날짜,시간,시가,고가,저가,종가,거래량
20201105,0901,15195,15205,15150,15165,676346
20201105,0902,15160,15215,15135,15200,689052
20201105,0903,15205,15230,15190,15210,821409
20201105,0904,15210,15245,15205,15230,613134
20201105,0905,15235,15275,15215,15270,878717
20201105,0906,15270,15280,15255,15265,654850
20201105,0907,15265,15300,15260,15295,853019
20201105,0908,15290,15320,15290,15315,572804
20201105,0909,15315,15335,15310,15330,548386
20201105,0910,15330,15335,15275,15290,514499
20201105,0911,15290,15325,15290,15320,762003
20201105,0912,15320,15350,15310,15345,568186
20201105,0913,15345,15350,15325,15335,903783
20201105,0914,15335,15390,15335,15380,618294
20201105,0915,15380,15390,15365,15390,322077
20201105,0916,15390,15430,15380,15430,746724
20201105,0917,15425,15435,15410,15420,705549
20201105,0918,15415,15425,15405,15415,331446
20201105,0919,15420,15435,15410,15420,419481
20201105,0920,15420,15430,15405,15415,417632
20201105,0921,15420,15430,15405,15405,364555
20201105,0922,15405,15410,15380,15400,256951
20201105,0923,15395,15415,15395,15395,411097
20201105,0924,15395,15405,15380,15385,357214
20201105,0925,15385,15395,15360,15390,494732
20201105,0926,15395,15435,15385,15385,600945
20201105,0927,15385,15430,15365,15420,733761
20201105,0928,15420,15430,15405,15415,329003
20201105,0929,15415,15430,15405,15420,174783
20201105,0930,15420,15425,15405,15415,90836
20201105,0931,15420,15450,15420,15430,671911
20201105,0932,15430,15435,15385,15395,288339
20201105,0933,15395,15425,15390,15420,372542
20201105,0934,15415,15445,15415,15420,335362
20201105,0935,15420,15440,15420,15440,119038
20201105,0936,15440,15450,15435,15450,516321
20201105,0937,15445,15455,15435,15455,427807
20201105,0938,15460,15460,15440,15450,395663
20201105,0939,15450,15450,15425,15440,182443
20201105,0940,15440,15450,15435,15450,148402
20201105,0941,15450,15465,15430,15435,330888
20201105,0942,15440,15450,15435,15445,117253
20201105,0943,15440,15455,15430,15445,235337
20201105,0944,15445,15445,15430,15430,186358
20201105,0945,15435,15440,15425,15430,227078
20201105,0946,15430,15450,15405,15410,195650
20201105,0947,15415,15435,15415,15430,135193
20201105,0948,15435,15435,15415,15420,306836
20201105,0949,15415,15435,15415,15425,192681
20201105,0950,15430,15430,15415,15430,112505
20201105,0951,15425,15440,15420,15435,210683
20201105,0952,15435,15440,15425,15435,372246
20201105,0953,15435,15435,15420,15425,189463
20201105,0954,15425,15450,15410,15445,435848
20201105,0955,15445,15455,15425,15425,364761
20201105,0956,15430,15440,15425,15440,137218
20201105,0957,15435,15445,15425,15445,222360
20201105,0958,15445,15465,15445,15460,290315
20201105,0959,15455,15465,15455,15465,222130
20201105,1000,15465,15470,15460,15465,319476
20201105,1001,15465,15495,15460,15490,358696
20201105,1002,15495,15500,15480,15485,477378
20201105,1003,15485,15490,15460,15470,287944
20201105,1004,15470,15475,15450,15470,178013
20201105,1005,15465,15500,15465,15495,371331
20201105,1006,15500,15500,15475,15480,258608
20201105,1007,15485,15490,15475,15480,112880
20201105,1008,15480,15485,15470,15480,127300
20201105,1009,15475,15475,15455,15465,291936
20201105,1010,15465,15470,15455,15460,155470
20201105,1011,15460,15470,15455,15460,62875
20201105,1012,15460,15475,15440,15465,176573
20201105,1013,15470,15485,15465,15480,270484
20201105,1014,15480,15485,15465,15470,192541
20201105,1015,15470,15490,15460,15475,262174
20201105,1016,15475,15495,15470,15480,270301
20201105,1017,15490,15490,15460,15465,202844
20201105,1018,15465,15500,15465,15495,379432
20201105,1019,15495,15500,15470,15475,146113
20201105,1020,15475,15475,15460,15475,184694
20201105,1021,15470,15480,15465,15480,342894
20201105,1022,15480,15495,15475,15490,170622
20201105,1023,15490,15495,15470,15480,213051
20201105,1024,15480,15485,15460,15465,202756
20201105,1025,15465,15470,15460,15470,69588
20201105,1026,15470,15470,15460,15470,84301
20201105,1027,15475,15490,15470,15485,187647
20201105,1028,15490,15490,15480,15490,179785
20201105,1029,15485,15485,15475,15480,75746
20201105,1030,15480,15485,15470,15485,154463
20201105,1031,15485,15490,15465,15470,199477
20201105,1032,15470,15485,15465,15470,64264
20201105,1033,15470,15475,15465,15470,48478
20201105,1034,15465,15480,15460,15475,127867
20201105,1035,15480,15485,15465,15475,249649
20201105,1036,15480,15485,15460,15460,306991
20201105,1037,15460,15460,15445,15450,241796
20201105,1038,15455,15455,15435,15435,230222
20201105,1039,15435,15445,15425,15440,126697
20201105,1040,15435,15440,15425,15430,173755
20201105,1041,15430,15440,15425,15430,71196
20201105,1042,15430,15460,15425,15455,155274
20201105,1043,15460,15460,15440,15440,121043
20201105,1044,15445,15460,15445,15450,228810
20201105,1045,15450,15460,15450,15460,46829
20201105,1046,15455,15480,15455,15475,225844
20201105,1047,15475,15485,15465,15470,129556
20201105,1048,15470,15480,15470,15475,93554
20201105,1049,15475,15475,15460,15470,148722
20201105,1050,15465,15480,15465,15480,61529
20201105,1051,15475,15485,15475,15480,118257
20201105,1052,15480,15485,15470,15480,48434
20201105,1053,15480,15485,15465,15470,71409
20201105,1054,15475,15480,15465,15475,71911
20201105,1055,15475,15475,15470,15470,144822
20201105,1056,15470,15480,15470,15475,28971
20201105,1057,15480,15480,15470,15470,171187
20201105,1058,15470,15475,15465,15475,77629
20201105,1059,15475,15480,15475,15480,75439
20201105,1100,15485,15485,15470,15480,152566
20201105,1101,15480,15490,15470,15470,190688
20201105,1102,15470,15475,15460,15470,243113
20201105,1103,15470,15470,15465,15470,87411
20201105,1104,15470,15480,15460,15465,279723
20201105,1105,15465,15465,15460,15460,101900
20201105,1106,15465,15465,15445,15445,201597
20201105,1107,15440,15465,15440,15455,80511
20201105,1108,15460,15465,15455,15455,33992
20201105,1109,15455,15455,15445,15445,70354
20201105,1110,15445,15455,15445,15455,15942
20201105,1111,15450,15455,15445,15445,89865
20201105,1112,15445,15450,15440,15445,19874
20201105,1113,15440,15445,15420,15430,199622
20201105,1114,15430,15430,15405,15410,108541
20201105,1115,15405,15415,15405,15405,87854
20201105,1116,15410,15420,15405,15415,200296
20201105,1117,15410,15420,15400,15415,121857
20201105,1118,15415,15415,15390,15395,180706
20201105,1119,15400,15400,15375,15380,121514
20201105,1120,15385,15385,15370,15375,235614
20201105,1121,15375,15375,15355,15360,188605
20201105,1122,15360,15385,15355,15380,254573
20201105,1123,15380,15385,15375,15385,93441
20201105,1124,15385,15385,15365,15370,64360
20201105,1125,15370,15370,15350,15360,95868
20201105,1126,15360,15395,15360,15390,114565
20201105,1127,15390,15395,15385,15385,101220
20201105,1128,15385,15405,15385,15400,135073
20201105,1129,15395,15405,15395,15400,355768
20201105,1130,15400,15400,15390,15395,55205
20201105,1131,15395,15400,15385,15385,87021
20201105,1132,15385,15400,15385,15395,45931
20201105,1133,15395,15415,15395,15410,229243
20201105,1134,15410,15410,15405,15410,37569
20201105,1135,15410,15415,15405,15410,92803
20201105,1136,15410,15425,15410,15425,114479
20201105,1137,15425,15430,15420,15420,103824
20201105,1138,15425,15440,15420,15435,206164
20201105,1139,15440,15440,15430,15435,162576
20201105,1140,15435,15435,15425,15430,46956
20201105,1141,15435,15440,15420,15425,71291
20201105,1142,15430,15430,15425,15425,13706
20201105,1143,15425,15450,15425,15445,216278
20201105,1144,15445,15455,15430,15440,163950
20201105,1145,15440,15445,15440,15440,24505
20201105,1146,15445,15450,15440,15450,135558
20201105,1147,15450,15455,15445,15450,45355
20201105,1148,15450,15460,15450,15460,293660
20201105,1149,15460,15465,15455,15465,45478
20201105,1150,15465,15465,15460,15465,47377
20201105,1151,15465,15470,15455,15460,121630
20201105,1152,15460,15460,15455,15455,52486
20201105,1153,15455,15455,15440,15445,87815
20201105,1154,15440,15450,15440,15450,89517
20201105,1155,15445,15450,15440,15445,62532
20201105,1156,15450,15450,15445,15450,2725
20201105,1157,15445,15450,15440,15440,109214
20201105,1158,15435,15445,15435,15445,26892
20201105,1159,15440,15450,15435,15450,67115
20201105,1200,15455,15455,15445,15450,44013
20201105,1201,15450,15460,15445,15455,34595
20201105,1202,15455,15465,15455,15465,60796
20201105,1203,15465,15465,15460,15465,104153
20201105,1204,15465,15465,15455,15455,55223
20201105,1205,15460,15465,15450,15450,25484
20201105,1206,15450,15460,15450,15450,35598
20201105,1207,15450,15455,15445,15450,16046
20201105,1208,15445,15455,15440,15450,18565
20201105,1209,15455,15460,15450,15455,21552
20201105,1210,15455,15465,15455,15460,101827
20201105,1211,15460,15460,15455,15455,68845
20201105,1212,15460,15465,15455,15460,103929
20201105,1213,15455,15465,15455,15460,67157
20201105,1214,15460,15465,15450,15460,62077
20201105,1215,15460,15470,15460,15460,134268
20201105,1216,15455,15465,15455,15465,38948
20201105,1217,15465,15470,15465,15470,142221
20201105,1218,15470,15470,15460,15470,50697
20201105,1219,15470,15470,15460,15465,34312
20201105,1220,15465,15480,15465,15480,68538
20201105,1221,15480,15485,15475,15480,185560
20201105,1222,15480,15485,15480,15480,44492
20201105,1223,15485,15485,15480,15485,109101
20201105,1224,15490,15500,15490,15495,646684
20201105,1225,15500,15505,15485,15490,1118784
20201105,1226,15490,15495,15480,15495,132090
20201105,1227,15495,15505,15490,15505,120664
20201105,1228,15500,15515,15500,15510,198196
20201105,1229,15510,15525,15510,15525,194944
20201105,1230,15525,15525,15520,15520,110871
20201105,1231,15525,15530,15510,15510,145405
20201105,1232,15510,15520,15510,15515,101497
20201105,1233,15515,15525,15515,15520,75677
20201105,1234,15520,15525,15515,15515,26279
20201105,1235,15515,15520,15510,15515,14169
20201105,1236,15510,15515,15505,15510,51429
20201105,1237,15510,15510,15495,15500,106674
20201105,1238,15500,15505,15495,15505,39940
20201105,1239,15500,15505,15490,15500,26218
20201105,1240,15500,15515,15500,15510,164448
20201105,1241,15510,15520,15505,15515,50350
20201105,1242,15515,15515,15505,15510,38689
20201105,1243,15510,15515,15505,15510,25389
20201105,1244,15510,15515,15505,15515,20718
20201105,1245,15515,15520,15505,15510,52573
20201105,1246,15510,15530,15510,15520,252366
20201105,1247,15520,15525,15510,15525,174003
20201105,1248,15525,15535,15520,15530,162784
20201105,1249,15530,15545,15530,15545,462507
20201105,1250,15540,15550,15540,15545,129572
20201105,1251,15545,15555,15545,15555,213254
20201105,1252,15550,15565,15550,15560,308195
20201105,1253,15560,15565,15550,15555,299922
20201105,1254,15550,15555,15540,15545,168440
20201105,1255,15545,15550,15540,15550,55759
20201105,1256,15545,15550,15540,15545,53286
20201105,1257,15550,15550,15530,15540,115364
20201105,1258,15540,15540,15535,15535,38013
20201105,1259,15540,15555,15540,15550,116463
20201105,1300,15550,15550,15545,15550,116890
20201105,1301,15555,15560,15550,15555,84988
20201105,1302,15555,15555,15545,15545,37584
20201105,1303,15550,15550,15540,15540,71615
20201105,1304,15540,15545,15530,15530,124407
20201105,1305,15535,15535,15520,15525,52697
20201105,1306,15530,15535,15525,15525,40812
20201105,1307,15530,15530,15510,15530,53882
20201105,1308,15530,15540,15530,15530,81384
20201105,1309,15530,15530,15525,15530,67615
20201105,1310,15530,15545,15530,15540,192595
20201105,1311,15540,15545,15530,15540,185466
20201105,1312,15540,15545,15525,15540,88225
20201105,1313,15535,15545,15535,15540,41583
20201105,1314,15540,15550,15535,15545,67115
20201105,1315,15545,15545,15535,15540,50426
20201105,1316,15545,15545,15535,15540,31557
20201105,1317,15535,15540,15525,15525,36293
20201105,1318,15525,15540,15525,15535,28629
20201105,1319,15535,15540,15530,15535,36246
20201105,1320,15540,15540,15535,15540,159571
20201105,1321,15535,15545,15535,15545,116313
20201105,1322,15545,15550,15545,15550,88236
20201105,1323,15550,15555,15550,15550,214607
20201105,1324,15550,15550,15540,15550,37947
20201105,1325,15550,15550,15525,15530,155869
20201105,1326,15525,15530,15510,15515,72955
20201105,1327,15515,15530,15510,15515,58044
20201105,1328,15515,15520,15510,15515,74463
20201105,1329,15510,15515,15510,15510,50973
20201105,1330,15510,15515,15500,15510,32376
20201105,1331,15510,15520,15500,15515,83272
20201105,1332,15520,15525,15510,15515,113869
20201105,1333,15520,15535,15515,15530,83560
20201105,1334,15530,15545,15530,15530,69257
20201105,1335,15530,15535,15525,15530,25865
20201105,1336,15530,15535,15525,15530,9602
20201105,1337,15535,15540,15530,15535,105007
20201105,1338,15530,15535,15525,15525,14765
20201105,1339,15525,15535,15520,15535,33542
20201105,1340,15535,15535,15520,15530,9676
20201105,1341,15530,15535,15525,15530,32971
20201105,1342,15530,15535,15525,15525,18585
20201105,1343,15530,15540,15530,15535,13972
20201105,1344,15535,15535,15525,15530,44940
20201105,1345,15530,15530,15515,15515,45778
20201105,1346,15515,15530,15515,15525,5186
20201105,1347,15525,15530,15515,15525,17357
20201105,1348,15525,15530,15520,15520,45113
20201105,1349,15520,15525,15510,15515,47820
20201105,1350,15515,15520,15510,15515,34835
20201105,1351,15515,15520,15515,15515,49812
20201105,1352,15520,15530,15515,15530,70814
20201105,1353,15530,15535,15525,15535,35368
20201105,1354,15530,15545,15530,15540,107933
20201105,1355,15540,15550,15535,15545,95089
20201105,1356,15545,15555,15545,15550,103969
20201105,1357,15550,15570,15550,15570,203301
20201105,1358,15565,15595,15565,15585,369446
20201105,1359,15585,15585,15565,15570,131028
20201105,1400,15570,15580,15565,15575,77570
20201105,1401,15575,15580,15555,15570,147682
20201105,1402,15570,15575,15555,15555,130645
20201105,1403,15555,15565,15540,15545,151660
20201105,1404,15545,15550,15535,15540,177664
20201105,1405,15540,15545,15530,15540,72667
20201105,1406,15540,15550,15535,15540,138572
20201105,1407,15540,15550,15535,15550,137791
20201105,1408,15545,15545,15525,15535,71485
20201105,1409,15535,15545,15530,15540,59260
20201105,1410,15540,15565,15540,15560,186005
20201105,1411,15560,15580,15555,15570,172610
20201105,1412,15575,15585,15570,15570,125885
20201105,1413,15570,15585,15570,15580,87802
20201105,1414,15580,15580,15570,15575,30875
20201105,1415,15575,15590,15570,15585,180856
20201105,1416,15585,15585,15575,15580,23888
20201105,1417,15580,15590,15580,15580,81032
20201105,1418,15580,15580,15570,15575,60285
20201105,1419,15580,15590,15580,15590,100704
20201105,1420,15590,15595,15575,15580,245262
20201105,1421,15580,15585,15570,15580,51149
20201105,1422,15580,15580,15570,15580,102046
20201105,1423,15575,15580,15570,15575,29478
20201105,1424,15575,15575,15565,15575,27608
20201105,1425,15575,15580,15570,15575,31056
20201105,1426,15575,15580,15570,15570,9628
20201105,1427,15570,15580,15570,15580,46884
20201105,1428,15580,15590,15580,15590,140669
20201105,1429,15590,15590,15570,15575,144443
20201105,1430,15575,15585,15575,15585,25714
20201105,1431,15590,15595,15580,15590,190004
20201105,1432,15590,15590,15575,15590,132230
20201105,1433,15590,15600,15585,15595,226631
20201105,1434,15595,15605,15590,15605,353202
20201105,1435,15610,15620,15600,15620,161163
20201105,1436,15620,15620,15605,15610,205891
20201105,1437,15615,15620,15610,15615,77449
20201105,1438,15620,15630,15620,15625,217466
20201105,1439,15625,15635,15620,15635,82936
20201105,1440,15635,15650,15635,15645,283886
20201105,1441,15645,15650,15635,15640,132082
20201105,1442,15640,15645,15630,15630,111956
20201105,1443,15630,15640,15630,15635,53539
20201105,1444,15635,15650,15635,15645,179416
20201105,1445,15645,15660,15635,15655,203689
20201105,1446,15655,15655,15645,15650,130944
20201105,1447,15650,15655,15635,15645,150905
20201105,1448,15650,15655,15645,15645,271588
20201105,1449,15650,15655,15645,15645,149994
20201105,1450,15645,15650,15640,15650,368030
20201105,1451,15650,15655,15645,15655,85035
20201105,1452,15655,15660,15645,15645,323709
20201105,1453,15650,15655,15645,15650,57343
20201105,1454,15655,15660,15650,15650,233877
20201105,1455,15650,15655,15650,15650,120768
20201105,1456,15650,15655,15645,15650,87510
20201105,1457,15645,15680,15645,15675,598290
20201105,1458,15680,15685,15670,15680,169670
20201105,1459,15675,15680,15670,15675,179717
20201105,1500,15670,15690,15670,15680,207823
20201105,1501,15685,15695,15680,15685,344269
20201105,1502,15690,15690,15680,15690,320025
20201105,1503,15690,15690,15680,15690,128641
20201105,1504,15690,15695,15680,15680,517740
20201105,1505,15685,15695,15680,15685,146478
20201105,1506,15685,15690,15670,15670,215662
20201105,1507,15675,15685,15675,15680,43384
20201105,1508,15685,15690,15680,15685,139625
20201105,1509,15680,15685,15675,15680,208068
20201105,1510,15680,15680,15665,15670,148913
20201105,1511,15670,15675,15650,15655,191424
20201105,1512,15660,15665,15655,15655,81343
20201105,1513,15655,15660,15650,15655,37724
20201105,1514,15655,15665,15645,15665,138701
20201105,1515,15665,15670,15660,15665,86871
20201105,1516,15665,15670,15655,15655,113337
20201105,1517,15655,15660,15640,15640,149577
20201105,1518,15640,15650,15630,15645,232292
20201105,1519,15645,15650,15635,15645,256902
20201105,1520,15645,15650,15635,15640,208893
20201105,1530,15670,15670,15670,15670,990127