날짜,시간,시가,고가,저가,종가,거래량
20201102,0901,4400,4405,4385,4385,3772193
20201102,0902,4385,4400,4375,4375,1864636
20201102,0903,4380,4395,4370,4390,1740049
20201102,0904,4390,4395,4380,4385,1206080
20201102,0905,4385,4385,4365,4365,2025155
20201102,0906,4365,4375,4365,4370,1508730
20201102,0907,4370,4380,4365,4375,1204853
20201102,0908,4375,4385,4370,4380,1769157
20201102,0909,4380,4390,4370,4385,736839
20201102,0910,4385,4395,4380,4390,1723836
20201102,0911,4385,4410,4385,4405,1774916
20201102,0912,4410,4415,4400,4405,1385634
20201102,0913,4410,4415,4400,4410,1367748
20201102,0914,4410,4410,4400,4400,1062953
20201102,0915,4405,4405,4385,4390,1868547
20201102,0916,4390,4395,4385,4390,1677176
20201102,0917,4390,4390,4375,4380,1026814
20201102,0918,4380,4400,4375,4395,1612379
20201102,0919,4395,4400,4390,4395,475278
20201102,0920,4395,4395,4375,4375,1141017
20201102,0921,4380,4385,4375,4380,548457
20201102,0922,4380,4380,4360,4360,1722240
20201102,0923,4360,4370,4360,4365,809164
20201102,0924,4365,4375,4360,4370,1137369
20201102,0925,4370,4380,4365,4380,634763
20201102,0926,4380,4380,4370,4380,1318321
20201102,0927,4380,4380,4360,4360,1058109
20201102,0928,4360,4370,4360,4370,423001
20201102,0929,4370,4370,4360,4360,1761826
20201102,0930,4365,4370,4360,4365,1112658
20201102,0931,4365,4365,4350,4360,2218708
20201102,0932,4355,4365,4355,4360,2141487
20201102,0933,4360,4375,4360,4375,1298572
20201102,0934,4375,4380,4370,4375,1438647
20201102,0935,4380,4380,4365,4370,503970
20201102,0936,4370,4370,4360,4365,916267
20201102,0937,4365,4375,4360,4365,570750
20201102,0938,4365,4370,4360,4365,521740
20201102,0939,4365,4365,4355,4360,516606
20201102,0940,4355,4360,4350,4355,593523
20201102,0941,4355,4360,4350,4350,327862
20201102,0942,4355,4360,4350,4355,1208156
20201102,0943,4355,4360,4350,4360,359068
20201102,0944,4360,4365,4355,4365,957684
20201102,0945,4365,4370,4355,4365,695650
20201102,0946,4360,4370,4360,4365,410536
20201102,0947,4365,4370,4360,4360,493877
20201102,0948,4360,4360,4355,4360,152405
20201102,0949,4360,4360,4350,4355,919102
20201102,0950,4355,4360,4350,4355,132055
20201102,0951,4350,4355,4350,4355,770710
20201102,0952,4355,4355,4345,4355,750820
20201102,0953,4355,4355,4345,4355,404382
20201102,0954,4355,4355,4345,4355,355252
20201102,0955,4355,4355,4345,4355,433799
20201102,0956,4355,4360,4350,4355,102232
20201102,0957,4350,4355,4345,4350,739730
20201102,0958,4350,4355,4345,4355,102551
20201102,0959,4355,4355,4345,4350,286704
20201102,1000,4350,4355,4345,4355,148230
20201102,1001,4355,4355,4345,4350,961574
20201102,1002,4345,4350,4335,4340,2116788
20201102,1003,4340,4340,4330,4340,1340425
20201102,1004,4340,4350,4335,4350,344288
20201102,1005,4350,4355,4345,4355,350701
20201102,1006,4355,4355,4345,4350,363857
20201102,1007,4350,4350,4330,4335,1497519
20201102,1008,4335,4340,4330,4335,887732
20201102,1009,4335,4340,4325,4330,1124206
20201102,1010,4335,4340,4330,4330,572282
20201102,1011,4335,4335,4320,4325,1958210
20201102,1012,4325,4330,4320,4320,723634
20201102,1013,4325,4330,4320,4330,457240
20201102,1014,4330,4330,4320,4325,454151
20201102,1015,4330,4335,4325,4330,686662
20201102,1016,4330,4335,4325,4335,428027
20201102,1017,4335,4335,4320,4330,634906
20201102,1018,4330,4335,4325,4330,280566
20201102,1019,4330,4335,4325,4330,810188
20201102,1020,4330,4330,4325,4330,46503
20201102,1021,4330,4335,4325,4330,437413
20201102,1022,4335,4335,4330,4335,356045
20201102,1023,4335,4335,4325,4330,354009
20201102,1024,4330,4335,4325,4325,424682
20201102,1025,4330,4330,4320,4320,1032758
20201102,1026,4320,4330,4320,4330,567800
20201102,1027,4330,4335,4325,4335,780560
20201102,1028,4330,4335,4330,4330,65897
20201102,1029,4330,4340,4330,4335,385691
20201102,1030,4330,4335,4325,4330,233026
20201102,1031,4330,4330,4315,4315,1241775
20201102,1032,4315,4325,4315,4320,640942
20201102,1033,4320,4335,4320,4330,779842
20201102,1034,4330,4335,4325,4330,639787
20201102,1035,4330,4335,4325,4330,198807
20201102,1036,4330,4335,4320,4330,714043
20201102,1037,4335,4335,4325,4330,334600
20201102,1038,4325,4330,4320,4325,186899
20201102,1039,4325,4325,4315,4325,531032
20201102,1040,4325,4325,4315,4320,332756
20201102,1041,4320,4325,4315,4320,190796
20201102,1042,4320,4320,4315,4315,589463
20201102,1043,4315,4320,4310,4315,180605
20201102,1044,4315,4320,4315,4315,53360
20201102,1045,4320,4320,4310,4315,541938
20201102,1046,4315,4320,4305,4315,1569753
20201102,1047,4315,4320,4310,4310,208998
20201102,1048,4310,4315,4305,4310,425401
20201102,1049,4310,4315,4305,4305,190904
20201102,1050,4305,4310,4300,4305,818868
20201102,1051,4305,4305,4300,4300,428448
20201102,1052,4300,4310,4300,4305,256080
20201102,1053,4300,4310,4300,4305,588085
20201102,1054,4305,4310,4300,4305,246185
20201102,1055,4300,4310,4300,4305,230714
20201102,1056,4305,4310,4300,4305,249601
20201102,1057,4310,4310,4300,4300,1088060
20201102,1058,4300,4305,4300,4305,358008
20201102,1059,4305,4305,4300,4305,1576543
20201102,1100,4305,4315,4305,4315,827682
20201102,1101,4310,4315,4305,4310,1161420
20201102,1102,4310,4315,4310,4310,132223
20201102,1103,4315,4320,4310,4320,696933
20201102,1104,4315,4320,4310,4320,302664
20201102,1105,4320,4320,4315,4320,166644
20201102,1106,4320,4320,4315,4315,124684
20201102,1107,4315,4320,4310,4320,664474
20201102,1108,4315,4325,4315,4325,885462
20201102,1109,4325,4325,4320,4325,801129
20201102,1110,4325,4330,4325,4330,84419
20201102,1111,4330,4330,4325,4330,125751
20201102,1112,4330,4335,4330,4330,1156008
20201102,1113,4330,4335,4330,4335,871143
20201102,1114,4335,4340,4330,4335,198807
20201102,1115,4335,4340,4330,4340,339296
20201102,1116,4340,4340,4335,4335,250332
20201102,1117,4340,4340,4335,4340,66771
20201102,1118,4340,4345,4335,4340,1053698
20201102,1119,4340,4345,4335,4345,414908
20201102,1120,4340,4345,4340,4345,580202
20201102,1121,4345,4350,4340,4345,1287658
20201102,1122,4345,4350,4345,4345,322085
20201102,1123,4345,4350,4345,4350,125691
20201102,1124,4345,4350,4340,4345,747321
20201102,1125,4350,4350,4340,4340,342927
20201102,1126,4345,4350,4340,4345,325516
20201102,1127,4345,4345,4335,4335,1295668
20201102,1128,4340,4340,4335,4340,71773
20201102,1129,4340,4340,4330,4335,954078
20201102,1130,4335,4340,4330,4335,565606
20201102,1131,4335,4340,4330,4335,135281
20201102,1132,4330,4335,4330,4330,287753
20201102,1133,4330,4340,4330,4335,513092
20201102,1134,4330,4340,4330,4340,266368
20201102,1135,4340,4340,4330,4330,147414
20201102,1136,4330,4335,4330,4335,38021
20201102,1137,4330,4335,4330,4335,732063
20201102,1138,4330,4335,4325,4335,301537
20201102,1139,4330,4340,4330,4340,333324
20201102,1140,4340,4340,4335,4335,786065
20201102,1141,4335,4340,4335,4335,101111
20201102,1142,4335,4335,4330,4335,181629
20201102,1143,4335,4335,4330,4335,73206
20201102,1144,4335,4335,4330,4335,6682
20201102,1145,4335,4340,4335,4340,337557
20201102,1146,4340,4345,4335,4340,523838
20201102,1147,4340,4345,4340,4340,601790
20201102,1148,4345,4350,4345,4345,707336
20201102,1149,4345,4350,4345,4350,145169
20201102,1150,4350,4350,4345,4350,878181
20201102,1151,4350,4350,4335,4335,608006
20201102,1152,4335,4345,4335,4340,488826
20201102,1153,4340,4345,4340,4345,452554
20201102,1154,4340,4345,4340,4345,274610
20201102,1155,4345,4345,4340,4340,11493
20201102,1156,4345,4350,4340,4350,499212
20201102,1157,4345,4350,4340,4345,113548
20201102,1158,4345,4345,4340,4345,84639
20201102,1159,4345,4350,4340,4345,188001
20201102,1200,4350,4350,4345,4350,47755
20201102,1201,4345,4350,4340,4340,182560
20201102,1202,4340,4345,4340,4345,25737
20201102,1203,4345,4350,4340,4345,192597
20201102,1204,4345,4350,4345,4345,159060
20201102,1205,4345,4345,4340,4340,62007
20201102,1206,4340,4345,4340,4345,14109
20201102,1207,4345,4345,4340,4345,8004
20201102,1208,4340,4350,4340,4350,240928
20201102,1209,4350,4350,4345,4350,69181
20201102,1210,4350,4355,4345,4350,914984
20201102,1211,4350,4360,4350,4360,381004
20201102,1212,4355,4360,4350,4350,871321
20201102,1213,4355,4355,4345,4350,114342
20201102,1214,4350,4350,4340,4340,957608
20201102,1215,4340,4345,4340,4340,340281
20201102,1216,4340,4345,4335,4345,69460
20201102,1217,4340,4340,4335,4340,760934
20201102,1218,4340,4345,4340,4345,100943
20201102,1219,4345,4345,4340,4340,108480
20201102,1220,4340,4345,4335,4345,67915
20201102,1221,4340,4345,4340,4340,346617
20201102,1222,4340,4340,4335,4335,82005
20201102,1223,4335,4340,4335,4340,71789
20201102,1224,4340,4345,4340,4345,4976
20201102,1225,4345,4345,4335,4335,211695
20201102,1226,4340,4340,4335,4340,10623
20201102,1227,4340,4340,4335,4335,80035
20201102,1228,4340,4345,4335,4340,163458
20201102,1229,4335,4340,4335,4340,304163
20201102,1230,4345,4345,4340,4345,407670
20201102,1231,4345,4345,4340,4340,537552
20201102,1232,4340,4350,4340,4345,385150
20201102,1233,4345,4350,4340,4350,287296
20201102,1234,4350,4350,4345,4350,26377
20201102,1235,4350,4350,4345,4345,74256
20201102,1236,4345,4350,4340,4340,107821
20201102,1237,4345,4345,4340,4345,9789
20201102,1238,4340,4345,4335,4340,611976
20201102,1239,4340,4340,4335,4340,149974
20201102,1240,4340,4345,4335,4340,650532
20201102,1241,4340,4340,4335,4340,10534
20201102,1242,4335,4340,4330,4335,758948
20201102,1243,4335,4340,4330,4335,420405
20201102,1244,4335,4335,4330,4335,469919
20201102,1245,4335,4335,4330,4335,180800
20201102,1246,4335,4335,4330,4335,18083
20201102,1247,4335,4335,4325,4330,528029
20201102,1248,4335,4340,4330,4335,514884
20201102,1249,4335,4340,4335,4340,87847
20201102,1250,4340,4340,4335,4340,1097
20201102,1251,4335,4340,4330,4335,141657
20201102,1252,4335,4340,4335,4340,89799
20201102,1253,4335,4340,4335,4335,41557
20201102,1254,4335,4340,4335,4340,94331
20201102,1255,4335,4335,4330,4330,22569
20201102,1256,4330,4335,4330,4335,18467
20201102,1257,4330,4340,4330,4335,248039
20201102,1258,4335,4340,4335,4340,49556
20201102,1259,4340,4340,4330,4340,480321
20201102,1300,4340,4340,4335,4340,194262
20201102,1301,4335,4340,4335,4335,12087
20201102,1302,4340,4340,4335,4335,1134275
20201102,1303,4340,4340,4330,4335,430119
20201102,1304,4335,4340,4335,4340,71264
20201102,1305,4340,4340,4335,4335,40056
20201102,1306,4335,4340,4330,4335,300305
20201102,1307,4335,4335,4330,4330,461212
20201102,1308,4330,4330,4325,4330,212247
20201102,1309,4330,4330,4325,4325,33033
20201102,1310,4330,4330,4325,4325,859546
20201102,1311,4325,4330,4320,4320,87739
20201102,1312,4325,4325,4320,4320,100505
20201102,1313,4320,4325,4320,4320,1441529
20201102,1314,4320,4320,4315,4320,364904
20201102,1315,4320,4325,4315,4320,58764
20201102,1316,4320,4330,4320,4330,441339
20201102,1317,4325,4330,4320,4330,226641
20201102,1318,4325,4330,4325,4330,34346
20201102,1319,4330,4330,4320,4325,392840
20201102,1320,4325,4325,4320,4325,45076
20201102,1321,4325,4325,4320,4325,36979
20201102,1322,4325,4325,4315,4315,402899
20201102,1323,4320,4320,4315,4315,429733
20201102,1324,4315,4315,4310,4315,134736
20201102,1325,4310,4320,4310,4315,396718
20201102,1326,4315,4320,4310,4320,64275
20201102,1327,4320,4320,4315,4320,59142
20201102,1328,4315,4320,4315,4315,932032
20201102,1329,4320,4320,4310,4310,1260423
20201102,1330,4310,4315,4305,4315,286788
20201102,1331,4315,4315,4310,4315,36787
20201102,1332,4315,4315,4305,4310,362532
20201102,1333,4315,4315,4305,4310,66476
20201102,1334,4310,4315,4305,4315,304747
20201102,1335,4310,4310,4305,4310,290376
20201102,1336,4310,4310,4305,4310,174046
20201102,1337,4305,4310,4300,4305,1138053
20201102,1338,4310,4315,4305,4310,156950
20201102,1339,4315,4315,4305,4315,618486
20201102,1340,4315,4315,4310,4315,36679
20201102,1341,4315,4315,4310,4315,92222
20201102,1342,4315,4320,4310,4320,546715
20201102,1343,4320,4325,4315,4325,409512
20201102,1344,4325,4325,4320,4325,426376
20201102,1345,4325,4325,4315,4320,161741
20201102,1346,4320,4325,4315,4320,98272
20201102,1347,4320,4320,4315,4320,127423
20201102,1348,4320,4320,4310,4315,527371
20201102,1349,4320,4320,4315,4320,11438
20201102,1350,4320,4325,4315,4320,321516
20201102,1351,4320,4325,4315,4320,184008
20201102,1352,4320,4325,4320,4320,23293
20201102,1353,4320,4325,4320,4320,114924
20201102,1354,4320,4320,4315,4320,29850
20201102,1355,4320,4320,4320,4320,7762
20201102,1356,4315,4325,4315,4325,143030
20201102,1357,4325,4325,4320,4320,108353
20201102,1358,4320,4320,4315,4315,431609
20201102,1359,4315,4320,4315,4320,120280
20201102,1400,4320,4325,4315,4325,126481
20201102,1401,4320,4325,4315,4315,161410
20201102,1402,4320,4325,4320,4320,204148
20201102,1403,4320,4325,4315,4325,57708
20201102,1404,4320,4325,4315,4320,73314
20201102,1405,4320,4320,4315,4320,196984
20201102,1406,4320,4320,4315,4315,519795
20201102,1407,4315,4320,4315,4315,21042
20201102,1408,4315,4325,4315,4320,354264
20201102,1409,4320,4325,4320,4320,77123
20201102,1410,4320,4325,4320,4325,94942
20201102,1411,4320,4325,4320,4320,139456
20201102,1412,4320,4325,4320,4320,78803
20201102,1413,4320,4320,4315,4315,27274
20201102,1414,4320,4320,4315,4320,7170
20201102,1415,4315,4315,4310,4310,402482
20201102,1416,4310,4310,4300,4305,2296144
20201102,1417,4300,4305,4300,4300,1351460
20201102,1418,4300,4305,4300,4300,166134
20201102,1419,4305,4305,4300,4305,174001
20201102,1420,4305,4305,4295,4300,713036
20201102,1421,4295,4305,4295,4305,704561
20201102,1422,4305,4310,4300,4310,125883
20201102,1423,4305,4310,4300,4310,244814
20201102,1424,4305,4310,4305,4310,21019
20201102,1425,4305,4310,4305,4305,11551
20201102,1426,4305,4315,4305,4315,405390
20201102,1427,4310,4315,4310,4315,536330
20201102,1428,4315,4320,4315,4315,89589
20201102,1429,4315,4320,4315,4315,288298
20201102,1430,4320,4320,4315,4315,699328
20201102,1431,4315,4330,4315,4320,1098107
20201102,1432,4325,4325,4320,4325,103847
20201102,1433,4325,4330,4320,4325,558492
20201102,1434,4325,4325,4320,4320,43811
20201102,1435,4320,4325,4315,4315,413850
20201102,1436,4315,4320,4315,4315,189250
20201102,1437,4315,4320,4315,4320,72892
20201102,1438,4315,4320,4315,4315,163145
20201102,1439,4315,4315,4310,4310,298316
20201102,1440,4310,4315,4305,4310,131567
20201102,1441,4305,4310,4300,4305,727927
20201102,1442,4305,4310,4300,4300,191027
20201102,1443,4300,4310,4300,4305,438675
20201102,1444,4305,4310,4300,4305,134093
20201102,1445,4305,4305,4300,4300,1260871
20201102,1446,4300,4305,4295,4295,217896
20201102,1447,4300,4300,4290,4295,870464
20201102,1448,4295,4295,4290,4295,67977
20201102,1449,4295,4295,4290,4295,85684
20201102,1450,4295,4295,4285,4285,1098987
20201102,1451,4290,4295,4285,4295,354423
20201102,1452,4290,4295,4290,4290,294726
20201102,1453,4290,4295,4290,4290,72936
20201102,1454,4295,4295,4285,4290,459564
20201102,1455,4290,4290,4280,4290,943642
20201102,1456,4290,4290,4285,4290,90856
20201102,1457,4290,4295,4285,4290,566247
20201102,1458,4295,4295,4285,4290,206966
20201102,1459,4295,4295,4285,4290,199381
20201102,1500,4290,4290,4285,4290,1342443
20201102,1501,4290,4295,4285,4295,1245763
20201102,1502,4295,4295,4290,4295,744338
20201102,1503,4295,4295,4290,4295,40581
20201102,1504,4295,4295,4290,4295,364941
20201102,1505,4295,4300,4290,4295,312811
20201102,1506,4295,4300,4290,4295,367509
20201102,1507,4295,4295,4290,4295,42489
20201102,1508,4295,4300,4290,4300,454306
20201102,1509,4295,4300,4290,4295,179279
20201102,1510,4295,4300,4290,4295,193014
20201102,1511,4295,4295,4285,4290,1019358
20201102,1512,4290,4290,4285,4290,453764
20201102,1513,4290,4290,4285,4290,89150
20201102,1514,4290,4295,4280,4295,1407249
20201102,1515,4290,4295,4290,4295,209679
20201102,1516,4295,4295,4285,4285,141779
20201102,1517,4290,4295,4290,4295,201035
20201102,1518,4295,4295,4290,4295,90788
20201102,1519,4290,4295,4290,4295,247793
20201102,1520,4290,4295,4290,4290,693610
20201102,1530,4290,4290,4290,4290,1497904