날짜,시간,시가,고가,저가,종가,거래량
20201005,0901,4195,4205,4190,4190,2732633
20201005,0902,4195,4210,4180,4210,2531892
20201005,0903,4210,4215,4195,4210,1833807
20201005,0904,4210,4210,4190,4195,1653479
20201005,0905,4195,4195,4175,4180,1051211
20201005,0906,4175,4190,4175,4180,707278
20201005,0907,4185,4190,4180,4185,914809
20201005,0908,4185,4190,4180,4190,692239
20201005,0909,4185,4190,4180,4185,409813
20201005,0910,4185,4200,4180,4200,1040148
20201005,0911,4200,4200,4185,4190,425595
20201005,0912,4185,4190,4180,4180,1502465
20201005,0913,4180,4180,4175,4180,758241
20201005,0914,4180,4190,4175,4185,358950
20201005,0915,4190,4190,4180,4185,604614
20201005,0916,4190,4195,4185,4190,728667
20201005,0917,4190,4195,4185,4195,351751
20201005,0918,4195,4195,4180,4185,776392
20201005,0919,4185,4185,4170,4175,1056505
20201005,0920,4175,4180,4170,4175,820622
20201005,0921,4175,4185,4175,4185,363396
20201005,0922,4185,4190,4175,4180,546765
20201005,0923,4180,4185,4180,4180,201109
20201005,0924,4185,4190,4180,4190,428547
20201005,0925,4190,4190,4180,4185,610034
20201005,0926,4185,4190,4180,4190,275184
20201005,0927,4185,4190,4180,4185,726241
20201005,0928,4185,4190,4180,4190,1025171
20201005,0929,4195,4200,4185,4195,906823
20201005,0930,4195,4205,4195,4200,985825
20201005,0931,4200,4205,4195,4205,649351
20201005,0932,4205,4205,4195,4200,1264800
20201005,0933,4200,4205,4195,4200,310317
20201005,0934,4200,4200,4190,4195,501206
20201005,0935,4195,4195,4180,4185,674404
20201005,0936,4185,4185,4180,4185,678158
20201005,0937,4185,4185,4175,4180,737386
20201005,0938,4180,4185,4175,4180,483565
20201005,0939,4180,4180,4175,4180,50157
20201005,0940,4180,4180,4170,4175,1000771
20201005,0941,4175,4175,4170,4170,89115
20201005,0942,4175,4180,4170,4180,370386
20201005,0943,4175,4180,4170,4175,1154921
20201005,0944,4175,4180,4170,4175,563608
20201005,0945,4175,4180,4175,4180,19404
20201005,0946,4180,4180,4175,4180,455054
20201005,0947,4175,4185,4175,4185,484358
20201005,0948,4185,4185,4175,4180,220880
20201005,0949,4175,4180,4175,4180,527601
20201005,0950,4180,4180,4175,4180,359865
20201005,0951,4180,4180,4170,4175,338247
20201005,0952,4175,4175,4170,4175,81434
20201005,0953,4175,4175,4165,4170,960990
20201005,0954,4170,4170,4160,4165,649645
20201005,0955,4165,4170,4165,4170,165121
20201005,0956,4165,4170,4160,4165,1474892
20201005,0957,4165,4165,4160,4165,62015
20201005,0958,4160,4165,4150,4160,1952614
20201005,0959,4155,4160,4150,4150,1440720
20201005,1000,4150,4150,4140,4145,1306941
20201005,1001,4145,4150,4140,4140,2053441
20201005,1002,4145,4145,4135,4140,1424813
20201005,1003,4140,4140,4130,4135,1297498
20201005,1004,4135,4135,4125,4130,1143681
20201005,1005,4125,4135,4125,4135,1147095
20201005,1006,4130,4135,4125,4135,775836
20201005,1007,4130,4135,4125,4130,1013461
20201005,1008,4125,4130,4120,4125,1575985
20201005,1009,4120,4125,4115,4120,1791671
20201005,1010,4120,4120,4110,4115,1012405
20201005,1011,4115,4115,4105,4105,2394177
20201005,1012,4110,4115,4105,4110,771633
20201005,1013,4110,4115,4105,4115,738704
20201005,1014,4115,4120,4110,4115,1173945
20201005,1015,4115,4120,4105,4110,1310290
20201005,1016,4105,4115,4105,4115,480111
20201005,1017,4110,4115,4105,4110,845114
20201005,1018,4110,4115,4100,4100,998213
20201005,1019,4105,4115,4100,4115,638917
20201005,1020,4110,4120,4110,4120,621431
20201005,1021,4120,4120,4110,4120,631217
20201005,1022,4120,4120,4115,4120,95810
20201005,1023,4120,4120,4110,4115,1433970
20201005,1024,4115,4120,4115,4120,169355
20201005,1025,4115,4120,4110,4115,546485
20201005,1026,4115,4120,4110,4110,705195
20201005,1027,4110,4115,4105,4115,283967
20201005,1028,4115,4115,4105,4115,1123487
20201005,1029,4115,4120,4110,4115,82879
20201005,1030,4115,4115,4105,4115,408071
20201005,1031,4115,4120,4110,4120,217979
20201005,1032,4120,4125,4115,4115,974528
20201005,1033,4115,4120,4115,4120,34749
20201005,1034,4120,4120,4115,4120,42786
20201005,1035,4120,4120,4115,4120,180678
20201005,1036,4120,4125,4120,4120,165931
20201005,1037,4125,4125,4115,4125,124320
20201005,1038,4120,4130,4120,4130,749803
20201005,1039,4130,4130,4120,4120,326917
20201005,1040,4125,4130,4115,4120,708377
20201005,1041,4120,4125,4115,4120,176183
20201005,1042,4115,4125,4115,4120,205533
20201005,1043,4120,4120,4115,4120,60963
20201005,1044,4120,4120,4110,4110,696234
20201005,1045,4115,4115,4110,4115,250457
20201005,1046,4115,4120,4110,4115,121103
20201005,1047,4115,4115,4110,4115,34433
20201005,1048,4110,4115,4110,4110,367693
20201005,1049,4110,4115,4105,4110,137417
20201005,1050,4110,4110,4105,4110,81408
20201005,1051,4110,4110,4105,4110,594263
20201005,1052,4105,4110,4105,4105,143649
20201005,1053,4110,4110,4100,4105,2093950
20201005,1054,4105,4110,4100,4105,157307
20201005,1055,4110,4110,4105,4110,76351
20201005,1056,4110,4110,4105,4110,61333
20201005,1057,4110,4115,4105,4110,369719
20201005,1058,4110,4110,4105,4110,116900
20201005,1059,4110,4110,4105,4110,401068
20201005,1100,4110,4110,4100,4100,1345681
20201005,1101,4100,4110,4100,4110,131459
20201005,1102,4110,4110,4105,4110,25996
20201005,1103,4110,4110,4105,4105,728417
20201005,1104,4105,4110,4100,4100,152754
20201005,1105,4105,4105,4100,4105,33443
20201005,1106,4100,4105,4100,4105,32587
20201005,1107,4105,4105,4100,4105,90080
20201005,1108,4105,4110,4100,4110,94091
20201005,1109,4105,4110,4095,4100,1187444
20201005,1110,4095,4100,4090,4090,1676159
20201005,1111,4095,4100,4090,4095,326353
20201005,1112,4095,4095,4085,4090,1406458
20201005,1113,4085,4090,4080,4085,1568212
20201005,1114,4085,4090,4080,4085,1011367
20201005,1115,4085,4085,4080,4085,138880
20201005,1116,4080,4085,4075,4080,1889288
20201005,1117,4085,4085,4075,4085,255947
20201005,1118,4085,4085,4080,4080,1054050
20201005,1119,4080,4085,4075,4080,995858
20201005,1120,4080,4085,4075,4080,691934
20201005,1121,4080,4085,4075,4085,192209
20201005,1122,4085,4085,4075,4085,358797
20201005,1123,4085,4085,4080,4085,40332
20201005,1124,4080,4085,4080,4085,97128
20201005,1125,4085,4085,4080,4085,38832
20201005,1126,4085,4085,4080,4085,584685
20201005,1127,4080,4085,4080,4080,584138
20201005,1128,4080,4080,4075,4080,310529
20201005,1129,4080,4085,4080,4085,221863
20201005,1130,4085,4085,4080,4085,182839
20201005,1131,4080,4085,4080,4080,456373
20201005,1132,4085,4085,4080,4080,238705
20201005,1133,4080,4085,4075,4085,117816
20201005,1134,4085,4085,4075,4080,208638
20201005,1135,4080,4085,4075,4085,136187
20201005,1136,4080,4085,4075,4085,163631
20201005,1137,4085,4085,4080,4085,45356
20201005,1138,4085,4090,4080,4085,815173
20201005,1139,4085,4085,4075,4080,315544
20201005,1140,4075,4080,4075,4080,22376
20201005,1141,4080,4080,4075,4075,34411
20201005,1142,4080,4085,4075,4085,447142
20201005,1143,4085,4085,4080,4080,242331
20201005,1144,4080,4085,4080,4085,405470
20201005,1145,4080,4085,4080,4080,85264
20201005,1146,4080,4085,4080,4080,27540
20201005,1147,4085,4090,4080,4085,854500
20201005,1148,4085,4090,4080,4090,343317
20201005,1149,4085,4085,4080,4085,328391
20201005,1150,4085,4090,4080,4085,157471
20201005,1151,4085,4085,4080,4085,30691
20201005,1152,4085,4090,4080,4090,132823
20201005,1153,4090,4090,4085,4090,290810
20201005,1154,4085,4090,4085,4090,5641
20201005,1155,4090,4090,4085,4090,21672
20201005,1156,4090,4090,4085,4085,486723
20201005,1157,4085,4090,4085,4090,18200
20201005,1158,4090,4090,4085,4090,14074
20201005,1159,4090,4090,4090,4090,208300
20201005,1200,4090,4095,4085,4090,463131
20201005,1201,4090,4095,4090,4090,321636
20201005,1202,4085,4090,4085,4090,177612
20201005,1203,4090,4090,4085,4085,421994
20201005,1204,4085,4095,4085,4090,775800
20201005,1205,4095,4095,4090,4095,174524
20201005,1206,4090,4095,4085,4095,34900
20201005,1207,4090,4095,4090,4090,47731
20201005,1208,4090,4095,4085,4090,96157
20201005,1209,4090,4095,4085,4090,50847
20201005,1210,4090,4090,4085,4090,46608
20201005,1211,4090,4095,4090,4095,301526
20201005,1212,4090,4095,4090,4095,7854
20201005,1213,4095,4100,4090,4095,1318123
20201005,1214,4095,4100,4090,4095,71035
20201005,1215,4095,4095,4090,4095,45984
20201005,1216,4095,4095,4090,4095,17010
20201005,1217,4095,4095,4090,4095,5774
20201005,1218,4090,4095,4090,4095,11293
20201005,1219,4095,4095,4085,4095,428256
20201005,1220,4090,4095,4085,4090,61925
20201005,1221,4090,4095,4085,4095,108448
20201005,1222,4095,4095,4090,4090,32343
20201005,1223,4095,4095,4090,4090,41493
20201005,1224,4090,4095,4085,4095,678471
20201005,1225,4095,4095,4085,4085,38050
20201005,1226,4090,4090,4085,4090,15097
20201005,1227,4090,4090,4085,4085,295565
20201005,1228,4085,4085,4080,4080,23074
20201005,1229,4080,4085,4080,4080,39307
20201005,1230,4085,4085,4080,4080,87168
20201005,1231,4085,4085,4080,4080,23820
20201005,1232,4085,4085,4080,4085,13645
20201005,1233,4085,4085,4080,4085,348211
20201005,1234,4085,4095,4080,4090,124469
20201005,1235,4090,4090,4085,4090,26792
20201005,1236,4090,4095,4090,4090,196710
20201005,1237,4090,4095,4090,4090,16739
20201005,1238,4095,4095,4090,4095,25646
20201005,1239,4095,4095,4090,4095,167365
20201005,1240,4095,4100,4095,4095,488171
20201005,1241,4095,4100,4095,4100,37967
20201005,1242,4100,4105,4095,4100,1560040
20201005,1243,4095,4105,4095,4095,252505
20201005,1244,4100,4100,4095,4100,77765
20201005,1245,4100,4100,4095,4100,43694
20201005,1246,4095,4100,4095,4100,32060
20201005,1247,4100,4105,4095,4100,241110
20201005,1248,4100,4100,4095,4100,28735
20201005,1249,4100,4105,4095,4100,197075
20201005,1250,4100,4100,4095,4100,35861
20201005,1251,4100,4100,4095,4100,154342
20201005,1252,4100,4100,4095,4095,577512
20201005,1253,4095,4100,4095,4095,67876
20201005,1254,4100,4100,4090,4095,152576
20201005,1255,4095,4100,4095,4100,8502
20201005,1256,4100,4105,4095,4100,390057
20201005,1257,4100,4105,4095,4105,232087
20201005,1258,4105,4110,4100,4110,801339
20201005,1259,4110,4110,4105,4105,556531
20201005,1300,4105,4110,4100,4110,194267
20201005,1301,4105,4110,4105,4105,135225
20201005,1302,4110,4110,4105,4105,35448
20201005,1303,4110,4110,4105,4105,62395
20201005,1304,4105,4110,4105,4110,29204
20201005,1305,4105,4110,4105,4110,514478
20201005,1306,4110,4115,4105,4110,391332
20201005,1307,4110,4115,4105,4110,502333
20201005,1308,4110,4115,4110,4115,198498
20201005,1309,4115,4120,4110,4115,880973
20201005,1310,4115,4120,4110,4120,305497
20201005,1311,4120,4120,4110,4115,354925
20201005,1312,4115,4120,4115,4115,22461
20201005,1313,4115,4120,4110,4110,154005
20201005,1314,4110,4115,4110,4110,330419
20201005,1315,4110,4110,4105,4105,345553
20201005,1316,4105,4110,4100,4105,257488
20201005,1317,4100,4110,4100,4105,186409
20201005,1318,4105,4110,4100,4110,119494
20201005,1319,4110,4110,4105,4110,3579
20201005,1320,4110,4110,4100,4105,176702
20201005,1321,4105,4105,4100,4100,21209
20201005,1322,4100,4105,4100,4105,7270
20201005,1323,4105,4105,4100,4100,47881
20201005,1324,4100,4105,4100,4105,30288
20201005,1325,4105,4105,4100,4105,64574
20201005,1326,4105,4110,4105,4105,254618
20201005,1327,4100,4105,4100,4105,8046
20201005,1328,4105,4110,4105,4105,25385
20201005,1329,4110,4110,4100,4100,130255
20201005,1330,4100,4105,4100,4100,14484
20201005,1331,4100,4105,4095,4100,847590
20201005,1332,4100,4100,4095,4100,54085
20201005,1333,4100,4100,4095,4100,74123
20201005,1334,4100,4100,4095,4100,18276
20201005,1335,4100,4100,4095,4095,48416
20201005,1336,4095,4100,4095,4095,400725
20201005,1337,4095,4100,4095,4095,737312
20201005,1338,4095,4100,4095,4095,438677
20201005,1339,4100,4100,4095,4100,8236
20201005,1340,4100,4100,4095,4100,12926
20201005,1341,4100,4100,4095,4095,143853
20201005,1342,4095,4105,4095,4100,1121305
20201005,1343,4095,4100,4095,4095,6145
20201005,1344,4100,4100,4095,4095,19171
20201005,1345,4100,4100,4095,4100,40961
20201005,1346,4095,4100,4095,4100,14664
20201005,1347,4100,4100,4095,4100,14366
20201005,1348,4100,4100,4095,4095,4377
20201005,1349,4095,4105,4095,4100,128345
20201005,1350,4105,4105,4095,4100,63967
20201005,1351,4100,4100,4095,4095,8715
20201005,1352,4100,4100,4095,4100,1445
20201005,1353,4100,4100,4095,4100,852
20201005,1354,4100,4100,4095,4100,22696
20201005,1355,4100,4100,4100,4100,1909
20201005,1356,4100,4100,4095,4095,29473
20201005,1357,4100,4100,4095,4100,1414
20201005,1358,4100,4100,4095,4100,85390
20201005,1359,4100,4100,4095,4100,16738
20201005,1400,4100,4100,4095,4095,7733
20201005,1401,4095,4100,4095,4100,623967
20201005,1402,4100,4100,4095,4100,29158
20201005,1403,4100,4100,4095,4100,9208
20201005,1404,4100,4105,4095,4100,733146
20201005,1405,4100,4105,4095,4105,142418
20201005,1406,4105,4105,4095,4095,48338
20201005,1407,4095,4100,4090,4095,340147
20201005,1408,4095,4095,4090,4095,210079
20201005,1409,4095,4100,4090,4095,194540
20201005,1410,4095,4100,4090,4095,142366
20201005,1411,4095,4100,4090,4095,24501
20201005,1412,4095,4095,4090,4090,978564
20201005,1413,4090,4095,4085,4090,240798
20201005,1414,4095,4095,4090,4095,106178
20201005,1415,4090,4095,4085,4085,355586
20201005,1416,4085,4095,4085,4095,254604
20201005,1417,4095,4095,4090,4095,103090
20201005,1418,4095,4095,4090,4095,7471
20201005,1419,4090,4095,4090,4095,11388
20201005,1420,4095,4095,4090,4095,16728
20201005,1421,4095,4095,4090,4090,203405
20201005,1422,4095,4095,4090,4095,11927
20201005,1423,4095,4095,4090,4095,14287
20201005,1424,4095,4095,4090,4090,148472
20201005,1425,4095,4095,4090,4090,98113
20201005,1426,4090,4095,4090,4090,78423
20201005,1427,4090,4095,4085,4090,135881
20201005,1428,4085,4090,4085,4085,71164
20201005,1429,4085,4090,4080,4085,1240515
20201005,1430,4085,4090,4080,4080,67731
20201005,1431,4085,4090,4080,4090,201317
20201005,1432,4090,4090,4080,4085,130298
20201005,1433,4085,4085,4080,4085,143137
20201005,1434,4085,4085,4080,4085,570802
20201005,1435,4085,4085,4080,4085,92382
20201005,1436,4085,4085,4080,4085,948446
20201005,1437,4085,4085,4080,4080,51563
20201005,1438,4085,4085,4080,4085,30084
20201005,1439,4085,4085,4080,4085,36698
20201005,1440,4085,4085,4075,4080,672697
20201005,1441,4080,4080,4075,4080,32068
20201005,1442,4080,4080,4075,4080,119230
20201005,1443,4080,4080,4075,4075,74088
20201005,1444,4075,4080,4075,4080,417393
20201005,1445,4085,4085,4075,4080,360204
20201005,1446,4080,4080,4075,4080,74641
20201005,1447,4080,4080,4070,4075,2459013
20201005,1448,4075,4080,4070,4075,227862
20201005,1449,4070,4075,4070,4075,44408
20201005,1450,4075,4075,4070,4075,161343
20201005,1451,4070,4075,4070,4075,23941
20201005,1452,4075,4075,4070,4075,134592
20201005,1453,4075,4080,4070,4075,842274
20201005,1454,4070,4080,4070,4080,287789
20201005,1455,4075,4080,4075,4080,30906
20201005,1456,4080,4080,4075,4080,352360
20201005,1457,4080,4080,4075,4080,76787
20201005,1458,4080,4085,4075,4080,791525
20201005,1459,4085,4085,4075,4085,159278
20201005,1500,4085,4085,4080,4080,97503
20201005,1501,4080,4085,4080,4085,683576
20201005,1502,4085,4090,4085,4090,683806
20201005,1503,4090,4090,4085,4090,457930
20201005,1504,4090,4095,4085,4095,236130
20201005,1505,4095,4095,4085,4090,349392
20201005,1506,4090,4095,4085,4090,81264
20201005,1507,4090,4090,4085,4090,13686
20201005,1508,4090,4090,4085,4090,519332
20201005,1509,4090,4095,4085,4090,714954
20201005,1510,4090,4095,4090,4090,109804
20201005,1511,4090,4095,4090,4095,55151
20201005,1512,4095,4095,4090,4095,100992
20201005,1513,4095,4095,4090,4095,351918
20201005,1514,4095,4095,4090,4090,837115
20201005,1515,4095,4095,4085,4090,225045
20201005,1516,4090,4095,4090,4095,130378
20201005,1517,4090,4095,4085,4090,731372
20201005,1518,4090,4095,4085,4095,902549
20201005,1519,4090,4095,4085,4090,288550
20201005,1520,4090,4090,4085,4085,418503
20201005,1530,4090,4090,4090,4090,1380499