날짜,시간,시가,고가,저가,종가,거래량
20201106,0901,3845,3860,3845,3845,4921251
20201106,0902,3850,3855,3845,3855,2236537
20201106,0903,3855,3860,3845,3855,2324724
20201106,0904,3860,3865,3850,3860,2087528
20201106,0905,3860,3860,3835,3845,3214119
20201106,0906,3840,3850,3840,3845,1714657
20201106,0907,3850,3850,3840,3845,1355674
20201106,0908,3845,3855,3835,3840,2897685
20201106,0909,3840,3845,3835,3845,1677629
20201106,0910,3840,3840,3835,3840,799203
20201106,0911,3840,3840,3820,3825,2013968
20201106,0912,3825,3830,3820,3825,2029181
20201106,0913,3830,3830,3815,3815,1954445
20201106,0914,3815,3820,3810,3815,1448779
20201106,0915,3815,3820,3810,3815,770240
20201106,0916,3815,3820,3810,3815,1068837
20201106,0917,3820,3820,3810,3810,1309378
20201106,0918,3815,3820,3810,3815,1068840
20201106,0919,3815,3815,3810,3815,1742361
20201106,0920,3810,3815,3805,3810,1652968
20201106,0921,3810,3815,3805,3815,1347995
20201106,0922,3815,3820,3810,3820,737314
20201106,0923,3815,3825,3815,3825,1477973
20201106,0924,3825,3830,3820,3825,1235549
20201106,0925,3825,3835,3820,3835,646296
20201106,0926,3835,3845,3830,3840,1159433
20201106,0927,3845,3850,3835,3845,2031012
20201106,0928,3845,3850,3840,3845,1101426
20201106,0929,3845,3850,3840,3845,965298
20201106,0930,3840,3845,3835,3835,1448689
20201106,0931,3835,3850,3835,3850,1429111
20201106,0932,3850,3860,3845,3860,1418849
20201106,0933,3860,3865,3855,3860,2019435
20201106,0934,3860,3865,3855,3860,1560504
20201106,0935,3855,3860,3850,3850,1351578
20201106,0936,3850,3855,3840,3840,937177
20201106,0937,3840,3850,3840,3845,463938
20201106,0938,3850,3850,3830,3835,1040649
20201106,0939,3835,3840,3830,3835,1383804
20201106,0940,3835,3840,3830,3835,984228
20201106,0941,3840,3850,3835,3845,856782
20201106,0942,3845,3850,3845,3850,741328
20201106,0943,3850,3855,3850,3855,359270
20201106,0944,3855,3860,3855,3860,522128
20201106,0945,3860,3870,3855,3865,995778
20201106,0946,3860,3865,3855,3855,1727935
20201106,0947,3855,3865,3855,3860,1083513
20201106,0948,3855,3865,3855,3855,889263
20201106,0949,3860,3860,3850,3855,818180
20201106,0950,3855,3855,3850,3855,549630
20201106,0951,3855,3860,3855,3860,55361
20201106,0952,3855,3860,3855,3855,670399
20201106,0953,3860,3860,3855,3855,609837
20201106,0954,3855,3860,3850,3855,721151
20201106,0955,3855,3855,3840,3845,1252763
20201106,0956,3840,3850,3840,3850,448598
20201106,0957,3845,3855,3845,3850,422801
20201106,0958,3850,3860,3845,3855,1622086
20201106,0959,3855,3860,3850,3855,324977
20201106,1000,3855,3860,3850,3855,221292
20201106,1001,3855,3870,3850,3870,1558708
20201106,1002,3870,3870,3860,3865,1297843
20201106,1003,3865,3875,3860,3870,805931
20201106,1004,3865,3880,3865,3880,1267745
20201106,1005,3880,3885,3875,3880,1194348
20201106,1006,3880,3885,3870,3875,1792782
20201106,1007,3880,3885,3875,3880,1465656
20201106,1008,3880,3885,3880,3880,624760
20201106,1009,3880,3885,3875,3880,1143818
20201106,1010,3880,3885,3880,3880,275391
20201106,1011,3880,3885,3875,3880,880072
20201106,1012,3880,3885,3875,3880,212545
20201106,1013,3880,3880,3870,3870,1072924
20201106,1014,3870,3885,3870,3880,1339153
20201106,1015,3880,3880,3870,3875,708246
20201106,1016,3870,3880,3870,3875,875506
20201106,1017,3875,3880,3870,3875,1011192
20201106,1018,3870,3875,3860,3865,1800331
20201106,1019,3865,3870,3860,3865,740031
20201106,1020,3865,3875,3860,3865,1389415
20201106,1021,3870,3870,3860,3865,942228
20201106,1022,3865,3870,3860,3865,620562
20201106,1023,3865,3875,3860,3865,765459
20201106,1024,3865,3870,3860,3865,1268739
20201106,1025,3865,3865,3860,3865,455685
20201106,1026,3860,3865,3860,3865,1103684
20201106,1027,3860,3865,3855,3860,327571
20201106,1028,3860,3860,3850,3855,1226479
20201106,1029,3855,3855,3850,3850,290396
20201106,1030,3850,3855,3845,3850,864601
20201106,1031,3850,3855,3845,3850,820947
20201106,1032,3850,3855,3845,3855,704337
20201106,1033,3855,3865,3850,3860,545236
20201106,1034,3865,3865,3855,3855,219488
20201106,1035,3855,3865,3855,3855,252432
20201106,1036,3860,3870,3855,3870,456391
20201106,1037,3870,3880,3865,3870,1913310
20201106,1038,3870,3875,3860,3870,608603
20201106,1039,3870,3870,3865,3870,933225
20201106,1040,3870,3870,3860,3870,699056
20201106,1041,3870,3870,3860,3870,498478
20201106,1042,3865,3875,3865,3870,805536
20201106,1043,3870,3875,3865,3870,357288
20201106,1044,3870,3875,3865,3870,431118
20201106,1045,3870,3875,3865,3875,307038
20201106,1046,3870,3875,3865,3870,509236
20201106,1047,3870,3870,3860,3860,1367730
20201106,1048,3865,3870,3860,3870,386702
20201106,1049,3865,3870,3865,3865,379647
20201106,1050,3865,3870,3860,3870,239300
20201106,1051,3860,3865,3855,3855,355849
20201106,1052,3860,3860,3850,3850,603053
20201106,1053,3850,3855,3845,3850,1245401
20201106,1054,3855,3855,3845,3845,377117
20201106,1055,3850,3855,3845,3850,845087
20201106,1056,3855,3855,3845,3850,829970
20201106,1057,3850,3855,3845,3855,779706
20201106,1058,3855,3855,3845,3845,1270218
20201106,1059,3840,3850,3840,3850,597161
20201106,1100,3845,3850,3840,3845,427072
20201106,1101,3845,3845,3840,3845,252505
20201106,1102,3845,3850,3840,3845,370484
20201106,1103,3845,3850,3840,3845,579083
20201106,1104,3845,3855,3840,3855,260424
20201106,1105,3855,3855,3850,3855,133553
20201106,1106,3855,3855,3850,3855,79148
20201106,1107,3855,3855,3850,3855,40715
20201106,1108,3850,3855,3850,3850,124383
20201106,1109,3850,3855,3845,3855,1234301
20201106,1110,3855,3860,3850,3855,331087
20201106,1111,3855,3860,3850,3855,416933
20201106,1112,3860,3860,3850,3855,194475
20201106,1113,3860,3860,3855,3860,682328
20201106,1114,3860,3865,3860,3860,38956
20201106,1115,3860,3865,3860,3865,24956
20201106,1116,3865,3865,3855,3860,983696
20201106,1117,3860,3860,3855,3860,655140
20201106,1118,3860,3860,3855,3855,374842
20201106,1119,3855,3865,3855,3860,408672
20201106,1120,3865,3865,3860,3865,44109
20201106,1121,3865,3870,3860,3865,984656
20201106,1122,3865,3870,3860,3865,88059
20201106,1123,3865,3875,3865,3870,632590
20201106,1124,3870,3875,3865,3870,257260
20201106,1125,3870,3870,3860,3865,574679
20201106,1126,3865,3870,3860,3865,367881
20201106,1127,3865,3870,3860,3865,140431
20201106,1128,3865,3865,3860,3865,5773
20201106,1129,3865,3865,3855,3860,977248
20201106,1130,3855,3860,3855,3860,189589
20201106,1131,3860,3865,3855,3865,32598
20201106,1132,3865,3875,3865,3870,1020444
20201106,1133,3870,3875,3865,3865,149579
20201106,1134,3870,3870,3865,3865,417029
20201106,1135,3865,3870,3860,3865,146112
20201106,1136,3860,3870,3860,3870,26892
20201106,1137,3870,3870,3860,3865,526558
20201106,1138,3865,3870,3860,3865,222940
20201106,1139,3870,3875,3865,3870,636816
20201106,1140,3870,3875,3870,3875,142582
20201106,1141,3875,3875,3865,3870,166324
20201106,1142,3870,3875,3870,3870,46224
20201106,1143,3875,3880,3875,3880,1381890
20201106,1144,3880,3880,3875,3880,39536
20201106,1145,3880,3880,3870,3880,707780
20201106,1146,3875,3880,3875,3880,23310
20201106,1147,3880,3885,3875,3885,1809096
20201106,1148,3880,3885,3875,3885,206091
20201106,1149,3885,3885,3875,3880,415456
20201106,1150,3875,3880,3875,3880,247355
20201106,1151,3880,3880,3870,3875,771287
20201106,1152,3875,3875,3870,3875,101594
20201106,1153,3875,3875,3870,3870,522176
20201106,1154,3870,3875,3870,3870,170901
20201106,1155,3875,3875,3870,3870,223356
20201106,1156,3870,3870,3865,3870,960034
20201106,1157,3865,3870,3860,3865,50473
20201106,1158,3865,3865,3860,3865,75581
20201106,1159,3865,3865,3855,3860,995337
20201106,1200,3865,3865,3860,3865,134339
20201106,1201,3860,3865,3860,3865,339917
20201106,1202,3865,3865,3855,3860,546860
20201106,1203,3860,3865,3855,3860,257321
20201106,1204,3860,3865,3855,3860,169360
20201106,1205,3855,3865,3855,3860,243218
20201106,1206,3855,3865,3855,3860,245820
20201106,1207,3865,3870,3865,3865,318131
20201106,1208,3865,3865,3855,3860,1301126
20201106,1209,3860,3860,3855,3860,451457
20201106,1210,3860,3860,3850,3855,1550092
20201106,1211,3855,3855,3850,3855,980112
20201106,1212,3855,3860,3855,3855,516925
20201106,1213,3855,3860,3855,3860,156456
20201106,1214,3860,3860,3850,3855,341438
20201106,1215,3855,3860,3850,3860,92919
20201106,1216,3855,3860,3855,3855,133780
20201106,1217,3855,3865,3855,3860,1152451
20201106,1218,3860,3865,3860,3860,210612
20201106,1219,3860,3865,3860,3865,197660
20201106,1220,3860,3865,3855,3860,205230
20201106,1221,3860,3865,3860,3865,662533
20201106,1222,3860,3865,3860,3860,127003
20201106,1223,3860,3860,3855,3855,624967
20201106,1224,3855,3860,3855,3860,187784
20201106,1225,3860,3860,3855,3860,57247
20201106,1226,3860,3865,3860,3860,427132
20201106,1227,3865,3865,3860,3860,237927
20201106,1228,3860,3865,3860,3865,96107
20201106,1229,3865,3865,3860,3860,920357
20201106,1230,3860,3860,3855,3855,7850
20201106,1231,3855,3860,3850,3855,618308
20201106,1232,3855,3860,3855,3860,542775
20201106,1233,3860,3865,3860,3865,368589
20201106,1234,3865,3865,3860,3860,348424
20201106,1235,3865,3865,3855,3860,250907
20201106,1236,3860,3860,3855,3855,11891
20201106,1237,3860,3860,3855,3855,662145
20201106,1238,3855,3860,3855,3860,154588
20201106,1239,3860,3860,3850,3855,97927
20201106,1240,3855,3855,3850,3855,76551
20201106,1241,3855,3860,3850,3855,664091
20201106,1242,3855,3855,3850,3850,71955
20201106,1243,3850,3855,3850,3855,236870
20201106,1244,3850,3855,3845,3850,1699366
20201106,1245,3845,3850,3840,3845,1961969
20201106,1246,3845,3850,3845,3845,31061
20201106,1247,3850,3850,3840,3845,787241
20201106,1248,3845,3845,3840,3845,44059
20201106,1249,3840,3850,3840,3850,219418
20201106,1250,3850,3850,3840,3845,648962
20201106,1251,3845,3850,3845,3850,152255
20201106,1252,3850,3850,3845,3850,759320
20201106,1253,3850,3855,3845,3855,838373
20201106,1254,3855,3855,3850,3855,31695
20201106,1255,3850,3855,3850,3850,78749
20201106,1256,3850,3855,3850,3855,1143521
20201106,1257,3855,3860,3850,3855,499046
20201106,1258,3855,3855,3850,3850,130993
20201106,1259,3850,3860,3850,3855,309552
20201106,1300,3855,3860,3855,3860,77986
20201106,1301,3855,3860,3855,3860,17179
20201106,1302,3855,3860,3850,3855,387154
20201106,1303,3855,3860,3855,3860,160477
20201106,1304,3855,3865,3855,3860,1166068
20201106,1305,3860,3865,3855,3865,175010
20201106,1306,3865,3865,3855,3860,848707
20201106,1307,3860,3865,3855,3865,306408
20201106,1308,3865,3865,3860,3865,968368
20201106,1309,3865,3870,3860,3865,474572
20201106,1310,3870,3870,3865,3865,279777
20201106,1311,3865,3870,3860,3870,271527
20201106,1312,3865,3870,3860,3865,239315
20201106,1313,3865,3870,3860,3865,42015
20201106,1314,3865,3865,3860,3860,1151462
20201106,1315,3860,3865,3855,3860,719083
20201106,1316,3860,3865,3860,3860,292276
20201106,1317,3865,3865,3860,3865,34317
20201106,1318,3865,3865,3860,3860,1297293
20201106,1319,3860,3865,3855,3860,192964
20201106,1320,3860,3860,3850,3850,457994
20201106,1321,3850,3860,3850,3860,1225916
20201106,1322,3860,3860,3850,3855,412381
20201106,1323,3855,3855,3850,3855,29852
20201106,1324,3850,3855,3850,3855,124587
20201106,1325,3855,3855,3845,3855,1406104
20201106,1326,3855,3855,3850,3850,621444
20201106,1327,3850,3855,3845,3850,1480172
20201106,1328,3850,3855,3850,3855,649136
20201106,1329,3855,3855,3850,3855,13401
20201106,1330,3855,3855,3850,3855,16574
20201106,1331,3855,3860,3850,3860,767121
20201106,1332,3855,3860,3850,3860,571483
20201106,1333,3860,3860,3855,3855,105731
20201106,1334,3855,3855,3845,3850,979895
20201106,1335,3850,3850,3845,3850,421293
20201106,1336,3850,3850,3845,3850,66333
20201106,1337,3850,3855,3845,3850,263778
20201106,1338,3855,3855,3850,3855,32755
20201106,1339,3855,3855,3850,3855,73975
20201106,1340,3855,3855,3850,3855,41444
20201106,1341,3855,3855,3850,3855,13344
20201106,1342,3855,3860,3855,3860,362225
20201106,1343,3860,3865,3860,3860,835097
20201106,1344,3860,3865,3860,3865,59081
20201106,1345,3860,3865,3860,3865,75339
20201106,1346,3865,3870,3860,3865,1074920
20201106,1347,3870,3870,3865,3870,612909
20201106,1348,3870,3870,3865,3865,87784
20201106,1349,3870,3870,3865,3870,36748
20201106,1350,3870,3875,3865,3870,1816187
20201106,1351,3870,3875,3865,3870,710549
20201106,1352,3870,3875,3865,3870,535631
20201106,1353,3870,3875,3865,3870,477463
20201106,1354,3870,3875,3865,3875,816372
20201106,1355,3875,3880,3870,3875,188857
20201106,1356,3880,3880,3875,3875,855700
20201106,1357,3880,3880,3870,3875,784997
20201106,1358,3875,3880,3875,3875,356301
20201106,1359,3875,3885,3875,3880,1207487
20201106,1400,3885,3885,3875,3885,1828351
20201106,1401,3885,3885,3875,3880,744009
20201106,1402,3880,3885,3870,3875,1765117
20201106,1403,3875,3875,3870,3875,300701
20201106,1404,3875,3875,3870,3870,434666
20201106,1405,3870,3880,3870,3870,1096415
20201106,1406,3870,3875,3865,3870,775442
20201106,1407,3870,3870,3865,3865,583456
20201106,1408,3870,3870,3860,3865,858375
20201106,1409,3865,3870,3860,3865,549014
20201106,1410,3860,3870,3860,3865,1649261
20201106,1411,3865,3865,3860,3865,63937
20201106,1412,3860,3865,3860,3865,128562
20201106,1413,3865,3870,3860,3870,697299
20201106,1414,3865,3870,3865,3870,19602
20201106,1415,3870,3875,3865,3875,892221
20201106,1416,3870,3870,3860,3865,701766
20201106,1417,3865,3870,3865,3870,37365
20201106,1418,3865,3870,3865,3865,1174502
20201106,1419,3865,3870,3860,3870,387511
20201106,1420,3870,3870,3865,3870,558083
20201106,1421,3870,3870,3865,3870,211155
20201106,1422,3870,3870,3865,3870,538178
20201106,1423,3865,3870,3860,3865,678021
20201106,1424,3870,3870,3865,3870,353722
20201106,1425,3870,3875,3870,3875,433274
20201106,1426,3875,3875,3870,3870,642734
20201106,1427,3870,3875,3865,3870,249113
20201106,1428,3870,3870,3865,3870,969571
20201106,1429,3870,3875,3865,3870,920583
20201106,1430,3870,3870,3865,3870,265567
20201106,1431,3870,3870,3865,3865,1246348
20201106,1432,3865,3870,3860,3870,281484
20201106,1433,3870,3875,3870,3870,561660
20201106,1434,3875,3875,3865,3870,425660
20201106,1435,3870,3875,3865,3870,825834
20201106,1436,3870,3870,3865,3870,221805
20201106,1437,3870,3875,3870,3875,1069653
20201106,1438,3875,3875,3870,3870,8944
20201106,1439,3875,3875,3865,3870,584710
20201106,1440,3875,3875,3865,3870,651562
20201106,1441,3875,3875,3870,3870,304019
20201106,1442,3875,3875,3865,3870,335303
20201106,1443,3865,3870,3860,3860,1140754
20201106,1444,3860,3870,3860,3865,586975
20201106,1445,3865,3865,3860,3860,89775
20201106,1446,3860,3865,3860,3860,97286
20201106,1447,3860,3870,3860,3870,297208
20201106,1448,3870,3870,3865,3870,28235
20201106,1449,3870,3875,3865,3875,1809460
20201106,1450,3875,3875,3865,3870,1317313
20201106,1451,3870,3870,3865,3870,40761
20201106,1452,3870,3870,3860,3865,1001911
20201106,1453,3860,3870,3860,3870,356997
20201106,1454,3865,3870,3860,3865,748308
20201106,1455,3865,3865,3855,3860,993686
20201106,1456,3860,3865,3855,3855,359589
20201106,1457,3860,3860,3855,3860,132468
20201106,1458,3860,3860,3855,3860,60106
20201106,1459,3860,3860,3850,3860,1483313
20201106,1500,3855,3860,3855,3860,1016863
20201106,1501,3865,3865,3855,3860,1295399
20201106,1502,3860,3865,3855,3865,568328
20201106,1503,3865,3865,3860,3860,87313
20201106,1504,3860,3865,3860,3865,74116
20201106,1505,3865,3865,3860,3860,42629
20201106,1506,3860,3865,3860,3860,219436
20201106,1507,3860,3865,3855,3860,1199619
20201106,1508,3860,3860,3855,3860,28752
20201106,1509,3860,3865,3855,3860,398705
20201106,1510,3860,3865,3855,3860,535203
20201106,1511,3865,3865,3860,3860,67060
20201106,1512,3865,3865,3860,3865,92820
20201106,1513,3865,3865,3855,3860,486630
20201106,1514,3860,3865,3860,3860,485099
20201106,1515,3860,3865,3855,3860,955083
20201106,1516,3860,3860,3855,3860,67524
20201106,1517,3860,3860,3855,3860,116541
20201106,1518,3855,3860,3855,3860,856961
20201106,1519,3860,3860,3855,3855,142808
20201106,1520,3860,3860,3855,3855,975104
20201106,1530,3860,3860,3860,3860,2547308