날짜,시간,시가,고가,저가,종가,거래량
20201102,0901,13885,13930,13885,13920,612994
20201102,0902,13920,13975,13895,13960,348897
20201102,0903,13960,13980,13920,13930,517572
20201102,0904,13925,13960,13915,13940,439535
20201102,0905,13940,13995,13940,13990,450080
20201102,0906,13995,14005,13970,13975,464786
20201102,0907,13975,13990,13965,13970,256597
20201102,0908,13970,13975,13950,13965,244490
20201102,0909,13970,13975,13935,13940,164210
20201102,0910,13940,13950,13915,13925,403847
20201102,0911,13920,13925,13870,13870,286419
20201102,0912,13875,13885,13860,13860,227905
20201102,0913,13865,13885,13855,13870,431302
20201102,0914,13870,13890,13865,13885,141195
20201102,0915,13885,13925,13885,13920,250193
20201102,0916,13925,13945,13920,13925,305379
20201102,0917,13925,13965,13920,13955,309589
20201102,0918,13950,13965,13900,13910,581570
20201102,0919,13910,13920,13900,13915,282959
20201102,0920,13915,13975,13915,13970,362515
20201102,0921,13970,13975,13945,13955,125266
20201102,0922,13955,14020,13955,14005,790574
20201102,0923,14005,14015,13990,14005,300337
20201102,0924,14005,14005,13985,13985,334815
20201102,0925,13985,13995,13965,13970,220669
20201102,0926,13970,13980,13950,13960,415488
20201102,0927,13960,14005,13960,14005,180236
20201102,0928,14000,14020,13995,13995,216407
20201102,0929,13995,14020,13995,14005,154500
20201102,0930,14005,14020,13995,14010,255560
20201102,0931,14015,14040,14010,14025,601443
20201102,0932,14030,14035,14005,14010,430266
20201102,0933,14010,14015,13970,13975,159418
20201102,0934,13975,13990,13965,13970,123383
20201102,0935,13970,14000,13970,13995,98001
20201102,0936,13995,14015,13995,14005,154186
20201102,0937,14005,14005,13985,14000,198348
20201102,0938,14005,14010,13990,14005,263615
20201102,0939,14010,14035,14005,14030,340376
20201102,0940,14035,14045,14025,14030,441897
20201102,0941,14030,14050,14025,14050,252697
20201102,0942,14045,14055,14030,14035,163926
20201102,0943,14035,14045,14020,14030,110013
20201102,0944,14035,14040,14005,14010,252865
20201102,0945,14015,14025,14000,14005,220823
20201102,0946,14005,14015,13995,13995,188539
20201102,0947,14000,14025,14000,14020,115011
20201102,0948,14025,14035,14020,14030,155835
20201102,0949,14030,14045,14020,14035,129981
20201102,0950,14035,14050,14030,14045,76318
20201102,0951,14045,14055,14035,14045,121959
20201102,0952,14045,14065,14035,14050,282717
20201102,0953,14050,14060,14035,14045,130288
20201102,0954,14045,14060,14040,14050,140943
20201102,0955,14055,14060,14030,14030,78054
20201102,0956,14030,14050,14030,14050,124626
20201102,0957,14050,14060,14045,14060,49250
20201102,0958,14060,14065,14045,14050,208112
20201102,0959,14055,14060,14050,14060,40466
20201102,1000,14060,14060,14045,14050,183178
20201102,1001,14050,14065,14035,14060,201171
20201102,1002,14065,14100,14060,14095,388041
20201102,1003,14095,14105,14080,14090,309813
20201102,1004,14090,14095,14055,14060,166064
20201102,1005,14060,14065,14040,14040,77817
20201102,1006,14045,14065,14035,14065,151754
20201102,1007,14065,14110,14065,14105,307376
20201102,1008,14105,14110,14090,14090,153701
20201102,1009,14095,14125,14095,14115,414848
20201102,1010,14115,14115,14095,14115,239891
20201102,1011,14110,14140,14110,14135,398841
20201102,1012,14135,14150,14130,14140,410587
20201102,1013,14140,14145,14120,14125,128952
20201102,1014,14130,14140,14120,14125,152223
20201102,1015,14130,14130,14110,14120,210758
20201102,1016,14120,14130,14105,14110,271363
20201102,1017,14110,14150,14110,14130,201305
20201102,1018,14130,14130,14110,14120,125257
20201102,1019,14120,14135,14115,14125,160115
20201102,1020,14125,14135,14120,14120,208092
20201102,1021,14125,14130,14115,14115,197924
20201102,1022,14110,14120,14100,14105,111464
20201102,1023,14110,14130,14105,14125,122408
20201102,1024,14120,14140,14115,14130,226276
20201102,1025,14130,14155,14130,14145,216563
20201102,1026,14140,14145,14130,14130,106759
20201102,1027,14130,14135,14115,14120,172068
20201102,1028,14120,14120,14105,14110,97349
20201102,1029,14110,14120,14100,14115,79408
20201102,1030,14110,14125,14110,14120,124790
20201102,1031,14125,14165,14120,14165,496532
20201102,1032,14165,14165,14145,14150,98785
20201102,1033,14150,14150,14110,14120,246899
20201102,1034,14120,14135,14115,14120,154096
20201102,1035,14120,14125,14105,14115,121491
20201102,1036,14115,14140,14115,14120,193000
20201102,1037,14115,14135,14110,14125,210294
20201102,1038,14130,14145,14130,14145,99546
20201102,1039,14145,14155,14140,14140,230083
20201102,1040,14140,14150,14140,14145,251108
20201102,1041,14145,14160,14145,14155,188069
20201102,1042,14155,14165,14155,14160,149298
20201102,1043,14160,14170,14155,14160,85003
20201102,1044,14160,14165,14150,14160,106349
20201102,1045,14165,14170,14160,14165,102641
20201102,1046,14165,14190,14160,14160,239578
20201102,1047,14160,14175,14155,14170,72641
20201102,1048,14180,14185,14165,14185,166370
20201102,1049,14180,14190,14175,14185,125080
20201102,1050,14190,14205,14190,14200,277177
20201102,1051,14200,14205,14190,14200,86064
20201102,1052,14205,14210,14190,14205,132725
20201102,1053,14210,14210,14190,14195,22947
20201102,1054,14195,14200,14185,14200,113214
20201102,1055,14200,14205,14190,14205,69182
20201102,1056,14205,14205,14190,14195,365559
20201102,1057,14195,14220,14195,14220,134917
20201102,1058,14215,14220,14205,14205,93330
20201102,1059,14210,14215,14190,14195,90444
20201102,1100,14195,14195,14175,14180,105690
20201102,1101,14180,14190,14180,14190,83888
20201102,1102,14190,14190,14170,14175,155951
20201102,1103,14175,14175,14160,14160,55269
20201102,1104,14160,14180,14160,14165,132136
20201102,1105,14165,14170,14155,14155,149088
20201102,1106,14155,14170,14155,14160,104325
20201102,1107,14160,14175,14160,14165,46182
20201102,1108,14160,14165,14145,14145,66674
20201102,1109,14145,14145,14130,14140,75809
20201102,1110,14135,14135,14125,14125,70665
20201102,1111,14125,14135,14125,14125,94943
20201102,1112,14120,14125,14110,14120,90968
20201102,1113,14115,14120,14100,14105,111683
20201102,1114,14105,14115,14100,14110,44091
20201102,1115,14110,14110,14085,14090,267959
20201102,1116,14090,14100,14085,14095,100368
20201102,1117,14095,14100,14090,14100,114420
20201102,1118,14100,14100,14080,14090,85943
20201102,1119,14090,14095,14075,14075,60932
20201102,1120,14075,14085,14070,14070,62583
20201102,1121,14075,14075,14065,14070,155908
20201102,1122,14070,14075,14060,14070,54884
20201102,1123,14070,14070,14055,14070,76102
20201102,1124,14070,14085,14060,14065,180653
20201102,1125,14070,14080,14065,14080,74708
20201102,1126,14075,14075,14060,14075,161769
20201102,1127,14075,14090,14075,14090,137478
20201102,1128,14095,14095,14085,14090,68768
20201102,1129,14085,14105,14085,14100,155896
20201102,1130,14100,14105,14095,14100,87073
20201102,1131,14100,14115,14095,14105,97923
20201102,1132,14105,14115,14105,14110,94499
20201102,1133,14105,14110,14090,14105,141173
20201102,1134,14100,14105,14090,14090,68194
20201102,1135,14090,14115,14090,14115,94434
20201102,1136,14115,14115,14100,14110,54070
20201102,1137,14115,14115,14110,14115,75905
20201102,1138,14115,14120,14110,14110,85235
20201102,1139,14115,14115,14095,14100,66154
20201102,1140,14100,14110,14095,14105,63902
20201102,1141,14100,14115,14100,14110,18177
20201102,1142,14110,14110,14100,14105,25063
20201102,1143,14105,14115,14105,14110,37512
20201102,1144,14110,14120,14110,14115,100131
20201102,1145,14115,14115,14090,14090,110253
20201102,1146,14090,14090,14080,14080,75286
20201102,1147,14080,14085,14070,14070,33541
20201102,1148,14070,14080,14065,14075,139958
20201102,1149,14075,14075,14060,14060,88399
20201102,1150,14060,14070,14055,14060,208925
20201102,1151,14065,14095,14060,14090,201581
20201102,1152,14090,14095,14080,14085,36595
20201102,1153,14085,14090,14070,14080,47955
20201102,1154,14080,14090,14075,14075,85022
20201102,1155,14075,14085,14065,14075,74510
20201102,1156,14070,14075,14065,14070,39176
20201102,1157,14070,14080,14065,14080,72342
20201102,1158,14075,14080,14070,14080,25962
20201102,1159,14075,14080,14060,14065,224772
20201102,1200,14065,14070,14055,14060,62821
20201102,1201,14065,14075,14060,14075,62248
20201102,1202,14075,14080,14070,14075,39640
20201102,1203,14075,14075,14070,14070,29133
20201102,1204,14070,14075,14065,14075,11729
20201102,1205,14075,14085,14075,14080,89987
20201102,1206,14080,14085,14075,14075,63434
20201102,1207,14075,14080,14075,14080,12948
20201102,1208,14075,14085,14060,14065,59604
20201102,1209,14070,14070,14055,14060,82306
20201102,1210,14060,14070,14050,14055,102474
20201102,1211,14055,14055,14035,14040,117734
20201102,1212,14035,14060,14035,14055,83139
20201102,1213,14055,14065,14050,14065,86960
20201102,1214,14060,14085,14060,14085,173312
20201102,1215,14090,14090,14085,14090,99246
20201102,1216,14090,14095,14080,14085,65946
20201102,1217,14085,14095,14085,14085,9947
20201102,1218,14085,14090,14080,14080,9006
20201102,1219,14080,14090,14070,14090,19394
20201102,1220,14090,14095,14080,14080,82922
20201102,1221,14075,14085,14065,14085,102591
20201102,1222,14085,14095,14080,14090,90490
20201102,1223,14090,14095,14080,14080,41639
20201102,1224,14080,14080,14075,14075,7303
20201102,1225,14080,14095,14075,14095,55046
20201102,1226,14095,14095,14085,14090,76773
20201102,1227,14090,14105,14090,14090,131423
20201102,1228,14090,14095,14085,14090,26139
20201102,1229,14090,14095,14075,14075,29785
20201102,1230,14080,14080,14065,14070,29370
20201102,1231,14075,14090,14075,14085,91707
20201102,1232,14085,14085,14060,14070,62291
20201102,1233,14075,14075,14065,14070,50956
20201102,1234,14065,14070,14060,14065,107863
20201102,1235,14060,14075,14060,14065,30310
20201102,1236,14075,14075,14070,14075,25340
20201102,1237,14075,14085,14075,14080,67756
20201102,1238,14080,14090,14080,14085,14625
20201102,1239,14085,14090,14080,14090,48803
20201102,1240,14090,14095,14085,14085,19893
20201102,1241,14085,14105,14085,14100,84371
20201102,1242,14100,14105,14095,14105,34484
20201102,1243,14100,14105,14100,14105,76938
20201102,1244,14100,14105,14100,14100,35158
20201102,1245,14100,14105,14100,14100,9956
20201102,1246,14105,14110,14105,14110,117748
20201102,1247,14110,14120,14105,14110,86486
20201102,1248,14110,14110,14090,14100,76721
20201102,1249,14100,14105,14095,14095,18262
20201102,1250,14100,14105,14090,14095,73873
20201102,1251,14100,14105,14095,14105,27850
20201102,1252,14105,14105,14095,14100,89121
20201102,1253,14095,14100,14095,14095,7708
20201102,1254,14095,14105,14095,14100,15894
20201102,1255,14100,14120,14100,14115,109204
20201102,1256,14115,14115,14105,14110,18874
20201102,1257,14110,14110,14095,14100,117789
20201102,1258,14105,14105,14090,14095,33783
20201102,1259,14095,14105,14095,14100,11347
20201102,1300,14095,14105,14095,14095,22509
20201102,1301,14095,14100,14090,14095,1580
20201102,1302,14095,14095,14080,14090,34721
20201102,1303,14085,14100,14080,14100,102683
20201102,1304,14095,14100,14095,14095,16844
20201102,1305,14100,14110,14095,14105,48173
20201102,1306,14105,14110,14100,14110,47697
20201102,1307,14110,14120,14105,14120,23185
20201102,1308,14120,14125,14115,14120,99729
20201102,1309,14120,14130,14120,14125,113568
20201102,1310,14125,14135,14125,14135,29723
20201102,1311,14130,14145,14125,14140,70787
20201102,1312,14140,14145,14135,14140,20697
20201102,1313,14140,14150,14135,14145,74323
20201102,1314,14150,14155,14145,14150,102667
20201102,1315,14150,14155,14135,14140,43318
20201102,1316,14140,14150,14130,14135,50355
20201102,1317,14135,14140,14125,14130,35143
20201102,1318,14130,14130,14120,14130,43491
20201102,1319,14130,14140,14120,14130,20243
20201102,1320,14135,14150,14130,14140,32994
20201102,1321,14145,14150,14140,14145,67622
20201102,1322,14140,14160,14140,14155,93368
20201102,1323,14155,14175,14150,14170,119353
20201102,1324,14175,14175,14165,14175,38174
20201102,1325,14170,14175,14160,14165,67985
20201102,1326,14165,14170,14150,14150,52867
20201102,1327,14150,14170,14150,14165,74633
20201102,1328,14165,14165,14160,14160,98554
20201102,1329,14160,14185,14160,14180,115587
20201102,1330,14185,14185,14170,14180,83571
20201102,1331,14175,14180,14165,14175,42884
20201102,1332,14180,14190,14175,14180,56777
20201102,1333,14175,14190,14175,14190,24743
20201102,1334,14190,14190,14175,14180,43541
20201102,1335,14185,14195,14175,14180,182700
20201102,1336,14185,14190,14180,14185,34094
20201102,1337,14185,14200,14185,14190,79336
20201102,1338,14190,14190,14175,14180,27728
20201102,1339,14180,14190,14170,14175,80039
20201102,1340,14175,14185,14170,14175,30674
20201102,1341,14175,14180,14170,14170,16975
20201102,1342,14170,14170,14150,14155,32789
20201102,1343,14150,14155,14140,14150,82126
20201102,1344,14150,14155,14135,14150,119839
20201102,1345,14150,14155,14145,14145,25001
20201102,1346,14145,14160,14145,14160,47230
20201102,1347,14160,14160,14150,14150,33350
20201102,1348,14155,14170,14155,14160,116970
20201102,1349,14160,14160,14155,14160,50527
20201102,1350,14160,14160,14140,14150,34346
20201102,1351,14150,14160,14145,14150,53137
20201102,1352,14150,14150,14140,14145,37035
20201102,1353,14140,14160,14135,14160,49812
20201102,1354,14155,14160,14150,14155,28083
20201102,1355,14155,14160,14155,14155,20469
20201102,1356,14150,14155,14145,14145,37388
20201102,1357,14145,14155,14135,14150,70463
20201102,1358,14150,14165,14150,14155,79357
20201102,1359,14150,14160,14150,14155,19700
20201102,1400,14155,14155,14145,14145,22484
20201102,1401,14145,14160,14145,14155,64322
20201102,1402,14150,14160,14150,14150,10374
20201102,1403,14150,14155,14145,14145,56286
20201102,1404,14145,14160,14140,14155,34873
20201102,1405,14155,14160,14150,14155,16736
20201102,1406,14155,14170,14155,14165,90204
20201102,1407,14165,14165,14150,14155,25546
20201102,1408,14155,14155,14145,14150,46380
20201102,1409,14150,14155,14145,14155,132016
20201102,1410,14150,14155,14145,14150,6265
20201102,1411,14150,14150,14140,14150,161760
20201102,1412,14145,14160,14145,14160,37238
20201102,1413,14160,14160,14150,14150,7121
20201102,1414,14155,14165,14155,14160,15289
20201102,1415,14160,14185,14160,14180,105464
20201102,1416,14185,14215,14180,14210,524116
20201102,1417,14215,14220,14210,14215,95988
20201102,1418,14210,14215,14200,14205,94878
20201102,1419,14205,14210,14200,14205,27530
20201102,1420,14205,14225,14205,14220,321500
20201102,1421,14220,14220,14200,14200,77129
20201102,1422,14200,14210,14195,14195,29117
20201102,1423,14200,14200,14195,14195,69698
20201102,1424,14195,14200,14190,14195,161047
20201102,1425,14195,14200,14195,14195,71368
20201102,1426,14195,14200,14180,14180,142369
20201102,1427,14185,14185,14165,14165,79375
20201102,1428,14165,14170,14155,14165,100448
20201102,1429,14165,14165,14150,14160,58199
20201102,1430,14160,14160,14155,14160,30109
20201102,1431,14160,14160,14130,14135,267075
20201102,1432,14135,14150,14135,14140,89554
20201102,1433,14140,14150,14130,14150,70429
20201102,1434,14145,14150,14135,14150,98797
20201102,1435,14150,14170,14145,14165,132602
20201102,1436,14165,14170,14160,14160,45899
20201102,1437,14160,14160,14150,14155,66980
20201102,1438,14155,14170,14155,14170,39783
20201102,1439,14170,14185,14170,14185,65832
20201102,1440,14185,14190,14175,14185,93735
20201102,1441,14190,14205,14190,14205,126332
20201102,1442,14205,14210,14195,14205,121430
20201102,1443,14210,14210,14195,14195,122528
20201102,1444,14195,14205,14190,14200,115624
20201102,1445,14205,14215,14200,14215,120555
20201102,1446,14210,14225,14205,14225,61689
20201102,1447,14220,14245,14220,14240,198540
20201102,1448,14240,14245,14230,14230,80260
20201102,1449,14230,14245,14230,14245,72980
20201102,1450,14245,14250,14240,14245,71984
20201102,1451,14250,14250,14235,14235,104728
20201102,1452,14235,14245,14235,14240,39808
20201102,1453,14240,14245,14230,14240,81322
20201102,1454,14240,14265,14240,14260,275973
20201102,1455,14260,14265,14255,14255,78084
20201102,1456,14255,14260,14250,14255,68198
20201102,1457,14255,14255,14240,14245,231451
20201102,1458,14245,14255,14245,14245,458675
20201102,1459,14245,14260,14245,14260,251203
20201102,1500,14255,14270,14250,14255,199906
20201102,1501,14250,14260,14235,14235,93098
20201102,1502,14240,14245,14230,14245,142358
20201102,1503,14240,14245,14235,14235,18628
20201102,1504,14235,14245,14230,14240,81270
20201102,1505,14240,14240,14230,14235,15417
20201102,1506,14235,14245,14230,14240,52338
20201102,1507,14240,14250,14235,14235,47957
20201102,1508,14240,14240,14225,14230,80015
20201102,1509,14225,14240,14225,14240,54041
20201102,1510,14240,14240,14230,14240,98349
20201102,1511,14240,14255,14240,14250,52241
20201102,1512,14250,14260,14245,14255,93278
20201102,1513,14260,14265,14255,14255,96213
20201102,1514,14255,14270,14245,14250,95793
20201102,1515,14245,14250,14235,14235,51233
20201102,1516,14240,14250,14235,14250,52113
20201102,1517,14250,14250,14235,14245,65644
20201102,1518,14245,14245,14235,14240,28388
20201102,1519,14245,14245,14235,14245,14312
20201102,1520,14240,14245,14235,14245,53337
20201102,1530,14240,14240,14240,14240,402381