날짜,시간,시가,고가,저가,종가,거래량
20201111,0901,3745,3745,3735,3740,2873458
20201111,0902,3740,3740,3710,3715,2374072
20201111,0903,3715,3730,3710,3725,1810300
20201111,0904,3730,3735,3720,3725,2329243
20201111,0905,3725,3730,3720,3725,1551047
20201111,0906,3730,3730,3720,3730,967089
20201111,0907,3730,3730,3725,3725,615034
20201111,0908,3725,3725,3715,3725,1310914
20201111,0909,3725,3725,3715,3725,831595
20201111,0910,3725,3730,3720,3730,804997
20201111,0911,3730,3730,3720,3725,419285
20201111,0912,3720,3725,3715,3720,1078382
20201111,0913,3715,3725,3715,3720,621798
20201111,0914,3720,3725,3715,3720,772726
20201111,0915,3720,3720,3715,3720,594011
20201111,0916,3720,3720,3710,3715,875486
20201111,0917,3710,3715,3705,3710,1710984
20201111,0918,3710,3715,3710,3715,639084
20201111,0919,3715,3715,3705,3715,1031434
20201111,0920,3710,3710,3705,3710,270911
20201111,0921,3710,3715,3705,3710,724820
20201111,0922,3710,3715,3705,3715,583422
20201111,0923,3710,3715,3705,3710,452349
20201111,0924,3710,3715,3705,3710,588239
20201111,0925,3710,3715,3705,3715,477460
20201111,0926,3715,3720,3710,3715,834585
20201111,0927,3715,3720,3710,3720,217055
20201111,0928,3715,3725,3715,3725,681899
20201111,0929,3725,3725,3720,3725,225883
20201111,0930,3725,3725,3715,3725,965637
20201111,0931,3720,3725,3715,3720,1166269
20201111,0932,3725,3730,3720,3725,1390982
20201111,0933,3725,3725,3715,3720,905757
20201111,0934,3720,3720,3710,3715,398176
20201111,0935,3715,3715,3710,3710,618209
20201111,0936,3710,3715,3705,3710,1157194
20201111,0937,3710,3715,3705,3710,439013
20201111,0938,3710,3710,3700,3700,4157583
20201111,0939,3705,3705,3700,3705,338902
20201111,0940,3705,3710,3700,3705,973527
20201111,0941,3705,3705,3690,3695,1746619
20201111,0942,3695,3695,3690,3695,433261
20201111,0943,3695,3695,3685,3690,2743838
20201111,0944,3685,3690,3685,3690,322740
20201111,0945,3690,3695,3685,3690,1743411
20201111,0946,3690,3690,3685,3685,241799
20201111,0947,3685,3690,3685,3690,603761
20201111,0948,3690,3695,3685,3695,713937
20201111,0949,3695,3695,3690,3690,1031872
20201111,0950,3690,3695,3685,3695,580320
20201111,0951,3695,3695,3685,3690,427415
20201111,0952,3690,3695,3685,3690,446817
20201111,0953,3690,3695,3685,3695,248427
20201111,0954,3695,3695,3685,3685,269789
20201111,0955,3690,3695,3685,3695,979918
20201111,0956,3695,3695,3690,3690,275128
20201111,0957,3695,3695,3685,3690,556899
20201111,0958,3690,3695,3685,3690,325789
20201111,0959,3690,3690,3680,3685,1424974
20201111,1000,3685,3690,3680,3685,435056
20201111,1001,3690,3690,3680,3685,934757
20201111,1002,3685,3690,3685,3690,1527612
20201111,1003,3690,3695,3685,3695,548937
20201111,1004,3695,3695,3690,3695,104313
20201111,1005,3695,3695,3690,3695,101917
20201111,1006,3695,3700,3690,3695,938996
20201111,1007,3700,3705,3695,3705,515919
20201111,1008,3700,3705,3700,3700,647117
20201111,1009,3700,3710,3700,3710,748689
20201111,1010,3710,3710,3695,3700,1070508
20201111,1011,3700,3700,3690,3690,773242
20201111,1012,3690,3695,3690,3695,433618
20201111,1013,3690,3695,3685,3695,678205
20201111,1014,3690,3695,3685,3685,1066530
20201111,1015,3685,3685,3680,3680,122886
20201111,1016,3685,3695,3680,3695,560216
20201111,1017,3690,3695,3690,3690,365742
20201111,1018,3690,3705,3690,3700,697944
20201111,1019,3700,3700,3690,3690,471732
20201111,1020,3690,3700,3690,3695,284863
20201111,1021,3695,3705,3690,3700,275371
20201111,1022,3700,3700,3695,3700,134762
20201111,1023,3695,3705,3695,3700,792504
20201111,1024,3700,3705,3695,3700,263698
20201111,1025,3700,3705,3695,3695,206073
20201111,1026,3695,3700,3690,3695,732610
20201111,1027,3690,3700,3690,3695,166271
20201111,1028,3695,3700,3690,3700,468630
20201111,1029,3700,3705,3695,3700,74422
20201111,1030,3700,3705,3695,3700,152037
20201111,1031,3700,3705,3695,3700,238930
20201111,1032,3700,3705,3695,3700,66981
20201111,1033,3700,3705,3695,3695,362820
20201111,1034,3695,3700,3690,3695,438030
20201111,1035,3695,3700,3690,3695,200957
20201111,1036,3695,3695,3685,3690,573751
20201111,1037,3690,3695,3685,3685,407460
20201111,1038,3690,3695,3685,3690,366389
20201111,1039,3690,3695,3685,3690,302651
20201111,1040,3690,3695,3685,3690,269781
20201111,1041,3685,3690,3685,3690,121229
20201111,1042,3690,3690,3685,3690,36519
20201111,1043,3685,3690,3685,3690,1867261
20201111,1044,3685,3690,3685,3690,62174
20201111,1045,3690,3690,3680,3690,543053
20201111,1046,3690,3695,3680,3685,647991
20201111,1047,3685,3690,3680,3685,278391
20201111,1048,3685,3685,3680,3680,69475
20201111,1049,3685,3685,3680,3680,2688645
20201111,1050,3685,3690,3680,3685,476713
20201111,1051,3685,3685,3675,3680,644610
20201111,1052,3680,3680,3675,3680,163657
20201111,1053,3680,3680,3670,3675,1927938
20201111,1054,3675,3680,3670,3675,543253
20201111,1055,3675,3680,3670,3680,678160
20201111,1056,3675,3680,3670,3680,257419
20201111,1057,3675,3675,3670,3670,372547
20201111,1058,3670,3675,3665,3670,2006801
20201111,1059,3670,3675,3665,3665,806396
20201111,1100,3665,3670,3665,3670,428216
20201111,1101,3670,3670,3665,3670,266718
20201111,1102,3670,3675,3665,3665,1672062
20201111,1103,3670,3670,3665,3665,549307
20201111,1104,3665,3670,3660,3665,376301
20201111,1105,3665,3665,3660,3665,71144
20201111,1106,3665,3670,3660,3665,850419
20201111,1107,3665,3665,3660,3665,209287
20201111,1108,3665,3665,3655,3660,1990097
20201111,1109,3660,3665,3655,3660,545099
20201111,1110,3660,3665,3655,3660,604852
20201111,1111,3665,3665,3655,3665,468695
20201111,1112,3660,3665,3660,3665,74065
20201111,1113,3665,3665,3660,3665,212200
20201111,1114,3665,3665,3660,3665,109703
20201111,1115,3665,3670,3660,3670,505275
20201111,1116,3665,3670,3660,3665,187589
20201111,1117,3665,3670,3660,3670,349634
20201111,1118,3670,3670,3660,3665,743662
20201111,1119,3665,3665,3660,3665,466721
20201111,1120,3665,3665,3660,3665,108889
20201111,1121,3660,3665,3655,3665,1531929
20201111,1122,3660,3665,3660,3665,804167
20201111,1123,3665,3670,3660,3660,504865
20201111,1124,3660,3665,3655,3660,959736
20201111,1125,3655,3660,3655,3660,97202
20201111,1126,3660,3660,3650,3650,1215975
20201111,1127,3650,3660,3650,3655,1119346
20201111,1128,3655,3660,3650,3655,710766
20201111,1129,3655,3660,3650,3655,947660
20201111,1130,3655,3660,3655,3655,77155
20201111,1131,3660,3660,3655,3660,230947
20201111,1132,3655,3660,3655,3660,114888
20201111,1133,3660,3665,3660,3665,929656
20201111,1134,3665,3665,3655,3655,1426696
20201111,1135,3655,3660,3655,3655,257294
20201111,1136,3660,3665,3655,3665,797940
20201111,1137,3660,3665,3660,3660,513835
20201111,1138,3660,3660,3655,3660,206728
20201111,1139,3660,3665,3655,3660,690360
20201111,1140,3660,3660,3655,3660,839359
20201111,1141,3655,3660,3655,3655,1337480
20201111,1142,3655,3655,3650,3655,228265
20201111,1143,3650,3655,3650,3650,119429
20201111,1144,3655,3655,3645,3650,2219442
20201111,1145,3655,3660,3655,3660,447310
20201111,1146,3660,3660,3655,3660,38265
20201111,1147,3660,3660,3655,3660,236308
20201111,1148,3655,3660,3655,3655,41501
20201111,1149,3655,3665,3655,3660,1284086
20201111,1150,3665,3665,3660,3660,44568
20201111,1151,3660,3665,3660,3665,94591
20201111,1152,3660,3665,3660,3665,65075
20201111,1153,3665,3665,3660,3665,622970
20201111,1154,3660,3670,3660,3670,668438
20201111,1155,3670,3670,3665,3670,203340
20201111,1156,3670,3670,3665,3670,44363
20201111,1157,3670,3670,3665,3665,104291
20201111,1158,3670,3670,3660,3665,472216
20201111,1159,3665,3665,3660,3660,27846
20201111,1200,3665,3665,3660,3665,59096
20201111,1201,3665,3665,3655,3665,375912
20201111,1202,3660,3665,3655,3655,261250
20201111,1203,3660,3660,3655,3655,201929
20201111,1204,3655,3665,3655,3665,47201
20201111,1205,3665,3665,3655,3660,97274
20201111,1206,3660,3665,3660,3665,23935
20201111,1207,3665,3665,3660,3665,254792
20201111,1208,3665,3665,3660,3660,30126
20201111,1209,3660,3665,3660,3660,14580
20201111,1210,3660,3665,3655,3660,147217
20201111,1211,3660,3660,3655,3655,154461
20201111,1212,3660,3665,3655,3660,205160
20201111,1213,3660,3660,3655,3660,24868
20201111,1214,3660,3660,3655,3660,38163
20201111,1215,3660,3660,3655,3660,27178
20201111,1216,3660,3660,3655,3660,10321
20201111,1217,3660,3660,3655,3660,347926
20201111,1218,3660,3660,3655,3660,41206
20201111,1219,3660,3660,3655,3660,41156
20201111,1220,3660,3660,3655,3655,123152
20201111,1221,3660,3660,3655,3660,12935
20201111,1222,3660,3660,3655,3655,8725
20201111,1223,3660,3660,3655,3660,41823
20201111,1224,3660,3660,3655,3660,37301
20201111,1225,3660,3660,3655,3655,14375
20201111,1226,3660,3660,3655,3660,17245
20201111,1227,3660,3660,3655,3655,800212
20201111,1228,3655,3660,3655,3655,34051
20201111,1229,3655,3660,3655,3655,12864
20201111,1230,3660,3660,3655,3660,7833
20201111,1231,3660,3660,3655,3655,48718
20201111,1232,3655,3660,3655,3660,38019
20201111,1233,3660,3670,3655,3665,1082356
20201111,1234,3670,3675,3665,3670,2616621
20201111,1235,3670,3675,3665,3665,359263
20201111,1236,3670,3670,3665,3665,175025
20201111,1237,3665,3665,3660,3660,742391
20201111,1238,3660,3665,3655,3665,42427
20201111,1239,3665,3665,3660,3665,36404
20201111,1240,3660,3665,3660,3665,539187
20201111,1241,3665,3665,3655,3660,161244
20201111,1242,3655,3660,3655,3660,71134
20201111,1243,3660,3660,3655,3660,35876
20201111,1244,3655,3660,3655,3660,42810
20201111,1245,3660,3660,3655,3660,83942
20201111,1246,3655,3660,3655,3655,811659
20201111,1247,3655,3660,3650,3655,786402
20201111,1248,3660,3660,3655,3660,322119
20201111,1249,3655,3660,3655,3660,517510
20201111,1250,3660,3660,3655,3660,99562
20201111,1251,3660,3665,3660,3660,363501
20201111,1252,3660,3660,3655,3660,40843
20201111,1253,3660,3660,3655,3660,48497
20201111,1254,3660,3660,3655,3660,26754
20201111,1255,3660,3660,3655,3655,76222
20201111,1256,3655,3660,3655,3660,383882
20201111,1257,3660,3660,3655,3660,22797
20201111,1258,3660,3660,3655,3660,43425
20201111,1259,3660,3660,3655,3660,11668
20201111,1300,3660,3660,3655,3655,38728
20201111,1301,3655,3660,3655,3655,9365
20201111,1302,3655,3660,3655,3655,51808
20201111,1303,3660,3660,3655,3660,23568
20201111,1304,3655,3660,3655,3655,74525
20201111,1305,3660,3665,3655,3665,336350
20201111,1306,3665,3665,3660,3665,41854
20201111,1307,3665,3665,3655,3660,313783
20201111,1308,3660,3660,3655,3660,56764
20201111,1309,3660,3665,3655,3665,84012
20201111,1310,3660,3665,3655,3660,258977
20201111,1311,3660,3665,3660,3665,23127
20201111,1312,3665,3665,3655,3660,241842
20201111,1313,3660,3660,3655,3660,7920
20201111,1314,3660,3660,3655,3660,319251
20201111,1315,3660,3660,3655,3655,29024
20201111,1316,3660,3660,3650,3655,1758478
20201111,1317,3650,3655,3650,3655,148439
20201111,1318,3655,3655,3650,3655,24510
20201111,1319,3655,3655,3650,3650,1234615
20201111,1320,3650,3655,3650,3655,310524
20201111,1321,3655,3655,3650,3655,33126
20201111,1322,3650,3655,3650,3655,14733
20201111,1323,3655,3655,3650,3655,179850
20201111,1324,3655,3655,3650,3655,52851
20201111,1325,3655,3655,3650,3655,25073
20201111,1326,3655,3655,3650,3655,67735
20201111,1327,3655,3655,3650,3655,54344
20201111,1328,3655,3655,3650,3655,43107
20201111,1329,3655,3655,3650,3650,34162
20201111,1330,3655,3660,3650,3655,632914
20201111,1331,3660,3660,3650,3660,632492
20201111,1332,3655,3660,3655,3655,416550
20201111,1333,3660,3660,3655,3655,235871
20201111,1334,3655,3660,3655,3660,49787
20201111,1335,3655,3660,3655,3660,54698
20201111,1336,3660,3660,3655,3660,64648
20201111,1337,3655,3660,3655,3660,104483
20201111,1338,3660,3660,3650,3650,423073
20201111,1339,3655,3655,3650,3655,125145
20201111,1340,3655,3655,3650,3655,16006
20201111,1341,3655,3660,3650,3655,993645
20201111,1342,3655,3660,3655,3655,305094
20201111,1343,3655,3660,3655,3660,6047
20201111,1344,3655,3660,3655,3655,125637
20201111,1345,3655,3660,3650,3660,87906
20201111,1346,3660,3660,3655,3660,23707
20201111,1347,3660,3660,3650,3655,185864
20201111,1348,3655,3660,3650,3660,189438
20201111,1349,3655,3660,3655,3660,25865
20201111,1350,3660,3660,3655,3660,20878
20201111,1351,3660,3660,3655,3660,14915
20201111,1352,3660,3660,3655,3660,799872
20201111,1353,3655,3660,3655,3660,42879
20201111,1354,3660,3660,3655,3655,304751
20201111,1355,3655,3660,3650,3660,86683
20201111,1356,3660,3660,3655,3655,53654
20201111,1357,3655,3660,3655,3660,5856
20201111,1358,3660,3660,3655,3655,75853
20201111,1359,3660,3660,3655,3660,7504
20201111,1400,3660,3660,3655,3660,28241
20201111,1401,3655,3655,3650,3655,689896
20201111,1402,3660,3660,3650,3655,54336
20201111,1403,3655,3655,3650,3650,43614
20201111,1404,3655,3655,3650,3655,452503
20201111,1405,3655,3655,3650,3655,484357
20201111,1406,3655,3655,3645,3650,787170
20201111,1407,3650,3655,3645,3655,534015
20201111,1408,3650,3655,3645,3655,188716
20201111,1409,3650,3655,3650,3650,58684
20201111,1410,3650,3655,3650,3655,21396
20201111,1411,3655,3655,3650,3650,1434821
20201111,1412,3650,3655,3645,3655,95187
20201111,1413,3650,3655,3650,3650,125088
20201111,1414,3655,3655,3650,3650,375259
20201111,1415,3655,3655,3645,3655,578385
20201111,1416,3650,3655,3650,3655,9035
20201111,1417,3655,3655,3650,3655,24387
20201111,1418,3655,3655,3650,3655,22901
20201111,1419,3650,3655,3650,3650,403189
20201111,1420,3655,3655,3645,3650,597176
20201111,1421,3645,3650,3640,3650,1665559
20201111,1422,3645,3650,3645,3650,1643785
20201111,1423,3645,3650,3645,3650,574927
20201111,1424,3645,3650,3640,3645,289043
20201111,1425,3640,3645,3640,3640,72116
20201111,1426,3645,3645,3640,3640,49720
20201111,1427,3645,3645,3635,3635,1547374
20201111,1428,3635,3640,3635,3635,410430
20201111,1429,3640,3640,3630,3635,1511808
20201111,1430,3630,3640,3630,3635,1324355
20201111,1431,3635,3635,3630,3635,123650
20201111,1432,3635,3640,3630,3635,1105887
20201111,1433,3635,3640,3635,3635,155731
20201111,1434,3635,3645,3635,3640,729051
20201111,1435,3640,3645,3635,3640,451230
20201111,1436,3640,3640,3635,3640,56664
20201111,1437,3640,3640,3635,3640,411197
20201111,1438,3640,3645,3640,3645,41912
20201111,1439,3645,3650,3640,3645,973251
20201111,1440,3645,3650,3645,3645,1236061
20201111,1441,3645,3650,3640,3645,426224
20201111,1442,3640,3645,3640,3645,164584
20201111,1443,3645,3645,3640,3640,263006
20201111,1444,3645,3645,3640,3645,63923
20201111,1445,3645,3650,3640,3650,897975
20201111,1446,3650,3650,3640,3645,475858
20201111,1447,3645,3645,3640,3645,10304
20201111,1448,3645,3645,3640,3645,39288
20201111,1449,3645,3645,3640,3645,347881
20201111,1450,3650,3650,3640,3645,266874
20201111,1451,3645,3650,3640,3650,269656
20201111,1452,3650,3650,3645,3650,125185
20201111,1453,3650,3650,3645,3645,257027
20201111,1454,3650,3650,3640,3650,225910
20201111,1455,3645,3650,3645,3645,171312
20201111,1456,3645,3650,3640,3650,295667
20201111,1457,3650,3650,3645,3650,18250
20201111,1458,3650,3650,3645,3645,737758
20201111,1459,3645,3645,3640,3640,434434
20201111,1500,3645,3645,3640,3640,72546
20201111,1501,3640,3645,3640,3640,1146496
20201111,1502,3640,3645,3635,3640,621263
20201111,1503,3640,3645,3640,3640,660659
20201111,1504,3640,3640,3635,3640,70651
20201111,1505,3640,3640,3635,3640,34014
20201111,1506,3635,3640,3635,3635,29739
20201111,1507,3640,3640,3635,3635,42324
20201111,1508,3640,3640,3635,3640,40455
20201111,1509,3640,3640,3635,3640,64327
20201111,1510,3640,3640,3635,3640,141537
20201111,1511,3635,3645,3635,3645,936215
20201111,1512,3645,3645,3640,3645,34532
20201111,1513,3645,3645,3640,3640,50754
20201111,1514,3645,3645,3640,3640,594546
20201111,1515,3640,3645,3640,3640,211789
20201111,1516,3640,3645,3640,3640,57325
20201111,1517,3645,3645,3635,3645,727725
20201111,1518,3640,3645,3640,3640,240065
20201111,1519,3640,3645,3640,3640,139304
20201111,1520,3640,3645,3640,3645,632048
20201111,1530,3635,3635,3635,3635,2751295