날짜,시간,시가,고가,저가,종가,거래량
20201029,0901,4205,4220,4200,4210,7934562
20201029,0902,4215,4215,4205,4210,2840893
20201029,0903,4210,4215,4205,4210,2932562
20201029,0904,4210,4210,4200,4200,1660774
20201029,0905,4200,4205,4195,4195,1612939
20201029,0906,4195,4200,4195,4200,414732
20201029,0907,4195,4200,4185,4190,2594570
20201029,0908,4190,4200,4185,4200,1579729
20201029,0909,4200,4205,4195,4205,1387233
20201029,0910,4205,4210,4200,4210,1315429
20201029,0911,4210,4210,4200,4205,1307365
20201029,0912,4200,4205,4200,4205,827045
20201029,0913,4200,4205,4195,4205,436067
20201029,0914,4200,4205,4195,4200,386081
20201029,0915,4200,4200,4195,4195,121670
20201029,0916,4195,4200,4195,4195,466861
20201029,0917,4195,4200,4190,4195,1086681
20201029,0918,4190,4205,4190,4195,1356938
20201029,0919,4200,4200,4190,4195,698184
20201029,0920,4195,4200,4190,4190,456358
20201029,0921,4195,4200,4190,4195,1292551
20201029,0922,4195,4200,4190,4200,910095
20201029,0923,4200,4205,4195,4205,1384865
20201029,0924,4200,4210,4200,4205,1057137
20201029,0925,4210,4210,4200,4205,855150
20201029,0926,4200,4205,4195,4200,917938
20201029,0927,4200,4205,4195,4200,290079
20201029,0928,4205,4210,4200,4205,667933
20201029,0929,4205,4210,4195,4205,658259
20201029,0930,4205,4215,4205,4210,1662826
20201029,0931,4210,4215,4205,4215,564651
20201029,0932,4215,4220,4210,4215,2601955
20201029,0933,4220,4225,4215,4225,1067293
20201029,0934,4225,4230,4220,4230,1787813
20201029,0935,4230,4240,4230,4240,1118160
20201029,0936,4240,4250,4235,4240,2244446
20201029,0937,4240,4245,4235,4235,2681970
20201029,0938,4240,4245,4230,4230,1911344
20201029,0939,4230,4250,4230,4250,1627083
20201029,0940,4250,4250,4235,4240,1330581
20201029,0941,4240,4250,4240,4240,1110460
20201029,0942,4245,4250,4240,4250,277118
20201029,0943,4245,4255,4245,4250,1608977
20201029,0944,4250,4250,4245,4250,1021441
20201029,0945,4250,4255,4245,4255,259457
20201029,0946,4255,4255,4245,4250,1170210
20201029,0947,4250,4255,4245,4250,913647
20201029,0948,4250,4250,4240,4240,700147
20201029,0949,4240,4250,4240,4250,845324
20201029,0950,4250,4250,4240,4240,287053
20201029,0951,4240,4245,4235,4240,1087965
20201029,0952,4240,4245,4235,4240,550684
20201029,0953,4240,4245,4235,4245,499382
20201029,0954,4240,4250,4240,4245,604052
20201029,0955,4250,4250,4245,4245,372856
20201029,0956,4245,4250,4240,4245,396912
20201029,0957,4240,4245,4240,4245,702683
20201029,0958,4250,4250,4240,4245,341640
20201029,0959,4240,4250,4240,4250,255626
20201029,1000,4245,4255,4245,4255,1655956
20201029,1001,4255,4260,4250,4255,1994324
20201029,1002,4255,4260,4240,4245,1205233
20201029,1003,4245,4250,4240,4245,511759
20201029,1004,4245,4250,4240,4245,189207
20201029,1005,4245,4245,4235,4240,1091263
20201029,1006,4240,4255,4240,4255,1343819
20201029,1007,4255,4255,4245,4250,101185
20201029,1008,4250,4255,4245,4255,165880
20201029,1009,4255,4255,4250,4255,34484
20201029,1010,4255,4255,4245,4250,379897
20201029,1011,4250,4255,4245,4250,339204
20201029,1012,4250,4260,4250,4255,892137
20201029,1013,4255,4260,4245,4250,450580
20201029,1014,4245,4250,4245,4245,45245
20201029,1015,4245,4255,4245,4250,339171
20201029,1016,4250,4255,4250,4255,287442
20201029,1017,4250,4255,4250,4250,23455
20201029,1018,4250,4255,4250,4250,25040
20201029,1019,4250,4260,4250,4255,844154
20201029,1020,4255,4260,4255,4255,80449
20201029,1021,4255,4260,4255,4255,193799
20201029,1022,4255,4270,4255,4270,2093364
20201029,1023,4270,4275,4265,4270,1191634
20201029,1024,4270,4275,4265,4265,937802
20201029,1025,4270,4275,4265,4275,1020998
20201029,1026,4275,4275,4265,4270,537717
20201029,1027,4270,4270,4265,4270,162708
20201029,1028,4270,4270,4265,4265,964857
20201029,1029,4265,4265,4260,4265,160697
20201029,1030,4265,4265,4260,4265,29235
20201029,1031,4265,4270,4260,4265,417803
20201029,1032,4265,4265,4250,4255,1620462
20201029,1033,4255,4260,4250,4255,554536
20201029,1034,4255,4255,4250,4250,581123
20201029,1035,4250,4255,4245,4245,347346
20201029,1036,4250,4255,4245,4250,230371
20201029,1037,4245,4250,4240,4245,1445586
20201029,1038,4240,4245,4240,4245,320915
20201029,1039,4245,4245,4240,4245,1260274
20201029,1040,4245,4245,4240,4240,1352753
20201029,1041,4240,4245,4240,4245,1093513
20201029,1042,4245,4245,4235,4240,617293
20201029,1043,4240,4245,4235,4240,492270
20201029,1044,4240,4240,4235,4235,56262
20201029,1045,4235,4240,4235,4240,687235
20201029,1046,4240,4245,4235,4245,416070
20201029,1047,4245,4245,4235,4235,46084
20201029,1048,4235,4245,4235,4235,1161139
20201029,1049,4235,4235,4230,4235,340145
20201029,1050,4230,4235,4230,4230,85808
20201029,1051,4235,4235,4225,4230,550210
20201029,1052,4230,4240,4230,4240,840223
20201029,1053,4240,4240,4230,4230,513785
20201029,1054,4230,4235,4230,4230,38710
20201029,1055,4230,4235,4225,4230,794218
20201029,1056,4230,4235,4225,4230,337753
20201029,1057,4230,4235,4225,4230,597904
20201029,1058,4230,4235,4230,4230,483350
20201029,1059,4235,4240,4230,4240,477901
20201029,1100,4235,4240,4235,4240,131002
20201029,1101,4240,4245,4235,4245,569906
20201029,1102,4245,4245,4240,4245,655078
20201029,1103,4245,4250,4245,4245,141551
20201029,1104,4250,4250,4240,4245,1145362
20201029,1105,4245,4250,4245,4245,60039
20201029,1106,4245,4245,4235,4240,1090027
20201029,1107,4240,4250,4240,4250,342309
20201029,1108,4245,4250,4245,4250,62063
20201029,1109,4250,4250,4245,4250,21937
20201029,1110,4245,4250,4245,4245,152702
20201029,1111,4245,4245,4235,4240,440435
20201029,1112,4240,4255,4240,4250,1096233
20201029,1113,4255,4255,4250,4250,290682
20201029,1114,4250,4260,4250,4255,506962
20201029,1115,4260,4260,4250,4255,273962
20201029,1116,4255,4260,4255,4255,42797
20201029,1117,4260,4260,4255,4260,68164
20201029,1118,4260,4260,4255,4255,60218
20201029,1119,4255,4265,4255,4260,895558
20201029,1120,4265,4265,4260,4260,110195
20201029,1121,4265,4265,4260,4265,523755
20201029,1122,4260,4265,4255,4255,804820
20201029,1123,4260,4265,4255,4265,457611
20201029,1124,4260,4270,4260,4265,691634
20201029,1125,4265,4270,4260,4265,772850
20201029,1126,4265,4270,4260,4265,881842
20201029,1127,4265,4270,4260,4265,228957
20201029,1128,4265,4270,4260,4260,68089
20201029,1129,4265,4265,4260,4260,19626
20201029,1130,4260,4265,4260,4260,269666
20201029,1131,4260,4265,4255,4255,169294
20201029,1132,4255,4260,4255,4255,112204
20201029,1133,4255,4260,4250,4255,212425
20201029,1134,4255,4260,4250,4260,72619
20201029,1135,4260,4265,4255,4260,691459
20201029,1136,4260,4265,4255,4255,567834
20201029,1137,4260,4260,4255,4260,151653
20201029,1138,4260,4260,4255,4260,292640
20201029,1139,4260,4260,4255,4260,416636
20201029,1140,4260,4260,4255,4255,19360
20201029,1141,4255,4260,4255,4255,101384
20201029,1142,4255,4260,4255,4260,71621
20201029,1143,4260,4265,4255,4260,568299
20201029,1144,4255,4260,4255,4255,163769
20201029,1145,4255,4255,4250,4250,83236
20201029,1146,4255,4260,4255,4255,195897
20201029,1147,4260,4265,4260,4260,186607
20201029,1148,4260,4265,4260,4265,513495
20201029,1149,4265,4270,4260,4265,53415
20201029,1150,4260,4270,4260,4265,413314
20201029,1151,4265,4270,4260,4270,226118
20201029,1152,4270,4270,4265,4270,128823
20201029,1153,4265,4270,4265,4265,12740
20201029,1154,4270,4270,4265,4265,309865
20201029,1155,4265,4270,4260,4265,497474
20201029,1156,4265,4265,4260,4265,14853
20201029,1157,4265,4265,4255,4255,314756
20201029,1158,4260,4265,4255,4265,90756
20201029,1159,4260,4265,4260,4265,8662
20201029,1200,4260,4265,4260,4260,411552
20201029,1201,4260,4265,4260,4265,48063
20201029,1202,4265,4270,4260,4265,571417
20201029,1203,4265,4270,4265,4265,349830
20201029,1204,4265,4275,4265,4270,1667872
20201029,1205,4270,4275,4270,4270,114943
20201029,1206,4275,4275,4265,4270,453026
20201029,1207,4265,4270,4260,4265,484658
20201029,1208,4265,4270,4260,4260,661558
20201029,1209,4260,4265,4260,4260,35337
20201029,1210,4260,4265,4260,4260,81220
20201029,1211,4265,4265,4260,4260,15580
20201029,1212,4265,4265,4260,4265,30008
20201029,1213,4265,4265,4255,4260,612624
20201029,1214,4260,4265,4255,4260,115514
20201029,1215,4260,4260,4255,4260,91121
20201029,1216,4255,4265,4255,4260,49871
20201029,1217,4260,4265,4255,4255,438813
20201029,1218,4255,4260,4250,4250,637852
20201029,1219,4255,4260,4250,4255,238742
20201029,1220,4255,4260,4255,4260,331822
20201029,1221,4260,4265,4255,4265,61680
20201029,1222,4265,4265,4255,4265,43855
20201029,1223,4260,4265,4260,4265,12101
20201029,1224,4265,4270,4260,4265,835536
20201029,1225,4265,4270,4260,4270,121701
20201029,1226,4265,4270,4260,4270,168441
20201029,1227,4270,4270,4260,4260,7249
20201029,1228,4260,4265,4260,4260,212598
20201029,1229,4260,4265,4260,4265,29793
20201029,1230,4265,4265,4260,4260,43480
20201029,1231,4260,4265,4260,4265,51258
20201029,1232,4260,4260,4255,4260,131786
20201029,1233,4255,4260,4255,4260,46824
20201029,1234,4255,4265,4255,4260,431002
20201029,1235,4265,4265,4260,4265,34182
20201029,1236,4265,4270,4260,4265,385760
20201029,1237,4265,4270,4265,4270,8576
20201029,1238,4270,4270,4265,4265,78635
20201029,1239,4265,4270,4265,4270,93175
20201029,1240,4265,4270,4265,4270,198976
20201029,1241,4270,4270,4265,4270,1370163
20201029,1242,4270,4275,4270,4270,111758
20201029,1243,4270,4275,4270,4270,230761
20201029,1244,4270,4275,4265,4270,70215
20201029,1245,4270,4275,4270,4275,108492
20201029,1246,4270,4275,4270,4275,51362
20201029,1247,4270,4275,4270,4270,126203
20201029,1248,4270,4275,4270,4275,48911
20201029,1249,4270,4280,4270,4280,1196308
20201029,1250,4280,4285,4275,4280,1814704
20201029,1251,4280,4280,4275,4275,326773
20201029,1252,4275,4280,4270,4270,581121
20201029,1253,4270,4275,4265,4270,202314
20201029,1254,4270,4275,4265,4270,205489
20201029,1255,4270,4275,4265,4270,144675
20201029,1256,4270,4275,4265,4275,93975
20201029,1257,4270,4275,4270,4270,33215
20201029,1258,4270,4275,4270,4270,41228
20201029,1259,4270,4280,4270,4275,342795
20201029,1300,4275,4275,4270,4275,35012
20201029,1301,4275,4275,4265,4265,239314
20201029,1302,4270,4275,4265,4275,44669
20201029,1303,4270,4275,4270,4275,50861
20201029,1304,4270,4275,4265,4270,161891
20201029,1305,4270,4275,4265,4275,124506
20201029,1306,4270,4275,4270,4270,13886
20201029,1307,4275,4275,4265,4270,186697
20201029,1308,4270,4270,4265,4265,19000
20201029,1309,4265,4265,4260,4260,915892
20201029,1310,4265,4270,4260,4265,312118
20201029,1311,4265,4270,4265,4265,73950
20201029,1312,4265,4265,4260,4260,158494
20201029,1313,4260,4265,4260,4260,74911
20201029,1314,4260,4265,4255,4260,731418
20201029,1315,4260,4265,4255,4265,261088
20201029,1316,4260,4265,4255,4255,304948
20201029,1317,4255,4265,4255,4265,160701
20201029,1318,4260,4265,4255,4255,295794
20201029,1319,4255,4260,4255,4260,192883
20201029,1320,4255,4260,4250,4255,425889
20201029,1321,4250,4255,4250,4255,160991
20201029,1322,4250,4255,4245,4250,861365
20201029,1323,4250,4255,4245,4250,153718
20201029,1324,4250,4250,4245,4245,84616
20201029,1325,4245,4250,4240,4245,1779785
20201029,1326,4240,4250,4240,4250,576942
20201029,1327,4250,4250,4245,4250,106525
20201029,1328,4250,4250,4245,4250,13292
20201029,1329,4250,4255,4245,4255,349812
20201029,1330,4255,4255,4245,4255,171728
20201029,1331,4255,4255,4250,4255,116197
20201029,1332,4255,4255,4245,4250,294968
20201029,1333,4250,4255,4245,4255,57419
20201029,1334,4255,4255,4245,4255,239758
20201029,1335,4255,4255,4245,4250,85467
20201029,1336,4250,4255,4245,4250,95457
20201029,1337,4245,4250,4245,4250,447106
20201029,1338,4250,4250,4240,4245,35962
20201029,1339,4240,4245,4240,4240,76365
20201029,1340,4245,4250,4240,4245,261006
20201029,1341,4245,4245,4240,4240,815620
20201029,1342,4240,4245,4235,4240,188619
20201029,1343,4240,4240,4235,4235,187562
20201029,1344,4235,4245,4235,4240,367363
20201029,1345,4240,4245,4235,4240,567657
20201029,1346,4240,4245,4235,4240,201089
20201029,1347,4240,4250,4240,4245,707841
20201029,1348,4245,4245,4240,4240,62571
20201029,1349,4240,4240,4235,4235,208705
20201029,1350,4235,4235,4230,4235,565266
20201029,1351,4230,4240,4230,4240,228668
20201029,1352,4235,4235,4230,4235,215313
20201029,1353,4230,4235,4230,4230,214086
20201029,1354,4230,4235,4230,4230,408231
20201029,1355,4230,4230,4220,4220,436036
20201029,1356,4225,4225,4215,4220,854671
20201029,1357,4220,4225,4220,4225,183496
20201029,1358,4225,4225,4220,4220,178370
20201029,1359,4220,4225,4215,4220,351477
20201029,1400,4215,4225,4215,4215,519188
20201029,1401,4220,4225,4215,4225,235325
20201029,1402,4225,4230,4220,4225,370530
20201029,1403,4225,4225,4220,4225,198203
20201029,1404,4225,4230,4220,4230,202802
20201029,1405,4230,4230,4220,4225,498754
20201029,1406,4225,4230,4220,4225,84949
20201029,1407,4230,4230,4220,4220,86723
20201029,1408,4220,4225,4220,4220,83249
20201029,1409,4220,4225,4215,4220,1029943
20201029,1410,4220,4220,4215,4215,50277
20201029,1411,4215,4220,4210,4215,507983
20201029,1412,4215,4220,4210,4215,748514
20201029,1413,4215,4220,4210,4210,247007
20201029,1414,4215,4215,4210,4215,488821
20201029,1415,4210,4220,4210,4220,322344
20201029,1416,4220,4225,4215,4220,596485
20201029,1417,4220,4220,4215,4220,978325
20201029,1418,4220,4220,4215,4220,25479
20201029,1419,4215,4220,4210,4210,405051
20201029,1420,4215,4215,4205,4210,648446
20201029,1421,4210,4215,4205,4215,374561
20201029,1422,4215,4220,4215,4220,110429
20201029,1423,4220,4220,4210,4210,322466
20201029,1424,4210,4220,4210,4220,467718
20201029,1425,4220,4225,4220,4220,217866
20201029,1426,4220,4225,4215,4220,464199
20201029,1427,4220,4225,4220,4225,42362
20201029,1428,4225,4225,4215,4220,254010
20201029,1429,4225,4225,4215,4215,590156
20201029,1430,4220,4220,4210,4215,386639
20201029,1431,4210,4215,4210,4210,37320
20201029,1432,4215,4220,4210,4215,325802
20201029,1433,4210,4215,4205,4210,317754
20201029,1434,4205,4210,4195,4200,1689985
20201029,1435,4200,4205,4195,4200,382713
20201029,1436,4200,4205,4195,4200,501629
20201029,1437,4200,4210,4195,4210,1265902
20201029,1438,4205,4210,4200,4200,291357
20201029,1439,4205,4205,4195,4195,548396
20201029,1440,4200,4205,4195,4200,576893
20201029,1441,4200,4210,4200,4205,849673
20201029,1442,4205,4210,4200,4205,889537
20201029,1443,4205,4210,4200,4205,444229
20201029,1444,4205,4205,4195,4200,327588
20201029,1445,4200,4200,4195,4195,85053
20201029,1446,4195,4205,4195,4200,244927
20201029,1447,4200,4205,4195,4195,196167
20201029,1448,4195,4200,4195,4200,381873
20201029,1449,4200,4210,4200,4205,438726
20201029,1450,4210,4210,4200,4205,803983
20201029,1451,4205,4210,4200,4205,626853
20201029,1452,4205,4205,4200,4205,524884
20201029,1453,4205,4210,4200,4205,212013
20201029,1454,4200,4210,4200,4205,193746
20201029,1455,4205,4210,4200,4205,58000
20201029,1456,4205,4210,4200,4200,77879
20201029,1457,4200,4205,4200,4200,48304
20201029,1458,4205,4205,4200,4205,398109
20201029,1459,4200,4205,4195,4200,642993
20201029,1500,4195,4200,4195,4195,14659
20201029,1501,4195,4205,4195,4205,208299
20201029,1502,4200,4205,4195,4195,337548
20201029,1503,4200,4200,4185,4190,1106674
20201029,1504,4190,4195,4185,4185,141683
20201029,1505,4185,4190,4185,4185,203323
20201029,1506,4185,4190,4185,4185,255589
20201029,1507,4190,4190,4185,4185,382453
20201029,1508,4185,4190,4185,4190,373708
20201029,1509,4190,4190,4185,4190,101565
20201029,1510,4185,4190,4185,4185,298427
20201029,1511,4190,4190,4185,4185,76735
20201029,1512,4185,4190,4180,4185,698618
20201029,1513,4185,4190,4180,4180,644179
20201029,1514,4185,4190,4180,4190,232969
20201029,1515,4185,4190,4180,4185,67177
20201029,1516,4185,4185,4180,4180,318983
20201029,1517,4180,4185,4180,4185,43226
20201029,1518,4185,4185,4180,4180,148817
20201029,1519,4180,4185,4180,4185,127631
20201029,1520,4185,4185,4180,4185,430172
20201029,1530,4190,4190,4190,4190,1581779