날짜,시간,시가,고가,저가,종가,거래량
20201105,0901,4015,4025,4010,4025,3279370
20201105,0902,4025,4030,4005,4015,2926888
20201105,0903,4010,4015,4000,4010,1708967
20201105,0904,4010,4010,3995,4005,3367117
20201105,0905,4000,4005,3990,3995,2173272
20201105,0906,3995,4000,3990,3995,1608516
20201105,0907,3995,3995,3985,3990,2771890
20201105,0908,3990,3990,3980,3980,1270034
20201105,0909,3985,3985,3975,3975,2093957
20201105,0910,3975,3995,3975,3990,1434383
20201105,0911,3990,3990,3980,3980,2070492
20201105,0912,3985,3985,3970,3975,2112374
20201105,0913,3975,3980,3970,3980,1170381
20201105,0914,3975,3980,3960,3965,3337931
20201105,0915,3965,3970,3960,3965,1478004
20201105,0916,3965,3965,3950,3950,3435323
20201105,0917,3950,3955,3945,3955,2337973
20201105,0918,3955,3960,3950,3955,1526187
20201105,0919,3955,3955,3950,3955,1943575
20201105,0920,3955,3960,3950,3955,1282873
20201105,0921,3955,3955,3950,3955,602579
20201105,0922,3960,3965,3955,3960,1171823
20201105,0923,3960,3960,3955,3960,895911
20201105,0924,3960,3965,3955,3960,1136736
20201105,0925,3965,3970,3955,3965,1789193
20201105,0926,3965,3965,3945,3965,3551984
20201105,0927,3960,3970,3950,3955,1895572
20201105,0928,3955,3960,3950,3955,890233
20201105,0929,3950,3960,3950,3955,881706
20201105,0930,3955,3960,3950,3955,312704
20201105,0931,3950,3955,3945,3955,2643764
20201105,0932,3950,3965,3945,3960,1285559
20201105,0933,3960,3960,3950,3955,545665
20201105,0934,3955,3955,3945,3950,826491
20201105,0935,3950,3955,3945,3950,511021
20201105,0936,3950,3950,3945,3945,1654028
20201105,0937,3945,3950,3940,3945,1327480
20201105,0938,3945,3950,3940,3945,1030580
20201105,0939,3945,3955,3940,3945,1135599
20201105,0940,3950,3950,3945,3945,764158
20201105,0941,3945,3955,3940,3950,545851
20201105,0942,3950,3950,3945,3945,234714
20201105,0943,3950,3950,3945,3950,1022082
20201105,0944,3950,3955,3945,3950,793250
20201105,0945,3950,3955,3945,3955,662671
20201105,0946,3950,3960,3945,3955,846391
20201105,0947,3955,3955,3945,3950,521043
20201105,0948,3950,3955,3945,3955,236468
20201105,0949,3955,3955,3945,3950,423421
20201105,0950,3950,3955,3950,3950,881636
20201105,0951,3950,3955,3945,3945,673845
20201105,0952,3950,3955,3945,3950,508457
20201105,0953,3950,3955,3950,3950,745020
20201105,0954,3950,3955,3945,3945,1604368
20201105,0955,3950,3955,3940,3950,1461030
20201105,0956,3950,3955,3945,3950,131561
20201105,0957,3950,3955,3945,3950,579926
20201105,0958,3950,3950,3940,3945,803348
20201105,0959,3940,3945,3940,3945,528313
20201105,1000,3945,3945,3940,3940,2117768
20201105,1001,3940,3945,3930,3935,1772024
20201105,1002,3935,3935,3930,3935,817162
20201105,1003,3935,3945,3935,3940,736766
20201105,1004,3940,3945,3935,3940,211345
20201105,1005,3940,3945,3930,3935,837607
20201105,1006,3935,3940,3930,3940,745068
20201105,1007,3935,3940,3935,3935,277035
20201105,1008,3940,3940,3935,3935,491278
20201105,1009,3940,3945,3935,3945,329446
20201105,1010,3945,3945,3935,3945,283276
20201105,1011,3945,3945,3940,3945,212765
20201105,1012,3945,3950,3935,3940,1362096
20201105,1013,3940,3945,3935,3940,71698
20201105,1014,3940,3945,3935,3940,508263
20201105,1015,3940,3945,3935,3940,1303250
20201105,1016,3935,3940,3930,3940,1171512
20201105,1017,3935,3945,3935,3940,733884
20201105,1018,3940,3945,3930,3935,613660
20201105,1019,3935,3940,3930,3940,111078
20201105,1020,3940,3945,3935,3940,712425
20201105,1021,3935,3945,3935,3940,311848
20201105,1022,3940,3940,3935,3935,1143268
20201105,1023,3935,3940,3935,3940,321206
20201105,1024,3940,3945,3935,3945,367301
20201105,1025,3945,3945,3935,3940,221062
20201105,1026,3940,3945,3940,3940,168537
20201105,1027,3940,3940,3930,3940,1760822
20201105,1028,3935,3940,3935,3935,740167
20201105,1029,3935,3940,3930,3940,388857
20201105,1030,3940,3940,3935,3935,261198
20201105,1031,3935,3945,3930,3940,895624
20201105,1032,3940,3940,3935,3940,250100
20201105,1033,3940,3945,3935,3940,172872
20201105,1034,3940,3945,3940,3940,310189
20201105,1035,3940,3940,3935,3940,124236
20201105,1036,3940,3945,3935,3945,168697
20201105,1037,3945,3950,3940,3945,901457
20201105,1038,3945,3950,3945,3950,204243
20201105,1039,3950,3950,3945,3945,907858
20201105,1040,3950,3955,3950,3950,1139906
20201105,1041,3950,3955,3945,3950,353194
20201105,1042,3955,3955,3945,3945,1134642
20201105,1043,3945,3950,3945,3950,189892
20201105,1044,3945,3950,3940,3945,456321
20201105,1045,3940,3945,3940,3945,63642
20201105,1046,3945,3945,3935,3940,720340
20201105,1047,3940,3940,3935,3940,270474
20201105,1048,3940,3940,3935,3935,19486
20201105,1049,3940,3945,3935,3940,236474
20201105,1050,3940,3945,3935,3940,81204
20201105,1051,3940,3940,3935,3940,60221
20201105,1052,3940,3940,3935,3935,56254
20201105,1053,3940,3940,3935,3940,368716
20201105,1054,3940,3945,3935,3940,383468
20201105,1055,3940,3940,3935,3940,94341
20201105,1056,3940,3940,3935,3940,165371
20201105,1057,3935,3940,3935,3940,249559
20201105,1058,3940,3940,3935,3940,54781
20201105,1059,3940,3940,3935,3940,33622
20201105,1100,3940,3940,3935,3940,43972
20201105,1101,3940,3940,3935,3940,1179909
20201105,1102,3940,3945,3935,3940,646547
20201105,1103,3940,3945,3935,3935,156159
20201105,1104,3940,3945,3935,3940,69661
20201105,1105,3940,3945,3940,3940,15390
20201105,1106,3945,3950,3940,3945,558990
20201105,1107,3950,3950,3940,3940,175991
20201105,1108,3940,3945,3940,3940,10666
20201105,1109,3945,3950,3940,3945,168998
20201105,1110,3950,3950,3945,3945,100734
20201105,1111,3945,3950,3945,3950,61806
20201105,1112,3950,3950,3945,3945,30269
20201105,1113,3945,3955,3945,3950,821826
20201105,1114,3955,3960,3950,3960,1414250
20201105,1115,3955,3960,3955,3960,77367
20201105,1116,3960,3960,3950,3955,645787
20201105,1117,3955,3960,3950,3955,691765
20201105,1118,3955,3965,3955,3960,1119317
20201105,1119,3955,3965,3955,3965,262595
20201105,1120,3965,3970,3960,3965,772326
20201105,1121,3970,3970,3965,3970,267720
20201105,1122,3965,3970,3960,3965,836487
20201105,1123,3965,3970,3960,3965,511201
20201105,1124,3965,3970,3960,3965,499183
20201105,1125,3965,3975,3965,3970,953552
20201105,1126,3970,3970,3960,3960,562201
20201105,1127,3965,3965,3960,3960,103589
20201105,1128,3960,3965,3955,3955,604788
20201105,1129,3955,3960,3955,3955,52079
20201105,1130,3955,3965,3955,3965,382653
20201105,1131,3960,3965,3960,3960,107742
20201105,1132,3965,3965,3955,3960,326337
20201105,1133,3960,3960,3955,3955,242457
20201105,1134,3955,3960,3955,3955,116968
20201105,1135,3955,3960,3955,3955,448863
20201105,1136,3955,3960,3950,3955,130403
20201105,1137,3955,3955,3950,3955,29213
20201105,1138,3955,3955,3945,3950,1455919
20201105,1139,3945,3950,3945,3950,298481
20201105,1140,3945,3955,3945,3950,198144
20201105,1141,3950,3955,3950,3955,469491
20201105,1142,3955,3955,3950,3955,8264
20201105,1143,3955,3955,3945,3945,417677
20201105,1144,3945,3950,3940,3950,481209
20201105,1145,3950,3950,3945,3950,177344
20201105,1146,3950,3950,3945,3945,392615
20201105,1147,3950,3950,3945,3950,138982
20201105,1148,3950,3950,3940,3945,458261
20201105,1149,3940,3945,3940,3940,53798
20201105,1150,3945,3945,3940,3945,72616
20201105,1151,3945,3945,3940,3945,156122
20201105,1152,3945,3945,3940,3945,61583
20201105,1153,3945,3950,3940,3950,395895
20201105,1154,3950,3950,3945,3945,447459
20201105,1155,3950,3950,3945,3945,445834
20201105,1156,3945,3950,3940,3950,149771
20201105,1157,3950,3950,3945,3945,33981
20201105,1158,3945,3950,3945,3950,11084
20201105,1159,3950,3950,3945,3945,869641
20201105,1200,3945,3950,3940,3945,658435
20201105,1201,3945,3950,3940,3945,503447
20201105,1202,3945,3945,3940,3945,39245
20201105,1203,3945,3945,3940,3945,390397
20201105,1204,3940,3945,3940,3945,245412
20201105,1205,3945,3945,3940,3945,16923
20201105,1206,3945,3945,3940,3945,482073
20201105,1207,3945,3950,3940,3950,444528
20201105,1208,3950,3950,3945,3945,276638
20201105,1209,3940,3945,3940,3945,32869
20201105,1210,3945,3945,3940,3945,20564
20201105,1211,3945,3945,3940,3945,20738
20201105,1212,3945,3945,3940,3945,7560
20201105,1213,3945,3945,3940,3945,33397
20201105,1214,3945,3945,3940,3945,109310
20201105,1215,3945,3945,3940,3945,1767891
20201105,1216,3945,3945,3940,3945,8514
20201105,1217,3945,3945,3935,3940,811497
20201105,1218,3940,3945,3935,3940,328706
20201105,1219,3940,3945,3935,3945,235802
20201105,1220,3945,3945,3940,3940,279204
20201105,1221,3940,3940,3935,3940,93012
20201105,1222,3940,3940,3935,3940,69101
20201105,1223,3940,3940,3935,3935,2258087
20201105,1224,3935,3935,3930,3935,295477
20201105,1225,3935,3935,3930,3935,740713
20201105,1226,3935,3935,3930,3935,1109733
20201105,1227,3935,3935,3930,3935,53025
20201105,1228,3930,3935,3925,3930,2541479
20201105,1229,3930,3930,3920,3925,1597929
20201105,1230,3925,3930,3920,3925,811111
20201105,1231,3925,3930,3920,3930,562244
20201105,1232,3930,3930,3925,3930,32364
20201105,1233,3930,3930,3920,3925,1057046
20201105,1234,3925,3930,3925,3930,49931
20201105,1235,3930,3930,3925,3925,71146
20201105,1236,3930,3930,3925,3930,41655
20201105,1237,3930,3935,3925,3935,497744
20201105,1238,3935,3935,3930,3930,1079937
20201105,1239,3930,3935,3930,3935,180055
20201105,1240,3930,3935,3925,3925,423887
20201105,1241,3930,3930,3925,3930,51681
20201105,1242,3930,3930,3925,3925,29503
20201105,1243,3930,3930,3925,3930,29693
20201105,1244,3930,3930,3925,3930,26359
20201105,1245,3925,3930,3925,3930,9153
20201105,1246,3930,3930,3920,3925,1396642
20201105,1247,3925,3930,3920,3925,368602
20201105,1248,3925,3925,3920,3925,89934
20201105,1249,3925,3925,3920,3920,650388
20201105,1250,3920,3925,3915,3920,1616166
20201105,1251,3920,3920,3915,3920,77790
20201105,1252,3920,3920,3915,3915,1571715
20201105,1253,3915,3920,3910,3915,1501978
20201105,1254,3915,3920,3915,3920,148778
20201105,1255,3920,3920,3915,3920,308515
20201105,1256,3920,3920,3915,3920,169284
20201105,1257,3920,3925,3915,3925,604629
20201105,1258,3920,3925,3920,3925,48091
20201105,1259,3925,3925,3915,3920,460961
20201105,1300,3920,3920,3915,3915,226169
20201105,1301,3920,3920,3915,3915,840161
20201105,1302,3915,3920,3915,3920,189407
20201105,1303,3920,3925,3915,3920,459728
20201105,1304,3920,3925,3920,3920,329055
20201105,1305,3920,3925,3920,3925,64524
20201105,1306,3925,3925,3920,3925,83646
20201105,1307,3925,3930,3920,3925,1314466
20201105,1308,3925,3925,3920,3925,54904
20201105,1309,3925,3925,3920,3925,56451
20201105,1310,3920,3925,3920,3920,960788
20201105,1311,3920,3925,3920,3925,83165
20201105,1312,3925,3925,3920,3920,33623
20201105,1313,3925,3925,3920,3925,511941
20201105,1314,3920,3925,3915,3920,429002
20201105,1315,3920,3925,3915,3920,258595
20201105,1316,3920,3925,3920,3925,316386
20201105,1317,3920,3925,3920,3925,26046
20201105,1318,3925,3925,3920,3925,35378
20201105,1319,3920,3925,3920,3925,65415
20201105,1320,3925,3925,3920,3920,45579
20201105,1321,3925,3925,3920,3920,869289
20201105,1322,3920,3920,3915,3920,40147
20201105,1323,3920,3920,3915,3920,20029
20201105,1324,3920,3920,3915,3920,53324
20201105,1325,3920,3925,3920,3925,778472
20201105,1326,3925,3930,3920,3930,780008
20201105,1327,3930,3930,3920,3930,242256
20201105,1328,3930,3930,3925,3930,37884
20201105,1329,3930,3930,3925,3930,17185
20201105,1330,3930,3930,3925,3930,174170
20201105,1331,3930,3935,3925,3930,539903
20201105,1332,3930,3930,3925,3925,38663
20201105,1333,3925,3930,3920,3925,440097
20201105,1334,3925,3925,3920,3925,851014
20201105,1335,3925,3925,3920,3925,11527
20201105,1336,3925,3925,3920,3925,9239
20201105,1337,3920,3925,3920,3925,765485
20201105,1338,3925,3925,3920,3925,39372
20201105,1339,3925,3925,3920,3925,347345
20201105,1340,3925,3925,3920,3925,106051
20201105,1341,3925,3925,3920,3925,15137
20201105,1342,3925,3925,3920,3925,40674
20201105,1343,3925,3925,3920,3925,15328
20201105,1344,3925,3925,3920,3920,38052
20201105,1345,3920,3930,3920,3925,592384
20201105,1346,3925,3930,3920,3925,120621
20201105,1347,3925,3930,3920,3925,396915
20201105,1348,3925,3930,3920,3925,218864
20201105,1349,3925,3930,3925,3930,39858
20201105,1350,3925,3930,3925,3925,11180
20201105,1351,3930,3930,3925,3930,76548
20201105,1352,3930,3930,3920,3925,388042
20201105,1353,3925,3925,3920,3925,38006
20201105,1354,3925,3925,3915,3920,1645600
20201105,1355,3925,3925,3915,3920,408897
20201105,1356,3920,3920,3915,3920,40073
20201105,1357,3920,3920,3910,3915,1988083
20201105,1358,3915,3915,3905,3910,1646673
20201105,1359,3910,3915,3905,3910,2164051
20201105,1400,3910,3915,3905,3910,959411
20201105,1401,3915,3915,3910,3915,597279
20201105,1402,3915,3920,3910,3920,281429
20201105,1403,3915,3920,3915,3920,907355
20201105,1404,3920,3925,3915,3920,594733
20201105,1405,3920,3925,3920,3925,303629
20201105,1406,3920,3925,3915,3920,453279
20201105,1407,3920,3925,3915,3920,113177
20201105,1408,3920,3925,3920,3920,316414
20201105,1409,3925,3925,3915,3920,161865
20201105,1410,3920,3920,3910,3920,433254
20201105,1411,3915,3920,3910,3915,303893
20201105,1412,3915,3915,3905,3910,871806
20201105,1413,3910,3915,3905,3910,434536
20201105,1414,3910,3915,3905,3915,232082
20201105,1415,3910,3915,3905,3910,289679
20201105,1416,3905,3910,3905,3910,491647
20201105,1417,3910,3910,3905,3910,113103
20201105,1418,3910,3915,3905,3910,366375
20201105,1419,3910,3910,3905,3910,79178
20201105,1420,3910,3915,3905,3910,563668
20201105,1421,3910,3915,3905,3910,317761
20201105,1422,3910,3915,3905,3910,363506
20201105,1423,3910,3915,3905,3915,85252
20201105,1424,3915,3915,3905,3910,207974
20201105,1425,3915,3915,3905,3910,535041
20201105,1426,3915,3915,3905,3915,155177
20201105,1427,3915,3915,3905,3910,383393
20201105,1428,3910,3910,3905,3905,36060
20201105,1429,3910,3915,3905,3910,477089
20201105,1430,3910,3915,3905,3905,227999
20201105,1431,3910,3910,3905,3905,59639
20201105,1432,3910,3910,3905,3910,65468
20201105,1433,3910,3910,3900,3905,2567020
20201105,1434,3905,3905,3900,3905,142673
20201105,1435,3905,3905,3900,3900,2769533
20201105,1436,3900,3905,3895,3905,1909565
20201105,1437,3900,3905,3895,3900,848248
20201105,1438,3900,3900,3895,3900,125080
20201105,1439,3895,3900,3895,3895,1168778
20201105,1440,3895,3895,3890,3890,547451
20201105,1441,3895,3895,3890,3895,448913
20201105,1442,3895,3900,3890,3900,535408
20201105,1443,3900,3900,3890,3895,1019751
20201105,1444,3895,3895,3890,3895,109461
20201105,1445,3895,3895,3890,3890,2250056
20201105,1446,3890,3895,3885,3890,1082979
20201105,1447,3895,3895,3890,3895,125856
20201105,1448,3895,3895,3885,3890,787625
20201105,1449,3895,3895,3890,3890,48751
20201105,1450,3890,3895,3890,3895,43842
20201105,1451,3890,3895,3890,3895,15670
20201105,1452,3890,3895,3890,3895,1828288
20201105,1453,3890,3895,3890,3890,541905
20201105,1454,3890,3895,3885,3890,384967
20201105,1455,3890,3895,3885,3890,174690
20201105,1456,3890,3895,3890,3890,71585
20201105,1457,3895,3895,3880,3885,2116577
20201105,1458,3885,3890,3880,3885,596949
20201105,1459,3880,3890,3880,3885,1048393
20201105,1500,3885,3885,3880,3885,183180
20201105,1501,3880,3885,3880,3885,652616
20201105,1502,3885,3885,3880,3885,845148
20201105,1503,3880,3885,3880,3885,444840
20201105,1504,3885,3885,3880,3885,620714
20201105,1505,3885,3885,3875,3880,2362508
20201105,1506,3880,3890,3880,3880,1314953
20201105,1507,3885,3885,3880,3885,122329
20201105,1508,3885,3885,3880,3885,119722
20201105,1509,3885,3885,3880,3885,178736
20201105,1510,3885,3890,3880,3890,494839
20201105,1511,3885,3895,3885,3890,1595222
20201105,1512,3890,3890,3885,3890,326680
20201105,1513,3890,3895,3885,3890,719167
20201105,1514,3890,3895,3885,3890,506438
20201105,1515,3890,3890,3885,3890,114413
20201105,1516,3890,3890,3885,3890,161285
20201105,1517,3890,3895,3885,3895,483901
20201105,1518,3895,3895,3890,3890,243039
20201105,1519,3890,3895,3890,3895,296699
20201105,1520,3895,3895,3890,3890,480960
20201105,1530,3885,3885,3885,3885,3734789