날짜,시간,시가,고가,저가,종가,거래량
20201113,0901,3700,3710,3680,3690,4215770
20201113,0902,3685,3695,3680,3690,1675052
20201113,0903,3690,3695,3680,3690,1717805
20201113,0904,3685,3690,3680,3685,2757832
20201113,0905,3680,3690,3680,3685,386775
20201113,0906,3690,3690,3675,3675,1132425
20201113,0907,3680,3680,3675,3675,790488
20201113,0908,3675,3680,3670,3675,742334
20201113,0909,3675,3680,3670,3675,855291
20201113,0910,3675,3675,3665,3670,2751802
20201113,0911,3665,3675,3665,3670,1200456
20201113,0912,3670,3670,3660,3660,951627
20201113,0913,3665,3665,3655,3660,1213868
20201113,0914,3660,3665,3655,3660,535497
20201113,0915,3655,3660,3655,3660,307720
20201113,0916,3660,3660,3645,3655,2174067
20201113,0917,3650,3655,3645,3645,1504180
20201113,0918,3650,3655,3645,3650,881253
20201113,0919,3650,3655,3645,3650,966112
20201113,0920,3650,3655,3645,3650,347387
20201113,0921,3650,3650,3640,3640,1309381
20201113,0922,3640,3645,3640,3645,171437
20201113,0923,3645,3650,3640,3645,1557059
20201113,0924,3645,3650,3640,3645,360475
20201113,0925,3645,3645,3635,3640,1172744
20201113,0926,3640,3650,3635,3650,720057
20201113,0927,3650,3650,3645,3645,234638
20201113,0928,3645,3650,3640,3645,285911
20201113,0929,3640,3645,3640,3645,161754
20201113,0930,3645,3645,3640,3645,627471
20201113,0931,3645,3650,3635,3650,1129608
20201113,0932,3645,3650,3645,3645,972276
20201113,0933,3645,3655,3645,3650,1079327
20201113,0934,3655,3655,3645,3650,345514
20201113,0935,3650,3655,3645,3655,178193
20201113,0936,3655,3660,3650,3660,1162589
20201113,0937,3655,3660,3655,3660,69681
20201113,0938,3660,3660,3655,3660,89611
20201113,0939,3655,3665,3650,3660,1612057
20201113,0940,3660,3665,3655,3660,689000
20201113,0941,3660,3665,3660,3665,916468
20201113,0942,3665,3675,3665,3670,947311
20201113,0943,3675,3680,3670,3675,1403166
20201113,0944,3680,3680,3670,3675,1081288
20201113,0945,3675,3680,3675,3675,1521533
20201113,0946,3680,3680,3670,3670,683144
20201113,0947,3670,3675,3665,3670,594451
20201113,0948,3670,3680,3670,3675,793318
20201113,0949,3670,3680,3670,3675,713903
20201113,0950,3680,3685,3675,3675,2287788
20201113,0951,3675,3680,3670,3670,169765
20201113,0952,3670,3675,3665,3670,373771
20201113,0953,3665,3670,3665,3665,145220
20201113,0954,3665,3675,3665,3675,451976
20201113,0955,3670,3680,3670,3675,559127
20201113,0956,3675,3680,3665,3670,481459
20201113,0957,3670,3670,3665,3670,61425
20201113,0958,3670,3675,3670,3670,428288
20201113,0959,3670,3680,3665,3680,442035
20201113,1000,3675,3685,3670,3685,2122145
20201113,1001,3685,3690,3675,3680,473983
20201113,1002,3680,3680,3670,3675,338955
20201113,1003,3675,3680,3670,3680,229335
20201113,1004,3680,3680,3670,3675,420436
20201113,1005,3675,3680,3675,3680,141927
20201113,1006,3680,3680,3675,3675,37952
20201113,1007,3680,3685,3675,3685,1523693
20201113,1008,3685,3685,3675,3680,707417
20201113,1009,3680,3685,3680,3680,95025
20201113,1010,3685,3685,3675,3680,565781
20201113,1011,3680,3680,3675,3675,36717
20201113,1012,3680,3680,3670,3675,1284743
20201113,1013,3675,3675,3670,3675,82432
20201113,1014,3670,3670,3665,3670,1973357
20201113,1015,3670,3670,3665,3665,85672
20201113,1016,3665,3670,3665,3665,60311
20201113,1017,3670,3670,3665,3665,298170
20201113,1018,3665,3670,3660,3665,1192675
20201113,1019,3665,3670,3665,3665,112264
20201113,1020,3665,3675,3665,3670,897246
20201113,1021,3670,3675,3665,3670,61223
20201113,1022,3670,3680,3670,3680,306139
20201113,1023,3680,3685,3675,3680,536659
20201113,1024,3680,3685,3680,3685,260107
20201113,1025,3685,3690,3680,3685,1603644
20201113,1026,3685,3690,3680,3685,695026
20201113,1027,3680,3690,3680,3690,201631
20201113,1028,3685,3690,3680,3685,386048
20201113,1029,3685,3690,3680,3680,267813
20201113,1030,3680,3690,3680,3685,460068
20201113,1031,3690,3695,3685,3695,2034947
20201113,1032,3695,3700,3690,3700,1064011
20201113,1033,3695,3700,3690,3695,357054
20201113,1034,3695,3700,3690,3695,601728
20201113,1035,3695,3700,3690,3695,896544
20201113,1036,3700,3700,3695,3695,66377
20201113,1037,3695,3700,3690,3695,628259
20201113,1038,3695,3705,3690,3705,1911036
20201113,1039,3705,3705,3695,3695,425095
20201113,1040,3700,3705,3695,3700,752339
20201113,1041,3700,3700,3685,3690,799480
20201113,1042,3690,3695,3685,3690,509370
20201113,1043,3690,3690,3685,3690,372632
20201113,1044,3690,3690,3685,3685,179987
20201113,1045,3685,3690,3685,3690,882155
20201113,1046,3690,3690,3680,3680,1008393
20201113,1047,3680,3680,3675,3680,180887
20201113,1048,3680,3680,3675,3680,195270
20201113,1049,3680,3680,3670,3675,779287
20201113,1050,3675,3680,3670,3675,254154
20201113,1051,3675,3680,3675,3675,502852
20201113,1052,3675,3680,3675,3675,269783
20201113,1053,3675,3680,3675,3675,578161
20201113,1054,3680,3685,3675,3685,553516
20201113,1055,3685,3685,3680,3685,68672
20201113,1056,3685,3690,3680,3685,486910
20201113,1057,3685,3690,3685,3685,275528
20201113,1058,3685,3690,3680,3685,47409
20201113,1059,3690,3690,3685,3685,367482
20201113,1100,3685,3685,3680,3685,18398
20201113,1101,3680,3685,3675,3680,388217
20201113,1102,3680,3685,3675,3680,395706
20201113,1103,3680,3680,3675,3680,18459
20201113,1104,3680,3680,3675,3680,370554
20201113,1105,3685,3685,3680,3685,25855
20201113,1106,3685,3685,3680,3685,651043
20201113,1107,3680,3690,3680,3685,353543
20201113,1108,3680,3685,3675,3685,165336
20201113,1109,3685,3685,3680,3685,13652
20201113,1110,3685,3685,3680,3680,528878
20201113,1111,3685,3685,3680,3685,292782
20201113,1112,3685,3685,3675,3675,394564
20201113,1113,3675,3685,3675,3680,39729
20201113,1114,3680,3685,3680,3680,344979
20201113,1115,3685,3685,3675,3675,106954
20201113,1116,3680,3680,3675,3675,7389
20201113,1117,3680,3680,3670,3675,615321
20201113,1118,3675,3675,3670,3675,379244
20201113,1119,3675,3675,3670,3675,75734
20201113,1120,3670,3675,3670,3675,49197
20201113,1121,3675,3675,3670,3675,584584
20201113,1122,3670,3675,3665,3670,1597739
20201113,1123,3670,3675,3665,3670,429340
20201113,1124,3665,3675,3665,3670,610756
20201113,1125,3675,3675,3670,3675,323233
20201113,1126,3670,3670,3665,3670,249790
20201113,1127,3670,3670,3665,3670,42169
20201113,1128,3670,3670,3665,3670,12589
20201113,1129,3665,3670,3665,3670,40815
20201113,1130,3670,3670,3660,3665,1460263
20201113,1131,3670,3675,3665,3675,635803
20201113,1132,3670,3675,3665,3670,280991
20201113,1133,3670,3670,3665,3670,103708
20201113,1134,3670,3670,3660,3665,752585
20201113,1135,3665,3665,3660,3660,1795624
20201113,1136,3660,3665,3660,3660,629911
20201113,1137,3660,3660,3655,3660,45562
20201113,1138,3655,3665,3655,3660,434572
20201113,1139,3660,3660,3655,3660,71260
20201113,1140,3660,3660,3655,3655,171563
20201113,1141,3660,3660,3655,3655,408365
20201113,1142,3655,3660,3650,3655,1057596
20201113,1143,3655,3655,3650,3655,64768
20201113,1144,3655,3660,3650,3660,92275
20201113,1145,3655,3660,3655,3655,200931
20201113,1146,3655,3655,3650,3655,248185
20201113,1147,3655,3660,3650,3655,237238
20201113,1148,3660,3660,3655,3660,12131
20201113,1149,3660,3660,3655,3660,48920
20201113,1150,3655,3665,3655,3665,353009
20201113,1151,3665,3665,3660,3660,496412
20201113,1152,3660,3665,3655,3660,434313
20201113,1153,3660,3660,3655,3660,19541
20201113,1154,3655,3660,3650,3655,653454
20201113,1155,3655,3655,3650,3650,1753431
20201113,1156,3650,3655,3645,3650,540462
20201113,1157,3650,3655,3645,3650,197873
20201113,1158,3650,3655,3650,3655,87169
20201113,1159,3655,3655,3645,3650,103800
20201113,1200,3650,3655,3645,3655,149144
20201113,1201,3650,3650,3645,3650,501762
20201113,1202,3650,3655,3650,3655,111772
20201113,1203,3655,3655,3645,3650,415815
20201113,1204,3650,3650,3645,3650,226367
20201113,1205,3650,3655,3645,3650,254071
20201113,1206,3650,3655,3645,3650,612143
20201113,1207,3650,3650,3645,3650,65755
20201113,1208,3650,3650,3645,3650,1635795
20201113,1209,3650,3650,3645,3650,14999
20201113,1210,3650,3650,3645,3650,10102
20201113,1211,3650,3650,3645,3650,410398
20201113,1212,3650,3655,3645,3655,563930
20201113,1213,3655,3655,3650,3655,135489
20201113,1214,3650,3655,3650,3655,46653
20201113,1215,3655,3655,3650,3650,16426
20201113,1216,3650,3655,3650,3650,8991
20201113,1217,3650,3655,3650,3650,85595
20201113,1218,3655,3655,3650,3655,813453
20201113,1219,3655,3660,3650,3655,523033
20201113,1220,3650,3660,3650,3655,60619
20201113,1221,3660,3660,3655,3660,121361
20201113,1222,3660,3665,3655,3660,412047
20201113,1223,3660,3665,3655,3660,235671
20201113,1224,3660,3660,3655,3660,14645
20201113,1225,3660,3660,3655,3655,258560
20201113,1226,3655,3660,3655,3660,451584
20201113,1227,3655,3660,3650,3655,153399
20201113,1228,3655,3655,3650,3655,24297
20201113,1229,3655,3655,3650,3655,7984
20201113,1230,3655,3655,3650,3655,15761
20201113,1231,3655,3655,3650,3655,38847
20201113,1232,3655,3655,3650,3650,972534
20201113,1233,3655,3655,3645,3645,666480
20201113,1234,3645,3650,3640,3645,710856
20201113,1235,3645,3650,3645,3645,101577
20201113,1236,3650,3650,3645,3645,50580
20201113,1237,3645,3650,3640,3650,755908
20201113,1238,3650,3650,3645,3650,16979
20201113,1239,3645,3650,3645,3645,56604
20201113,1240,3650,3655,3645,3655,391223
20201113,1241,3655,3655,3650,3655,221502
20201113,1242,3650,3655,3650,3655,12402
20201113,1243,3655,3655,3650,3655,18840
20201113,1244,3655,3655,3650,3655,222215
20201113,1245,3655,3655,3650,3655,545707
20201113,1246,3655,3655,3645,3650,450583
20201113,1247,3650,3650,3645,3645,144407
20201113,1248,3650,3650,3645,3650,17156
20201113,1249,3650,3650,3645,3650,573892
20201113,1250,3645,3650,3640,3645,329682
20201113,1251,3645,3650,3645,3650,134706
20201113,1252,3650,3650,3645,3650,34525
20201113,1253,3645,3650,3640,3645,255854
20201113,1254,3645,3650,3640,3650,383347
20201113,1255,3645,3650,3645,3645,9641
20201113,1256,3650,3650,3645,3650,38726
20201113,1257,3650,3650,3645,3650,15321
20201113,1258,3650,3650,3645,3650,131475
20201113,1259,3650,3650,3645,3650,31598
20201113,1300,3650,3650,3645,3645,24372
20201113,1301,3645,3645,3640,3645,554835
20201113,1302,3640,3645,3640,3640,214387
20201113,1303,3645,3645,3635,3640,2371035
20201113,1304,3640,3645,3635,3640,312566
20201113,1305,3640,3645,3640,3640,167986
20201113,1306,3640,3640,3635,3640,127214
20201113,1307,3640,3645,3640,3640,330081
20201113,1308,3645,3645,3640,3645,101364
20201113,1309,3645,3645,3640,3645,20128
20201113,1310,3645,3645,3635,3640,564388
20201113,1311,3640,3645,3635,3645,141357
20201113,1312,3645,3645,3640,3645,8522
20201113,1313,3645,3645,3640,3640,250871
20201113,1314,3640,3640,3635,3640,121231
20201113,1315,3640,3640,3635,3635,52810
20201113,1316,3635,3640,3635,3635,1423469
20201113,1317,3640,3640,3635,3640,83051
20201113,1318,3635,3640,3630,3630,391027
20201113,1319,3630,3635,3630,3630,67928
20201113,1320,3630,3635,3630,3635,110135
20201113,1321,3635,3640,3630,3635,561405
20201113,1322,3635,3640,3635,3640,135237
20201113,1323,3635,3640,3630,3635,438902
20201113,1324,3635,3640,3630,3640,104946
20201113,1325,3640,3640,3635,3640,33565
20201113,1326,3640,3640,3635,3640,133543
20201113,1327,3640,3640,3630,3640,214466
20201113,1328,3640,3640,3630,3635,285432
20201113,1329,3635,3640,3630,3635,319939
20201113,1330,3635,3635,3630,3635,47185
20201113,1331,3635,3640,3630,3635,375312
20201113,1332,3635,3635,3625,3630,1571804
20201113,1333,3630,3630,3620,3625,1540457
20201113,1334,3625,3625,3620,3620,945853
20201113,1335,3620,3625,3620,3625,76443
20201113,1336,3625,3625,3620,3625,527756
20201113,1337,3625,3625,3615,3620,996341
20201113,1338,3615,3620,3615,3615,576541
20201113,1339,3615,3620,3615,3615,160351
20201113,1340,3615,3620,3615,3620,258592
20201113,1341,3620,3620,3615,3620,67529
20201113,1342,3615,3620,3615,3615,2060950
20201113,1343,3615,3620,3615,3615,190432
20201113,1344,3615,3620,3610,3615,757953
20201113,1345,3615,3615,3605,3615,1990716
20201113,1346,3615,3615,3610,3615,585193
20201113,1347,3620,3620,3615,3620,69360
20201113,1348,3620,3620,3615,3620,40026
20201113,1349,3620,3620,3615,3615,628912
20201113,1350,3615,3620,3615,3615,188450
20201113,1351,3620,3620,3615,3620,39741
20201113,1352,3620,3620,3615,3620,37220
20201113,1353,3620,3620,3615,3620,1515175
20201113,1354,3620,3625,3615,3620,535079
20201113,1355,3625,3625,3615,3615,586016
20201113,1356,3615,3620,3610,3615,311210
20201113,1357,3620,3620,3615,3620,24611
20201113,1358,3615,3620,3615,3620,19517
20201113,1359,3620,3625,3620,3625,408505
20201113,1400,3625,3625,3620,3625,117757
20201113,1401,3625,3625,3615,3620,1135251
20201113,1402,3625,3625,3615,3620,538777
20201113,1403,3620,3620,3615,3620,35700
20201113,1404,3620,3625,3620,3625,215199
20201113,1405,3620,3625,3615,3615,142533
20201113,1406,3620,3620,3615,3615,16458
20201113,1407,3620,3625,3615,3620,286609
20201113,1408,3625,3630,3620,3625,942132
20201113,1409,3625,3630,3620,3625,366599
20201113,1410,3625,3625,3620,3625,109864
20201113,1411,3625,3630,3620,3630,192901
20201113,1412,3630,3630,3620,3625,411458
20201113,1413,3625,3625,3620,3620,98209
20201113,1414,3620,3625,3620,3620,569288
20201113,1415,3620,3625,3615,3620,120812
20201113,1416,3625,3625,3620,3625,43451
20201113,1417,3625,3625,3615,3615,729388
20201113,1418,3615,3620,3615,3615,149619
20201113,1419,3615,3620,3615,3615,433930
20201113,1420,3615,3620,3610,3615,365756
20201113,1421,3620,3625,3615,3625,662797
20201113,1422,3620,3625,3620,3625,12588
20201113,1423,3625,3630,3625,3630,516024
20201113,1424,3625,3630,3625,3625,42039
20201113,1425,3630,3630,3625,3630,42545
20201113,1426,3630,3630,3625,3630,797353
20201113,1427,3630,3635,3625,3625,261024
20201113,1428,3630,3630,3625,3625,421525
20201113,1429,3630,3630,3625,3625,264904
20201113,1430,3625,3630,3620,3620,360502
20201113,1431,3625,3625,3615,3620,408822
20201113,1432,3620,3620,3615,3620,199929
20201113,1433,3625,3630,3620,3625,227473
20201113,1434,3625,3625,3620,3620,284452
20201113,1435,3620,3625,3615,3620,224386
20201113,1436,3620,3620,3615,3620,133748
20201113,1437,3620,3620,3615,3620,73924
20201113,1438,3620,3625,3615,3625,691332
20201113,1439,3625,3625,3615,3620,169553
20201113,1440,3620,3620,3615,3620,67283
20201113,1441,3615,3620,3610,3615,1435437
20201113,1442,3615,3615,3605,3610,791006
20201113,1443,3605,3610,3605,3610,131445
20201113,1444,3610,3610,3605,3610,170935
20201113,1445,3610,3610,3605,3605,126600
20201113,1446,3610,3610,3605,3610,162537
20201113,1447,3610,3610,3605,3610,1037010
20201113,1448,3610,3610,3600,3605,1210791
20201113,1449,3605,3610,3605,3610,593830
20201113,1450,3610,3610,3605,3605,35480
20201113,1451,3610,3610,3605,3610,106454
20201113,1452,3610,3610,3600,3605,866038
20201113,1453,3605,3605,3600,3600,712158
20201113,1454,3605,3605,3595,3600,960233
20201113,1455,3595,3605,3595,3595,644510
20201113,1456,3595,3605,3595,3605,512282
20201113,1457,3605,3605,3600,3605,41581
20201113,1458,3605,3605,3600,3600,940028
20201113,1459,3600,3610,3595,3610,546484
20201113,1500,3610,3610,3605,3605,41819
20201113,1501,3610,3615,3605,3615,832878
20201113,1502,3615,3615,3610,3610,290147
20201113,1503,3610,3615,3610,3610,231540
20201113,1504,3610,3615,3600,3605,545113
20201113,1505,3605,3610,3600,3605,225562
20201113,1506,3605,3610,3600,3605,658067
20201113,1507,3605,3610,3600,3605,781228
20201113,1508,3600,3610,3600,3610,802290
20201113,1509,3610,3610,3600,3605,289947
20201113,1510,3605,3610,3600,3605,627057
20201113,1511,3605,3605,3595,3600,902998
20201113,1512,3600,3605,3600,3605,189421
20201113,1513,3605,3610,3600,3605,637401
20201113,1514,3605,3610,3605,3610,43936
20201113,1515,3610,3610,3605,3610,103031
20201113,1516,3610,3610,3605,3605,67313
20201113,1517,3605,3610,3605,3610,1013487
20201113,1518,3605,3610,3605,3610,140234
20201113,1519,3610,3610,3600,3605,821664
20201113,1520,3600,3610,3600,3600,1719842
20201113,1530,3595,3595,3595,3595,2766556