날짜,시간,시가,고가,저가,종가,거래량
20201109,0901,16060,16080,16040,16070,1584468
20201109,0902,16070,16135,16070,16130,1350696
20201109,0903,16125,16140,16070,16070,1017224
20201109,0904,16075,16080,16040,16075,1134755
20201109,0905,16075,16130,16070,16105,543808
20201109,0906,16110,16130,16095,16105,482251
20201109,0907,16105,16120,16100,16115,320197
20201109,0908,16115,16130,16100,16115,431309
20201109,0909,16120,16140,16115,16125,713894
20201109,0910,16125,16130,16100,16100,383672
20201109,0911,16100,16110,16090,16105,287235
20201109,0912,16110,16110,16080,16095,249995
20201109,0913,16095,16100,16080,16080,134660
20201109,0914,16080,16090,16075,16080,152161
20201109,0915,16075,16080,16060,16065,220903
20201109,0916,16070,16105,16065,16095,232291
20201109,0917,16095,16100,16075,16075,154761
20201109,0918,16080,16095,16075,16090,170537
20201109,0919,16090,16120,16090,16115,371295
20201109,0920,16115,16120,16100,16100,274368
20201109,0921,16095,16120,16095,16115,262962
20201109,0922,16110,16145,16110,16135,614879
20201109,0923,16135,16175,16135,16175,587407
20201109,0924,16180,16190,16165,16180,510269
20201109,0925,16180,16190,16160,16165,701571
20201109,0926,16160,16180,16160,16170,195372
20201109,0927,16170,16180,16160,16180,233469
20201109,0928,16175,16180,16170,16175,186221
20201109,0929,16175,16180,16170,16175,56158
20201109,0930,16180,16185,16170,16185,181760
20201109,0931,16185,16205,16180,16200,796106
20201109,0932,16200,16220,16200,16215,291363
20201109,0933,16215,16225,16180,16185,473626
20201109,0934,16185,16195,16170,16175,285563
20201109,0935,16180,16195,16175,16180,206883
20201109,0936,16180,16200,16180,16190,142393
20201109,0937,16195,16200,16180,16195,303558
20201109,0938,16190,16200,16180,16185,227631
20201109,0939,16180,16210,16180,16205,200702
20201109,0940,16205,16215,16200,16205,227334
20201109,0941,16205,16240,16205,16235,636584
20201109,0942,16230,16235,16220,16225,201398
20201109,0943,16230,16245,16225,16235,395052
20201109,0944,16235,16250,16225,16230,171676
20201109,0945,16230,16255,16230,16250,264684
20201109,0946,16255,16270,16245,16245,335692
20201109,0947,16240,16255,16225,16235,241840
20201109,0948,16230,16270,16230,16255,276617
20201109,0949,16250,16275,16250,16270,147486
20201109,0950,16270,16285,16260,16280,350809
20201109,0951,16275,16295,16275,16290,281694
20201109,0952,16290,16295,16280,16285,241660
20201109,0953,16285,16290,16270,16275,195223
20201109,0954,16275,16290,16275,16280,131328
20201109,0955,16280,16285,16265,16270,149217
20201109,0956,16265,16285,16265,16280,117446
20201109,0957,16285,16285,16270,16275,126492
20201109,0958,16275,16280,16270,16280,75875
20201109,0959,16275,16295,16275,16285,388961
20201109,1000,16285,16290,16280,16290,258355
20201109,1001,16285,16290,16275,16285,119229
20201109,1002,16285,16295,16280,16280,140600
20201109,1003,16285,16285,16275,16285,42867
20201109,1004,16280,16285,16275,16280,103902
20201109,1005,16285,16295,16280,16290,139490
20201109,1006,16290,16310,16290,16310,829486
20201109,1007,16305,16335,16305,16330,468017
20201109,1008,16330,16360,16330,16355,371989
20201109,1009,16355,16360,16345,16360,170553
20201109,1010,16350,16385,16350,16380,532965
20201109,1011,16385,16385,16360,16360,361217
20201109,1012,16365,16385,16360,16380,143199
20201109,1013,16380,16385,16365,16370,273517
20201109,1014,16365,16375,16360,16365,229691
20201109,1015,16365,16365,16350,16355,325818
20201109,1016,16355,16360,16345,16350,173906
20201109,1017,16355,16365,16355,16360,231460
20201109,1018,16360,16370,16355,16355,143789
20201109,1019,16360,16375,16355,16365,90340
20201109,1020,16370,16370,16355,16360,165562
20201109,1021,16360,16365,16345,16355,275055
20201109,1022,16350,16360,16345,16350,302424
20201109,1023,16350,16355,16345,16350,136107
20201109,1024,16350,16365,16350,16365,167062
20201109,1025,16365,16375,16360,16365,175349
20201109,1026,16370,16385,16365,16375,296280
20201109,1027,16375,16380,16370,16370,64249
20201109,1028,16370,16380,16370,16380,203135
20201109,1029,16380,16385,16375,16380,120009
20201109,1030,16380,16385,16375,16375,31434
20201109,1031,16375,16385,16370,16380,178949
20201109,1032,16380,16380,16370,16370,199911
20201109,1033,16375,16385,16365,16380,127082
20201109,1034,16375,16380,16355,16360,226023
20201109,1035,16360,16365,16340,16340,201834
20201109,1036,16340,16345,16310,16310,379861
20201109,1037,16315,16320,16280,16295,297062
20201109,1038,16295,16295,16260,16260,224876
20201109,1039,16260,16290,16240,16285,480876
20201109,1040,16285,16295,16280,16290,313197
20201109,1041,16290,16290,16275,16285,204720
20201109,1042,16285,16285,16255,16265,237673
20201109,1043,16265,16270,16255,16265,78715
20201109,1044,16265,16280,16260,16265,136593
20201109,1045,16270,16270,16255,16255,85788
20201109,1046,16255,16270,16255,16270,27505
20201109,1047,16270,16270,16255,16260,106200
20201109,1048,16260,16275,16255,16260,131221
20201109,1049,16260,16260,16225,16235,368274
20201109,1050,16235,16270,16225,16265,178904
20201109,1051,16260,16265,16250,16255,103817
20201109,1052,16250,16255,16225,16235,125880
20201109,1053,16230,16235,16220,16230,196781
20201109,1054,16230,16255,16225,16250,111011
20201109,1055,16255,16255,16235,16245,130657
20201109,1056,16245,16245,16225,16230,100499
20201109,1057,16230,16240,16220,16230,135120
20201109,1058,16230,16235,16210,16215,157940
20201109,1059,16215,16225,16210,16220,128557
20201109,1100,16225,16225,16210,16225,105466
20201109,1101,16220,16245,16215,16235,231955
20201109,1102,16235,16240,16215,16215,157235
20201109,1103,16220,16230,16215,16230,54362
20201109,1104,16230,16240,16220,16230,58273
20201109,1105,16225,16235,16220,16230,47615
20201109,1106,16230,16230,16210,16215,146072
20201109,1107,16215,16245,16215,16240,170529
20201109,1108,16240,16245,16235,16240,129114
20201109,1109,16245,16245,16230,16235,23735
20201109,1110,16240,16240,16230,16235,52696
20201109,1111,16240,16240,16225,16225,47881
20201109,1112,16230,16235,16205,16210,250092
20201109,1113,16205,16210,16195,16205,268093
20201109,1114,16205,16215,16205,16215,70673
20201109,1115,16215,16225,16195,16200,155966
20201109,1116,16195,16200,16155,16160,353437
20201109,1117,16160,16170,16155,16165,243363
20201109,1118,16165,16175,16155,16175,148339
20201109,1119,16170,16175,16160,16165,137452
20201109,1120,16165,16165,16145,16155,224101
20201109,1121,16155,16155,16120,16125,234914
20201109,1122,16125,16135,16105,16110,283005
20201109,1123,16105,16150,16105,16140,276529
20201109,1124,16145,16160,16140,16150,245875
20201109,1125,16150,16150,16130,16135,83413
20201109,1126,16135,16170,16135,16170,81986
20201109,1127,16170,16175,16170,16175,243981
20201109,1128,16170,16180,16165,16170,152530
20201109,1129,16165,16190,16165,16180,243158
20201109,1130,16180,16180,16160,16170,172368
20201109,1131,16170,16175,16145,16150,120637
20201109,1132,16150,16170,16150,16170,181837
20201109,1133,16170,16175,16155,16165,116248
20201109,1134,16165,16190,16160,16190,202841
20201109,1135,16190,16205,16185,16185,303393
20201109,1136,16185,16200,16185,16195,193147
20201109,1137,16200,16205,16195,16205,155489
20201109,1138,16205,16205,16195,16195,228731
20201109,1139,16190,16205,16190,16190,68941
20201109,1140,16195,16200,16195,16195,19689
20201109,1141,16195,16200,16190,16195,49637
20201109,1142,16200,16205,16190,16200,97280
20201109,1143,16195,16200,16165,16175,205064
20201109,1144,16170,16195,16165,16195,113353
20201109,1145,16200,16200,16185,16185,62624
20201109,1146,16185,16200,16185,16190,125326
20201109,1147,16190,16195,16165,16165,111792
20201109,1148,16165,16170,16155,16165,134309
20201109,1149,16160,16165,16155,16165,111035
20201109,1150,16165,16165,16155,16165,81282
20201109,1151,16165,16170,16160,16170,96972
20201109,1152,16175,16190,16170,16180,162352
20201109,1153,16180,16195,16180,16190,71383
20201109,1154,16195,16195,16185,16195,93597
20201109,1155,16195,16205,16195,16200,216280
20201109,1156,16200,16205,16190,16200,111586
20201109,1157,16200,16210,16195,16205,71424
20201109,1158,16205,16210,16200,16210,103295
20201109,1159,16215,16215,16200,16200,108345
20201109,1200,16205,16215,16205,16215,30575
20201109,1201,16215,16215,16195,16200,65230
20201109,1202,16205,16205,16190,16200,34478
20201109,1203,16200,16205,16190,16200,93652
20201109,1204,16205,16205,16195,16195,133397
20201109,1205,16200,16200,16175,16180,88202
20201109,1206,16175,16190,16175,16180,82095
20201109,1207,16180,16200,16180,16195,124755
20201109,1208,16195,16205,16195,16200,79276
20201109,1209,16200,16205,16195,16200,37884
20201109,1210,16205,16210,16200,16210,122669
20201109,1211,16210,16210,16195,16195,33874
20201109,1212,16200,16200,16185,16190,58079
20201109,1213,16195,16200,16190,16200,34964
20201109,1214,16195,16205,16190,16200,38653
20201109,1215,16205,16210,16200,16205,80129
20201109,1216,16205,16210,16195,16195,69528
20201109,1217,16195,16205,16190,16190,20382
20201109,1218,16200,16205,16190,16200,62309
20201109,1219,16200,16205,16195,16205,65791
20201109,1220,16205,16220,16205,16215,104762
20201109,1221,16215,16215,16205,16210,73023
20201109,1222,16205,16210,16195,16205,57008
20201109,1223,16210,16220,16205,16220,35949
20201109,1224,16220,16225,16215,16225,162554
20201109,1225,16225,16225,16215,16215,109994
20201109,1226,16215,16220,16200,16200,24819
20201109,1227,16205,16210,16200,16200,62261
20201109,1228,16205,16210,16200,16205,104702
20201109,1229,16205,16210,16200,16200,87197
20201109,1230,16200,16205,16195,16205,55172
20201109,1231,16200,16205,16190,16195,96113
20201109,1232,16190,16195,16185,16185,128655
20201109,1233,16185,16190,16175,16180,35633
20201109,1234,16185,16185,16175,16185,40103
20201109,1235,16185,16185,16170,16175,118407
20201109,1236,16175,16185,16165,16170,215535
20201109,1237,16170,16185,16160,16185,75010
20201109,1238,16180,16185,16175,16180,42107
20201109,1239,16175,16200,16175,16200,112729
20201109,1240,16195,16200,16190,16190,72558
20201109,1241,16195,16210,16190,16205,89545
20201109,1242,16205,16210,16200,16205,85240
20201109,1243,16210,16215,16205,16210,91557
20201109,1244,16210,16220,16205,16215,127150
20201109,1245,16215,16225,16210,16225,136794
20201109,1246,16220,16245,16220,16240,242947
20201109,1247,16240,16245,16230,16235,63405
20201109,1248,16235,16245,16230,16235,85269
20201109,1249,16235,16240,16225,16225,161049
20201109,1250,16230,16230,16220,16225,21010
20201109,1251,16225,16230,16220,16230,112658
20201109,1252,16230,16240,16230,16240,306795
20201109,1253,16245,16265,16240,16260,208491
20201109,1254,16260,16270,16260,16265,92132
20201109,1255,16265,16270,16255,16260,176327
20201109,1256,16260,16265,16260,16260,85205
20201109,1257,16260,16275,16260,16265,187368
20201109,1258,16265,16270,16260,16265,69218
20201109,1259,16265,16270,16260,16265,26360
20201109,1300,16265,16270,16260,16270,29909
20201109,1301,16265,16280,16260,16260,234186
20201109,1302,16255,16265,16255,16265,23444
20201109,1303,16265,16270,16255,16270,79892
20201109,1304,16270,16270,16255,16255,123566
20201109,1305,16255,16260,16250,16255,132758
20201109,1306,16255,16265,16250,16260,131521
20201109,1307,16265,16280,16260,16275,162123
20201109,1308,16275,16275,16260,16270,61140
20201109,1309,16265,16270,16265,16270,79140
20201109,1310,16265,16270,16260,16270,95267
20201109,1311,16270,16270,16260,16265,30396
20201109,1312,16270,16280,16265,16275,133452
20201109,1313,16275,16280,16265,16270,55037
20201109,1314,16270,16275,16265,16265,8415
20201109,1315,16265,16270,16260,16265,163482
20201109,1316,16270,16275,16260,16265,127580
20201109,1317,16265,16270,16260,16265,92237
20201109,1318,16270,16270,16255,16265,106731
20201109,1319,16265,16265,16255,16260,32519
20201109,1320,16265,16265,16260,16265,13312
20201109,1321,16260,16265,16255,16260,77425
20201109,1322,16260,16270,16260,16265,52325
20201109,1323,16265,16270,16265,16270,28746
20201109,1324,16265,16275,16265,16270,151652
20201109,1325,16270,16280,16270,16270,44266
20201109,1326,16275,16275,16260,16260,133912
20201109,1327,16260,16270,16255,16255,115817
20201109,1328,16255,16255,16240,16245,201558
20201109,1329,16245,16255,16240,16255,79658
20201109,1330,16250,16255,16235,16240,66035
20201109,1331,16245,16250,16240,16245,22663
20201109,1332,16245,16255,16240,16255,36347
20201109,1333,16250,16260,16250,16255,118267
20201109,1334,16255,16260,16255,16260,4738
20201109,1335,16260,16275,16255,16270,126283
20201109,1336,16270,16290,16265,16290,408339
20201109,1337,16290,16300,16280,16290,363440
20201109,1338,16290,16310,16290,16305,565259
20201109,1339,16300,16310,16300,16305,189532
20201109,1340,16300,16310,16300,16305,95689
20201109,1341,16305,16305,16295,16300,120713
20201109,1342,16305,16305,16300,16300,125750
20201109,1343,16300,16300,16280,16280,154458
20201109,1344,16280,16295,16275,16290,243896
20201109,1345,16290,16290,16285,16290,67099
20201109,1346,16290,16295,16280,16285,64631
20201109,1347,16280,16295,16280,16290,96803
20201109,1348,16290,16290,16280,16280,70743
20201109,1349,16285,16290,16280,16285,36561
20201109,1350,16290,16290,16280,16290,23884
20201109,1351,16285,16290,16280,16285,28357
20201109,1352,16285,16290,16280,16280,28538
20201109,1353,16285,16300,16275,16300,232042
20201109,1354,16300,16305,16295,16300,347908
20201109,1355,16300,16305,16295,16305,83526
20201109,1356,16305,16320,16305,16320,124856
20201109,1357,16315,16320,16305,16310,90451
20201109,1358,16310,16310,16300,16305,54994
20201109,1359,16305,16315,16305,16315,303955
20201109,1400,16320,16320,16310,16310,136008
20201109,1401,16315,16320,16305,16310,325358
20201109,1402,16315,16320,16310,16315,65722
20201109,1403,16315,16320,16305,16310,57916
20201109,1404,16305,16315,16305,16310,35240
20201109,1405,16310,16310,16300,16305,215799
20201109,1406,16300,16315,16300,16305,52059
20201109,1407,16305,16305,16285,16285,154979
20201109,1408,16285,16290,16275,16280,138788
20201109,1409,16275,16285,16270,16275,74308
20201109,1410,16275,16285,16270,16280,68359
20201109,1411,16285,16290,16260,16265,279761
20201109,1412,16260,16265,16255,16260,94926
20201109,1413,16260,16260,16245,16250,103706
20201109,1414,16250,16255,16245,16255,22403
20201109,1415,16255,16255,16245,16255,37883
20201109,1416,16255,16265,16250,16260,66669
20201109,1417,16260,16260,16250,16260,34239
20201109,1418,16260,16260,16250,16255,32646
20201109,1419,16250,16265,16250,16265,77393
20201109,1420,16265,16285,16255,16280,296864
20201109,1421,16280,16280,16250,16255,154499
20201109,1422,16255,16260,16250,16255,58836
20201109,1423,16255,16260,16250,16260,25727
20201109,1424,16260,16260,16250,16255,78737
20201109,1425,16255,16255,16245,16250,97320
20201109,1426,16255,16255,16250,16250,62204
20201109,1427,16255,16260,16250,16255,53528
20201109,1428,16255,16255,16250,16250,82282
20201109,1429,16245,16250,16235,16240,98248
20201109,1430,16240,16245,16235,16235,48259
20201109,1431,16235,16255,16235,16250,119722
20201109,1432,16250,16250,16235,16235,37847
20201109,1433,16235,16245,16235,16240,27251
20201109,1434,16240,16260,16240,16260,107518
20201109,1435,16260,16260,16245,16245,136560
20201109,1436,16255,16260,16245,16255,45043
20201109,1437,16255,16260,16245,16255,44832
20201109,1438,16255,16260,16255,16260,4641
20201109,1439,16260,16275,16255,16270,141907
20201109,1440,16265,16270,16260,16260,81588
20201109,1441,16265,16270,16255,16270,141315
20201109,1442,16275,16280,16260,16265,66685
20201109,1443,16265,16270,16255,16260,62381
20201109,1444,16260,16265,16255,16255,92406
20201109,1445,16260,16270,16255,16265,96351
20201109,1446,16265,16270,16250,16255,140957
20201109,1447,16255,16255,16235,16245,303869
20201109,1448,16250,16250,16235,16235,101754
20201109,1449,16240,16240,16210,16225,466678
20201109,1450,16225,16240,16225,16230,59652
20201109,1451,16230,16235,16220,16225,146894
20201109,1452,16230,16230,16215,16215,51661
20201109,1453,16220,16220,16200,16200,197359
20201109,1454,16195,16200,16180,16180,161275
20201109,1455,16180,16200,16175,16200,157290
20201109,1456,16200,16220,16195,16210,232192
20201109,1457,16210,16225,16210,16210,136070
20201109,1458,16215,16215,16200,16205,63765
20201109,1459,16200,16205,16180,16195,113775
20201109,1500,16185,16200,16185,16195,166730
20201109,1501,16195,16210,16190,16200,295236
20201109,1502,16195,16200,16185,16195,99273
20201109,1503,16200,16200,16185,16190,53617
20201109,1504,16185,16190,16180,16190,65525
20201109,1505,16190,16195,16180,16190,40298
20201109,1506,16190,16200,16180,16185,67599
20201109,1507,16180,16190,16175,16185,54380
20201109,1508,16190,16195,16180,16185,85288
20201109,1509,16185,16185,16145,16145,202401
20201109,1510,16145,16150,16115,16135,464401
20201109,1511,16130,16135,16100,16105,313632
20201109,1512,16110,16125,16100,16105,122518
20201109,1513,16100,16115,16100,16105,207378
20201109,1514,16105,16110,16095,16100,49773
20201109,1515,16100,16100,16075,16090,263524
20201109,1516,16090,16095,16070,16090,145957
20201109,1517,16085,16115,16085,16105,165825
20201109,1518,16105,16110,16095,16110,221972
20201109,1519,16110,16120,16100,16120,120630
20201109,1520,16115,16140,16115,16130,215368
20201109,1530,16165,16165,16165,16165,600498