날짜,시간,시가,고가,저가,종가,거래량
20201106,0901,15800,15830,15775,15820,771667
20201106,0902,15825,15825,15790,15795,751907
20201106,0903,15800,15815,15785,15785,634362
20201106,0904,15790,15790,15765,15785,749763
20201106,0905,15785,15855,15780,15845,752109
20201106,0906,15845,15855,15820,15820,703992
20201106,0907,15820,15845,15815,15835,503547
20201106,0908,15835,15855,15805,15850,584791
20201106,0909,15855,15870,15840,15850,814136
20201106,0910,15855,15875,15850,15875,500520
20201106,0911,15875,15920,15870,15915,594164
20201106,0912,15915,15940,15895,15915,752153
20201106,0913,15915,15960,15915,15950,588295
20201106,0914,15955,15965,15940,15960,627685
20201106,0915,15965,15970,15940,15955,571706
20201106,0916,15960,15970,15940,15950,339559
20201106,0917,15950,15970,15945,15955,459561
20201106,0918,15955,15970,15950,15960,325161
20201106,0919,15965,15980,15960,15970,303655
20201106,0920,15970,15985,15965,15980,313275
20201106,0921,15985,16000,15960,15965,538881
20201106,0922,15970,15970,15935,15945,379218
20201106,0923,15945,15955,15925,15925,249035
20201106,0924,15925,15930,15905,15920,278499
20201106,0925,15925,15935,15880,15880,250775
20201106,0926,15885,15895,15845,15845,307697
20201106,0927,15850,15860,15820,15835,307504
20201106,0928,15840,15845,15825,15840,260165
20201106,0929,15840,15855,15830,15840,328945
20201106,0930,15840,15875,15840,15865,196733
20201106,0931,15875,15875,15815,15820,325021
20201106,0932,15820,15825,15780,15780,429464
20201106,0933,15785,15785,15765,15775,359497
20201106,0934,15775,15795,15765,15790,268933
20201106,0935,15790,15815,15785,15815,430589
20201106,0936,15815,15840,15805,15840,409772
20201106,0937,15840,15840,15820,15830,316608
20201106,0938,15830,15880,15830,15875,281748
20201106,0939,15875,15880,15855,15870,283191
20201106,0940,15875,15880,15840,15860,534483
20201106,0941,15860,15865,15825,15830,269860
20201106,0942,15840,15840,15810,15820,82599
20201106,0943,15820,15820,15790,15790,227808
20201106,0944,15795,15795,15770,15775,169874
20201106,0945,15780,15780,15745,15760,373739
20201106,0946,15760,15800,15750,15780,227525
20201106,0947,15780,15795,15755,15790,283836
20201106,0948,15790,15795,15760,15790,320164
20201106,0949,15795,15800,15785,15785,226970
20201106,0950,15785,15810,15780,15795,308090
20201106,0951,15795,15795,15770,15775,115921
20201106,0952,15775,15800,15770,15795,68489
20201106,0953,15790,15790,15775,15780,50163
20201106,0954,15785,15810,15780,15810,156561
20201106,0955,15810,15855,15805,15855,330546
20201106,0956,15855,15855,15825,15825,245121
20201106,0957,15825,15835,15800,15835,361344
20201106,0958,15835,15840,15780,15795,244864
20201106,0959,15795,15810,15785,15795,125673
20201106,1000,15795,15810,15790,15800,109712
20201106,1001,15805,15805,15735,15740,388475
20201106,1002,15740,15780,15735,15765,308502
20201106,1003,15770,15770,15725,15745,217716
20201106,1004,15750,15750,15700,15705,186167
20201106,1005,15705,15705,15675,15695,881566
20201106,1006,15695,15720,15690,15700,300803
20201106,1007,15705,15705,15680,15700,217077
20201106,1008,15700,15700,15665,15685,378679
20201106,1009,15690,15710,15680,15695,307184
20201106,1010,15695,15695,15675,15685,209727
20201106,1011,15690,15695,15670,15685,129414
20201106,1012,15685,15705,15675,15700,92448
20201106,1013,15700,15725,15695,15720,259534
20201106,1014,15720,15725,15675,15695,415019
20201106,1015,15690,15725,15685,15720,191527
20201106,1016,15720,15725,15700,15705,245725
20201106,1017,15705,15725,15700,15725,103779
20201106,1018,15725,15755,15720,15750,256173
20201106,1019,15755,15755,15735,15750,307055
20201106,1020,15755,15760,15730,15740,194819
20201106,1021,15740,15765,15740,15755,139188
20201106,1022,15755,15765,15750,15755,82814
20201106,1023,15760,15765,15725,15750,151629
20201106,1024,15750,15765,15745,15755,78593
20201106,1025,15760,15760,15750,15760,97645
20201106,1026,15765,15775,15760,15770,151225
20201106,1027,15770,15785,15760,15780,180201
20201106,1028,15780,15805,15780,15805,378056
20201106,1029,15805,15810,15800,15810,132208
20201106,1030,15810,15825,15805,15820,182791
20201106,1031,15820,15820,15800,15815,167365
20201106,1032,15820,15820,15790,15790,182975
20201106,1033,15795,15795,15765,15765,264553
20201106,1034,15765,15785,15765,15785,139857
20201106,1035,15785,15785,15770,15785,152895
20201106,1036,15785,15795,15735,15735,226298
20201106,1037,15735,15735,15700,15725,156231
20201106,1038,15725,15760,15725,15730,91539
20201106,1039,15735,15755,15725,15745,124194
20201106,1040,15745,15760,15740,15745,57519
20201106,1041,15745,15750,15725,15745,109694
20201106,1042,15745,15745,15725,15730,238017
20201106,1043,15735,15740,15720,15740,188150
20201106,1044,15745,15745,15720,15730,72619
20201106,1045,15735,15740,15720,15725,154856
20201106,1046,15730,15740,15720,15735,139079
20201106,1047,15740,15770,15735,15760,340703
20201106,1048,15765,15765,15740,15745,71831
20201106,1049,15745,15750,15735,15740,107352
20201106,1050,15745,15755,15735,15755,88491
20201106,1051,15760,15790,15750,15780,164379
20201106,1052,15785,15815,15775,15810,364538
20201106,1053,15815,15815,15800,15805,149433
20201106,1054,15810,15815,15795,15815,210887
20201106,1055,15820,15825,15810,15815,141334
20201106,1056,15815,15815,15805,15810,214543
20201106,1057,15815,15815,15800,15810,152257
20201106,1058,15810,15835,15805,15830,392784
20201106,1059,15835,15845,15825,15825,174170
20201106,1100,15830,15835,15825,15835,192099
20201106,1101,15840,15840,15830,15830,104260
20201106,1102,15830,15835,15825,15825,58465
20201106,1103,15825,15840,15825,15830,125837
20201106,1104,15835,15840,15805,15805,150627
20201106,1105,15810,15810,15790,15800,134811
20201106,1106,15800,15810,15795,15800,74368
20201106,1107,15800,15805,15795,15800,35605
20201106,1108,15800,15810,15790,15805,90876
20201106,1109,15810,15810,15780,15785,97482
20201106,1110,15790,15800,15785,15785,40079
20201106,1111,15790,15800,15785,15790,105771
20201106,1112,15790,15795,15785,15785,59347
20201106,1113,15790,15790,15765,15770,80900
20201106,1114,15770,15770,15755,15760,125102
20201106,1115,15760,15760,15755,15755,82207
20201106,1116,15755,15775,15755,15770,137905
20201106,1117,15775,15780,15765,15780,198308
20201106,1118,15785,15785,15775,15785,83244
20201106,1119,15785,15790,15765,15765,138677
20201106,1120,15765,15770,15750,15760,81499
20201106,1121,15760,15760,15740,15755,157000
20201106,1122,15755,15755,15730,15755,218095
20201106,1123,15755,15755,15725,15730,177623
20201106,1124,15730,15750,15725,15740,137339
20201106,1125,15745,15765,15740,15755,127974
20201106,1126,15755,15765,15745,15755,122097
20201106,1127,15755,15755,15740,15755,113680
20201106,1128,15755,15765,15755,15760,56858
20201106,1129,15765,15775,15760,15770,70185
20201106,1130,15775,15780,15770,15780,54589
20201106,1131,15780,15780,15745,15750,106444
20201106,1132,15750,15750,15725,15730,130619
20201106,1133,15730,15740,15725,15735,56167
20201106,1134,15740,15760,15735,15745,58648
20201106,1135,15750,15765,15745,15755,74963
20201106,1136,15760,15760,15735,15740,53137
20201106,1137,15745,15750,15735,15750,67099
20201106,1138,15750,15760,15735,15740,34615
20201106,1139,15745,15745,15725,15725,116446
20201106,1140,15730,15735,15720,15725,59354
20201106,1141,15725,15745,15720,15730,113536
20201106,1142,15730,15730,15715,15715,63567
20201106,1143,15715,15720,15700,15705,75300
20201106,1144,15705,15710,15700,15700,127990
20201106,1145,15705,15715,15700,15705,91432
20201106,1146,15710,15710,15690,15700,112630
20201106,1147,15705,15705,15680,15690,239957
20201106,1148,15685,15695,15675,15680,96655
20201106,1149,15685,15700,15680,15700,123991
20201106,1150,15705,15705,15695,15695,85043
20201106,1151,15700,15715,15695,15710,47809
20201106,1152,15715,15720,15710,15715,91247
20201106,1153,15720,15730,15715,15730,40131
20201106,1154,15730,15730,15715,15720,50556
20201106,1155,15720,15735,15715,15730,96053
20201106,1156,15735,15750,15725,15745,131330
20201106,1157,15740,15760,15740,15755,104772
20201106,1158,15755,15760,15750,15750,107727
20201106,1159,15755,15775,15750,15765,87388
20201106,1200,15770,15770,15750,15755,158332
20201106,1201,15760,15760,15745,15750,111761
20201106,1202,15755,15775,15755,15770,172354
20201106,1203,15775,15780,15765,15770,38222
20201106,1204,15770,15775,15765,15770,14047
20201106,1205,15775,15775,15765,15770,65467
20201106,1206,15770,15775,15750,15755,91853
20201106,1207,15755,15755,15740,15755,33666
20201106,1208,15760,15785,15755,15780,220350
20201106,1209,15785,15790,15775,15780,53426
20201106,1210,15785,15795,15785,15790,111261
20201106,1211,15790,15795,15785,15790,38268
20201106,1212,15790,15790,15780,15785,41548
20201106,1213,15790,15790,15775,15775,40604
20201106,1214,15775,15790,15770,15785,117319
20201106,1215,15790,15795,15785,15785,63455
20201106,1216,15790,15795,15775,15795,169930
20201106,1217,15795,15795,15765,15765,49725
20201106,1218,15770,15775,15765,15775,78707
20201106,1219,15780,15780,15760,15770,40300
20201106,1220,15775,15775,15755,15755,67034
20201106,1221,15755,15770,15755,15760,68816
20201106,1222,15765,15775,15760,15775,45253
20201106,1223,15775,15790,15765,15790,107558
20201106,1224,15795,15795,15775,15780,36407
20201106,1225,15780,15780,15770,15770,12896
20201106,1226,15775,15775,15760,15760,100620
20201106,1227,15765,15775,15760,15770,56835
20201106,1228,15770,15780,15760,15760,54941
20201106,1229,15765,15775,15755,15770,46048
20201106,1230,15775,15780,15775,15780,32108
20201106,1231,15785,15795,15780,15790,160102
20201106,1232,15790,15790,15770,15770,35025
20201106,1233,15770,15770,15750,15760,154369
20201106,1234,15760,15770,15755,15765,35648
20201106,1235,15765,15785,15765,15780,72733
20201106,1236,15785,15785,15770,15775,26859
20201106,1237,15780,15795,15775,15790,75530
20201106,1238,15795,15795,15785,15785,114722
20201106,1239,15785,15800,15785,15795,53217
20201106,1240,15800,15800,15790,15795,18497
20201106,1241,15800,15800,15785,15790,42294
20201106,1242,15795,15800,15790,15800,46704
20201106,1243,15800,15815,15795,15810,266657
20201106,1244,15810,15830,15805,15825,202257
20201106,1245,15825,15835,15820,15830,210802
20201106,1246,15830,15830,15820,15825,192427
20201106,1247,15830,15835,15825,15835,109433
20201106,1248,15835,15845,15830,15830,257174
20201106,1249,15835,15835,15820,15825,180281
20201106,1250,15825,15835,15820,15835,127532
20201106,1251,15840,15840,15810,15820,186164
20201106,1252,15820,15820,15810,15815,98712
20201106,1253,15815,15815,15785,15790,105158
20201106,1254,15795,15805,15790,15805,75694
20201106,1255,15805,15810,15795,15805,111139
20201106,1256,15810,15810,15785,15790,36392
20201106,1257,15795,15795,15780,15790,80530
20201106,1258,15795,15805,15790,15805,78088
20201106,1259,15805,15810,15785,15785,103690
20201106,1300,15790,15790,15775,15780,119348
20201106,1301,15780,15790,15775,15790,59920
20201106,1302,15790,15795,15780,15795,24171
20201106,1303,15795,15795,15780,15785,147525
20201106,1304,15790,15790,15765,15775,77379
20201106,1305,15775,15775,15755,15755,34468
20201106,1306,15755,15780,15755,15775,127657
20201106,1307,15775,15780,15755,15760,71944
20201106,1308,15760,15760,15745,15755,119005
20201106,1309,15755,15755,15740,15750,59240
20201106,1310,15750,15750,15735,15750,78106
20201106,1311,15750,15765,15745,15750,140843
20201106,1312,15750,15750,15740,15750,46866
20201106,1313,15750,15770,15745,15770,104497
20201106,1314,15770,15770,15760,15760,132353
20201106,1315,15765,15775,15765,15770,68555
20201106,1316,15770,15770,15760,15765,45347
20201106,1317,15765,15765,15750,15755,96200
20201106,1318,15755,15775,15750,15775,183420
20201106,1319,15780,15780,15760,15770,36805
20201106,1320,15770,15795,15770,15795,81681
20201106,1321,15795,15795,15780,15785,52849
20201106,1322,15790,15795,15780,15790,50540
20201106,1323,15795,15800,15790,15790,66019
20201106,1324,15795,15805,15790,15805,70519
20201106,1325,15805,15820,15800,15805,77248
20201106,1326,15805,15810,15795,15810,100293
20201106,1327,15810,15810,15795,15810,85556
20201106,1328,15810,15815,15800,15800,93428
20201106,1329,15805,15805,15785,15795,70301
20201106,1330,15800,15805,15790,15790,47955
20201106,1331,15795,15805,15775,15780,33400
20201106,1332,15780,15790,15775,15785,22845
20201106,1333,15785,15785,15775,15785,5531
20201106,1334,15790,15810,15790,15805,50018
20201106,1335,15810,15815,15805,15815,92856
20201106,1336,15815,15820,15805,15815,25686
20201106,1337,15815,15815,15790,15800,76546
20201106,1338,15800,15805,15790,15790,19257
20201106,1339,15795,15800,15790,15790,15180
20201106,1340,15795,15795,15790,15795,17641
20201106,1341,15795,15800,15785,15800,20033
20201106,1342,15800,15800,15765,15770,85022
20201106,1343,15775,15775,15760,15760,69593
20201106,1344,15765,15765,15760,15765,36646
20201106,1345,15760,15770,15755,15765,46954
20201106,1346,15770,15770,15740,15740,137279
20201106,1347,15745,15755,15740,15740,46024
20201106,1348,15745,15750,15735,15745,51470
20201106,1349,15745,15745,15735,15735,66348
20201106,1350,15740,15740,15720,15725,244371
20201106,1351,15725,15735,15720,15725,80768
20201106,1352,15730,15745,15725,15745,61708
20201106,1353,15745,15745,15725,15740,60294
20201106,1354,15740,15740,15710,15710,342745
20201106,1355,15715,15725,15710,15710,88896
20201106,1356,15705,15725,15700,15710,81713
20201106,1357,15710,15725,15705,15710,120696
20201106,1358,15710,15710,15695,15695,147468
20201106,1359,15700,15700,15680,15685,137807
20201106,1400,15685,15695,15680,15685,60136
20201106,1401,15685,15705,15675,15700,241689
20201106,1402,15705,15715,15685,15710,144051
20201106,1403,15715,15730,15710,15720,112474
20201106,1404,15720,15725,15710,15715,69258
20201106,1405,15715,15735,15710,15735,99955
20201106,1406,15735,15745,15725,15730,312975
20201106,1407,15735,15750,15730,15745,132091
20201106,1408,15745,15760,15740,15750,130029
20201106,1409,15755,15760,15745,15755,106846
20201106,1410,15760,15760,15745,15755,50357
20201106,1411,15755,15765,15750,15760,95013
20201106,1412,15760,15770,15755,15755,89807
20201106,1413,15755,15755,15740,15740,58088
20201106,1414,15745,15750,15740,15745,72924
20201106,1415,15745,15745,15725,15725,33618
20201106,1416,15730,15750,15730,15740,69486
20201106,1417,15745,15745,15730,15730,62637
20201106,1418,15735,15750,15735,15750,98081
20201106,1419,15755,15755,15735,15735,67138
20201106,1420,15740,15740,15725,15730,19035
20201106,1421,15730,15745,15725,15745,60312
20201106,1422,15750,15750,15735,15740,16758
20201106,1423,15745,15750,15740,15745,112782
20201106,1424,15745,15750,15730,15730,98767
20201106,1425,15730,15735,15710,15710,91108
20201106,1426,15715,15740,15710,15725,164260
20201106,1427,15725,15745,15720,15735,73157
20201106,1428,15740,15745,15725,15740,32838
20201106,1429,15740,15740,15730,15735,31334
20201106,1430,15735,15735,15725,15735,30931
20201106,1431,15735,15755,15735,15755,158438
20201106,1432,15755,15760,15735,15735,69188
20201106,1433,15735,15735,15715,15725,185413
20201106,1434,15725,15735,15720,15730,72031
20201106,1435,15730,15735,15725,15730,57012
20201106,1436,15730,15740,15730,15730,56914
20201106,1437,15735,15735,15715,15715,74341
20201106,1438,15720,15725,15715,15720,26023
20201106,1439,15720,15730,15720,15725,34325
20201106,1440,15730,15730,15715,15715,133237
20201106,1441,15720,15730,15705,15725,146432
20201106,1442,15725,15740,15720,15740,129689
20201106,1443,15745,15760,15740,15755,192252
20201106,1444,15755,15755,15740,15750,40225
20201106,1445,15750,15760,15750,15755,106629
20201106,1446,15760,15760,15750,15755,75546
20201106,1447,15755,15755,15725,15725,107486
20201106,1448,15730,15740,15725,15730,45724
20201106,1449,15735,15735,15720,15725,96845
20201106,1450,15725,15735,15725,15735,44787
20201106,1451,15735,15745,15725,15740,56748
20201106,1452,15745,15755,15735,15755,149647
20201106,1453,15760,15760,15735,15740,44378
20201106,1454,15740,15750,15735,15745,86676
20201106,1455,15750,15770,15750,15770,235497
20201106,1456,15770,15780,15765,15775,471371
20201106,1457,15775,15780,15765,15765,72406
20201106,1458,15770,15775,15765,15775,35811
20201106,1459,15775,15790,15770,15770,248696
20201106,1500,15770,15775,15760,15760,190222
20201106,1501,15760,15770,15755,15765,133871
20201106,1502,15770,15770,15750,15755,111196
20201106,1503,15760,15765,15745,15760,143847
20201106,1504,15765,15765,15745,15750,178202
20201106,1505,15750,15755,15745,15750,252411
20201106,1506,15750,15760,15745,15755,317188
20201106,1507,15755,15765,15755,15765,288500
20201106,1508,15765,15775,15760,15770,235108
20201106,1509,15770,15775,15755,15760,141907
20201106,1510,15760,15765,15745,15750,513838
20201106,1511,15745,15760,15740,15750,158400
20201106,1512,15750,15755,15745,15750,86746
20201106,1513,15755,15770,15750,15760,136423
20201106,1514,15760,15765,15750,15760,40061
20201106,1515,15760,15765,15755,15765,85740
20201106,1516,15765,15780,15760,15770,247787
20201106,1517,15770,15775,15760,15765,218318
20201106,1518,15770,15770,15760,15770,226774
20201106,1519,15770,15775,15765,15770,145126
20201106,1520,15770,15775,15760,15770,290136
20201106,1530,15765,15765,15765,15765,518405