날짜,시간,시가,고가,저가,종가,거래량
20201112,0901,3655,3665,3650,3655,3506671
20201112,0902,3655,3670,3655,3670,1563333
20201112,0903,3670,3670,3660,3660,2186166
20201112,0904,3660,3670,3660,3665,2663085
20201112,0905,3665,3670,3660,3670,1505999
20201112,0906,3670,3675,3665,3665,2305001
20201112,0907,3665,3670,3655,3660,1638734
20201112,0908,3665,3665,3655,3655,1542589
20201112,0909,3660,3665,3655,3660,555708
20201112,0910,3660,3670,3660,3665,1180299
20201112,0911,3665,3670,3665,3665,352257
20201112,0912,3665,3670,3660,3665,504188
20201112,0913,3670,3670,3665,3665,383387
20201112,0914,3665,3670,3660,3665,684426
20201112,0915,3670,3670,3665,3665,242991
20201112,0916,3665,3670,3665,3670,123613
20201112,0917,3665,3675,3665,3670,1247259
20201112,0918,3670,3675,3665,3670,630368
20201112,0919,3670,3675,3665,3670,577178
20201112,0920,3670,3670,3660,3670,796549
20201112,0921,3670,3675,3665,3670,600144
20201112,0922,3675,3685,3670,3685,1561754
20201112,0923,3680,3685,3675,3680,1090599
20201112,0924,3680,3680,3675,3680,120753
20201112,0925,3680,3685,3675,3680,450863
20201112,0926,3680,3680,3675,3675,141981
20201112,0927,3675,3685,3675,3680,401603
20201112,0928,3680,3685,3675,3685,668284
20201112,0929,3680,3685,3675,3680,229800
20201112,0930,3680,3680,3675,3680,172305
20201112,0931,3680,3680,3675,3680,499856
20201112,0932,3675,3680,3665,3665,1518074
20201112,0933,3670,3675,3665,3670,787100
20201112,0934,3670,3675,3660,3665,664495
20201112,0935,3665,3670,3660,3665,246448
20201112,0936,3665,3670,3660,3665,635734
20201112,0937,3665,3665,3655,3660,1045150
20201112,0938,3660,3660,3650,3660,964566
20201112,0939,3655,3660,3650,3655,526915
20201112,0940,3660,3660,3650,3655,421672
20201112,0941,3660,3660,3655,3655,342272
20201112,0942,3655,3660,3650,3655,569288
20201112,0943,3655,3660,3650,3660,667015
20201112,0944,3660,3660,3650,3655,280679
20201112,0945,3655,3660,3650,3655,348933
20201112,0946,3660,3660,3655,3660,141101
20201112,0947,3655,3665,3655,3665,865276
20201112,0948,3665,3665,3660,3660,830592
20201112,0949,3660,3660,3645,3645,1174620
20201112,0950,3645,3650,3640,3645,926444
20201112,0951,3640,3645,3635,3645,1201643
20201112,0952,3640,3650,3640,3645,1430545
20201112,0953,3645,3650,3645,3645,42054
20201112,0954,3645,3650,3645,3650,270682
20201112,0955,3650,3655,3645,3655,890111
20201112,0956,3650,3660,3650,3655,432772
20201112,0957,3655,3660,3655,3660,308956
20201112,0958,3660,3665,3660,3660,794690
20201112,0959,3660,3665,3655,3660,297973
20201112,1000,3660,3665,3655,3660,518023
20201112,1001,3660,3665,3655,3655,1271310
20201112,1002,3660,3665,3655,3665,318813
20201112,1003,3665,3670,3660,3660,838945
20201112,1004,3660,3665,3660,3665,110979
20201112,1005,3665,3670,3660,3665,168198
20201112,1006,3660,3665,3650,3655,705252
20201112,1007,3655,3665,3650,3665,461345
20201112,1008,3660,3665,3655,3660,163100
20201112,1009,3660,3660,3655,3655,177973
20201112,1010,3655,3660,3650,3655,313458
20201112,1011,3655,3660,3655,3655,1126727
20201112,1012,3655,3655,3650,3655,336080
20201112,1013,3655,3660,3650,3655,200540
20201112,1014,3655,3660,3655,3655,175087
20201112,1015,3655,3655,3645,3655,1197136
20201112,1016,3650,3655,3645,3650,504462
20201112,1017,3655,3655,3650,3650,264834
20201112,1018,3650,3650,3645,3650,424954
20201112,1019,3655,3655,3650,3650,266699
20201112,1020,3655,3655,3645,3650,486139
20201112,1021,3650,3655,3645,3650,620254
20201112,1022,3645,3650,3640,3645,930743
20201112,1023,3645,3645,3635,3640,882642
20201112,1024,3635,3645,3635,3640,987380
20201112,1025,3635,3645,3635,3645,539246
20201112,1026,3640,3645,3640,3645,151475
20201112,1027,3640,3645,3640,3645,152518
20201112,1028,3645,3645,3635,3645,251517
20201112,1029,3640,3645,3635,3640,312651
20201112,1030,3645,3645,3635,3635,352818
20201112,1031,3640,3645,3635,3640,156737
20201112,1032,3640,3645,3635,3640,635127
20201112,1033,3635,3645,3635,3640,146274
20201112,1034,3645,3645,3640,3640,288512
20201112,1035,3640,3645,3635,3645,319975
20201112,1036,3645,3645,3635,3640,112539
20201112,1037,3640,3645,3640,3640,171026
20201112,1038,3645,3645,3640,3645,43401
20201112,1039,3645,3645,3640,3640,527380
20201112,1040,3640,3655,3640,3650,1554888
20201112,1041,3650,3655,3645,3655,273562
20201112,1042,3650,3655,3645,3650,843072
20201112,1043,3650,3655,3645,3645,981207
20201112,1044,3650,3650,3645,3650,2469
20201112,1045,3645,3645,3640,3645,379464
20201112,1046,3645,3645,3640,3645,32056
20201112,1047,3645,3645,3640,3645,124114
20201112,1048,3645,3645,3630,3635,1992145
20201112,1049,3635,3640,3630,3635,318350
20201112,1050,3635,3640,3635,3635,36281
20201112,1051,3635,3640,3635,3640,83709
20201112,1052,3635,3645,3635,3645,225755
20201112,1053,3645,3645,3635,3640,163408
20201112,1054,3640,3645,3640,3645,45942
20201112,1055,3645,3650,3645,3650,398513
20201112,1056,3650,3650,3640,3650,448269
20201112,1057,3645,3650,3645,3645,198103
20201112,1058,3645,3650,3640,3645,119015
20201112,1059,3645,3650,3640,3645,420191
20201112,1100,3650,3650,3645,3650,124982
20201112,1101,3645,3645,3640,3645,29743
20201112,1102,3645,3645,3640,3645,3959
20201112,1103,3645,3645,3640,3640,12341
20201112,1104,3640,3645,3635,3635,338963
20201112,1105,3640,3645,3640,3640,73546
20201112,1106,3645,3645,3640,3640,514734
20201112,1107,3640,3645,3640,3645,50102
20201112,1108,3645,3645,3640,3645,24372
20201112,1109,3645,3650,3645,3650,790054
20201112,1110,3655,3655,3650,3655,173717
20201112,1111,3650,3655,3650,3650,371332
20201112,1112,3650,3660,3650,3655,926782
20201112,1113,3655,3655,3645,3650,577362
20201112,1114,3655,3660,3650,3660,791514
20201112,1115,3660,3665,3655,3660,210452
20201112,1116,3660,3665,3660,3665,156052
20201112,1117,3665,3665,3660,3665,148975
20201112,1118,3665,3665,3660,3665,95435
20201112,1119,3660,3665,3660,3660,62836
20201112,1120,3665,3665,3660,3665,73443
20201112,1121,3660,3665,3660,3665,795543
20201112,1122,3665,3665,3655,3660,385857
20201112,1123,3660,3660,3655,3655,45447
20201112,1124,3660,3665,3655,3660,1040348
20201112,1125,3660,3660,3650,3650,880205
20201112,1126,3655,3655,3650,3655,607466
20201112,1127,3655,3655,3650,3655,18856
20201112,1128,3650,3655,3650,3655,35522
20201112,1129,3655,3655,3650,3650,17931
20201112,1130,3650,3660,3650,3655,476631
20201112,1131,3655,3655,3650,3655,123946
20201112,1132,3655,3655,3650,3655,18835
20201112,1133,3655,3655,3650,3655,55514
20201112,1134,3655,3655,3650,3650,865675
20201112,1135,3645,3650,3645,3650,90126
20201112,1136,3650,3650,3645,3650,45947
20201112,1137,3650,3650,3645,3650,62309
20201112,1138,3650,3650,3645,3650,68750
20201112,1139,3650,3650,3645,3650,16494
20201112,1140,3650,3650,3645,3650,19678
20201112,1141,3650,3650,3645,3650,24446
20201112,1142,3645,3650,3645,3650,478900
20201112,1143,3650,3655,3645,3655,437515
20201112,1144,3650,3655,3645,3650,94287
20201112,1145,3650,3650,3645,3650,67996
20201112,1146,3650,3660,3650,3655,173508
20201112,1147,3655,3655,3650,3655,315240
20201112,1148,3655,3660,3655,3655,17164
20201112,1149,3655,3655,3650,3650,330873
20201112,1150,3650,3650,3650,3650,24556
20201112,1151,3650,3650,3645,3650,564767
20201112,1152,3645,3650,3645,3650,20204
20201112,1153,3650,3650,3645,3650,24952
20201112,1154,3650,3650,3645,3650,10156
20201112,1155,3650,3655,3650,3655,169334
20201112,1156,3650,3655,3650,3655,62999
20201112,1157,3650,3655,3645,3650,140421
20201112,1158,3650,3655,3650,3650,93114
20201112,1159,3655,3655,3650,3650,140667
20201112,1200,3650,3650,3645,3650,1659
20201112,1201,3650,3650,3645,3650,21570
20201112,1202,3650,3650,3645,3650,25503
20201112,1203,3645,3650,3645,3650,14019
20201112,1204,3645,3650,3645,3645,87351
20201112,1205,3650,3650,3650,3650,19547
20201112,1206,3650,3650,3645,3650,22782
20201112,1207,3645,3650,3645,3650,71505
20201112,1208,3650,3650,3645,3650,45489
20201112,1209,3650,3655,3650,3655,330192
20201112,1210,3655,3655,3650,3655,45652
20201112,1211,3650,3655,3650,3650,26716
20201112,1212,3650,3655,3650,3655,279904
20201112,1213,3660,3660,3650,3655,230271
20201112,1214,3655,3660,3650,3660,138641
20201112,1215,3655,3660,3655,3660,12021
20201112,1216,3660,3660,3655,3660,52656
20201112,1217,3660,3660,3650,3655,147912
20201112,1218,3655,3655,3655,3655,6374
20201112,1219,3650,3660,3650,3660,215134
20201112,1220,3655,3665,3655,3660,400345
20201112,1221,3660,3665,3660,3660,112091
20201112,1222,3660,3665,3660,3665,82968
20201112,1223,3660,3670,3660,3665,1098985
20201112,1224,3670,3670,3660,3665,180121
20201112,1225,3665,3670,3665,3665,62200
20201112,1226,3665,3670,3660,3670,342327
20201112,1227,3665,3670,3660,3660,211582
20201112,1228,3665,3665,3660,3665,174560
20201112,1229,3665,3670,3660,3665,66411
20201112,1230,3665,3670,3665,3665,48144
20201112,1231,3670,3670,3665,3670,898286
20201112,1232,3670,3670,3660,3670,1022281
20201112,1233,3670,3670,3665,3665,33448
20201112,1234,3665,3670,3665,3670,13630
20201112,1235,3670,3675,3670,3675,468196
20201112,1236,3675,3675,3665,3670,529922
20201112,1237,3670,3675,3665,3670,132203
20201112,1238,3665,3675,3665,3675,369075
20201112,1239,3675,3675,3670,3670,377022
20201112,1240,3670,3680,3670,3675,733736
20201112,1241,3675,3680,3670,3670,546221
20201112,1242,3675,3675,3670,3670,323658
20201112,1243,3670,3675,3665,3670,148312
20201112,1244,3670,3670,3665,3665,15648
20201112,1245,3665,3670,3665,3670,572378
20201112,1246,3670,3670,3665,3665,10895
20201112,1247,3670,3670,3665,3670,20688
20201112,1248,3670,3675,3665,3670,513003
20201112,1249,3670,3675,3665,3670,484019
20201112,1250,3670,3675,3665,3670,36909
20201112,1251,3675,3675,3665,3670,54926
20201112,1252,3665,3670,3665,3665,38145
20201112,1253,3665,3670,3665,3665,18850
20201112,1254,3670,3670,3665,3665,180582
20201112,1255,3670,3670,3665,3670,269137
20201112,1256,3670,3670,3665,3665,21791
20201112,1257,3665,3670,3665,3670,164514
20201112,1258,3670,3670,3665,3670,172036
20201112,1259,3670,3670,3665,3670,34328
20201112,1300,3670,3670,3665,3665,9772
20201112,1301,3670,3670,3665,3665,35705
20201112,1302,3670,3670,3665,3670,757520
20201112,1303,3670,3670,3665,3670,99296
20201112,1304,3670,3670,3660,3665,22591
20201112,1305,3665,3665,3660,3665,33421
20201112,1306,3665,3665,3660,3665,37363
20201112,1307,3660,3665,3660,3660,39383
20201112,1308,3660,3665,3655,3655,1251581
20201112,1309,3660,3660,3655,3660,234493
20201112,1310,3660,3665,3655,3665,76373
20201112,1311,3665,3665,3660,3665,16805
20201112,1312,3660,3665,3660,3665,333163
20201112,1313,3660,3665,3660,3665,77618
20201112,1314,3665,3670,3660,3670,307137
20201112,1315,3670,3670,3665,3670,374914
20201112,1316,3670,3670,3665,3670,21652
20201112,1317,3670,3670,3665,3670,252564
20201112,1318,3665,3675,3665,3670,511402
20201112,1319,3675,3675,3670,3675,712614
20201112,1320,3675,3675,3670,3675,935843
20201112,1321,3675,3675,3670,3675,304756
20201112,1322,3675,3680,3670,3675,245223
20201112,1323,3675,3680,3670,3675,410926
20201112,1324,3670,3675,3670,3670,50001
20201112,1325,3670,3675,3670,3670,263923
20201112,1326,3670,3675,3670,3675,25172
20201112,1327,3675,3675,3665,3665,91894
20201112,1328,3665,3670,3665,3670,315910
20201112,1329,3670,3675,3670,3670,62590
20201112,1330,3675,3675,3670,3670,24659
20201112,1331,3675,3675,3670,3675,7559
20201112,1332,3675,3675,3670,3670,103926
20201112,1333,3675,3675,3670,3675,318019
20201112,1334,3675,3675,3670,3675,24684
20201112,1335,3675,3685,3675,3680,1524584
20201112,1336,3680,3680,3675,3680,178231
20201112,1337,3680,3680,3675,3680,296484
20201112,1338,3675,3685,3675,3680,667685
20201112,1339,3680,3680,3675,3680,49554
20201112,1340,3680,3685,3675,3685,265553
20201112,1341,3680,3685,3675,3685,232660
20201112,1342,3675,3685,3675,3685,809356
20201112,1343,3680,3685,3680,3685,27141
20201112,1344,3685,3690,3680,3690,366662
20201112,1345,3690,3690,3680,3685,552101
20201112,1346,3685,3685,3675,3680,593841
20201112,1347,3680,3685,3675,3680,490399
20201112,1348,3680,3685,3675,3680,495638
20201112,1349,3680,3685,3675,3680,258754
20201112,1350,3680,3685,3680,3680,212455
20201112,1351,3680,3685,3680,3685,27453
20201112,1352,3685,3685,3680,3680,319935
20201112,1353,3680,3690,3680,3685,497617
20201112,1354,3690,3690,3685,3690,25703
20201112,1355,3690,3695,3685,3695,1363541
20201112,1356,3695,3695,3690,3695,137850
20201112,1357,3695,3695,3690,3690,753880
20201112,1358,3695,3695,3690,3695,84429
20201112,1359,3695,3700,3690,3695,593932
20201112,1400,3695,3700,3690,3695,456247
20201112,1401,3695,3700,3690,3695,474456
20201112,1402,3695,3700,3690,3695,135012
20201112,1403,3690,3695,3680,3685,1733784
20201112,1404,3685,3690,3680,3685,306733
20201112,1405,3685,3685,3680,3680,122160
20201112,1406,3680,3685,3675,3680,1995960
20201112,1407,3680,3685,3680,3680,410497
20201112,1408,3685,3685,3675,3675,173871
20201112,1409,3675,3680,3670,3670,624096
20201112,1410,3670,3675,3670,3675,75112
20201112,1411,3670,3675,3670,3675,120798
20201112,1412,3675,3675,3670,3675,106071
20201112,1413,3675,3675,3670,3670,80402
20201112,1414,3675,3675,3665,3670,920563
20201112,1415,3670,3670,3665,3670,70089
20201112,1416,3670,3675,3665,3670,606047
20201112,1417,3670,3675,3665,3670,272817
20201112,1418,3665,3675,3665,3670,145625
20201112,1419,3670,3675,3665,3670,73541
20201112,1420,3670,3670,3665,3670,662573
20201112,1421,3670,3670,3665,3665,241308
20201112,1422,3670,3670,3665,3670,81295
20201112,1423,3670,3670,3665,3670,778221
20201112,1424,3665,3670,3665,3670,403805
20201112,1425,3665,3670,3660,3665,111638
20201112,1426,3660,3665,3660,3660,984191
20201112,1427,3665,3665,3660,3665,53010
20201112,1428,3665,3665,3660,3665,419520
20201112,1429,3665,3665,3660,3660,8608
20201112,1430,3665,3665,3655,3660,449330
20201112,1431,3660,3665,3655,3655,643056
20201112,1432,3655,3660,3650,3655,1024526
20201112,1433,3650,3655,3650,3655,115178
20201112,1434,3650,3655,3650,3655,413298
20201112,1435,3655,3660,3650,3655,364003
20201112,1436,3660,3660,3655,3660,477906
20201112,1437,3665,3665,3655,3660,248539
20201112,1438,3660,3660,3655,3655,65801
20201112,1439,3660,3660,3655,3655,23050
20201112,1440,3660,3660,3650,3650,326709
20201112,1441,3650,3660,3650,3660,249969
20201112,1442,3660,3660,3650,3655,820572
20201112,1443,3655,3660,3650,3660,293818
20201112,1444,3660,3660,3650,3655,179838
20201112,1445,3655,3660,3650,3655,108429
20201112,1446,3655,3660,3650,3660,134486
20201112,1447,3660,3660,3655,3660,59394
20201112,1448,3660,3660,3655,3655,68463
20201112,1449,3660,3665,3655,3665,854291
20201112,1450,3665,3665,3660,3660,10631
20201112,1451,3665,3665,3660,3665,77069
20201112,1452,3660,3665,3660,3660,423359
20201112,1453,3665,3665,3655,3660,176433
20201112,1454,3660,3665,3655,3655,210157
20201112,1455,3655,3660,3650,3650,572535
20201112,1456,3655,3660,3650,3660,784027
20201112,1457,3660,3665,3655,3660,248452
20201112,1458,3655,3660,3650,3655,803182
20201112,1459,3655,3660,3650,3655,393241
20201112,1500,3655,3655,3650,3655,133151
20201112,1501,3650,3655,3645,3650,839573
20201112,1502,3645,3655,3645,3645,367358
20201112,1503,3645,3655,3645,3655,387332
20201112,1504,3650,3655,3645,3650,257398
20201112,1505,3650,3650,3645,3650,446183
20201112,1506,3650,3655,3650,3655,113734
20201112,1507,3650,3655,3645,3650,462897
20201112,1508,3650,3655,3650,3655,162518
20201112,1509,3655,3655,3650,3650,37449
20201112,1510,3650,3655,3650,3655,26611
20201112,1511,3650,3660,3650,3660,777147
20201112,1512,3660,3665,3660,3665,517246
20201112,1513,3665,3670,3660,3665,1338671
20201112,1514,3665,3670,3665,3665,418038
20201112,1515,3665,3675,3665,3670,752160
20201112,1516,3670,3675,3665,3665,257680
20201112,1517,3670,3675,3665,3675,378200
20201112,1518,3670,3675,3670,3670,106223
20201112,1519,3670,3675,3670,3675,188704
20201112,1520,3675,3675,3670,3670,293571
20201112,1530,3670,3670,3670,3670,2069284