날짜,시간,시가,고가,저가,종가,거래량
20201109,0901,3780,3795,3780,3785,4867336
20201109,0902,3780,3785,3765,3770,3284303
20201109,0903,3770,3785,3765,3785,1752156
20201109,0904,3780,3795,3780,3785,2997851
20201109,0905,3785,3785,3770,3775,1476576
20201109,0906,3775,3780,3765,3775,2201521
20201109,0907,3770,3780,3770,3775,1132762
20201109,0908,3770,3775,3770,3775,368773
20201109,0909,3775,3775,3765,3770,1828908
20201109,0910,3770,3780,3770,3780,1184796
20201109,0911,3775,3780,3770,3775,940098
20201109,0912,3775,3785,3775,3780,1179374
20201109,0913,3780,3785,3775,3780,1450209
20201109,0914,3780,3785,3775,3780,1254533
20201109,0915,3785,3785,3780,3785,459142
20201109,0916,3785,3785,3775,3775,700487
20201109,0917,3780,3785,3775,3785,822333
20201109,0918,3785,3785,3775,3780,190020
20201109,0919,3775,3780,3770,3775,1441564
20201109,0920,3775,3775,3770,3775,579893
20201109,0921,3775,3780,3770,3775,129934
20201109,0922,3775,3775,3765,3770,1292733
20201109,0923,3765,3770,3755,3760,2418699
20201109,0924,3760,3760,3755,3755,2032545
20201109,0925,3760,3765,3750,3760,2901830
20201109,0926,3760,3765,3755,3760,453114
20201109,0927,3760,3765,3755,3760,561569
20201109,0928,3760,3760,3755,3760,165523
20201109,0929,3760,3760,3755,3760,124812
20201109,0930,3760,3760,3755,3755,130979
20201109,0931,3760,3760,3750,3750,1754291
20201109,0932,3750,3755,3745,3750,1633492
20201109,0933,3745,3755,3745,3755,1420652
20201109,0934,3755,3760,3750,3755,349727
20201109,0935,3755,3760,3750,3755,778277
20201109,0936,3755,3760,3750,3755,280473
20201109,0937,3755,3755,3750,3755,95896
20201109,0938,3755,3760,3750,3755,517896
20201109,0939,3755,3755,3745,3745,1013302
20201109,0940,3750,3755,3745,3750,864293
20201109,0941,3750,3750,3740,3740,1026842
20201109,0942,3745,3745,3740,3740,328603
20201109,0943,3745,3745,3735,3740,1810996
20201109,0944,3740,3745,3735,3745,579308
20201109,0945,3745,3745,3735,3740,945751
20201109,0946,3735,3740,3730,3740,2016017
20201109,0947,3740,3745,3735,3745,545906
20201109,0948,3745,3745,3735,3735,1071600
20201109,0949,3735,3740,3730,3735,786481
20201109,0950,3735,3740,3730,3735,394908
20201109,0951,3735,3735,3725,3730,1300956
20201109,0952,3730,3735,3725,3730,1185306
20201109,0953,3730,3735,3725,3730,399278
20201109,0954,3735,3735,3725,3730,627362
20201109,0955,3735,3735,3730,3735,119355
20201109,0956,3735,3735,3730,3735,158826
20201109,0957,3730,3735,3730,3735,222969
20201109,0958,3735,3735,3730,3735,142823
20201109,0959,3735,3735,3725,3730,1227930
20201109,1000,3730,3735,3725,3730,289553
20201109,1001,3730,3735,3725,3730,496313
20201109,1002,3730,3735,3725,3735,430524
20201109,1003,3730,3735,3725,3735,446817
20201109,1004,3730,3735,3730,3735,201340
20201109,1005,3730,3735,3725,3730,391338
20201109,1006,3730,3730,3720,3725,2432507
20201109,1007,3725,3725,3715,3720,1538650
20201109,1008,3715,3720,3710,3715,1231864
20201109,1009,3715,3720,3710,3715,1347768
20201109,1010,3710,3715,3705,3705,2465327
20201109,1011,3705,3715,3705,3710,2823978
20201109,1012,3710,3710,3705,3705,788576
20201109,1013,3710,3710,3705,3710,281802
20201109,1014,3710,3715,3705,3715,1185387
20201109,1015,3710,3715,3710,3715,245253
20201109,1016,3710,3715,3710,3715,943711
20201109,1017,3715,3715,3710,3710,1053774
20201109,1018,3710,3715,3705,3715,634713
20201109,1019,3715,3715,3705,3710,508858
20201109,1020,3710,3715,3705,3710,336481
20201109,1021,3715,3715,3710,3710,106438
20201109,1022,3710,3715,3710,3710,1127409
20201109,1023,3710,3720,3710,3715,375617
20201109,1024,3715,3715,3710,3715,267589
20201109,1025,3715,3715,3705,3710,1231070
20201109,1026,3710,3715,3705,3710,501378
20201109,1027,3710,3710,3705,3710,101191
20201109,1028,3710,3710,3705,3710,57183
20201109,1029,3705,3710,3705,3710,34143
20201109,1030,3710,3710,3705,3710,102409
20201109,1031,3710,3710,3705,3705,335817
20201109,1032,3710,3710,3705,3705,55352
20201109,1033,3710,3710,3705,3705,112346
20201109,1034,3705,3715,3705,3715,1017115
20201109,1035,3710,3720,3710,3720,1070076
20201109,1036,3720,3725,3715,3720,1119884
20201109,1037,3720,3730,3720,3730,527271
20201109,1038,3730,3740,3725,3740,1605118
20201109,1039,3740,3740,3725,3730,1044902
20201109,1040,3730,3735,3725,3730,696007
20201109,1041,3730,3735,3725,3735,454776
20201109,1042,3730,3740,3730,3735,1003620
20201109,1043,3735,3740,3730,3735,863479
20201109,1044,3735,3740,3730,3735,394739
20201109,1045,3735,3740,3730,3740,504814
20201109,1046,3735,3740,3730,3735,1527866
20201109,1047,3730,3740,3730,3735,377714
20201109,1048,3735,3740,3730,3740,188024
20201109,1049,3735,3745,3735,3745,973934
20201109,1050,3745,3745,3735,3740,514430
20201109,1051,3735,3740,3735,3740,109215
20201109,1052,3740,3745,3735,3740,496241
20201109,1053,3740,3750,3740,3745,754050
20201109,1054,3745,3745,3735,3735,697307
20201109,1055,3735,3745,3735,3740,415727
20201109,1056,3745,3745,3740,3740,46608
20201109,1057,3745,3750,3740,3745,662128
20201109,1058,3745,3750,3740,3745,211840
20201109,1059,3745,3750,3745,3750,84263
20201109,1100,3745,3750,3745,3745,105747
20201109,1101,3745,3750,3740,3740,329575
20201109,1102,3745,3750,3740,3745,486720
20201109,1103,3750,3750,3745,3745,86532
20201109,1104,3745,3750,3740,3745,503472
20201109,1105,3745,3750,3740,3745,170625
20201109,1106,3745,3750,3740,3750,240446
20201109,1107,3745,3750,3740,3740,275994
20201109,1108,3740,3745,3740,3740,155824
20201109,1109,3740,3745,3740,3740,71257
20201109,1110,3740,3745,3740,3740,44010
20201109,1111,3740,3745,3740,3745,283391
20201109,1112,3740,3750,3740,3745,568032
20201109,1113,3750,3755,3745,3750,1360735
20201109,1114,3750,3750,3745,3750,79998
20201109,1115,3750,3755,3745,3750,609211
20201109,1116,3755,3760,3750,3760,1217313
20201109,1117,3760,3765,3755,3760,1053434
20201109,1118,3760,3765,3755,3760,323948
20201109,1119,3760,3760,3755,3760,77419
20201109,1120,3755,3765,3755,3765,507418
20201109,1121,3765,3770,3760,3765,951475
20201109,1122,3770,3775,3765,3775,1470035
20201109,1123,3775,3775,3760,3760,1506392
20201109,1124,3760,3765,3760,3760,180914
20201109,1125,3760,3770,3760,3770,693893
20201109,1126,3770,3770,3755,3760,746472
20201109,1127,3760,3760,3755,3760,87031
20201109,1128,3755,3760,3755,3755,134579
20201109,1129,3760,3760,3755,3755,701593
20201109,1130,3755,3760,3750,3755,264212
20201109,1131,3760,3765,3755,3765,277316
20201109,1132,3765,3765,3755,3755,131958
20201109,1133,3760,3765,3755,3760,404065
20201109,1134,3760,3760,3755,3755,222776
20201109,1135,3755,3755,3745,3750,580777
20201109,1136,3750,3755,3750,3750,162355
20201109,1137,3755,3755,3745,3750,344844
20201109,1138,3750,3755,3745,3750,209295
20201109,1139,3750,3755,3750,3755,18831
20201109,1140,3750,3755,3750,3755,16431
20201109,1141,3750,3755,3750,3750,4893
20201109,1142,3755,3755,3750,3755,19499
20201109,1143,3755,3760,3750,3760,347432
20201109,1144,3760,3760,3750,3750,151318
20201109,1145,3750,3755,3750,3755,121412
20201109,1146,3755,3755,3750,3755,62993
20201109,1147,3755,3760,3750,3760,158548
20201109,1148,3760,3765,3755,3760,799607
20201109,1149,3760,3765,3760,3760,902978
20201109,1150,3760,3765,3755,3760,178905
20201109,1151,3760,3760,3755,3760,40150
20201109,1152,3760,3760,3750,3755,330352
20201109,1153,3755,3755,3750,3755,18440
20201109,1154,3755,3755,3750,3755,11943
20201109,1155,3755,3755,3750,3750,58054
20201109,1156,3750,3755,3750,3750,799040
20201109,1157,3755,3755,3745,3750,1000229
20201109,1158,3750,3750,3745,3745,86759
20201109,1159,3745,3750,3745,3750,139659
20201109,1200,3750,3750,3745,3750,70827
20201109,1201,3750,3755,3745,3750,134416
20201109,1202,3750,3755,3745,3750,20266
20201109,1203,3750,3755,3750,3750,293364
20201109,1204,3750,3755,3745,3750,493305
20201109,1205,3755,3760,3750,3755,310996
20201109,1206,3760,3760,3755,3760,158036
20201109,1207,3755,3755,3750,3750,50281
20201109,1208,3750,3755,3750,3750,308378
20201109,1209,3755,3755,3745,3750,377880
20201109,1210,3750,3755,3745,3750,73801
20201109,1211,3750,3755,3745,3755,164818
20201109,1212,3755,3755,3750,3755,27436
20201109,1213,3750,3755,3750,3750,21164
20201109,1214,3750,3755,3750,3750,39930
20201109,1215,3750,3750,3745,3750,459648
20201109,1216,3750,3755,3745,3750,305696
20201109,1217,3750,3755,3750,3750,142301
20201109,1218,3755,3755,3750,3755,165477
20201109,1219,3755,3755,3745,3750,459956
20201109,1220,3745,3750,3745,3745,47995
20201109,1221,3750,3750,3745,3750,9826
20201109,1222,3750,3755,3745,3750,339167
20201109,1223,3750,3750,3745,3745,3079
20201109,1224,3745,3750,3745,3745,835233
20201109,1225,3745,3750,3740,3750,144644
20201109,1226,3745,3750,3745,3750,362485
20201109,1227,3745,3755,3745,3750,330512
20201109,1228,3750,3755,3750,3750,61024
20201109,1229,3750,3755,3745,3750,68443
20201109,1230,3755,3755,3750,3750,20641
20201109,1231,3755,3755,3750,3755,29629
20201109,1232,3755,3755,3750,3755,26055
20201109,1233,3755,3760,3750,3755,843160
20201109,1234,3760,3760,3750,3755,74347
20201109,1235,3760,3760,3750,3760,48137
20201109,1236,3760,3760,3755,3755,39898
20201109,1237,3755,3760,3755,3755,182441
20201109,1238,3755,3760,3750,3755,641192
20201109,1239,3755,3760,3750,3755,220654
20201109,1240,3755,3755,3750,3750,8088
20201109,1241,3755,3755,3745,3750,612240
20201109,1242,3750,3755,3745,3750,82668
20201109,1243,3750,3750,3745,3750,16486
20201109,1244,3750,3750,3745,3745,17935
20201109,1245,3745,3750,3745,3745,85146
20201109,1246,3745,3750,3740,3740,584417
20201109,1247,3745,3745,3740,3740,32139
20201109,1248,3740,3745,3740,3745,4968
20201109,1249,3745,3745,3740,3745,91035
20201109,1250,3745,3750,3740,3745,760532
20201109,1251,3745,3745,3740,3745,42705
20201109,1252,3745,3745,3740,3745,14878
20201109,1253,3740,3745,3735,3735,2213248
20201109,1254,3735,3740,3730,3735,491293
20201109,1255,3735,3740,3730,3740,306330
20201109,1256,3740,3740,3735,3735,473382
20201109,1257,3735,3740,3730,3735,57013
20201109,1258,3735,3735,3730,3735,53632
20201109,1259,3735,3735,3730,3735,24449
20201109,1300,3735,3735,3730,3735,743931
20201109,1301,3735,3740,3730,3735,249132
20201109,1302,3740,3740,3735,3735,351115
20201109,1303,3740,3740,3730,3730,176096
20201109,1304,3735,3740,3735,3740,28145
20201109,1305,3740,3740,3735,3740,23494
20201109,1306,3740,3740,3735,3735,260782
20201109,1307,3735,3740,3730,3735,39587
20201109,1308,3735,3740,3730,3735,364509
20201109,1309,3735,3735,3730,3735,28259
20201109,1310,3735,3740,3730,3735,280378
20201109,1311,3730,3740,3730,3735,185685
20201109,1312,3735,3735,3730,3735,159644
20201109,1313,3735,3735,3730,3735,25889
20201109,1314,3735,3735,3730,3735,47075
20201109,1315,3735,3740,3730,3735,503178
20201109,1316,3735,3740,3730,3740,524942
20201109,1317,3740,3740,3730,3735,384293
20201109,1318,3735,3740,3730,3740,13932
20201109,1319,3735,3740,3735,3735,14430
20201109,1320,3740,3740,3735,3735,133002
20201109,1321,3740,3740,3735,3740,394878
20201109,1322,3740,3740,3735,3735,122517
20201109,1323,3735,3740,3730,3735,473301
20201109,1324,3735,3735,3730,3735,18243
20201109,1325,3735,3735,3730,3730,42798
20201109,1326,3735,3740,3730,3740,310563
20201109,1327,3740,3740,3735,3740,213812
20201109,1328,3740,3745,3735,3745,693876
20201109,1329,3745,3745,3740,3740,363383
20201109,1330,3740,3745,3740,3745,85031
20201109,1331,3745,3745,3740,3740,238825
20201109,1332,3745,3745,3735,3735,253774
20201109,1333,3740,3740,3735,3735,103904
20201109,1334,3735,3740,3735,3735,31290
20201109,1335,3735,3740,3730,3735,734645
20201109,1336,3735,3735,3725,3730,1519844
20201109,1337,3730,3735,3725,3725,347530
20201109,1338,3730,3730,3720,3725,796441
20201109,1339,3725,3730,3720,3730,636667
20201109,1340,3725,3725,3720,3725,1452398
20201109,1341,3725,3730,3720,3725,714420
20201109,1342,3725,3725,3720,3725,127111
20201109,1343,3725,3730,3725,3730,1016398
20201109,1344,3730,3735,3725,3730,461376
20201109,1345,3730,3730,3725,3730,50694
20201109,1346,3730,3730,3725,3730,471639
20201109,1347,3730,3730,3725,3730,50967
20201109,1348,3730,3730,3725,3725,60651
20201109,1349,3725,3730,3725,3730,636497
20201109,1350,3730,3730,3725,3725,128345
20201109,1351,3730,3730,3725,3730,16423
20201109,1352,3730,3730,3725,3730,108344
20201109,1353,3730,3735,3725,3725,740959
20201109,1354,3730,3730,3720,3730,978040
20201109,1355,3730,3730,3725,3725,266135
20201109,1356,3725,3725,3720,3720,133062
20201109,1357,3720,3725,3720,3720,82602
20201109,1358,3725,3725,3720,3725,64250
20201109,1359,3725,3725,3720,3725,42540
20201109,1400,3725,3725,3720,3725,23766
20201109,1401,3725,3725,3720,3725,55066
20201109,1402,3725,3725,3720,3725,61645
20201109,1403,3725,3725,3720,3725,45949
20201109,1404,3720,3725,3720,3725,18439
20201109,1405,3725,3730,3720,3725,1008188
20201109,1406,3725,3730,3720,3730,77107
20201109,1407,3725,3730,3725,3730,79262
20201109,1408,3730,3735,3725,3730,427542
20201109,1409,3735,3735,3730,3730,38239
20201109,1410,3735,3735,3730,3735,30818
20201109,1411,3735,3735,3730,3735,1623750
20201109,1412,3735,3740,3730,3740,398966
20201109,1413,3740,3740,3735,3740,75699
20201109,1414,3740,3740,3735,3735,25110
20201109,1415,3740,3740,3735,3740,17952
20201109,1416,3735,3740,3735,3735,345885
20201109,1417,3740,3740,3735,3740,15005
20201109,1418,3735,3740,3735,3740,17524
20201109,1419,3740,3740,3735,3740,44974
20201109,1420,3740,3740,3730,3730,349040
20201109,1421,3735,3735,3730,3735,899266
20201109,1422,3735,3740,3735,3735,37756
20201109,1423,3740,3740,3735,3735,10740
20201109,1424,3740,3740,3735,3735,19514
20201109,1425,3740,3740,3735,3740,25114
20201109,1426,3740,3740,3735,3740,34154
20201109,1427,3740,3740,3735,3735,5321
20201109,1428,3735,3740,3735,3740,3926
20201109,1429,3740,3745,3735,3740,854874
20201109,1430,3740,3745,3740,3745,24690
20201109,1431,3740,3745,3735,3740,160714
20201109,1432,3740,3745,3740,3740,246700
20201109,1433,3740,3745,3740,3745,10420
20201109,1434,3740,3745,3735,3740,449325
20201109,1435,3740,3740,3735,3735,46844
20201109,1436,3740,3740,3735,3740,8496
20201109,1437,3740,3740,3735,3735,16041
20201109,1438,3735,3740,3735,3740,9376
20201109,1439,3740,3740,3730,3735,369596
20201109,1440,3735,3740,3735,3740,173769
20201109,1441,3735,3740,3735,3735,157993
20201109,1442,3735,3740,3730,3740,79005
20201109,1443,3740,3740,3735,3740,11344
20201109,1444,3740,3740,3735,3740,6725
20201109,1445,3740,3740,3730,3735,118628
20201109,1446,3740,3740,3735,3740,19703
20201109,1447,3740,3745,3735,3740,1390141
20201109,1448,3740,3745,3740,3745,169354
20201109,1449,3745,3750,3740,3745,1648294
20201109,1450,3745,3750,3740,3745,106060
20201109,1451,3745,3750,3745,3745,441712
20201109,1452,3745,3750,3740,3750,121291
20201109,1453,3750,3750,3745,3750,1053656
20201109,1454,3750,3760,3750,3755,482430
20201109,1455,3760,3760,3750,3750,194390
20201109,1456,3750,3755,3745,3745,232567
20201109,1457,3750,3750,3745,3750,127134
20201109,1458,3750,3755,3745,3750,446178
20201109,1459,3750,3760,3750,3755,566904
20201109,1500,3755,3755,3750,3755,64361
20201109,1501,3750,3755,3750,3755,480508
20201109,1502,3755,3755,3750,3755,71980
20201109,1503,3755,3755,3750,3755,56417
20201109,1504,3755,3755,3750,3755,821347
20201109,1505,3755,3755,3750,3755,50432
20201109,1506,3755,3760,3750,3755,305746
20201109,1507,3760,3760,3750,3755,175152
20201109,1508,3755,3760,3755,3755,569454
20201109,1509,3755,3765,3750,3765,1095801
20201109,1510,3760,3775,3760,3765,1435850
20201109,1511,3770,3775,3765,3770,501989
20201109,1512,3770,3775,3770,3775,496690
20201109,1513,3775,3775,3770,3770,245480
20201109,1514,3770,3780,3770,3775,1497605
20201109,1515,3780,3785,3775,3780,903955
20201109,1516,3780,3785,3775,3780,554782
20201109,1517,3780,3780,3770,3770,747211
20201109,1518,3775,3775,3770,3775,102251
20201109,1519,3775,3775,3765,3770,783213
20201109,1520,3770,3775,3765,3770,1141411
20201109,1530,3760,3760,3760,3760,1447639