날짜,시간,시가,고가,저가,종가,거래량
20201116,0901,3550,3570,3545,3555,4209471
20201116,0902,3555,3560,3540,3545,2409781
20201116,0903,3545,3550,3525,3530,2050905
20201116,0904,3530,3535,3515,3520,2737984
20201116,0905,3520,3530,3515,3525,2252323
20201116,0906,3520,3525,3510,3510,1614404
20201116,0907,3510,3520,3510,3515,1323123
20201116,0908,3510,3520,3510,3520,1936214
20201116,0909,3520,3530,3515,3530,1775331
20201116,0910,3530,3535,3520,3530,2359550
20201116,0911,3530,3530,3510,3515,1933969
20201116,0912,3515,3515,3510,3515,645180
20201116,0913,3515,3520,3515,3520,889550
20201116,0914,3520,3525,3515,3525,944456
20201116,0915,3525,3530,3520,3530,1326253
20201116,0916,3530,3535,3520,3525,1148927
20201116,0917,3525,3530,3520,3525,538966
20201116,0918,3525,3525,3510,3515,1748071
20201116,0919,3515,3515,3505,3510,1873314
20201116,0920,3515,3515,3500,3505,1799709
20201116,0921,3510,3510,3500,3505,806859
20201116,0922,3510,3510,3500,3505,860795
20201116,0923,3505,3510,3500,3505,1287348
20201116,0924,3505,3510,3500,3505,659013
20201116,0925,3505,3510,3500,3505,534132
20201116,0926,3505,3505,3495,3495,2243815
20201116,0927,3495,3500,3490,3495,1134861
20201116,0928,3495,3495,3485,3490,1632271
20201116,0929,3490,3495,3485,3490,1730099
20201116,0930,3490,3490,3475,3480,2078400
20201116,0931,3480,3485,3475,3480,1972364
20201116,0932,3485,3485,3480,3485,405151
20201116,0933,3485,3495,3480,3495,1809086
20201116,0934,3495,3500,3490,3495,1704295
20201116,0935,3500,3500,3485,3485,751918
20201116,0936,3490,3490,3480,3490,1073360
20201116,0937,3490,3490,3480,3485,1210615
20201116,0938,3490,3490,3480,3485,415807
20201116,0939,3485,3485,3475,3480,1449868
20201116,0940,3480,3485,3475,3480,548510
20201116,0941,3485,3490,3475,3480,1053465
20201116,0942,3485,3485,3475,3480,993223
20201116,0943,3480,3485,3470,3480,1377740
20201116,0944,3480,3480,3470,3480,484706
20201116,0945,3480,3480,3470,3475,1253071
20201116,0946,3475,3480,3470,3480,664927
20201116,0947,3480,3485,3470,3480,1425790
20201116,0948,3485,3485,3480,3485,405598
20201116,0949,3485,3485,3480,3485,117411
20201116,0950,3480,3485,3480,3480,454556
20201116,0951,3485,3485,3480,3485,335672
20201116,0952,3485,3490,3480,3490,1470203
20201116,0953,3490,3490,3480,3490,306339
20201116,0954,3485,3490,3485,3490,202908
20201116,0955,3490,3490,3485,3490,267844
20201116,0956,3490,3490,3480,3485,536074
20201116,0957,3485,3495,3485,3490,682200
20201116,0958,3495,3495,3485,3490,656461
20201116,0959,3490,3495,3485,3495,368585
20201116,1000,3495,3500,3490,3490,832008
20201116,1001,3490,3495,3485,3485,468932
20201116,1002,3490,3495,3485,3490,484810
20201116,1003,3495,3500,3490,3495,236848
20201116,1004,3495,3500,3490,3495,260865
20201116,1005,3495,3500,3490,3500,112234
20201116,1006,3495,3500,3490,3490,812407
20201116,1007,3490,3490,3480,3480,432290
20201116,1008,3480,3490,3480,3485,744842
20201116,1009,3485,3485,3480,3480,1603793
20201116,1010,3480,3480,3475,3475,129295
20201116,1011,3480,3480,3475,3475,858369
20201116,1012,3480,3480,3475,3480,41828
20201116,1013,3480,3480,3475,3480,82848
20201116,1014,3475,3480,3475,3480,29362
20201116,1015,3480,3480,3475,3475,62637
20201116,1016,3480,3480,3475,3480,407069
20201116,1017,3480,3480,3470,3475,1657900
20201116,1018,3475,3475,3470,3470,972295
20201116,1019,3470,3475,3465,3470,989721
20201116,1020,3470,3475,3465,3475,1800426
20201116,1021,3470,3475,3470,3475,246339
20201116,1022,3475,3475,3470,3475,91995
20201116,1023,3475,3475,3470,3475,786105
20201116,1024,3475,3480,3470,3480,630408
20201116,1025,3475,3480,3470,3475,146827
20201116,1026,3475,3475,3470,3475,59470
20201116,1027,3475,3475,3470,3475,74846
20201116,1028,3470,3475,3465,3470,1529968
20201116,1029,3470,3470,3465,3470,195070
20201116,1030,3470,3475,3465,3470,350143
20201116,1031,3470,3475,3465,3470,289952
20201116,1032,3470,3480,3465,3480,423970
20201116,1033,3475,3480,3465,3470,337249
20201116,1034,3470,3475,3465,3470,302038
20201116,1035,3470,3475,3465,3465,334050
20201116,1036,3470,3470,3465,3470,40453
20201116,1037,3470,3470,3465,3465,608075
20201116,1038,3465,3470,3460,3465,1529750
20201116,1039,3465,3470,3460,3470,643707
20201116,1040,3470,3475,3465,3465,606088
20201116,1041,3465,3470,3465,3470,64136
20201116,1042,3470,3470,3465,3470,48017
20201116,1043,3470,3475,3465,3475,466406
20201116,1044,3475,3475,3470,3475,225459
20201116,1045,3475,3475,3470,3475,228117
20201116,1046,3475,3480,3470,3475,869039
20201116,1047,3475,3480,3470,3475,603952
20201116,1048,3480,3480,3475,3475,277882
20201116,1049,3475,3480,3475,3480,298133
20201116,1050,3480,3480,3475,3480,28697
20201116,1051,3480,3480,3475,3480,249265
20201116,1052,3480,3485,3475,3485,600117
20201116,1053,3485,3485,3475,3480,547159
20201116,1054,3485,3485,3475,3480,230122
20201116,1055,3485,3485,3480,3480,543390
20201116,1056,3480,3485,3480,3485,242715
20201116,1057,3485,3485,3475,3480,109244
20201116,1058,3475,3480,3470,3475,431401
20201116,1059,3475,3475,3475,3475,41972
20201116,1100,3475,3475,3470,3475,50259
20201116,1101,3475,3475,3465,3470,659667
20201116,1102,3470,3475,3465,3470,465023
20201116,1103,3470,3470,3465,3470,248012
20201116,1104,3470,3470,3465,3470,31702
20201116,1105,3470,3470,3465,3465,648368
20201116,1106,3470,3470,3465,3470,53618
20201116,1107,3470,3470,3460,3465,568954
20201116,1108,3465,3470,3460,3470,206531
20201116,1109,3465,3470,3460,3470,740004
20201116,1110,3470,3470,3460,3465,175080
20201116,1111,3460,3465,3460,3465,84926
20201116,1112,3465,3465,3460,3460,79634
20201116,1113,3460,3465,3455,3460,1850532
20201116,1114,3460,3460,3455,3455,223924
20201116,1115,3455,3460,3455,3460,501597
20201116,1116,3460,3460,3455,3460,117290
20201116,1117,3460,3460,3455,3455,687472
20201116,1118,3455,3460,3450,3460,496423
20201116,1119,3460,3460,3455,3455,194710
20201116,1120,3455,3460,3455,3460,171986
20201116,1121,3460,3460,3455,3455,113596
20201116,1122,3455,3460,3455,3455,228692
20201116,1123,3455,3460,3455,3460,199594
20201116,1124,3460,3460,3455,3460,213416
20201116,1125,3460,3465,3455,3465,387034
20201116,1126,3465,3465,3460,3465,967814
20201116,1127,3465,3470,3460,3465,714674
20201116,1128,3465,3470,3465,3470,172993
20201116,1129,3470,3470,3465,3470,50182
20201116,1130,3465,3470,3465,3465,94839
20201116,1131,3470,3470,3460,3465,842424
20201116,1132,3460,3465,3455,3460,581092
20201116,1133,3460,3465,3455,3460,551219
20201116,1134,3460,3465,3460,3465,37982
20201116,1135,3465,3465,3460,3465,20247
20201116,1136,3465,3465,3455,3460,509630
20201116,1137,3460,3465,3460,3460,82216
20201116,1138,3465,3465,3460,3465,13587
20201116,1139,3465,3465,3460,3465,40317
20201116,1140,3460,3465,3460,3460,120753
20201116,1141,3465,3465,3455,3455,366350
20201116,1142,3460,3460,3455,3460,17798
20201116,1143,3460,3460,3455,3460,44451
20201116,1144,3460,3460,3455,3460,36010
20201116,1145,3460,3460,3455,3455,91819
20201116,1146,3460,3460,3455,3460,76436
20201116,1147,3455,3460,3450,3455,820631
20201116,1148,3455,3460,3450,3455,282609
20201116,1149,3455,3460,3450,3460,464759
20201116,1150,3455,3460,3455,3460,23394
20201116,1151,3460,3460,3450,3455,909629
20201116,1152,3455,3455,3450,3455,99713
20201116,1153,3455,3455,3450,3450,978836
20201116,1154,3450,3455,3445,3450,1138109
20201116,1155,3450,3455,3450,3455,293162
20201116,1156,3455,3455,3450,3455,1305688
20201116,1157,3450,3455,3450,3455,60035
20201116,1158,3450,3455,3450,3455,153160
20201116,1159,3455,3455,3450,3455,19532
20201116,1200,3455,3455,3450,3455,38439
20201116,1201,3455,3455,3445,3450,614134
20201116,1202,3450,3450,3445,3445,107917
20201116,1203,3445,3450,3440,3440,2483717
20201116,1204,3440,3450,3440,3445,787315
20201116,1205,3445,3450,3440,3445,206661
20201116,1206,3445,3445,3440,3440,343897
20201116,1207,3440,3445,3435,3440,720888
20201116,1208,3435,3440,3430,3435,1080737
20201116,1209,3440,3440,3435,3435,957000
20201116,1210,3435,3440,3435,3435,74756
20201116,1211,3440,3440,3435,3440,919342
20201116,1212,3440,3440,3435,3435,198495
20201116,1213,3440,3440,3430,3435,184127
20201116,1214,3435,3435,3425,3430,1159268
20201116,1215,3430,3435,3425,3425,945254
20201116,1216,3430,3435,3425,3425,371184
20201116,1217,3425,3430,3425,3430,185184
20201116,1218,3425,3430,3425,3425,912909
20201116,1219,3425,3425,3420,3425,231059
20201116,1220,3425,3430,3420,3425,1350560
20201116,1221,3425,3435,3425,3435,674917
20201116,1222,3435,3435,3425,3425,210781
20201116,1223,3430,3430,3425,3430,335836
20201116,1224,3430,3430,3425,3430,260214
20201116,1225,3430,3430,3425,3430,59942
20201116,1226,3430,3435,3430,3435,1381331
20201116,1227,3435,3435,3430,3435,82118
20201116,1228,3435,3440,3430,3440,1168163
20201116,1229,3440,3445,3435,3445,851707
20201116,1230,3445,3445,3440,3440,363069
20201116,1231,3445,3445,3435,3440,301950
20201116,1232,3440,3440,3435,3435,195950
20201116,1233,3435,3440,3435,3440,59583
20201116,1234,3440,3440,3435,3440,613348
20201116,1235,3440,3440,3435,3435,188296
20201116,1236,3440,3445,3435,3445,392342
20201116,1237,3445,3445,3435,3440,883941
20201116,1238,3435,3440,3435,3440,41165
20201116,1239,3440,3440,3435,3440,51865
20201116,1240,3440,3440,3430,3430,568580
20201116,1241,3435,3435,3430,3430,78664
20201116,1242,3430,3435,3430,3430,154674
20201116,1243,3430,3435,3430,3435,79870
20201116,1244,3435,3440,3430,3440,579636
20201116,1245,3435,3445,3435,3440,628030
20201116,1246,3445,3445,3435,3435,206869
20201116,1247,3440,3440,3435,3440,55391
20201116,1248,3440,3440,3435,3440,409499
20201116,1249,3440,3445,3435,3440,289436
20201116,1250,3440,3440,3435,3440,40094
20201116,1251,3440,3440,3435,3440,63967
20201116,1252,3440,3440,3435,3440,57042
20201116,1253,3440,3440,3435,3435,33710
20201116,1254,3435,3440,3435,3440,42463
20201116,1255,3440,3440,3435,3440,44176
20201116,1256,3440,3440,3435,3435,327393
20201116,1257,3435,3440,3435,3440,48338
20201116,1258,3440,3445,3435,3445,1330328
20201116,1259,3445,3445,3440,3440,266178
20201116,1300,3440,3440,3435,3440,40052
20201116,1301,3440,3445,3435,3440,240689
20201116,1302,3440,3440,3435,3440,30658
20201116,1303,3440,3440,3435,3440,29328
20201116,1304,3435,3445,3435,3440,1479531
20201116,1305,3440,3445,3435,3445,632241
20201116,1306,3445,3445,3435,3440,551442
20201116,1307,3435,3445,3435,3440,776110
20201116,1308,3440,3445,3435,3440,155572
20201116,1309,3435,3440,3435,3440,113306
20201116,1310,3440,3440,3435,3440,39238
20201116,1311,3440,3440,3435,3440,46445
20201116,1312,3440,3445,3435,3440,505678
20201116,1313,3445,3445,3440,3445,234956
20201116,1314,3445,3450,3440,3445,665976
20201116,1315,3445,3450,3440,3445,364534
20201116,1316,3450,3450,3445,3450,111508
20201116,1317,3450,3450,3440,3445,580850
20201116,1318,3450,3450,3440,3445,255090
20201116,1319,3445,3445,3435,3440,997492
20201116,1320,3440,3445,3435,3440,171165
20201116,1321,3445,3445,3440,3440,457555
20201116,1322,3440,3445,3435,3440,290436
20201116,1323,3445,3445,3440,3445,40448
20201116,1324,3445,3450,3440,3445,586372
20201116,1325,3445,3450,3440,3445,208949
20201116,1326,3445,3450,3440,3445,185386
20201116,1327,3445,3450,3445,3445,83357
20201116,1328,3450,3450,3440,3450,105737
20201116,1329,3450,3450,3445,3450,57515
20201116,1330,3445,3450,3445,3450,92342
20201116,1331,3450,3450,3440,3440,493594
20201116,1332,3445,3445,3440,3440,24062
20201116,1333,3440,3445,3440,3445,92328
20201116,1334,3445,3445,3440,3440,41956
20201116,1335,3440,3445,3435,3435,600525
20201116,1336,3440,3440,3435,3435,120973
20201116,1337,3440,3440,3435,3440,763838
20201116,1338,3440,3440,3435,3440,67422
20201116,1339,3435,3440,3430,3440,1346809
20201116,1340,3440,3440,3430,3435,152488
20201116,1341,3440,3440,3430,3435,115562
20201116,1342,3435,3440,3435,3435,37100
20201116,1343,3435,3440,3430,3440,291114
20201116,1344,3435,3435,3430,3435,77538
20201116,1345,3435,3440,3430,3430,229207
20201116,1346,3435,3440,3430,3435,128208
20201116,1347,3435,3435,3425,3430,1347908
20201116,1348,3425,3430,3425,3425,112821
20201116,1349,3425,3430,3425,3430,87540
20201116,1350,3430,3430,3425,3430,110941
20201116,1351,3430,3430,3425,3430,567031
20201116,1352,3430,3430,3425,3430,41189
20201116,1353,3425,3430,3425,3430,312104
20201116,1354,3430,3435,3430,3435,172131
20201116,1355,3435,3435,3430,3435,31883
20201116,1356,3435,3435,3430,3435,15652
20201116,1357,3435,3435,3430,3435,81191
20201116,1358,3430,3435,3430,3435,67039
20201116,1359,3430,3435,3430,3435,82544
20201116,1400,3435,3440,3430,3435,706961
20201116,1401,3440,3440,3430,3440,766796
20201116,1402,3440,3440,3430,3435,96564
20201116,1403,3435,3440,3430,3440,102011
20201116,1404,3440,3445,3435,3440,913867
20201116,1405,3440,3445,3435,3445,303492
20201116,1406,3445,3450,3440,3450,797084
20201116,1407,3450,3450,3445,3450,1643442
20201116,1408,3450,3450,3445,3445,394360
20201116,1409,3445,3450,3440,3445,319621
20201116,1410,3445,3445,3440,3445,115244
20201116,1411,3445,3445,3435,3435,428219
20201116,1412,3435,3445,3435,3440,180798
20201116,1413,3440,3445,3435,3440,414312
20201116,1414,3440,3440,3435,3435,462259
20201116,1415,3435,3440,3430,3435,224221
20201116,1416,3440,3440,3435,3440,27297
20201116,1417,3440,3440,3435,3440,9274
20201116,1418,3440,3440,3435,3440,178637
20201116,1419,3440,3440,3430,3430,45641
20201116,1420,3430,3435,3430,3435,130383
20201116,1421,3435,3435,3430,3435,974837
20201116,1422,3435,3440,3430,3435,347101
20201116,1423,3435,3435,3425,3430,381403
20201116,1424,3430,3435,3430,3430,76922
20201116,1425,3430,3435,3425,3430,150116
20201116,1426,3435,3435,3430,3435,308145
20201116,1427,3435,3435,3430,3435,54185
20201116,1428,3430,3440,3430,3440,603070
20201116,1429,3435,3440,3435,3440,17602
20201116,1430,3435,3440,3435,3435,75991
20201116,1431,3440,3440,3430,3435,784788
20201116,1432,3435,3440,3435,3440,550380
20201116,1433,3440,3440,3435,3440,84373
20201116,1434,3440,3440,3435,3435,23886
20201116,1435,3440,3440,3435,3440,20408
20201116,1436,3440,3440,3430,3435,511517
20201116,1437,3435,3435,3430,3430,31929
20201116,1438,3435,3435,3430,3435,66348
20201116,1439,3435,3435,3430,3435,71101
20201116,1440,3435,3435,3430,3435,16606
20201116,1441,3435,3435,3425,3430,1233573
20201116,1442,3425,3435,3425,3430,29616
20201116,1443,3430,3435,3430,3435,33051
20201116,1444,3430,3435,3430,3435,546521
20201116,1445,3435,3435,3430,3435,62702
20201116,1446,3430,3440,3430,3435,704525
20201116,1447,3440,3440,3430,3435,111512
20201116,1448,3430,3440,3430,3435,391618
20201116,1449,3435,3440,3430,3435,612080
20201116,1450,3435,3440,3435,3435,299089
20201116,1451,3435,3440,3435,3440,28875
20201116,1452,3435,3440,3435,3435,345657
20201116,1453,3440,3440,3435,3440,203209
20201116,1454,3435,3440,3435,3435,18262
20201116,1455,3440,3440,3435,3440,30611
20201116,1456,3435,3440,3435,3440,433929
20201116,1457,3440,3445,3435,3440,953696
20201116,1458,3435,3440,3430,3435,376501
20201116,1459,3435,3440,3430,3435,208511
20201116,1500,3435,3435,3430,3435,97924
20201116,1501,3435,3440,3430,3440,323622
20201116,1502,3435,3445,3435,3440,1723637
20201116,1503,3440,3440,3435,3440,207891
20201116,1504,3435,3440,3435,3435,81627
20201116,1505,3440,3440,3430,3435,442342
20201116,1506,3430,3440,3430,3440,308562
20201116,1507,3435,3440,3435,3440,131381
20201116,1508,3435,3440,3435,3440,835573
20201116,1509,3440,3440,3435,3440,64609
20201116,1510,3435,3440,3435,3440,68469
20201116,1511,3440,3445,3435,3440,1032911
20201116,1512,3440,3445,3435,3440,597019
20201116,1513,3440,3445,3440,3440,113447
20201116,1514,3440,3445,3440,3445,113900
20201116,1515,3445,3445,3435,3440,993161
20201116,1516,3440,3445,3435,3440,109262
20201116,1517,3440,3440,3435,3440,114010
20201116,1518,3435,3440,3435,3435,54564
20201116,1519,3440,3440,3435,3435,259203
20201116,1520,3435,3440,3430,3435,1074342
20201116,1530,3430,3430,3430,3430,2332128