날짜,시간,시가,고가,저가,종가,거래량
20201110,0901,16280,16285,16240,16245,996996
20201110,0902,16245,16260,16150,16155,603686
20201110,0903,16150,16195,16135,16195,766884
20201110,0904,16190,16225,16170,16215,837321
20201110,0905,16210,16220,16185,16210,539264
20201110,0906,16205,16205,16155,16160,694005
20201110,0907,16160,16175,16150,16160,543399
20201110,0908,16160,16170,16135,16140,436834
20201110,0909,16140,16145,16060,16080,582227
20201110,0910,16080,16135,16075,16135,603904
20201110,0911,16135,16150,16115,16140,501314
20201110,0912,16135,16150,16105,16110,324620
20201110,0913,16110,16135,16105,16125,429825
20201110,0914,16130,16170,16125,16130,368605
20201110,0915,16125,16135,16105,16130,274478
20201110,0916,16130,16130,16095,16110,494340
20201110,0917,16110,16135,16090,16095,486484
20201110,0918,16095,16100,16050,16050,442784
20201110,0919,16050,16055,16025,16040,495275
20201110,0920,16035,16045,15995,16005,622451
20201110,0921,16005,16010,15970,16000,789023
20201110,0922,16000,16015,15975,15995,448403
20201110,0923,15990,16000,15965,15975,408003
20201110,0924,15975,15980,15950,15965,707629
20201110,0925,15960,15970,15935,15935,407921
20201110,0926,15935,15985,15925,15980,410586
20201110,0927,15980,16000,15965,15975,380145
20201110,0928,15980,15990,15955,15990,333903
20201110,0929,15990,16020,15980,16010,313004
20201110,0930,16010,16035,16005,16025,421178
20201110,0931,16030,16035,15995,16000,175702
20201110,0932,16005,16050,16000,16045,305683
20201110,0933,16050,16055,16030,16030,392594
20201110,0934,16040,16050,16030,16050,417056
20201110,0935,16050,16075,16050,16070,310910
20201110,0936,16065,16105,16065,16105,333204
20201110,0937,16105,16120,16090,16090,286004
20201110,0938,16095,16095,16060,16075,192632
20201110,0939,16075,16145,16065,16135,637084
20201110,0940,16135,16145,16120,16130,369388
20201110,0941,16135,16140,16120,16130,324203
20201110,0942,16125,16165,16125,16165,524296
20201110,0943,16165,16170,16130,16145,279952
20201110,0944,16145,16155,16135,16140,318839
20201110,0945,16140,16145,16100,16105,155320
20201110,0946,16110,16145,16095,16130,364592
20201110,0947,16130,16145,16130,16145,155709
20201110,0948,16145,16165,16135,16160,284031
20201110,0949,16155,16190,16155,16180,416135
20201110,0950,16185,16195,16140,16165,224074
20201110,0951,16165,16180,16155,16170,291242
20201110,0952,16175,16180,16145,16155,203562
20201110,0953,16155,16165,16145,16155,133917
20201110,0954,16155,16180,16150,16165,145803
20201110,0955,16170,16175,16155,16175,197662
20201110,0956,16175,16205,16170,16205,487176
20201110,0957,16205,16210,16175,16180,346456
20201110,0958,16180,16180,16150,16155,286555
20201110,0959,16155,16160,16130,16135,325678
20201110,1000,16140,16180,16140,16170,267587
20201110,1001,16170,16180,16135,16135,181749
20201110,1002,16140,16185,16140,16180,265214
20201110,1003,16175,16175,16155,16160,115745
20201110,1004,16160,16180,16160,16165,175401
20201110,1005,16165,16165,16135,16135,276444
20201110,1006,16135,16150,16130,16145,109224
20201110,1007,16145,16155,16130,16135,152403
20201110,1008,16135,16135,16105,16120,397406
20201110,1009,16115,16125,16105,16120,61241
20201110,1010,16120,16160,16110,16155,219808
20201110,1011,16155,16165,16115,16115,230728
20201110,1012,16120,16170,16120,16165,291726
20201110,1013,16165,16170,16150,16170,143935
20201110,1014,16170,16185,16160,16185,323019
20201110,1015,16180,16185,16155,16165,207078
20201110,1016,16165,16170,16125,16145,421091
20201110,1017,16145,16170,16145,16170,227372
20201110,1018,16165,16170,16155,16155,103245
20201110,1019,16155,16180,16150,16180,342538
20201110,1020,16175,16185,16170,16170,217590
20201110,1021,16175,16175,16155,16160,267959
20201110,1022,16155,16170,16145,16150,197671
20201110,1023,16150,16170,16150,16165,212442
20201110,1024,16165,16170,16160,16170,212556
20201110,1025,16165,16215,16165,16205,568740
20201110,1026,16205,16210,16195,16200,303112
20201110,1027,16205,16220,16205,16215,181415
20201110,1028,16215,16240,16215,16240,465048
20201110,1029,16240,16245,16220,16235,253608
20201110,1030,16230,16245,16230,16245,193540
20201110,1031,16240,16250,16225,16235,319963
20201110,1032,16235,16235,16220,16230,62149
20201110,1033,16225,16250,16225,16240,307453
20201110,1034,16235,16235,16210,16220,307580
20201110,1035,16220,16235,16205,16210,165536
20201110,1036,16210,16230,16210,16215,79269
20201110,1037,16225,16235,16200,16205,215451
20201110,1038,16205,16215,16200,16205,129791
20201110,1039,16205,16210,16190,16195,155665
20201110,1040,16190,16200,16180,16185,148272
20201110,1041,16190,16195,16175,16175,54452
20201110,1042,16175,16195,16170,16195,153913
20201110,1043,16195,16195,16170,16180,159806
20201110,1044,16180,16195,16175,16190,244321
20201110,1045,16190,16220,16185,16210,178914
20201110,1046,16210,16210,16195,16195,182200
20201110,1047,16195,16205,16185,16200,156006
20201110,1048,16200,16205,16190,16195,104927
20201110,1049,16200,16215,16190,16215,163680
20201110,1050,16215,16225,16205,16220,121395
20201110,1051,16215,16235,16215,16230,118236
20201110,1052,16235,16245,16230,16240,264449
20201110,1053,16240,16245,16230,16235,238588
20201110,1054,16230,16230,16205,16215,158006
20201110,1055,16215,16220,16205,16210,130118
20201110,1056,16210,16215,16205,16210,124873
20201110,1057,16210,16220,16200,16215,82128
20201110,1058,16215,16225,16200,16200,117780
20201110,1059,16200,16205,16190,16195,110425
20201110,1100,16190,16205,16185,16195,117678
20201110,1101,16190,16220,16185,16205,124414
20201110,1102,16205,16210,16200,16205,67039
20201110,1103,16200,16225,16200,16220,158979
20201110,1104,16220,16240,16220,16240,168809
20201110,1105,16240,16240,16220,16230,59330
20201110,1106,16230,16235,16225,16230,102476
20201110,1107,16230,16235,16225,16225,141888
20201110,1108,16225,16230,16215,16225,63715
20201110,1109,16225,16230,16220,16230,70245
20201110,1110,16235,16250,16230,16245,260302
20201110,1111,16245,16255,16240,16245,218353
20201110,1112,16245,16250,16240,16245,54004
20201110,1113,16245,16245,16225,16225,71491
20201110,1114,16225,16235,16220,16225,110569
20201110,1115,16225,16225,16210,16215,102040
20201110,1116,16215,16225,16210,16220,63954
20201110,1117,16215,16230,16215,16230,25050
20201110,1118,16230,16230,16200,16200,122675
20201110,1119,16200,16215,16195,16205,193612
20201110,1120,16205,16210,16205,16205,89499
20201110,1121,16205,16205,16190,16190,138529
20201110,1122,16190,16195,16170,16175,168762
20201110,1123,16175,16185,16170,16170,42686
20201110,1124,16170,16175,16145,16150,231012
20201110,1125,16155,16165,16150,16155,42239
20201110,1126,16160,16165,16150,16155,151637
20201110,1127,16150,16155,16135,16140,130863
20201110,1128,16140,16140,16125,16130,114005
20201110,1129,16125,16150,16120,16145,96396
20201110,1130,16145,16145,16135,16140,88806
20201110,1131,16140,16165,16140,16150,171362
20201110,1132,16150,16160,16140,16155,83786
20201110,1133,16155,16155,16130,16130,51826
20201110,1134,16130,16145,16125,16140,82554
20201110,1135,16140,16140,16120,16120,82081
20201110,1136,16125,16125,16100,16100,224604
20201110,1137,16100,16100,16075,16080,959696
20201110,1138,16075,16075,16060,16060,297177
20201110,1139,16065,16090,16060,16075,371314
20201110,1140,16075,16075,16050,16060,358360
20201110,1141,16060,16085,16055,16085,189966
20201110,1142,16085,16090,16070,16090,265008
20201110,1143,16090,16095,16080,16085,210610
20201110,1144,16090,16110,16085,16110,160438
20201110,1145,16115,16115,16095,16105,242888
20201110,1146,16110,16130,16105,16125,168459
20201110,1147,16120,16135,16120,16130,121903
20201110,1148,16135,16135,16125,16130,111561
20201110,1149,16130,16130,16105,16110,114450
20201110,1150,16110,16135,16110,16130,115077
20201110,1151,16130,16140,16125,16135,73976
20201110,1152,16135,16140,16125,16130,57030
20201110,1153,16130,16135,16120,16125,113698
20201110,1154,16125,16130,16105,16105,163876
20201110,1155,16115,16115,16085,16100,129064
20201110,1156,16100,16105,16085,16085,320716
20201110,1157,16085,16090,16060,16090,215587
20201110,1158,16090,16090,16075,16080,97230
20201110,1159,16080,16090,16070,16080,89181
20201110,1200,16075,16085,16075,16085,111450
20201110,1201,16085,16100,16070,16100,231065
20201110,1202,16100,16105,16085,16100,115378
20201110,1203,16100,16120,16100,16120,129329
20201110,1204,16120,16120,16100,16105,128487
20201110,1205,16100,16105,16065,16070,279091
20201110,1206,16065,16085,16055,16075,143978
20201110,1207,16075,16075,16040,16050,214576
20201110,1208,16050,16070,16045,16060,112413
20201110,1209,16055,16075,16055,16065,205528
20201110,1210,16065,16070,16050,16055,103742
20201110,1211,16055,16065,16050,16060,131665
20201110,1212,16060,16070,16055,16070,141571
20201110,1213,16060,16080,16055,16080,113614
20201110,1214,16080,16095,16075,16095,104925
20201110,1215,16090,16095,16085,16095,63438
20201110,1216,16095,16105,16085,16095,138772
20201110,1217,16100,16100,16070,16075,156612
20201110,1218,16075,16090,16070,16080,66222
20201110,1219,16080,16090,16070,16085,153843
20201110,1220,16090,16090,16070,16075,81577
20201110,1221,16080,16090,16070,16085,104165
20201110,1222,16090,16105,16085,16100,167389
20201110,1223,16100,16105,16090,16095,160794
20201110,1224,16095,16100,16090,16100,54284
20201110,1225,16095,16105,16095,16100,64708
20201110,1226,16100,16110,16095,16105,86094
20201110,1227,16110,16120,16110,16115,94207
20201110,1228,16115,16120,16105,16115,108935
20201110,1229,16120,16125,16115,16115,46894
20201110,1230,16110,16130,16110,16125,16824
20201110,1231,16130,16130,16120,16130,64977
20201110,1232,16125,16130,16115,16120,99920
20201110,1233,16120,16130,16115,16120,34397
20201110,1234,16120,16130,16120,16125,39372
20201110,1235,16125,16125,16095,16100,54962
20201110,1236,16100,16120,16100,16115,26721
20201110,1237,16115,16125,16115,16125,113172
20201110,1238,16125,16125,16085,16085,197772
20201110,1239,16090,16090,16050,16055,315909
20201110,1240,16055,16070,16055,16060,86690
20201110,1241,16055,16085,16055,16085,131532
20201110,1242,16080,16085,16075,16080,134756
20201110,1243,16080,16095,16080,16090,105841
20201110,1244,16095,16095,16085,16090,52854
20201110,1245,16085,16090,16075,16085,110974
20201110,1246,16090,16090,16075,16085,142330
20201110,1247,16080,16095,16075,16090,100263
20201110,1248,16090,16090,16070,16075,59611
20201110,1249,16075,16075,16055,16065,126913
20201110,1250,16065,16070,16060,16065,88359
20201110,1251,16065,16075,16060,16065,93780
20201110,1252,16065,16080,16060,16070,228155
20201110,1253,16075,16080,16065,16065,138007
20201110,1254,16065,16070,16055,16055,181523
20201110,1255,16055,16065,16050,16060,151255
20201110,1256,16060,16060,16025,16045,378426
20201110,1257,16045,16060,16040,16050,245018
20201110,1258,16050,16050,16025,16035,175941
20201110,1259,16035,16050,16030,16040,226546
20201110,1300,16040,16040,16020,16020,137558
20201110,1301,16025,16045,16015,16045,162056
20201110,1302,16045,16060,16035,16060,226392
20201110,1303,16060,16075,16060,16070,110633
20201110,1304,16070,16080,16070,16070,47694
20201110,1305,16075,16090,16075,16080,116948
20201110,1306,16080,16100,16080,16095,112725
20201110,1307,16100,16100,16085,16090,25387
20201110,1308,16095,16115,16090,16105,241580
20201110,1309,16105,16105,16085,16090,120604
20201110,1310,16090,16105,16085,16105,128219
20201110,1311,16105,16130,16105,16120,248096
20201110,1312,16120,16125,16105,16105,97420
20201110,1313,16110,16120,16095,16105,70156
20201110,1314,16100,16110,16090,16095,28020
20201110,1315,16095,16105,16090,16090,88607
20201110,1316,16085,16090,16075,16075,105142
20201110,1317,16080,16080,16065,16065,182907
20201110,1318,16065,16085,16065,16075,115417
20201110,1319,16070,16100,16070,16095,44446
20201110,1320,16095,16105,16095,16100,41223
20201110,1321,16100,16105,16090,16095,88231
20201110,1322,16100,16105,16095,16100,51615
20201110,1323,16100,16110,16100,16105,136903
20201110,1324,16105,16110,16105,16105,127535
20201110,1325,16105,16105,16085,16090,68270
20201110,1326,16090,16105,16090,16105,91363
20201110,1327,16100,16110,16100,16100,143478
20201110,1328,16100,16100,16085,16090,104630
20201110,1329,16090,16100,16085,16095,63397
20201110,1330,16100,16110,16095,16105,169844
20201110,1331,16105,16115,16100,16100,42512
20201110,1332,16100,16120,16095,16115,404098
20201110,1333,16115,16120,16110,16120,153973
20201110,1334,16115,16120,16110,16110,76510
20201110,1335,16110,16115,16105,16115,18350
20201110,1336,16120,16135,16110,16130,153461
20201110,1337,16130,16140,16130,16135,141413
20201110,1338,16135,16140,16125,16125,160688
20201110,1339,16125,16130,16110,16110,64794
20201110,1340,16110,16120,16105,16115,118466
20201110,1341,16115,16130,16115,16120,74231
20201110,1342,16120,16120,16110,16115,41090
20201110,1343,16110,16115,16090,16090,81263
20201110,1344,16090,16100,16080,16085,241799
20201110,1345,16085,16090,16075,16075,82141
20201110,1346,16080,16095,16080,16090,43631
20201110,1347,16090,16090,16080,16085,9698
20201110,1348,16085,16090,16065,16065,66848
20201110,1349,16065,16080,16060,16080,141860
20201110,1350,16080,16085,16070,16080,33948
20201110,1351,16075,16090,16075,16085,99022
20201110,1352,16085,16100,16080,16090,150189
20201110,1353,16085,16090,16075,16075,81051
20201110,1354,16080,16080,16070,16070,84731
20201110,1355,16070,16075,16060,16065,88408
20201110,1356,16065,16075,16060,16065,33042
20201110,1357,16065,16070,16050,16065,130790
20201110,1358,16070,16075,16055,16060,52935
20201110,1359,16060,16070,16055,16065,45083
20201110,1400,16060,16080,16060,16075,80118
20201110,1401,16075,16090,16075,16075,242999
20201110,1402,16080,16095,16075,16090,151900
20201110,1403,16095,16105,16090,16090,161065
20201110,1404,16095,16100,16085,16095,97628
20201110,1405,16090,16100,16090,16090,17976
20201110,1406,16090,16090,16080,16090,147445
20201110,1407,16090,16100,16090,16100,72418
20201110,1408,16100,16115,16100,16115,235082
20201110,1409,16115,16115,16100,16105,23622
20201110,1410,16105,16115,16105,16105,40681
20201110,1411,16110,16115,16105,16105,42136
20201110,1412,16110,16115,16110,16115,54808
20201110,1413,16115,16120,16100,16100,45600
20201110,1414,16105,16125,16105,16120,177882
20201110,1415,16120,16120,16115,16120,61002
20201110,1416,16115,16130,16115,16120,237175
20201110,1417,16125,16145,16120,16130,164840
20201110,1418,16135,16135,16115,16120,140918
20201110,1419,16120,16135,16120,16135,120672
20201110,1420,16135,16145,16130,16130,131335
20201110,1421,16130,16150,16130,16145,70313
20201110,1422,16150,16155,16140,16145,178899
20201110,1423,16145,16160,16145,16150,189084
20201110,1424,16150,16160,16150,16155,67848
20201110,1425,16155,16160,16150,16160,37391
20201110,1426,16160,16185,16160,16170,393360
20201110,1427,16170,16180,16155,16160,135384
20201110,1428,16160,16190,16155,16185,339602
20201110,1429,16185,16185,16165,16170,142282
20201110,1430,16175,16180,16165,16175,84827
20201110,1431,16175,16185,16165,16170,147839
20201110,1432,16170,16170,16145,16150,191643
20201110,1433,16150,16185,16150,16180,218421
20201110,1434,16185,16185,16165,16170,159890
20201110,1435,16170,16170,16155,16170,125694
20201110,1436,16170,16180,16170,16175,287615
20201110,1437,16180,16180,16155,16165,72001
20201110,1438,16165,16170,16160,16160,19433
20201110,1439,16160,16175,16155,16160,83915
20201110,1440,16155,16160,16150,16155,97872
20201110,1441,16150,16165,16150,16165,94177
20201110,1442,16170,16185,16165,16180,154847
20201110,1443,16175,16180,16160,16160,159371
20201110,1444,16160,16175,16155,16170,203309
20201110,1445,16170,16170,16155,16155,88217
20201110,1446,16155,16165,16155,16160,342834
20201110,1447,16160,16165,16155,16160,197355
20201110,1448,16165,16165,16155,16160,106747
20201110,1449,16160,16180,16160,16165,364634
20201110,1450,16170,16180,16160,16165,145698
20201110,1451,16160,16165,16145,16145,220270
20201110,1452,16145,16150,16140,16150,59094
20201110,1453,16150,16165,16145,16160,56353
20201110,1454,16160,16160,16150,16155,30000
20201110,1455,16155,16160,16150,16155,204593
20201110,1456,16160,16165,16155,16160,174505
20201110,1457,16155,16160,16150,16155,38729
20201110,1458,16155,16170,16155,16160,137911
20201110,1459,16160,16160,16145,16150,185284
20201110,1500,16150,16165,16150,16165,93972
20201110,1501,16165,16185,16160,16175,248117
20201110,1502,16180,16180,16170,16175,45229
20201110,1503,16170,16175,16160,16160,34361
20201110,1504,16165,16170,16160,16170,75843
20201110,1505,16165,16175,16165,16170,73849
20201110,1506,16165,16170,16155,16160,62092
20201110,1507,16155,16175,16155,16170,63261
20201110,1508,16170,16170,16155,16155,38147
20201110,1509,16160,16165,16155,16160,47469
20201110,1510,16155,16170,16155,16160,99215
20201110,1511,16160,16160,16150,16155,65945
20201110,1512,16155,16160,16145,16145,93745
20201110,1513,16145,16160,16140,16150,94348
20201110,1514,16155,16160,16155,16155,17410
20201110,1515,16155,16160,16150,16155,51574
20201110,1516,16150,16160,16150,16155,20767
20201110,1517,16150,16155,16140,16140,94626
20201110,1518,16145,16145,16125,16125,86682
20201110,1519,16125,16135,16125,16135,71968
20201110,1520,16135,16140,16130,16140,146515
20201110,1530,16140,16140,16140,16140,417140