날짜,시간,시가,고가,저가,종가,거래량
20201111,0901,16220,16270,16220,16250,710045
20201111,0902,16250,16360,16250,16345,1151059
20201111,0903,16350,16365,16290,16295,816027
20201111,0904,16290,16335,16275,16325,812839
20201111,0905,16325,16325,16285,16305,429010
20201111,0906,16305,16330,16300,16305,653904
20201111,0907,16305,16315,16295,16315,388218
20201111,0908,16315,16340,16310,16315,671441
20201111,0909,16310,16335,16310,16325,284471
20201111,0910,16330,16330,16295,16300,315812
20201111,0911,16300,16325,16295,16320,520541
20201111,0912,16325,16345,16320,16335,380885
20201111,0913,16335,16350,16325,16345,621503
20201111,0914,16350,16350,16330,16340,367995
20201111,0915,16340,16355,16340,16345,322364
20201111,0916,16350,16375,16345,16375,491749
20201111,0917,16370,16380,16360,16370,445151
20201111,0918,16365,16365,16350,16365,184033
20201111,0919,16370,16390,16360,16370,607274
20201111,0920,16370,16390,16370,16380,199237
20201111,0921,16380,16385,16370,16380,186028
20201111,0922,16385,16395,16365,16370,419676
20201111,0923,16370,16390,16370,16385,213327
20201111,0924,16380,16385,16370,16380,166525
20201111,0925,16385,16385,16355,16355,192431
20201111,0926,16360,16375,16350,16355,132816
20201111,0927,16360,16370,16340,16345,149359
20201111,0928,16340,16340,16310,16315,239936
20201111,0929,16315,16330,16310,16325,173261
20201111,0930,16325,16335,16320,16320,164692
20201111,0931,16330,16340,16315,16315,317672
20201111,0932,16310,16325,16305,16315,202249
20201111,0933,16320,16350,16305,16345,125506
20201111,0934,16350,16375,16350,16360,478815
20201111,0935,16360,16375,16360,16370,450400
20201111,0936,16370,16390,16355,16365,469077
20201111,0937,16365,16385,16360,16375,85713
20201111,0938,16380,16420,16375,16410,1109642
20201111,0939,16410,16415,16395,16400,323606
20201111,0940,16400,16410,16390,16405,164567
20201111,0941,16405,16450,16400,16440,542540
20201111,0942,16435,16460,16435,16450,575284
20201111,0943,16450,16465,16450,16465,292486
20201111,0944,16460,16475,16460,16470,403670
20201111,0945,16470,16470,16450,16460,274794
20201111,0946,16465,16480,16460,16475,184391
20201111,0947,16475,16480,16460,16475,135024
20201111,0948,16475,16480,16455,16455,171398
20201111,0949,16455,16460,16445,16460,235020
20201111,0950,16455,16465,16450,16450,168598
20201111,0951,16450,16465,16440,16455,151719
20201111,0952,16455,16470,16450,16465,88553
20201111,0953,16465,16465,16440,16450,128393
20201111,0954,16450,16475,16445,16475,189192
20201111,0955,16475,16480,16440,16440,398506
20201111,0956,16445,16460,16445,16460,129365
20201111,0957,16455,16475,16450,16455,266161
20201111,0958,16455,16475,16450,16475,80167
20201111,0959,16475,16485,16465,16480,224151
20201111,1000,16480,16485,16465,16465,146174
20201111,1001,16465,16485,16455,16485,121541
20201111,1002,16480,16480,16455,16460,172917
20201111,1003,16460,16465,16450,16460,71595
20201111,1004,16455,16460,16435,16450,191568
20201111,1005,16450,16450,16440,16440,125205
20201111,1006,16440,16455,16425,16435,204052
20201111,1007,16430,16435,16400,16405,117238
20201111,1008,16405,16425,16405,16420,279020
20201111,1009,16420,16420,16375,16390,251942
20201111,1010,16390,16435,16385,16430,487390
20201111,1011,16430,16460,16430,16455,156610
20201111,1012,16455,16460,16445,16455,135029
20201111,1013,16455,16465,16450,16455,164830
20201111,1014,16455,16485,16450,16485,310414
20201111,1015,16490,16500,16480,16495,429450
20201111,1016,16495,16500,16440,16450,368376
20201111,1017,16450,16460,16445,16450,174160
20201111,1018,16450,16450,16400,16425,314440
20201111,1019,16420,16450,16420,16450,134495
20201111,1020,16450,16455,16430,16440,155448
20201111,1021,16440,16445,16415,16425,135391
20201111,1022,16425,16435,16420,16425,103202
20201111,1023,16425,16425,16405,16415,104701
20201111,1024,16420,16425,16410,16410,89566
20201111,1025,16410,16430,16405,16425,104369
20201111,1026,16425,16465,16420,16455,348178
20201111,1027,16450,16450,16430,16440,98389
20201111,1028,16435,16450,16410,16410,252395
20201111,1029,16410,16425,16400,16420,143151
20201111,1030,16420,16425,16410,16415,154843
20201111,1031,16420,16430,16400,16415,209718
20201111,1032,16415,16430,16415,16425,109247
20201111,1033,16425,16425,16410,16425,107704
20201111,1034,16430,16450,16420,16440,209403
20201111,1035,16445,16445,16425,16445,183380
20201111,1036,16445,16465,16445,16465,302018
20201111,1037,16460,16470,16450,16460,145264
20201111,1038,16460,16465,16450,16465,113534
20201111,1039,16470,16475,16450,16460,190777
20201111,1040,16460,16460,16450,16460,68002
20201111,1041,16460,16475,16460,16470,236988
20201111,1042,16470,16480,16465,16475,101004
20201111,1043,16475,16485,16465,16480,283699
20201111,1044,16475,16480,16460,16465,133756
20201111,1045,16470,16480,16465,16470,80612
20201111,1046,16470,16485,16450,16480,301671
20201111,1047,16480,16485,16475,16485,144740
20201111,1048,16485,16495,16475,16495,106673
20201111,1049,16495,16505,16475,16480,758119
20201111,1050,16480,16495,16475,16490,95009
20201111,1051,16495,16500,16490,16500,57972
20201111,1052,16495,16515,16495,16510,217378
20201111,1053,16510,16525,16510,16520,428367
20201111,1054,16515,16525,16500,16500,231679
20201111,1055,16505,16525,16500,16520,97809
20201111,1056,16520,16525,16505,16520,119498
20201111,1057,16520,16545,16515,16540,293866
20201111,1058,16540,16550,16530,16540,189648
20201111,1059,16540,16560,16535,16555,391528
20201111,1100,16555,16560,16550,16555,172594
20201111,1101,16555,16560,16535,16535,161895
20201111,1102,16535,16565,16535,16540,257752
20201111,1103,16545,16565,16540,16555,172855
20201111,1104,16555,16580,16555,16565,317080
20201111,1105,16565,16575,16560,16570,79618
20201111,1106,16570,16570,16545,16555,186934
20201111,1107,16555,16580,16555,16575,135742
20201111,1108,16575,16590,16570,16580,184339
20201111,1109,16585,16590,16575,16590,184976
20201111,1110,16590,16595,16570,16575,270731
20201111,1111,16575,16590,16570,16575,144862
20201111,1112,16575,16580,16565,16570,128715
20201111,1113,16565,16575,16560,16575,103849
20201111,1114,16575,16580,16565,16570,51139
20201111,1115,16570,16570,16555,16560,46548
20201111,1116,16560,16580,16555,16570,140962
20201111,1117,16575,16580,16545,16545,132296
20201111,1118,16545,16575,16540,16575,87928
20201111,1119,16575,16575,16560,16570,79667
20201111,1120,16570,16580,16565,16580,41549
20201111,1121,16575,16590,16570,16585,215859
20201111,1122,16585,16585,16560,16565,116647
20201111,1123,16565,16590,16555,16590,145778
20201111,1124,16585,16590,16575,16585,136631
20201111,1125,16585,16600,16585,16595,367994
20201111,1126,16595,16605,16585,16605,219173
20201111,1127,16605,16620,16585,16585,434068
20201111,1128,16585,16615,16585,16600,154945
20201111,1129,16600,16610,16595,16600,103081
20201111,1130,16605,16605,16590,16595,73727
20201111,1131,16600,16605,16580,16600,145394
20201111,1132,16600,16605,16580,16585,49581
20201111,1133,16585,16585,16575,16575,37450
20201111,1134,16575,16590,16575,16585,112964
20201111,1135,16580,16590,16580,16580,39760
20201111,1136,16580,16590,16575,16580,65708
20201111,1137,16575,16585,16570,16580,63430
20201111,1138,16580,16585,16580,16580,18510
20201111,1139,16585,16605,16575,16600,214612
20201111,1140,16595,16595,16585,16595,171150
20201111,1141,16595,16605,16585,16595,54806
20201111,1142,16600,16620,16600,16610,249069
20201111,1143,16610,16620,16600,16620,132669
20201111,1144,16615,16625,16600,16600,245209
20201111,1145,16600,16605,16585,16595,90060
20201111,1146,16590,16600,16585,16590,78683
20201111,1147,16595,16595,16585,16595,100575
20201111,1148,16595,16595,16585,16590,81348
20201111,1149,16590,16590,16570,16575,141606
20201111,1150,16575,16580,16565,16570,184532
20201111,1151,16570,16580,16565,16575,85563
20201111,1152,16575,16575,16565,16570,67306
20201111,1153,16570,16580,16560,16565,63806
20201111,1154,16565,16565,16545,16550,95862
20201111,1155,16545,16560,16545,16550,43088
20201111,1156,16550,16555,16545,16550,41492
20201111,1157,16550,16560,16535,16555,98115
20201111,1158,16555,16570,16550,16570,88905
20201111,1159,16565,16575,16560,16570,172513
20201111,1200,16565,16570,16555,16565,29270
20201111,1201,16560,16585,16560,16570,125651
20201111,1202,16575,16590,16575,16590,53903
20201111,1203,16585,16590,16575,16575,30650
20201111,1204,16580,16580,16560,16565,65483
20201111,1205,16570,16585,16565,16575,36386
20201111,1206,16575,16575,16560,16560,65265
20201111,1207,16560,16580,16555,16570,124427
20201111,1208,16570,16575,16565,16575,56378
20201111,1209,16575,16580,16570,16570,32188
20201111,1210,16575,16585,16575,16580,113506
20201111,1211,16580,16590,16580,16585,121866
20201111,1212,16585,16585,16575,16585,38789
20201111,1213,16585,16595,16585,16595,155655
20201111,1214,16595,16595,16585,16585,65233
20201111,1215,16585,16590,16580,16585,37452
20201111,1216,16585,16595,16580,16590,98640
20201111,1217,16590,16590,16580,16585,85649
20201111,1218,16585,16590,16580,16585,56923
20201111,1219,16585,16585,16580,16580,67069
20201111,1220,16580,16585,16580,16585,17666
20201111,1221,16585,16595,16585,16585,81741
20201111,1222,16585,16585,16580,16585,6887
20201111,1223,16590,16590,16585,16590,58547
20201111,1224,16590,16595,16590,16595,74338
20201111,1225,16595,16595,16585,16590,54927
20201111,1226,16590,16595,16585,16590,10984
20201111,1227,16585,16605,16585,16595,322092
20201111,1228,16595,16595,16585,16585,50510
20201111,1229,16590,16590,16585,16585,48671
20201111,1230,16585,16585,16580,16585,13333
20201111,1231,16580,16595,16580,16595,47960
20201111,1232,16595,16600,16580,16585,69145
20201111,1233,16585,16585,16550,16550,150962
20201111,1234,16555,16555,16530,16530,311346
20201111,1235,16535,16545,16530,16545,303770
20201111,1236,16545,16560,16540,16555,172109
20201111,1237,16555,16585,16555,16580,121679
20201111,1238,16580,16585,16560,16565,39507
20201111,1239,16565,16575,16565,16575,32834
20201111,1240,16575,16585,16575,16575,121173
20201111,1241,16575,16590,16575,16585,110696
20201111,1242,16585,16595,16585,16595,63345
20201111,1243,16595,16600,16590,16595,102649
20201111,1244,16595,16595,16585,16585,86459
20201111,1245,16585,16595,16585,16590,33709
20201111,1246,16590,16610,16590,16610,101635
20201111,1247,16605,16610,16595,16600,56239
20201111,1248,16595,16600,16590,16595,40374
20201111,1249,16595,16600,16590,16595,7328
20201111,1250,16590,16595,16580,16585,40475
20201111,1251,16585,16585,16570,16585,92001
20201111,1252,16585,16595,16585,16585,79743
20201111,1253,16590,16595,16585,16595,70039
20201111,1254,16590,16595,16590,16595,7975
20201111,1255,16590,16600,16590,16595,53606
20201111,1256,16590,16590,16580,16585,41623
20201111,1257,16585,16595,16585,16590,71249
20201111,1258,16590,16600,16590,16595,90255
20201111,1259,16595,16600,16595,16600,28863
20201111,1300,16595,16600,16595,16600,29839
20201111,1301,16595,16600,16585,16595,37167
20201111,1302,16595,16595,16585,16590,39721
20201111,1303,16590,16590,16580,16585,50750
20201111,1304,16585,16585,16580,16580,24887
20201111,1305,16585,16585,16575,16580,113409
20201111,1306,16580,16580,16570,16570,16970
20201111,1307,16570,16585,16570,16585,58771
20201111,1308,16585,16590,16580,16590,16785
20201111,1309,16585,16590,16575,16575,48085
20201111,1310,16575,16585,16570,16580,24647
20201111,1311,16585,16585,16575,16575,79065
20201111,1312,16575,16595,16570,16595,98944
20201111,1313,16590,16595,16590,16590,41954
20201111,1314,16590,16590,16580,16585,10759
20201111,1315,16585,16600,16585,16600,154474
20201111,1316,16600,16615,16600,16610,203330
20201111,1317,16615,16620,16605,16610,173784
20201111,1318,16610,16615,16605,16610,94325
20201111,1319,16610,16625,16605,16620,274760
20201111,1320,16620,16620,16610,16610,149595
20201111,1321,16610,16620,16610,16620,55981
20201111,1322,16620,16620,16605,16610,95025
20201111,1323,16610,16610,16600,16610,38992
20201111,1324,16605,16615,16605,16605,135698
20201111,1325,16610,16610,16600,16605,57564
20201111,1326,16605,16610,16600,16600,57152
20201111,1327,16600,16610,16600,16610,110374
20201111,1328,16610,16615,16605,16610,38547
20201111,1329,16615,16615,16605,16610,47764
20201111,1330,16610,16610,16590,16595,99326
20201111,1331,16595,16610,16590,16595,183468
20201111,1332,16595,16605,16595,16595,57897
20201111,1333,16595,16600,16590,16600,57045
20201111,1334,16600,16605,16590,16595,24821
20201111,1335,16595,16600,16590,16595,93571
20201111,1336,16590,16595,16590,16595,69408
20201111,1337,16595,16600,16585,16590,115908
20201111,1338,16590,16615,16590,16610,148952
20201111,1339,16615,16615,16605,16615,69655
20201111,1340,16610,16615,16605,16610,28040
20201111,1341,16610,16610,16595,16605,39359
20201111,1342,16605,16605,16595,16600,65779
20201111,1343,16600,16605,16590,16600,42687
20201111,1344,16595,16605,16595,16600,22969
20201111,1345,16600,16605,16590,16595,45637
20201111,1346,16595,16600,16595,16595,27895
20201111,1347,16600,16605,16595,16605,41299
20201111,1348,16605,16610,16595,16600,36503
20201111,1349,16600,16600,16595,16595,42508
20201111,1350,16595,16595,16590,16590,66648
20201111,1351,16590,16590,16580,16580,69636
20201111,1352,16580,16605,16575,16600,116993
20201111,1353,16600,16600,16585,16590,65614
20201111,1354,16590,16610,16585,16605,73237
20201111,1355,16600,16605,16595,16595,25296
20201111,1356,16600,16605,16580,16585,95599
20201111,1357,16585,16595,16585,16590,50658
20201111,1358,16590,16600,16585,16590,57601
20201111,1359,16590,16595,16590,16590,16038
20201111,1400,16590,16600,16590,16600,35348
20201111,1401,16600,16605,16595,16595,111878
20201111,1402,16595,16610,16595,16605,53135
20201111,1403,16605,16615,16605,16610,130588
20201111,1404,16610,16610,16600,16605,35987
20201111,1405,16605,16615,16600,16610,109495
20201111,1406,16610,16625,16610,16625,240100
20201111,1407,16625,16625,16615,16620,167554
20201111,1408,16615,16620,16610,16615,54306
20201111,1409,16615,16620,16605,16610,68624
20201111,1410,16610,16620,16605,16615,88042
20201111,1411,16615,16625,16615,16615,153131
20201111,1412,16620,16620,16610,16615,224799
20201111,1413,16610,16610,16600,16610,158058
20201111,1414,16610,16620,16610,16615,79482
20201111,1415,16620,16620,16615,16620,99364
20201111,1416,16620,16620,16610,16615,72026
20201111,1417,16615,16615,16605,16610,35437
20201111,1418,16615,16620,16610,16620,91198
20201111,1419,16620,16620,16610,16615,20220
20201111,1420,16615,16630,16615,16625,268806
20201111,1421,16625,16645,16625,16640,221676
20201111,1422,16640,16645,16630,16630,223164
20201111,1423,16630,16645,16625,16635,72242
20201111,1424,16635,16650,16635,16645,91514
20201111,1425,16645,16655,16640,16650,128894
20201111,1426,16650,16660,16650,16660,178799
20201111,1427,16655,16680,16655,16675,225590
20201111,1428,16680,16680,16660,16675,422674
20201111,1429,16675,16695,16665,16690,346467
20201111,1430,16695,16695,16675,16680,181453
20201111,1431,16680,16695,16680,16690,181723
20201111,1432,16690,16690,16675,16685,57848
20201111,1433,16685,16685,16670,16670,205952
20201111,1434,16670,16675,16655,16660,221903
20201111,1435,16665,16670,16660,16665,129513
20201111,1436,16670,16675,16665,16670,90080
20201111,1437,16670,16675,16660,16660,92371
20201111,1438,16660,16665,16650,16655,98540
20201111,1439,16655,16655,16635,16650,213279
20201111,1440,16645,16645,16635,16645,71142
20201111,1441,16645,16650,16635,16650,80139
20201111,1442,16650,16660,16640,16645,206012
20201111,1443,16645,16655,16640,16655,136140
20201111,1444,16655,16655,16640,16645,52570
20201111,1445,16645,16645,16625,16630,74254
20201111,1446,16625,16650,16625,16650,111948
20201111,1447,16650,16655,16640,16650,77153
20201111,1448,16655,16655,16640,16645,100330
20201111,1449,16645,16650,16630,16635,144712
20201111,1450,16635,16640,16630,16640,37167
20201111,1451,16640,16650,16635,16640,87683
20201111,1452,16635,16640,16630,16630,91353
20201111,1453,16630,16640,16625,16640,141542
20201111,1454,16640,16645,16635,16635,48047
20201111,1455,16635,16645,16630,16645,52675
20201111,1456,16645,16650,16630,16635,140803
20201111,1457,16635,16635,16620,16625,129796
20201111,1458,16625,16645,16620,16640,97752
20201111,1459,16640,16660,16640,16655,185994
20201111,1500,16655,16660,16650,16655,130837
20201111,1501,16660,16670,16660,16665,189265
20201111,1502,16665,16675,16655,16660,309677
20201111,1503,16665,16670,16655,16660,94463
20201111,1504,16665,16670,16660,16665,50712
20201111,1505,16660,16680,16660,16675,111938
20201111,1506,16680,16680,16665,16675,92618
20201111,1507,16670,16675,16660,16665,120918
20201111,1508,16665,16680,16665,16675,120699
20201111,1509,16680,16680,16665,16670,57181
20201111,1510,16670,16675,16660,16665,127961
20201111,1511,16670,16670,16640,16650,137979
20201111,1512,16645,16655,16640,16650,105166
20201111,1513,16645,16650,16640,16645,74689
20201111,1514,16645,16660,16640,16660,123537
20201111,1515,16660,16660,16650,16655,85049
20201111,1516,16655,16655,16645,16645,45522
20201111,1517,16645,16660,16645,16650,164074
20201111,1518,16650,16650,16645,16650,56989
20201111,1519,16650,16650,16640,16645,56432
20201111,1520,16645,16655,16645,16650,210778
20201111,1530,16665,16665,16665,16665,496075