
20201110,1247,3780,3780,3775,3775,719754
20201110,1248,3775,3785,3775,3780,198348
20201110,1249,3780,3785,3780,3785,196878
20201110,1250,3785,3785,3780,3785,94741
20201110,1251,3785,3785,3780,3780,201867
20201110,1252,3785,3785,3775,3785,423969
20201110,1253,3780,3785,3780,3785,29983
20201110,1254,3785,3785,3780,3785,666316
20201110,1255,3785,3790,3780,3785,282063
20201110,1256,3785,3795,3785,3790,1415730
20201110,1257,3790,3790,3785,3790,207457
20201110,1258,3790,3795,3785,3795,265146
20201110,1259,3795,3795,3785,3790,526351
20201110,1300,3790,3795,3785,3790,236632
20201110,1301,3795,3795,3785,3790,479035
20201110,1302,3790,3790,3780,3785,887586
20201110,1303,3785,3785,3780,3785,32361
20201110,1304,3785,3785,3775,3780,850793
20201110,1305,3780,3780,3775,3780,147101
20201110,1306,3780,3780,3775,3775,733167
20201110,1307,3775,3780,3770,3780,55736
20201110,1308,3780,3780,3770,3775,289374
20201110,1309,3775,3780,3775,3780,142396
20201110,1310,3780,3780,3770,3775,369197
20201110,1311,3770,3775,3765,3770,1021010
20201110,1312,3770,3775,3765,3770,156907
20201110,1313,3770,3775,3770,3775,359372
20201110,1314,3775,3780,3770,3780,75894
20201110,1315,3780,3780,3775,3780,593893
20201110,1316,3775,3780,3775,3780,63340
20201110,1317,3780,3785,3775,3785,672330
20201110,1318,3785,3785,3775,3780,532561
20201110,1319,3780,3785,3775,3775,395909
20201110,1320,3775,3780,3770,3775,1537570
20201110,1321,3775,3780,3770,3780,248106
20201110,1322,3775,3780,3775,3775,132271
20201110,1323,3775,3775,3770,3775,11540
20201110,1324,3775,3775,3770,3770,26166
20201110,1325,3775,3775,3775,3775,432704
20201110,1326,3775,3775,3770,3775,155786
20201110,1327,3775,3775,3775,3775,228779
20201110,1328,3780,3780,3775,3775,26726
20201110,1329,3780,3780,3775,3780,59103
20201110,1330,3775,3780,3770,3770,1108705
20201110,1331,3775,3775,3770,3775,128788
20201110,1332,3775,3780,3770,3770,693968
20201110,1333,3775,3775,3770,3770,535209
20201110,1334,3775,3775,3770,3770,35148
20201110,1335,3770,3775,3770,3770,43179
20201110,1336,3770,3775,3765,3770,636555
20201110,1337,3770,3770,3765,3765,41008
20201110,1338,3770,3770,3765,3770,73453
20201110,1339,3770,3775,3765,3775,290699
20201110,1340,3775,3775,3770,3770,7629
20201110,1341,3775,3775,3765,3770,523694
20201110,1342,3770,3775,3770,3775,28178
20201110,1343,3775,3775,3770,3775,1032895
20201110,1344,3775,3780,3775,3780,4842
20201110,1345,3780,3780,3775,3780,68888
20201110,1346,3780,3780,3775,3775,86045
20201110,1347,3780,3780,3775,3780,37158
20201110,1348,3775,3785,3775,3785,1526249
20201110,1349,3785,3785,3775,3780,441435
20201110,1350,3775,3785,3775,3780,274325
20201110,1351,3780,3780,3775,3780,15502
20201110,1352,3780,3780,3775,3775,448702
20201110,1353,3780,3780,3775,3780,21282
20201110,1354,3780,3785,3775,3780,497485
20201110,1355,3785,3785,3780,3785,15831
20201110,1356,3780,3785,3780,3785,188268
20201110,1357,3780,3790,3780,3785,1390448
20201110,1358,3785,3790,3780,3780,520181
20201110,1359,3780,3785,3780,3785,33109
20201110,1400,3785,3785,3780,3780,10397
20201110,1401,3780,3780,3775,3780,1005101
20201110,1402,3780,3785,3775,3775,64154
20201110,1403,3775,3780,3770,3775,686379
20201110,1404,3775,3780,3775,3775,7183
20201110,1405,3775,3780,3775,3780,83702
20201110,1406,3780,3780,3775,3780,14600
20201110,1407,3780,3780,3775,3775,378160
20201110,1408,3775,3775,3770,3775,295954
20201110,1409,3770,3775,3770,3770,23541
20201110,1410,3775,3775,3770,3775,8140
20201110,1411,3775,3775,3770,3770,8235
20201110,1412,3770,3775,3770,3775,11451
20201110,1413,3775,3775,3770,3775,49025
20201110,1414,3775,3775,3770,3770,1834423
20201110,1415,3770,3775,3765,3770,373314
20201110,1416,3770,3770,3765,3770,218608
20201110,1417,3770,3770,3765,3770,42190
20201110,1418,3770,3770,3765,3770,1387293
20201110,1419,3770,3770,3765,3770,158236
20201110,1420,3770,3770,3760,3765,2016616
20201110,1421,3765,3770,3765,3765,424354
20201110,1422,3760,3765,3760,3760,93678
20201110,1423,3760,3765,3760,3765,98282
20201110,1424,3760,3765,3760,3765,95649
20201110,1425,3760,3765,3760,3765,187680
20201110,1426,3760,3765,3755,3755,1371937
20201110,1427,3760,3765,3755,3760,952145
20201110,1428,3765,3765,3750,3750,915597
20201110,1429,3755,3760,3750,3760,332588
20201110,1430,3760,3760,3755,3760,20922
20201110,1431,3760,3760,3755,3760,610401
20201110,1432,3755,3765,3755,3765,202784
20201110,1433,3760,3765,3750,3760,400550
20201110,1434,3755,3760,3755,3760,21193
20201110,1435,3760,3765,3755,3755,608338
20201110,1436,3760,3760,3755,3760,24242
20201110,1437,3760,3765,3755,3755,281664
20201110,1438,3760,3760,3755,3760,89911
20201110,1439,3755,3760,3755,3760,233799
20201110,1440,3760,3765,3760,3765,16134
20201110,1441,3765,3765,3760,3760,254450
20201110,1442,3760,3760,3755,3755,29313
20201110,1443,3755,3760,3755,3755,69909
20201110,1444,3760,3760,3755,3760,683953
20201110,1445,3760,3765,3755,3765,281415
20201110,1446,3765,3765,3755,3760,510828
20201110,1447,3760,3760,3755,3760,48383
20201110,1448,3760,3765,3755,3760,71223
20201110,1449,3760,3760,3755,3755,863665
20201110,1450,3755,3760,3755,3760,29404
20201110,1451,3760,3765,3760,3765,1103292
20201110,1452,3765,3765,3760,3765,63874
20201110,1453,3760,3765,3755,3760,525058
20201110,1454,3760,3765,3755,3765,383315
20201110,1455,3760,3765,3755,3765,201916
20201110,1456,3760,3765,3755,3765,95842
20201110,1457,3760,3765,3755,3760,240004
20201110,1458,3760,3765,3755,3760,217371
20201110,1459,3760,3765,3755,3765,155259
20201110,1500,3765,3765,3755,3760,72755
20201110,1501,3760,3760,3750,3755,1139028
20201110,1502,3760,3760,3755,3760,80160
20201110,1503,3755,3760,3755,3755,23422
20201110,1504,3760,3760,3755,3760,83914
20201110,1505,3755,3760,3755,3760,73463
20201110,1506,3760,3760,3755,3755,14173
20201110,1507,3755,3760,3755,3755,41475
20201110,1508,3755,3760,3755,3760,29657
20201110,1509,3760,3760,3755,3760,239494
20201110,1510,3760,3760,3755,3760,105486
20201110,1511,3760,3765,3755,3765,822143
20201110,1512,3760,3765,3755,3765,125571
20201110,1513,3765,3765,3760,3765,59798
20201110,1514,3760,3765,3755,3760,322751
20201110,1515,3760,3765,3760,3765,102418
20201110,1516,3760,3765,3755,3765,416142
20201110,1517,3760,3765,3760,3765,43430
20201110,1518,3765,3770,3760,3765,1389292
20201110,1519,3770,3770,3760,3765,346718
20201110,1520,3765,3765,3760,3765,232032
20201110,1530,3765,3765,3765,3765,1221482