날짜,시간,시가,고가,저가,종가,거래량
20201008,0901,15630,15660,15630,15640,1391380
20201008,0902,15640,15650,15615,15615,455255
20201008,0903,15620,15625,15605,15620,660733
20201008,0904,15620,15625,15590,15595,276321
20201008,0905,15595,15605,15590,15590,429904
20201008,0906,15595,15605,15585,15600,643098
20201008,0907,15600,15610,15585,15595,432692
20201008,0908,15600,15600,15570,15580,250379
20201008,0909,15580,15585,15560,15560,259472
20201008,0910,15560,15580,15555,15565,387687
20201008,0911,15570,15570,15555,15560,203136
20201008,0912,15560,15575,15560,15565,206559
20201008,0913,15565,15570,15555,15560,66486
20201008,0914,15560,15560,15535,15535,109745
20201008,0915,15540,15555,15535,15545,110963
20201008,0916,15545,15550,15525,15550,137540
20201008,0917,15545,15550,15535,15535,101416
20201008,0918,15535,15555,15530,15555,148902
20201008,0919,15550,15560,15535,15545,286729
20201008,0920,15545,15565,15540,15560,107308
20201008,0921,15565,15575,15560,15565,221334
20201008,0922,15565,15575,15550,15550,176337
20201008,0923,15545,15550,15510,15520,214801
20201008,0924,15515,15520,15485,15505,568481
20201008,0925,15505,15510,15495,15500,173800
20201008,0926,15500,15505,15490,15500,182391
20201008,0927,15500,15500,15475,15485,342094
20201008,0928,15485,15510,15475,15510,252308
20201008,0929,15510,15515,15495,15500,273477
20201008,0930,15500,15515,15495,15510,139709
20201008,0931,15510,15515,15500,15510,261382
20201008,0932,15510,15535,15505,15530,283665
20201008,0933,15535,15550,15535,15545,214106
20201008,0934,15545,15560,15545,15555,323591
20201008,0935,15555,15560,15535,15540,201191
20201008,0936,15540,15540,15495,15500,249683
20201008,0937,15500,15520,15500,15510,143931
20201008,0938,15510,15520,15505,15510,74994
20201008,0939,15510,15525,15505,15515,290099
20201008,0940,15515,15520,15500,15510,119931
20201008,0941,15510,15520,15490,15495,144395
20201008,0942,15495,15495,15480,15490,246920
20201008,0943,15490,15495,15475,15485,197748
20201008,0944,15485,15500,15480,15485,40147
20201008,0945,15490,15500,15490,15495,49719
20201008,0946,15495,15495,15485,15490,151517
20201008,0947,15485,15510,15480,15505,153999
20201008,0948,15510,15530,15505,15525,352249
20201008,0949,15520,15540,15520,15535,415239
20201008,0950,15535,15545,15525,15535,152264
20201008,0951,15530,15540,15525,15530,190527
20201008,0952,15530,15535,15520,15530,38162
20201008,0953,15530,15550,15520,15550,204494
20201008,0954,15545,15555,15535,15535,138596
20201008,0955,15540,15545,15530,15540,52412
20201008,0956,15540,15545,15530,15545,106424
20201008,0957,15540,15540,15525,15530,44460
20201008,0958,15530,15530,15510,15515,153338
20201008,0959,15515,15515,15485,15485,175338
20201008,1000,15490,15500,15480,15495,236280
20201008,1001,15495,15515,15490,15515,59342
20201008,1002,15515,15525,15505,15505,201919
20201008,1003,15505,15505,15485,15490,171610
20201008,1004,15490,15495,15460,15460,393799
20201008,1005,15460,15475,15455,15470,163919
20201008,1006,15470,15470,15455,15460,112772
20201008,1007,15465,15470,15455,15465,207207
20201008,1008,15465,15485,15465,15485,160711
20201008,1009,15485,15485,15465,15465,141525
20201008,1010,15470,15470,15445,15460,274307
20201008,1011,15455,15465,15450,15460,78518
20201008,1012,15455,15465,15455,15460,71682
20201008,1013,15460,15465,15440,15455,327577
20201008,1014,15460,15460,15435,15440,111015
20201008,1015,15440,15450,15425,15445,223388
20201008,1016,15445,15445,15415,15425,173561
20201008,1017,15425,15435,15410,15415,119928
20201008,1018,15415,15415,15395,15405,378363
20201008,1019,15400,15410,15395,15400,237791
20201008,1020,15400,15405,15395,15395,43479
20201008,1021,15400,15400,15385,15400,270072
20201008,1022,15395,15425,15395,15415,230456
20201008,1023,15415,15420,15400,15400,112286
20201008,1024,15400,15405,15390,15395,233059
20201008,1025,15390,15400,15375,15375,407737
20201008,1026,15375,15385,15370,15380,406907
20201008,1027,15385,15385,15375,15380,101665
20201008,1028,15380,15380,15350,15360,244581
20201008,1029,15360,15365,15350,15355,124230
20201008,1030,15355,15360,15335,15355,206098
20201008,1031,15355,15355,15330,15330,221134
20201008,1032,15330,15330,15315,15325,259113
20201008,1033,15325,15325,15310,15310,208442
20201008,1034,15310,15345,15310,15345,160808
20201008,1035,15345,15370,15335,15365,257771
20201008,1036,15365,15380,15360,15380,128241
20201008,1037,15380,15395,15380,15390,235739
20201008,1038,15390,15395,15365,15370,290104
20201008,1039,15375,15375,15360,15360,153475
20201008,1040,15360,15390,15355,15370,138953
20201008,1041,15370,15375,15360,15360,106997
20201008,1042,15360,15365,15355,15360,112039
20201008,1043,15360,15375,15360,15370,63293
20201008,1044,15370,15370,15350,15355,181952
20201008,1045,15355,15360,15345,15360,125649
20201008,1046,15365,15365,15350,15350,107679
20201008,1047,15355,15370,15350,15360,68305
20201008,1048,15360,15365,15320,15335,278330
20201008,1049,15325,15340,15320,15335,108795
20201008,1050,15335,15340,15325,15330,62699
20201008,1051,15330,15335,15330,15330,49504
20201008,1052,15330,15330,15300,15305,211970
20201008,1053,15300,15335,15300,15330,121101
20201008,1054,15330,15355,15330,15350,96448
20201008,1055,15350,15370,15350,15365,115216
20201008,1056,15365,15410,15360,15400,666775
20201008,1057,15395,15405,15380,15395,148414
20201008,1058,15395,15395,15375,15380,150147
20201008,1059,15385,15390,15380,15385,94046
20201008,1100,15385,15395,15380,15390,220588
20201008,1101,15390,15400,15390,15395,242663
20201008,1102,15395,15410,15385,15400,118763
20201008,1103,15400,15425,15395,15420,252841
20201008,1104,15420,15430,15415,15425,187791
20201008,1105,15425,15425,15415,15420,182507
20201008,1106,15420,15420,15400,15405,149528
20201008,1107,15400,15405,15395,15400,53814
20201008,1108,15395,15395,15385,15385,79238
20201008,1109,15385,15390,15380,15385,42888
20201008,1110,15385,15405,15385,15405,88245
20201008,1111,15410,15415,15405,15410,72686
20201008,1112,15410,15415,15390,15395,30217
20201008,1113,15395,15405,15390,15400,46636
20201008,1114,15405,15405,15390,15395,94674
20201008,1115,15390,15390,15380,15385,82508
20201008,1116,15385,15385,15380,15380,37947
20201008,1117,15375,15380,15360,15360,118879
20201008,1118,15365,15375,15360,15370,69293
20201008,1119,15370,15380,15365,15380,57680
20201008,1120,15375,15380,15370,15380,50443
20201008,1121,15375,15375,15355,15360,98990
20201008,1122,15360,15365,15355,15365,72020
20201008,1123,15365,15375,15365,15370,244774
20201008,1124,15370,15390,15370,15385,96498
20201008,1125,15385,15415,15385,15400,337050
20201008,1126,15400,15405,15380,15385,181726
20201008,1127,15385,15395,15375,15390,44888
20201008,1128,15390,15395,15370,15375,189264
20201008,1129,15375,15380,15365,15380,61333
20201008,1130,15375,15380,15370,15370,49992
20201008,1131,15370,15370,15350,15360,110301
20201008,1132,15355,15370,15355,15365,93093
20201008,1133,15365,15370,15360,15365,48793
20201008,1134,15370,15375,15370,15370,36512
20201008,1135,15370,15375,15370,15370,39947
20201008,1136,15375,15375,15365,15365,20525
20201008,1137,15370,15370,15360,15360,129387
20201008,1138,15360,15370,15355,15365,85525
20201008,1139,15365,15390,15360,15385,43924
20201008,1140,15385,15390,15380,15390,65078
20201008,1141,15390,15395,15385,15390,124168
20201008,1142,15390,15405,15390,15405,83808
20201008,1143,15405,15415,15400,15405,132410
20201008,1144,15400,15420,15400,15415,260272
20201008,1145,15415,15415,15405,15415,125025
20201008,1146,15415,15415,15395,15400,54544
20201008,1147,15400,15410,15400,15405,140350
20201008,1148,15405,15410,15400,15405,11757
20201008,1149,15405,15415,15400,15410,140676
20201008,1150,15410,15410,15395,15400,55268
20201008,1151,15395,15400,15390,15395,49398
20201008,1152,15400,15405,15390,15395,74465
20201008,1153,15390,15400,15390,15400,12888
20201008,1154,15400,15405,15390,15395,53074
20201008,1155,15400,15420,15395,15415,135153
20201008,1156,15415,15420,15410,15420,76410
20201008,1157,15420,15420,15410,15415,32767
20201008,1158,15420,15425,15415,15425,169685
20201008,1159,15430,15435,15425,15430,259429
20201008,1200,15430,15445,15430,15435,152162
20201008,1201,15440,15455,15435,15445,309514
20201008,1202,15450,15450,15445,15450,52502
20201008,1203,15445,15455,15435,15435,121338
20201008,1204,15435,15435,15415,15420,165582
20201008,1205,15420,15425,15420,15420,51156
20201008,1206,15415,15420,15410,15415,95017
20201008,1207,15410,15430,15410,15430,74209
20201008,1208,15425,15435,15420,15435,54210
20201008,1209,15435,15440,15425,15430,95276
20201008,1210,15435,15440,15425,15435,44420
20201008,1211,15435,15450,15430,15445,101644
20201008,1212,15450,15455,15445,15455,98527
20201008,1213,15455,15455,15435,15445,102334
20201008,1214,15445,15445,15435,15435,91847
20201008,1215,15435,15445,15430,15440,116652
20201008,1216,15445,15450,15440,15445,84854
20201008,1217,15445,15455,15445,15455,62213
20201008,1218,15455,15455,15445,15450,38771
20201008,1219,15455,15460,15440,15445,70897
20201008,1220,15445,15450,15430,15435,141568
20201008,1221,15435,15440,15435,15435,56336
20201008,1222,15430,15435,15415,15415,75537
20201008,1223,15420,15425,15415,15425,89746
20201008,1224,15425,15445,15425,15435,105320
20201008,1225,15440,15450,15440,15445,37240
20201008,1226,15445,15455,15440,15445,57176
20201008,1227,15450,15450,15440,15445,26192
20201008,1228,15445,15450,15440,15450,59198
20201008,1229,15445,15455,15440,15450,42172
20201008,1230,15450,15450,15440,15450,31453
20201008,1231,15445,15450,15425,15425,108552
20201008,1232,15430,15435,15425,15435,17579
20201008,1233,15435,15440,15430,15440,78575
20201008,1234,15440,15455,15440,15450,97662
20201008,1235,15455,15460,15445,15450,69809
20201008,1236,15455,15455,15450,15455,12092
20201008,1237,15450,15450,15445,15445,32221
20201008,1238,15445,15470,15445,15465,134510
20201008,1239,15465,15485,15460,15480,151395
20201008,1240,15485,15485,15470,15475,199641
20201008,1241,15475,15480,15455,15455,137700
20201008,1242,15455,15475,15450,15470,52677
20201008,1243,15470,15490,15465,15485,133573
20201008,1244,15480,15490,15480,15485,130111
20201008,1245,15485,15495,15480,15495,154689
20201008,1246,15495,15500,15485,15500,119202
20201008,1247,15495,15505,15495,15505,220078
20201008,1248,15500,15505,15490,15495,59355
20201008,1249,15495,15500,15485,15490,48894
20201008,1250,15490,15505,15490,15505,351706
20201008,1251,15505,15505,15495,15500,131633
20201008,1252,15505,15510,15500,15500,87390
20201008,1253,15500,15505,15490,15490,147166
20201008,1254,15490,15495,15475,15475,369947
20201008,1255,15475,15485,15470,15480,81797
20201008,1256,15485,15485,15465,15470,94499
20201008,1257,15475,15480,15470,15470,42152
20201008,1258,15475,15480,15465,15465,65736
20201008,1259,15475,15480,15470,15480,31913
20201008,1300,15480,15480,15470,15470,129890
20201008,1301,15475,15480,15470,15470,76225
20201008,1302,15470,15480,15470,15475,35082
20201008,1303,15480,15490,15475,15485,51407
20201008,1304,15490,15490,15480,15485,66760
20201008,1305,15485,15485,15475,15475,28141
20201008,1306,15480,15490,15475,15475,42161
20201008,1307,15475,15475,15450,15450,98624
20201008,1308,15450,15455,15435,15440,124564
20201008,1309,15435,15440,15425,15425,55083
20201008,1310,15430,15445,15425,15440,51909
20201008,1311,15435,15435,15410,15410,306117
20201008,1312,15410,15415,15400,15415,167842
20201008,1313,15415,15415,15405,15410,69421
20201008,1314,15410,15415,15400,15415,166874
20201008,1315,15415,15415,15390,15395,110369
20201008,1316,15395,15400,15385,15385,134248
20201008,1317,15385,15400,15375,15400,223179
20201008,1318,15400,15405,15390,15400,89380
20201008,1319,15395,15405,15385,15385,162092
20201008,1320,15385,15405,15380,15400,45942
20201008,1321,15400,15415,15400,15415,67052
20201008,1322,15415,15420,15415,15420,152420
20201008,1323,15420,15425,15415,15420,68791
20201008,1324,15420,15425,15410,15415,41850
20201008,1325,15415,15425,15415,15420,71048
20201008,1326,15425,15430,15420,15420,54630
20201008,1327,15420,15435,15420,15435,169838
20201008,1328,15435,15450,15435,15435,171939
20201008,1329,15435,15445,15435,15435,35669
20201008,1330,15435,15435,15430,15430,74605
20201008,1331,15430,15435,15430,15430,130017
20201008,1332,15430,15435,15425,15430,30944
20201008,1333,15430,15435,15425,15430,28542
20201008,1334,15425,15430,15415,15425,39381
20201008,1335,15425,15435,15425,15435,34019
20201008,1336,15435,15445,15435,15440,73067
20201008,1337,15440,15445,15435,15435,16497
20201008,1338,15440,15440,15430,15430,27980
20201008,1339,15435,15435,15420,15420,91788
20201008,1340,15425,15435,15425,15430,75564
20201008,1341,15430,15440,15430,15430,51847
20201008,1342,15430,15430,15420,15425,118505
20201008,1343,15425,15430,15415,15425,29230
20201008,1344,15420,15430,15420,15430,10611
20201008,1345,15425,15430,15425,15425,27816
20201008,1346,15425,15430,15425,15430,23843
20201008,1347,15430,15440,15425,15435,54335
20201008,1348,15435,15460,15435,15455,245018
20201008,1349,15455,15455,15440,15450,88306
20201008,1350,15445,15455,15440,15455,48259
20201008,1351,15455,15455,15445,15455,77498
20201008,1352,15455,15480,15450,15480,206156
20201008,1353,15475,15495,15475,15495,320705
20201008,1354,15490,15495,15470,15475,322384
20201008,1355,15475,15485,15470,15475,66852
20201008,1356,15480,15485,15475,15475,54079
20201008,1357,15475,15475,15460,15465,71447
20201008,1358,15465,15470,15460,15470,33672
20201008,1359,15465,15470,15455,15460,83383
20201008,1400,15455,15465,15455,15460,41360
20201008,1401,15460,15475,15460,15470,109229
20201008,1402,15470,15470,15460,15460,111459
20201008,1403,15460,15470,15455,15470,38596
20201008,1404,15470,15475,15460,15465,42607
20201008,1405,15460,15465,15450,15460,71730
20201008,1406,15455,15455,15450,15450,56865
20201008,1407,15450,15455,15450,15455,44510
20201008,1408,15450,15455,15440,15440,82658
20201008,1409,15435,15440,15430,15435,116639
20201008,1410,15435,15440,15425,15430,99888
20201008,1411,15430,15445,15430,15445,113488
20201008,1412,15445,15460,15445,15455,55156
20201008,1413,15455,15480,15450,15475,212793
20201008,1414,15475,15480,15460,15470,89119
20201008,1415,15470,15475,15465,15465,54603
20201008,1416,15470,15475,15465,15465,27919
20201008,1417,15465,15475,15455,15470,76864
20201008,1418,15475,15475,15465,15475,73951
20201008,1419,15475,15480,15470,15480,110441
20201008,1420,15475,15485,15475,15485,61674
20201008,1421,15480,15495,15470,15475,254208
20201008,1422,15475,15480,15470,15475,48635
20201008,1423,15475,15480,15465,15475,69579
20201008,1424,15470,15485,15470,15480,75761
20201008,1425,15480,15480,15470,15470,356810
20201008,1426,15470,15475,15465,15470,134513
20201008,1427,15465,15475,15455,15460,97323
20201008,1428,15465,15470,15460,15470,68384
20201008,1429,15460,15470,15460,15460,69281
20201008,1430,15460,15460,15450,15455,85631
20201008,1431,15455,15480,15455,15480,153604
20201008,1432,15480,15500,15475,15495,248077
20201008,1433,15495,15495,15475,15480,58751
20201008,1434,15480,15485,15470,15480,122812
20201008,1435,15480,15490,15475,15485,62615
20201008,1436,15485,15495,15480,15490,52525
20201008,1437,15490,15515,15490,15515,409247
20201008,1438,15515,15520,15505,15515,96516
20201008,1439,15515,15530,15505,15525,286550
20201008,1440,15525,15530,15510,15515,123633
20201008,1441,15510,15515,15495,15505,106415
20201008,1442,15510,15525,15505,15520,38677
20201008,1443,15520,15525,15510,15525,97216
20201008,1444,15530,15530,15515,15520,112832
20201008,1445,15520,15530,15510,15510,52065
20201008,1446,15505,15520,15490,15495,106270
20201008,1447,15500,15500,15460,15465,368730
20201008,1448,15465,15470,15455,15470,147472
20201008,1449,15465,15470,15460,15460,132999
20201008,1450,15455,15475,15450,15475,91023
20201008,1451,15470,15475,15465,15470,89010
20201008,1452,15475,15495,15470,15490,122430
20201008,1453,15490,15495,15480,15480,84917
20201008,1454,15480,15490,15475,15480,28926
20201008,1455,15480,15485,15475,15480,15270
20201008,1456,15480,15500,15480,15495,144509
20201008,1457,15495,15500,15480,15485,79088
20201008,1458,15485,15495,15475,15475,78521
20201008,1459,15475,15485,15470,15480,68703
20201008,1500,15480,15485,15475,15475,46901
20201008,1501,15475,15500,15475,15490,211354
20201008,1502,15495,15500,15490,15490,66878
20201008,1503,15495,15500,15490,15500,32428
20201008,1504,15500,15535,15500,15525,673151
20201008,1505,15525,15530,15515,15520,274630
20201008,1506,15520,15525,15500,15505,104997
20201008,1507,15510,15525,15505,15525,225478
20201008,1508,15525,15525,15510,15510,60865
20201008,1509,15515,15530,15515,15525,60450
20201008,1510,15525,15530,15520,15525,150313
20201008,1511,15520,15525,15510,15515,113084
20201008,1512,15515,15520,15510,15520,41188
20201008,1513,15515,15525,15510,15515,143517
20201008,1514,15515,15520,15495,15500,154693
20201008,1515,15500,15505,15490,15490,48787
20201008,1516,15490,15495,15485,15490,138407
20201008,1517,15495,15495,15470,15475,204027
20201008,1518,15480,15485,15465,15470,163065
20201008,1519,15465,15475,15455,15455,95195
20201008,1520,15460,15465,15455,15460,455065
20201008,1530,15415,15415,15415,15415,434648