날짜,시간,시가,고가,저가,종가,거래량
20201113,0901,16360,16470,16345,16450,523882
20201113,0902,16450,16470,16415,16420,435923
20201113,0903,16425,16470,16420,16440,324567
20201113,0904,16440,16485,16440,16480,270906
20201113,0905,16480,16480,16450,16455,251372
20201113,0906,16450,16490,16450,16490,218564
20201113,0907,16495,16505,16485,16505,207844
20201113,0908,16505,16525,16490,16495,516415
20201113,0909,16500,16525,16495,16520,173936
20201113,0910,16525,16545,16515,16540,483193
20201113,0911,16540,16555,16520,16535,261591
20201113,0912,16535,16565,16535,16555,227036
20201113,0913,16555,16580,16550,16575,431572
20201113,0914,16575,16595,16565,16590,386183
20201113,0915,16585,16590,16575,16580,302943
20201113,0916,16585,16625,16585,16605,329633
20201113,0917,16610,16620,16595,16620,260454
20201113,0918,16620,16630,16605,16610,355577
20201113,0919,16615,16625,16600,16615,226154
20201113,0920,16615,16635,16605,16635,245006
20201113,0921,16635,16660,16630,16650,576936
20201113,0922,16655,16665,16640,16660,452423
20201113,0923,16660,16665,16635,16635,252532
20201113,0924,16640,16655,16635,16655,322107
20201113,0925,16655,16670,16645,16670,279114
20201113,0926,16670,16675,16630,16640,326713
20201113,0927,16640,16640,16620,16640,189178
20201113,0928,16645,16665,16640,16655,233831
20201113,0929,16655,16665,16640,16655,281259
20201113,0930,16655,16665,16650,16655,200318
20201113,0931,16655,16660,16630,16635,194223
20201113,0932,16635,16645,16630,16635,72839
20201113,0933,16635,16640,16610,16610,231802
20201113,0934,16610,16640,16610,16625,115542
20201113,0935,16620,16625,16605,16605,77887
20201113,0936,16610,16620,16585,16590,127584
20201113,0937,16590,16595,16575,16590,183594
20201113,0938,16585,16595,16580,16590,125687
20201113,0939,16590,16605,16570,16570,174786
20201113,0940,16570,16580,16550,16575,163929
20201113,0941,16580,16580,16550,16555,160578
20201113,0942,16550,16555,16505,16505,245724
20201113,0943,16515,16520,16490,16505,417789
20201113,0944,16500,16520,16490,16500,150453
20201113,0945,16505,16510,16490,16495,138866
20201113,0946,16495,16530,16490,16520,226853
20201113,0947,16520,16535,16510,16530,179991
20201113,0948,16530,16530,16505,16510,144900
20201113,0949,16510,16515,16490,16495,129186
20201113,0950,16490,16510,16465,16510,286121
20201113,0951,16510,16525,16500,16525,164764
20201113,0952,16525,16545,16515,16535,240294
20201113,0953,16540,16550,16530,16540,234747
20201113,0954,16535,16545,16515,16515,134310
20201113,0955,16515,16525,16495,16500,136006
20201113,0956,16500,16545,16500,16540,191942
20201113,0957,16540,16545,16530,16535,88810
20201113,0958,16535,16535,16515,16535,112110
20201113,0959,16540,16540,16495,16495,166197
20201113,1000,16500,16510,16450,16460,275987
20201113,1001,16455,16505,16455,16500,158891
20201113,1002,16500,16520,16490,16515,240331
20201113,1003,16515,16520,16495,16500,172407
20201113,1004,16500,16515,16495,16510,129791
20201113,1005,16515,16515,16490,16495,243439
20201113,1006,16495,16505,16490,16505,37021
20201113,1007,16500,16500,16475,16480,165993
20201113,1008,16480,16495,16480,16480,31126
20201113,1009,16485,16490,16465,16480,110438
20201113,1010,16480,16505,16475,16495,186840
20201113,1011,16495,16505,16490,16495,112418
20201113,1012,16495,16510,16485,16510,76284
20201113,1013,16510,16530,16505,16525,110547
20201113,1014,16530,16545,16525,16535,137207
20201113,1015,16535,16545,16530,16545,91506
20201113,1016,16540,16550,16530,16545,151162
20201113,1017,16545,16550,16535,16545,226059
20201113,1018,16550,16555,16540,16545,199767
20201113,1019,16545,16550,16530,16545,127305
20201113,1020,16545,16550,16525,16535,115131
20201113,1021,16535,16535,16515,16515,105178
20201113,1022,16510,16515,16490,16490,195125
20201113,1023,16485,16495,16475,16490,101369
20201113,1024,16485,16490,16465,16465,157032
20201113,1025,16465,16475,16435,16465,309993
20201113,1026,16470,16480,16450,16475,131375
20201113,1027,16480,16480,16455,16460,134943
20201113,1028,16460,16475,16455,16465,79019
20201113,1029,16465,16475,16455,16470,129004
20201113,1030,16470,16470,16440,16440,224472
20201113,1031,16440,16450,16410,16420,245421
20201113,1032,16425,16425,16405,16410,178441
20201113,1033,16415,16430,16405,16425,231237
20201113,1034,16425,16430,16410,16420,111594
20201113,1035,16420,16425,16405,16410,67604
20201113,1036,16410,16410,16400,16405,167846
20201113,1037,16405,16430,16395,16420,143439
20201113,1038,16425,16425,16385,16385,216286
20201113,1039,16385,16400,16375,16400,144479
20201113,1040,16400,16405,16385,16405,98283
20201113,1041,16400,16440,16400,16440,170696
20201113,1042,16440,16450,16430,16445,186077
20201113,1043,16445,16450,16435,16445,181501
20201113,1044,16445,16455,16435,16455,121518
20201113,1045,16455,16465,16450,16455,274291
20201113,1046,16450,16490,16445,16485,182037
20201113,1047,16485,16500,16480,16490,195598
20201113,1048,16490,16500,16490,16490,121763
20201113,1049,16490,16510,16490,16510,161368
20201113,1050,16510,16510,16505,16505,36802
20201113,1051,16505,16510,16485,16495,102081
20201113,1052,16490,16505,16485,16495,75816
20201113,1053,16500,16500,16490,16490,38662
20201113,1054,16485,16490,16470,16475,145587
20201113,1055,16475,16480,16455,16455,125055
20201113,1056,16455,16470,16450,16450,119331
20201113,1057,16450,16465,16445,16465,105198
20201113,1058,16460,16465,16445,16455,81563
20201113,1059,16450,16470,16445,16465,59369
20201113,1100,16465,16475,16460,16475,15454
20201113,1101,16470,16490,16465,16485,65150
20201113,1102,16485,16490,16470,16485,27325
20201113,1103,16490,16495,16485,16485,157680
20201113,1104,16485,16490,16470,16470,39557
20201113,1105,16470,16470,16460,16460,26791
20201113,1106,16460,16475,16450,16460,92057
20201113,1107,16455,16480,16450,16475,118027
20201113,1108,16475,16485,16465,16465,113589
20201113,1109,16465,16480,16460,16470,106527
20201113,1110,16475,16480,16465,16480,19928
20201113,1111,16480,16485,16460,16475,37805
20201113,1112,16475,16490,16470,16480,38037
20201113,1113,16480,16485,16465,16465,107744
20201113,1114,16470,16480,16465,16480,14019
20201113,1115,16480,16495,16470,16485,178000
20201113,1116,16485,16495,16480,16490,135347
20201113,1117,16490,16510,16490,16510,156424
20201113,1118,16510,16515,16500,16510,33661
20201113,1119,16510,16520,16505,16510,142654
20201113,1120,16515,16515,16505,16505,86505
20201113,1121,16505,16520,16500,16520,82418
20201113,1122,16520,16530,16515,16525,136129
20201113,1123,16525,16530,16520,16530,36708
20201113,1124,16530,16540,16515,16520,218323
20201113,1125,16520,16530,16515,16515,97840
20201113,1126,16525,16535,16520,16530,128224
20201113,1127,16530,16540,16530,16540,126270
20201113,1128,16540,16545,16535,16535,139284
20201113,1129,16540,16545,16530,16530,64208
20201113,1130,16525,16550,16525,16545,180665
20201113,1131,16545,16550,16525,16525,67568
20201113,1132,16525,16540,16520,16540,53724
20201113,1133,16535,16540,16530,16530,49110
20201113,1134,16535,16560,16535,16560,97038
20201113,1135,16555,16575,16555,16570,346983
20201113,1136,16570,16580,16565,16580,66371
20201113,1137,16580,16580,16570,16575,73500
20201113,1138,16575,16575,16560,16575,146027
20201113,1139,16570,16585,16570,16580,190512
20201113,1140,16580,16590,16580,16590,152622
20201113,1141,16585,16595,16580,16590,153949
20201113,1142,16590,16600,16585,16595,77797
20201113,1143,16595,16600,16590,16595,51375
20201113,1144,16595,16595,16580,16580,148782
20201113,1145,16585,16595,16580,16595,135145
20201113,1146,16590,16610,16590,16600,251125
20201113,1147,16595,16600,16585,16585,83347
20201113,1148,16590,16590,16575,16580,112263
20201113,1149,16575,16585,16570,16570,109590
20201113,1150,16570,16575,16560,16565,148404
20201113,1151,16565,16575,16565,16575,8745
20201113,1152,16575,16585,16570,16585,45521
20201113,1153,16580,16585,16575,16585,86911
20201113,1154,16585,16610,16585,16600,85775
20201113,1155,16605,16625,16600,16620,365191
20201113,1156,16620,16630,16610,16620,210746
20201113,1157,16620,16625,16605,16620,104476
20201113,1158,16615,16620,16610,16610,108338
20201113,1159,16610,16620,16610,16615,113480
20201113,1200,16620,16630,16615,16615,144252
20201113,1201,16615,16630,16610,16625,161267
20201113,1202,16625,16625,16605,16610,78868
20201113,1203,16610,16625,16605,16620,79666
20201113,1204,16625,16630,16615,16620,245086
20201113,1205,16620,16620,16610,16610,49757
20201113,1206,16610,16625,16610,16625,53179
20201113,1207,16625,16635,16620,16630,140858
20201113,1208,16630,16640,16620,16625,226382
20201113,1209,16620,16630,16615,16630,76127
20201113,1210,16630,16630,16620,16620,56234
20201113,1211,16620,16625,16615,16620,84592
20201113,1212,16615,16620,16605,16605,96008
20201113,1213,16605,16615,16605,16610,66327
20201113,1214,16610,16610,16600,16600,39053
20201113,1215,16605,16615,16600,16610,17070
20201113,1216,16615,16615,16605,16605,58724
20201113,1217,16610,16610,16600,16605,14839
20201113,1218,16605,16625,16605,16610,173827
20201113,1219,16610,16615,16590,16595,200969
20201113,1220,16595,16595,16580,16590,121845
20201113,1221,16585,16590,16575,16580,67157
20201113,1222,16580,16580,16570,16570,28477
20201113,1223,16575,16580,16570,16580,126546
20201113,1224,16580,16595,16575,16595,81071
20201113,1225,16595,16600,16590,16595,36588
20201113,1226,16595,16600,16575,16580,63475
20201113,1227,16580,16595,16580,16595,26574
20201113,1228,16600,16610,16600,16605,41538
20201113,1229,16605,16605,16600,16600,8422
20201113,1230,16605,16610,16600,16610,7008
20201113,1231,16605,16615,16605,16610,181022
20201113,1232,16605,16620,16605,16615,116997
20201113,1233,16610,16635,16610,16630,275410
20201113,1234,16635,16640,16625,16640,131488
20201113,1235,16640,16640,16620,16625,68941
20201113,1236,16625,16630,16620,16630,97287
20201113,1237,16630,16640,16630,16635,83640
20201113,1238,16635,16635,16630,16635,17604
20201113,1239,16635,16635,16615,16620,21433
20201113,1240,16620,16620,16600,16605,93880
20201113,1241,16605,16620,16605,16610,112617
20201113,1242,16610,16615,16600,16605,26212
20201113,1243,16605,16615,16605,16605,28258
20201113,1244,16600,16605,16590,16595,74650
20201113,1245,16590,16600,16590,16600,56257
20201113,1246,16605,16615,16600,16610,54310
20201113,1247,16610,16630,16610,16625,69551
20201113,1248,16620,16625,16615,16620,26289
20201113,1249,16620,16640,16620,16635,63084
20201113,1250,16640,16640,16635,16640,121310
20201113,1251,16640,16645,16625,16630,42869
20201113,1252,16635,16635,16625,16630,39355
20201113,1253,16635,16645,16630,16640,74023
20201113,1254,16640,16640,16630,16635,46714
20201113,1255,16635,16635,16620,16630,44750
20201113,1256,16630,16635,16620,16620,59730
20201113,1257,16625,16625,16610,16620,107659
20201113,1258,16615,16620,16615,16620,73804
20201113,1259,16615,16635,16615,16625,67289
20201113,1300,16625,16635,16620,16630,64042
20201113,1301,16635,16650,16635,16650,264503
20201113,1302,16645,16660,16645,16660,186942
20201113,1303,16660,16665,16650,16655,146688
20201113,1304,16655,16665,16650,16650,83766
20201113,1305,16650,16660,16645,16655,81435
20201113,1306,16655,16670,16655,16660,301797
20201113,1307,16660,16660,16645,16650,90960
20201113,1308,16650,16650,16635,16640,95663
20201113,1309,16645,16655,16645,16650,86737
20201113,1310,16650,16665,16650,16660,102181
20201113,1311,16660,16660,16650,16660,32809
20201113,1312,16655,16660,16645,16645,79871
20201113,1313,16645,16665,16645,16660,145576
20201113,1314,16660,16675,16660,16665,201389
20201113,1315,16665,16680,16665,16675,251936
20201113,1316,16680,16685,16670,16675,174075
20201113,1317,16675,16680,16665,16665,117082
20201113,1318,16665,16695,16665,16690,120875
20201113,1319,16685,16700,16685,16690,193406
20201113,1320,16690,16695,16685,16695,49875
20201113,1321,16695,16695,16680,16680,62190
20201113,1322,16680,16685,16670,16680,98480
20201113,1323,16680,16690,16680,16685,118124
20201113,1324,16685,16690,16680,16680,46364
20201113,1325,16680,16680,16670,16680,111659
20201113,1326,16675,16685,16670,16685,128489
20201113,1327,16685,16685,16675,16680,82869
20201113,1328,16680,16690,16675,16685,156135
20201113,1329,16685,16690,16675,16685,28435
20201113,1330,16690,16700,16690,16690,157092
20201113,1331,16695,16695,16680,16690,138278
20201113,1332,16690,16715,16690,16710,365798
20201113,1333,16715,16730,16710,16725,199550
20201113,1334,16730,16745,16725,16740,394531
20201113,1335,16740,16740,16730,16735,202534
20201113,1336,16735,16735,16725,16735,295981
20201113,1337,16730,16770,16730,16765,530966
20201113,1338,16765,16770,16755,16765,191375
20201113,1339,16765,16765,16760,16765,106968
20201113,1340,16770,16770,16755,16755,135483
20201113,1341,16760,16775,16755,16770,291998
20201113,1342,16775,16775,16770,16775,89898
20201113,1343,16775,16775,16760,16765,156902
20201113,1344,16770,16790,16770,16790,230222
20201113,1345,16790,16805,16780,16795,380241
20201113,1346,16795,16795,16765,16770,194690
20201113,1347,16765,16775,16760,16765,170375
20201113,1348,16765,16770,16755,16760,93641
20201113,1349,16760,16775,16755,16770,186444
20201113,1350,16770,16780,16760,16770,123738
20201113,1351,16765,16770,16760,16765,151600
20201113,1352,16760,16765,16750,16760,154416
20201113,1353,16760,16765,16750,16755,70478
20201113,1354,16755,16765,16750,16755,102765
20201113,1355,16755,16785,16750,16780,124386
20201113,1356,16780,16785,16755,16755,127595
20201113,1357,16760,16770,16760,16770,113992
20201113,1358,16770,16770,16750,16750,167831
20201113,1359,16750,16750,16730,16735,131248
20201113,1400,16730,16750,16730,16745,58255
20201113,1401,16750,16755,16745,16750,110303
20201113,1402,16750,16755,16735,16755,121476
20201113,1403,16755,16765,16750,16750,135640
20201113,1404,16755,16755,16745,16745,49250
20201113,1405,16750,16770,16750,16760,161897
20201113,1406,16760,16770,16755,16770,88710
20201113,1407,16770,16775,16740,16750,303140
20201113,1408,16745,16750,16725,16730,116243
20201113,1409,16730,16740,16725,16735,133565
20201113,1410,16735,16745,16730,16730,51423
20201113,1411,16730,16735,16715,16725,124636
20201113,1412,16725,16735,16720,16730,94463
20201113,1413,16735,16750,16730,16750,64062
20201113,1414,16745,16760,16740,16755,91610
20201113,1415,16755,16760,16740,16745,68731
20201113,1416,16745,16750,16740,16750,15517
20201113,1417,16750,16780,16745,16770,227703
20201113,1418,16775,16775,16765,16770,126532
20201113,1419,16770,16780,16760,16770,182929
20201113,1420,16765,16780,16765,16765,181886
20201113,1421,16765,16765,16740,16745,182270
20201113,1422,16745,16750,16735,16740,231677
20201113,1423,16740,16740,16715,16720,171154
20201113,1424,16720,16725,16715,16720,64912
20201113,1425,16725,16725,16710,16715,88657
20201113,1426,16720,16735,16705,16715,85561
20201113,1427,16715,16715,16700,16710,127496
20201113,1428,16710,16725,16705,16725,82112
20201113,1429,16720,16735,16715,16730,78837
20201113,1430,16730,16750,16725,16750,198239
20201113,1431,16750,16765,16750,16760,209752
20201113,1432,16765,16770,16750,16755,64880
20201113,1433,16750,16750,16725,16725,54419
20201113,1434,16725,16750,16725,16750,51138
20201113,1435,16750,16755,16735,16755,87129
20201113,1436,16755,16765,16755,16765,100399
20201113,1437,16765,16775,16755,16760,134415
20201113,1438,16755,16765,16740,16740,205926
20201113,1439,16740,16765,16735,16765,198094
20201113,1440,16765,16770,16755,16770,59732
20201113,1441,16770,16785,16765,16780,242236
20201113,1442,16775,16810,16775,16805,301205
20201113,1443,16800,16810,16800,16800,159777
20201113,1444,16800,16810,16800,16805,111515
20201113,1445,16810,16815,16805,16805,284156
20201113,1446,16800,16810,16800,16805,88322
20201113,1447,16805,16810,16790,16810,153867
20201113,1448,16810,16825,16805,16820,204886
20201113,1449,16820,16825,16805,16805,88853
20201113,1450,16810,16820,16800,16820,81745
20201113,1451,16815,16815,16805,16810,27143
20201113,1452,16805,16835,16805,16835,231494
20201113,1453,16835,16845,16825,16835,193536
20201113,1454,16830,16860,16830,16845,211102
20201113,1455,16855,16855,16835,16840,152010
20201113,1456,16845,16850,16835,16840,137691
20201113,1457,16835,16840,16825,16830,90598
20201113,1458,16835,16845,16825,16845,103095
20201113,1459,16845,16845,16805,16810,191831
20201113,1500,16810,16810,16800,16805,119762
20201113,1501,16805,16810,16770,16775,195189
20201113,1502,16775,16800,16775,16800,116843
20201113,1503,16800,16800,16785,16795,34631
20201113,1504,16790,16820,16790,16820,82777
20201113,1505,16815,16830,16810,16820,84875
20201113,1506,16825,16825,16815,16820,52290
20201113,1507,16815,16830,16810,16820,113028
20201113,1508,16815,16820,16805,16810,110993
20201113,1509,16805,16820,16800,16820,34857
20201113,1510,16815,16835,16810,16835,176109
20201113,1511,16830,16845,16825,16840,107683
20201113,1512,16835,16840,16815,16820,64020
20201113,1513,16820,16820,16805,16810,65497
20201113,1514,16810,16815,16795,16805,86162
20201113,1515,16805,16810,16795,16810,79191
20201113,1516,16810,16810,16800,16800,77660
20201113,1517,16800,16805,16790,16795,43848
20201113,1518,16800,16815,16800,16810,78578
20201113,1519,16810,16815,16810,16815,46272
20201113,1520,16815,16820,16805,16810,104354
20201113,1530,16840,16840,16840,16840,437507