날짜,시간,시가,고가,저가,종가,거래량
20201112,0901,16610,16620,16550,16575,760238
20201112,0902,16570,16575,16525,16530,705916
20201112,0903,16530,16570,16525,16570,439105
20201112,0904,16565,16570,16530,16550,370871
20201112,0905,16545,16560,16530,16530,252204
20201112,0906,16535,16550,16520,16545,313574
20201112,0907,16545,16595,16545,16565,419551
20201112,0908,16565,16595,16560,16585,371359
20201112,0909,16585,16585,16560,16565,163564
20201112,0910,16565,16565,16535,16545,271199
20201112,0911,16550,16550,16530,16545,195835
20201112,0912,16545,16555,16535,16550,155840
20201112,0913,16545,16555,16535,16540,109684
20201112,0914,16540,16550,16535,16550,114674
20201112,0915,16550,16555,16540,16545,84137
20201112,0916,16545,16545,16535,16540,164432
20201112,0917,16535,16540,16520,16530,232573
20201112,0918,16530,16540,16510,16525,226532
20201112,0919,16530,16530,16515,16530,100012
20201112,0920,16530,16550,16530,16540,208716
20201112,0921,16540,16545,16515,16520,211583
20201112,0922,16520,16520,16465,16470,501803
20201112,0923,16470,16490,16465,16485,233721
20201112,0924,16485,16500,16480,16485,187310
20201112,0925,16485,16500,16475,16490,141358
20201112,0926,16490,16500,16485,16490,281513
20201112,0927,16490,16490,16465,16465,127577
20201112,0928,16465,16490,16465,16475,129810
20201112,0929,16475,16495,16475,16490,274719
20201112,0930,16485,16490,16475,16490,96943
20201112,0931,16490,16500,16475,16500,198326
20201112,0932,16500,16540,16500,16535,291151
20201112,0933,16535,16540,16520,16530,244486
20201112,0934,16530,16560,16520,16555,217569
20201112,0935,16555,16560,16535,16560,249864
20201112,0936,16555,16560,16540,16555,193262
20201112,0937,16550,16585,16545,16570,367615
20201112,0938,16575,16600,16570,16595,367737
20201112,0939,16590,16595,16580,16590,148969
20201112,0940,16590,16595,16570,16585,141203
20201112,0941,16585,16595,16580,16595,114005
20201112,0942,16590,16600,16580,16590,219796
20201112,0943,16590,16595,16580,16585,164123
20201112,0944,16580,16600,16580,16595,145978
20201112,0945,16600,16600,16580,16585,191711
20201112,0946,16585,16590,16570,16575,134752
20201112,0947,16575,16575,16550,16560,196404
20201112,0948,16560,16590,16560,16585,206459
20201112,0949,16580,16635,16580,16635,458372
20201112,0950,16630,16650,16630,16645,308593
20201112,0951,16650,16665,16635,16640,325415
20201112,0952,16640,16660,16625,16635,218832
20201112,0953,16635,16640,16620,16635,201128
20201112,0954,16635,16640,16620,16630,111616
20201112,0955,16630,16635,16600,16610,140721
20201112,0956,16610,16610,16575,16580,214423
20201112,0957,16575,16585,16570,16575,121265
20201112,0958,16570,16570,16545,16565,152874
20201112,0959,16565,16585,16560,16575,103941
20201112,1000,16575,16590,16560,16585,108693
20201112,1001,16585,16585,16555,16580,128147
20201112,1002,16585,16585,16545,16545,218641
20201112,1003,16545,16570,16535,16560,101629
20201112,1004,16560,16560,16545,16550,60660
20201112,1005,16555,16570,16545,16565,156045
20201112,1006,16565,16595,16565,16590,197832
20201112,1007,16590,16600,16565,16565,112179
20201112,1008,16565,16585,16550,16585,215132
20201112,1009,16585,16595,16580,16585,255846
20201112,1010,16585,16595,16575,16595,119481
20201112,1011,16590,16595,16565,16590,236996
20201112,1012,16590,16600,16590,16595,150003
20201112,1013,16590,16595,16585,16585,118055
20201112,1014,16585,16605,16575,16605,319643
20201112,1015,16600,16620,16600,16610,227943
20201112,1016,16610,16620,16600,16605,279660
20201112,1017,16610,16630,16605,16625,200806
20201112,1018,16620,16630,16605,16610,146207
20201112,1019,16610,16615,16600,16610,121609
20201112,1020,16610,16625,16605,16620,250465
20201112,1021,16620,16635,16610,16635,237317
20201112,1022,16630,16645,16625,16640,207648
20201112,1023,16640,16670,16640,16660,468940
20201112,1024,16660,16670,16655,16660,213570
20201112,1025,16665,16665,16650,16660,214414
20201112,1026,16660,16665,16640,16645,156574
20201112,1027,16645,16660,16640,16655,79971
20201112,1028,16655,16665,16645,16655,177192
20201112,1029,16655,16670,16650,16655,113033
20201112,1030,16655,16665,16650,16660,143163
20201112,1031,16660,16670,16650,16665,250766
20201112,1032,16665,16670,16650,16665,179765
20201112,1033,16665,16670,16650,16650,71627
20201112,1034,16650,16660,16640,16660,262943
20201112,1035,16660,16665,16640,16640,117333
20201112,1036,16645,16665,16645,16655,207741
20201112,1037,16660,16670,16650,16660,259117
20201112,1038,16655,16655,16645,16650,178968
20201112,1039,16655,16660,16650,16655,73347
20201112,1040,16650,16655,16605,16615,293746
20201112,1041,16615,16625,16600,16610,169784
20201112,1042,16610,16620,16610,16615,105585
20201112,1043,16615,16640,16605,16630,113270
20201112,1044,16630,16635,16620,16630,133373
20201112,1045,16635,16645,16630,16640,179224
20201112,1046,16640,16645,16635,16635,128563
20201112,1047,16635,16650,16635,16650,159138
20201112,1048,16650,16690,16650,16680,656904
20201112,1049,16675,16690,16670,16675,175533
20201112,1050,16675,16680,16660,16665,212668
20201112,1051,16665,16675,16665,16670,133982
20201112,1052,16670,16670,16650,16655,125770
20201112,1053,16655,16670,16650,16655,93506
20201112,1054,16655,16660,16640,16640,95600
20201112,1055,16640,16640,16620,16625,230638
20201112,1056,16625,16645,16625,16635,107806
20201112,1057,16635,16640,16630,16635,77703
20201112,1058,16635,16645,16635,16640,71227
20201112,1059,16635,16645,16635,16635,70070
20201112,1100,16630,16645,16630,16640,24745
20201112,1101,16640,16650,16635,16650,211009
20201112,1102,16650,16655,16645,16650,72666
20201112,1103,16650,16655,16645,16650,41384
20201112,1104,16655,16660,16645,16660,128160
20201112,1105,16655,16660,16650,16650,78494
20201112,1106,16650,16660,16645,16655,82873
20201112,1107,16655,16660,16650,16655,42803
20201112,1108,16655,16655,16640,16640,171688
20201112,1109,16640,16645,16605,16605,246119
20201112,1110,16605,16620,16600,16605,97333
20201112,1111,16600,16615,16590,16600,212951
20201112,1112,16595,16615,16580,16605,123548
20201112,1113,16605,16620,16600,16610,79983
20201112,1114,16605,16610,16560,16570,205800
20201112,1115,16560,16580,16560,16580,119961
20201112,1116,16580,16580,16545,16550,151473
20201112,1117,16555,16560,16545,16560,121748
20201112,1118,16555,16565,16550,16560,94144
20201112,1119,16555,16560,16550,16555,70810
20201112,1120,16555,16560,16545,16550,83650
20201112,1121,16550,16565,16535,16565,153862
20201112,1122,16565,16585,16560,16575,125544
20201112,1123,16575,16585,16570,16575,50994
20201112,1124,16575,16580,16565,16575,37387
20201112,1125,16575,16595,16570,16590,123014
20201112,1126,16595,16610,16585,16605,145676
20201112,1127,16610,16610,16600,16605,96331
20201112,1128,16600,16610,16590,16605,119258
20201112,1129,16600,16600,16590,16595,84138
20201112,1130,16595,16595,16585,16590,105794
20201112,1131,16595,16610,16585,16605,88799
20201112,1132,16605,16605,16595,16600,63327
20201112,1133,16600,16600,16595,16595,41763
20201112,1134,16595,16615,16595,16610,108140
20201112,1135,16610,16630,16610,16625,79501
20201112,1136,16630,16635,16615,16630,341640
20201112,1137,16630,16635,16625,16630,44548
20201112,1138,16625,16630,16620,16620,84911
20201112,1139,16620,16630,16620,16625,41215
20201112,1140,16625,16625,16620,16620,35898
20201112,1141,16615,16635,16615,16635,74583
20201112,1142,16630,16640,16625,16625,200149
20201112,1143,16625,16625,16605,16615,122898
20201112,1144,16610,16620,16610,16615,66536
20201112,1145,16615,16620,16615,16615,90618
20201112,1146,16615,16615,16585,16595,197783
20201112,1147,16595,16600,16585,16585,92868
20201112,1148,16585,16600,16585,16600,87899
20201112,1149,16600,16620,16600,16615,156025
20201112,1150,16615,16620,16610,16615,23002
20201112,1151,16615,16625,16605,16620,29420
20201112,1152,16620,16630,16620,16630,118745
20201112,1153,16630,16630,16620,16630,90755
20201112,1154,16625,16625,16620,16620,8927
20201112,1155,16615,16620,16600,16600,33967
20201112,1156,16600,16605,16590,16595,105033
20201112,1157,16600,16620,16600,16620,52159
20201112,1158,16620,16620,16600,16605,90825
20201112,1159,16605,16615,16605,16615,128557
20201112,1200,16620,16630,16620,16625,122213
20201112,1201,16625,16625,16615,16620,136715
20201112,1202,16620,16625,16615,16620,22614
20201112,1203,16620,16635,16620,16625,163728
20201112,1204,16630,16635,16625,16630,25596
20201112,1205,16625,16625,16615,16620,51753
20201112,1206,16615,16630,16615,16625,28185
20201112,1207,16625,16630,16615,16625,132774
20201112,1208,16620,16620,16610,16610,29695
20201112,1209,16610,16615,16600,16610,98313
20201112,1210,16605,16605,16595,16595,41619
20201112,1211,16595,16605,16590,16595,98074
20201112,1212,16590,16600,16585,16585,42959
20201112,1213,16585,16595,16580,16590,69967
20201112,1214,16585,16595,16585,16590,32941
20201112,1215,16590,16590,16570,16580,153605
20201112,1216,16580,16590,16580,16585,31865
20201112,1217,16585,16605,16580,16600,74850
20201112,1218,16605,16605,16590,16595,49846
20201112,1219,16600,16600,16580,16585,78027
20201112,1220,16585,16585,16560,16570,74737
20201112,1221,16570,16575,16570,16570,96255
20201112,1222,16570,16575,16555,16555,133875
20201112,1223,16555,16560,16535,16540,174644
20201112,1224,16540,16550,16535,16545,108837
20201112,1225,16545,16545,16535,16535,131146
20201112,1226,16535,16545,16530,16540,73610
20201112,1227,16540,16560,16535,16555,29583
20201112,1228,16555,16560,16540,16540,103535
20201112,1229,16545,16555,16540,16545,45428
20201112,1230,16545,16550,16520,16530,110246
20201112,1231,16530,16535,16515,16530,176689
20201112,1232,16530,16550,16530,16535,95622
20201112,1233,16535,16540,16525,16535,92069
20201112,1234,16535,16535,16520,16525,48834
20201112,1235,16525,16525,16505,16515,143156
20201112,1236,16515,16535,16515,16530,99484
20201112,1237,16530,16535,16520,16530,38873
20201112,1238,16530,16535,16505,16510,111062
20201112,1239,16510,16520,16500,16510,149960
20201112,1240,16505,16505,16485,16500,225894
20201112,1241,16500,16525,16495,16515,107753
20201112,1242,16515,16530,16510,16525,57108
20201112,1243,16520,16535,16515,16525,141216
20201112,1244,16525,16535,16525,16535,53202
20201112,1245,16530,16550,16530,16540,120138
20201112,1246,16540,16540,16530,16540,48869
20201112,1247,16535,16540,16525,16530,54336
20201112,1248,16530,16535,16515,16520,101138
20201112,1249,16520,16525,16515,16520,71685
20201112,1250,16525,16535,16515,16520,44662
20201112,1251,16520,16545,16515,16535,154034
20201112,1252,16530,16535,16525,16535,19040
20201112,1253,16535,16540,16535,16540,18727
20201112,1254,16540,16545,16535,16535,67852
20201112,1255,16535,16535,16515,16535,152244
20201112,1256,16530,16545,16530,16530,77864
20201112,1257,16530,16530,16520,16520,102547
20201112,1258,16520,16530,16520,16525,89007
20201112,1259,16525,16535,16525,16530,30933
20201112,1300,16530,16535,16525,16535,43439
20201112,1301,16530,16540,16525,16535,62346
20201112,1302,16535,16550,16535,16535,93513
20201112,1303,16535,16545,16535,16545,10487
20201112,1304,16545,16550,16545,16550,54334
20201112,1305,16550,16560,16550,16555,29394
20201112,1306,16555,16565,16555,16565,132977
20201112,1307,16565,16570,16555,16565,68551
20201112,1308,16560,16580,16560,16575,105248
20201112,1309,16570,16580,16565,16565,61784
20201112,1310,16565,16570,16555,16560,35995
20201112,1311,16555,16565,16555,16555,41732
20201112,1312,16560,16570,16560,16560,67066
20201112,1313,16560,16565,16550,16550,36151
20201112,1314,16550,16550,16530,16535,57025
20201112,1315,16535,16535,16515,16520,138051
20201112,1316,16520,16540,16520,16535,46217
20201112,1317,16530,16545,16530,16540,53543
20201112,1318,16535,16540,16525,16525,36353
20201112,1319,16520,16520,16490,16495,374958
20201112,1320,16495,16510,16495,16510,262965
20201112,1321,16505,16510,16500,16505,237105
20201112,1322,16505,16505,16485,16485,239781
20201112,1323,16485,16510,16480,16505,100367
20201112,1324,16505,16525,16505,16510,63201
20201112,1325,16515,16530,16515,16525,65755
20201112,1326,16525,16525,16510,16520,72520
20201112,1327,16520,16540,16520,16535,74267
20201112,1328,16535,16535,16520,16525,34957
20201112,1329,16525,16530,16510,16515,29070
20201112,1330,16515,16525,16510,16515,77469
20201112,1331,16515,16525,16510,16510,267509
20201112,1332,16510,16520,16500,16520,72353
20201112,1333,16520,16530,16515,16520,44891
20201112,1334,16520,16520,16510,16510,63813
20201112,1335,16510,16510,16480,16480,181644
20201112,1336,16480,16505,16480,16490,92035
20201112,1337,16495,16505,16490,16495,171913
20201112,1338,16495,16505,16475,16485,90269
20201112,1339,16490,16495,16480,16485,56848
20201112,1340,16485,16485,16475,16480,50925
20201112,1341,16480,16490,16470,16480,94232
20201112,1342,16485,16485,16455,16465,167150
20201112,1343,16470,16480,16460,16465,118535
20201112,1344,16465,16465,16440,16445,203499
20201112,1345,16445,16460,16440,16460,229352
20201112,1346,16460,16485,16455,16475,201912
20201112,1347,16475,16485,16470,16485,50081
20201112,1348,16485,16490,16475,16485,173619
20201112,1349,16480,16490,16475,16485,116580
20201112,1350,16485,16485,16470,16480,66127
20201112,1351,16480,16480,16465,16470,166415
20201112,1352,16470,16480,16465,16470,164949
20201112,1353,16470,16470,16440,16445,337272
20201112,1354,16445,16455,16440,16445,198265
20201112,1355,16440,16440,16415,16425,440140
20201112,1356,16425,16435,16410,16415,141394
20201112,1357,16410,16430,16410,16420,278298
20201112,1358,16420,16430,16410,16425,126848
20201112,1359,16425,16435,16410,16415,135177
20201112,1400,16410,16420,16405,16410,63988
20201112,1401,16410,16420,16410,16415,75050
20201112,1402,16415,16435,16410,16430,111822
20201112,1403,16430,16465,16420,16455,268590
20201112,1404,16450,16465,16445,16460,207039
20201112,1405,16460,16480,16460,16460,221888
20201112,1406,16470,16485,16465,16480,284779
20201112,1407,16480,16485,16470,16470,131305
20201112,1408,16470,16500,16470,16500,255291
20201112,1409,16495,16520,16495,16515,246604
20201112,1410,16510,16520,16510,16515,83897
20201112,1411,16515,16515,16500,16505,169698
20201112,1412,16505,16520,16505,16515,246080
20201112,1413,16510,16520,16510,16510,85683
20201112,1414,16510,16535,16510,16525,251870
20201112,1415,16520,16535,16520,16530,101216
20201112,1416,16530,16535,16510,16525,148859
20201112,1417,16525,16540,16520,16530,271521
20201112,1418,16530,16530,16510,16520,107406
20201112,1419,16520,16535,16520,16525,43766
20201112,1420,16525,16530,16520,16530,34525
20201112,1421,16530,16545,16530,16545,233072
20201112,1422,16545,16545,16525,16535,107095
20201112,1423,16535,16555,16535,16545,345767
20201112,1424,16540,16545,16540,16545,105746
20201112,1425,16545,16560,16545,16555,183363
20201112,1426,16555,16570,16555,16565,214542
20201112,1427,16565,16570,16550,16560,154551
20201112,1428,16555,16565,16555,16560,160676
20201112,1429,16560,16560,16555,16560,44082
20201112,1430,16560,16570,16550,16570,197055
20201112,1431,16570,16585,16565,16585,227360
20201112,1432,16580,16600,16580,16600,98944
20201112,1433,16595,16615,16590,16590,426643
20201112,1434,16595,16605,16585,16590,160085
20201112,1435,16590,16595,16585,16590,79573
20201112,1436,16590,16590,16565,16565,275798
20201112,1437,16565,16595,16565,16585,187588
20201112,1438,16585,16590,16580,16585,83708
20201112,1439,16585,16590,16570,16575,37519
20201112,1440,16575,16600,16575,16595,108860
20201112,1441,16595,16605,16585,16590,221535
20201112,1442,16585,16600,16585,16595,129574
20201112,1443,16595,16595,16580,16580,25126
20201112,1444,16580,16590,16575,16590,99521
20201112,1445,16590,16600,16590,16595,82340
20201112,1446,16595,16595,16575,16580,135419
20201112,1447,16580,16585,16570,16575,102335
20201112,1448,16570,16580,16565,16575,94361
20201112,1449,16570,16575,16555,16555,83928
20201112,1450,16555,16560,16550,16555,173916
20201112,1451,16555,16565,16545,16560,157727
20201112,1452,16560,16570,16555,16560,46030
20201112,1453,16560,16575,16555,16570,96193
20201112,1454,16565,16590,16560,16585,188942
20201112,1455,16585,16600,16580,16595,177953
20201112,1456,16595,16600,16565,16570,112032
20201112,1457,16570,16575,16560,16570,42394
20201112,1458,16570,16605,16565,16590,226022
20201112,1459,16585,16600,16585,16600,117960
20201112,1500,16600,16605,16590,16595,119208
20201112,1501,16595,16615,16590,16615,264668
20201112,1502,16615,16625,16610,16625,280907
20201112,1503,16625,16625,16610,16610,165195
20201112,1504,16615,16625,16610,16615,61753
20201112,1505,16620,16620,16610,16615,94293
20201112,1506,16615,16620,16605,16605,176953
20201112,1507,16610,16625,16610,16610,140758
20201112,1508,16610,16615,16600,16610,92947
20201112,1509,16605,16610,16595,16595,71560
20201112,1510,16600,16605,16590,16595,69815
20201112,1511,16600,16600,16570,16570,144579
20201112,1512,16575,16575,16545,16555,126959
20201112,1513,16550,16555,16535,16545,107607
20201112,1514,16545,16545,16525,16530,104982
20201112,1515,16530,16530,16505,16515,121344
20201112,1516,16510,16530,16510,16520,108651
20201112,1517,16525,16525,16495,16500,125539
20201112,1518,16495,16510,16495,16510,95278
20201112,1519,16510,16510,16495,16500,107115
20201112,1520,16495,16510,16495,16500,125102
20201112,1530,16510,16510,16510,16510,380938