날짜,시간,시가,고가,저가,종가,거래량
20201028,0901,14660,14690,14635,14680,473047
20201028,0902,14680,14700,14680,14680,295710
20201028,0903,14680,14690,14665,14675,273304
20201028,0904,14675,14680,14630,14655,436348
20201028,0905,14660,14700,14660,14695,229152
20201028,0906,14700,14720,14690,14695,280875
20201028,0907,14695,14715,14690,14695,150202
20201028,0908,14695,14695,14665,14685,303272
20201028,0909,14685,14690,14660,14660,204940
20201028,0910,14660,14660,14620,14640,452875
20201028,0911,14640,14670,14640,14665,243255
20201028,0912,14665,14695,14660,14695,269677
20201028,0913,14690,14695,14665,14685,243120
20201028,0914,14685,14690,14660,14670,177531
20201028,0915,14670,14700,14670,14695,212177
20201028,0916,14690,14705,14680,14700,150756
20201028,0917,14700,14700,14670,14670,105691
20201028,0918,14670,14675,14660,14665,148798
20201028,0919,14665,14680,14660,14660,241334
20201028,0920,14665,14665,14625,14630,498542
20201028,0921,14630,14635,14600,14605,379056
20201028,0922,14605,14605,14585,14600,489389
20201028,0923,14600,14605,14585,14600,269923
20201028,0924,14600,14635,14600,14635,313752
20201028,0925,14640,14650,14620,14650,240146
20201028,0926,14650,14680,14645,14660,351510
20201028,0927,14665,14670,14635,14640,145741
20201028,0928,14640,14655,14640,14650,122581
20201028,0929,14650,14660,14650,14660,106131
20201028,0930,14660,14660,14650,14655,130413
20201028,0931,14660,14670,14650,14665,122052
20201028,0932,14665,14665,14630,14635,133533
20201028,0933,14635,14645,14635,14645,96628
20201028,0934,14645,14645,14620,14630,191811
20201028,0935,14625,14635,14625,14625,95968
20201028,0936,14630,14635,14610,14630,180166
20201028,0937,14630,14640,14610,14610,193899
20201028,0938,14615,14630,14610,14615,178962
20201028,0939,14615,14615,14605,14615,175937
20201028,0940,14615,14635,14605,14630,91678
20201028,0941,14630,14640,14630,14635,77381
20201028,0942,14635,14640,14630,14635,164216
20201028,0943,14640,14645,14630,14640,101481
20201028,0944,14640,14640,14610,14615,245784
20201028,0945,14620,14625,14610,14620,47548
20201028,0946,14620,14625,14615,14620,57806
20201028,0947,14620,14640,14615,14635,179751
20201028,0948,14635,14640,14630,14635,92259
20201028,0949,14640,14645,14635,14640,83237
20201028,0950,14635,14640,14625,14635,72848
20201028,0951,14635,14645,14635,14645,221673
20201028,0952,14645,14650,14630,14630,173678
20201028,0953,14630,14630,14605,14615,263676
20201028,0954,14615,14650,14615,14640,257095
20201028,0955,14645,14645,14640,14645,11149
20201028,0956,14645,14645,14635,14640,127949
20201028,0957,14645,14645,14640,14640,121688
20201028,0958,14645,14645,14635,14635,91029
20201028,0959,14635,14635,14605,14625,242403
20201028,1000,14630,14665,14625,14660,238315
20201028,1001,14660,14660,14645,14650,184536
20201028,1002,14650,14665,14645,14665,93443
20201028,1003,14665,14680,14665,14675,238169
20201028,1004,14675,14690,14670,14685,160649
20201028,1005,14685,14695,14675,14690,140561
20201028,1006,14695,14700,14685,14695,138964
20201028,1007,14695,14705,14690,14695,143099
20201028,1008,14695,14700,14690,14695,38802
20201028,1009,14695,14705,14695,14705,132285
20201028,1010,14705,14715,14690,14690,103211
20201028,1011,14695,14700,14680,14690,195237
20201028,1012,14695,14700,14685,14695,53553
20201028,1013,14695,14705,14695,14705,112068
20201028,1014,14700,14705,14695,14705,60125
20201028,1015,14705,14710,14700,14705,21597
20201028,1016,14710,14715,14695,14705,141659
20201028,1017,14700,14715,14700,14710,150330
20201028,1018,14715,14725,14695,14700,296692
20201028,1019,14700,14705,14690,14700,75906
20201028,1020,14705,14715,14700,14710,91784
20201028,1021,14710,14720,14705,14710,62525
20201028,1022,14710,14720,14710,14715,108425
20201028,1023,14715,14725,14715,14725,141625
20201028,1024,14725,14740,14720,14740,110686
20201028,1025,14740,14750,14735,14745,205525
20201028,1026,14740,14750,14730,14730,240696
20201028,1027,14735,14740,14730,14740,42783
20201028,1028,14740,14750,14735,14745,38163
20201028,1029,14750,14755,14745,14755,67747
20201028,1030,14755,14760,14750,14755,62910
20201028,1031,14755,14765,14745,14760,136395
20201028,1032,14765,14775,14765,14770,142478
20201028,1033,14775,14780,14765,14765,47993
20201028,1034,14765,14780,14765,14775,61469
20201028,1035,14780,14780,14765,14770,108426
20201028,1036,14770,14775,14770,14770,64120
20201028,1037,14770,14790,14770,14780,144880
20201028,1038,14785,14790,14775,14785,57485
20201028,1039,14785,14790,14775,14780,33791
20201028,1040,14775,14785,14765,14765,155100
20201028,1041,14770,14785,14765,14785,190224
20201028,1042,14785,14785,14770,14780,64762
20201028,1043,14780,14785,14770,14770,162366
20201028,1044,14765,14770,14755,14755,95350
20201028,1045,14760,14765,14750,14750,55024
20201028,1046,14755,14760,14745,14750,54635
20201028,1047,14750,14760,14745,14760,77696
20201028,1048,14760,14765,14755,14755,27480
20201028,1049,14755,14760,14735,14735,44680
20201028,1050,14735,14735,14725,14730,73099
20201028,1051,14730,14740,14725,14730,61072
20201028,1052,14730,14730,14720,14720,22404
20201028,1053,14725,14730,14720,14725,55738
20201028,1054,14725,14740,14720,14735,67487
20201028,1055,14735,14740,14725,14735,19983
20201028,1056,14735,14745,14730,14745,14718
20201028,1057,14745,14750,14740,14745,81887
20201028,1058,14745,14745,14735,14740,98716
20201028,1059,14740,14740,14730,14735,61017
20201028,1100,14735,14740,14730,14730,54881
20201028,1101,14730,14740,14725,14725,65534
20201028,1102,14720,14735,14720,14725,67179
20201028,1103,14725,14725,14715,14720,128394
20201028,1104,14725,14735,14725,14730,59527
20201028,1105,14730,14735,14725,14730,45497
20201028,1106,14730,14735,14725,14730,20422
20201028,1107,14730,14735,14725,14730,12076
20201028,1108,14730,14730,14720,14720,36748
20201028,1109,14725,14725,14705,14710,83126
20201028,1110,14705,14710,14695,14705,53929
20201028,1111,14700,14700,14680,14695,196702
20201028,1112,14695,14710,14690,14705,45897
20201028,1113,14705,14715,14700,14715,160716
20201028,1114,14715,14725,14705,14720,33743
20201028,1115,14720,14730,14720,14730,42358
20201028,1116,14725,14730,14720,14725,53473
20201028,1117,14720,14725,14715,14715,45565
20201028,1118,14715,14725,14715,14720,35795
20201028,1119,14720,14720,14705,14710,31180
20201028,1120,14710,14715,14700,14705,24896
20201028,1121,14710,14715,14705,14705,12661
20201028,1122,14705,14710,14695,14700,53063
20201028,1123,14700,14715,14700,14705,18159
20201028,1124,14705,14710,14700,14705,42125
20201028,1125,14710,14715,14700,14705,29867
20201028,1126,14705,14710,14700,14705,7556
20201028,1127,14700,14710,14700,14700,117436
20201028,1128,14700,14700,14685,14695,98789
20201028,1129,14695,14700,14690,14700,46156
20201028,1130,14700,14705,14695,14695,105338
20201028,1131,14700,14700,14690,14695,19818
20201028,1132,14695,14710,14695,14710,50011
20201028,1133,14705,14720,14705,14715,42354
20201028,1134,14715,14720,14700,14705,44940
20201028,1135,14705,14710,14705,14705,12202
20201028,1136,14700,14710,14695,14710,102131
20201028,1137,14710,14720,14710,14710,76118
20201028,1138,14710,14720,14710,14715,187246
20201028,1139,14715,14725,14715,14725,152261
20201028,1140,14720,14735,14720,14730,79187
20201028,1141,14730,14730,14725,14725,43306
20201028,1142,14725,14730,14725,14730,51273
20201028,1143,14730,14735,14730,14730,88565
20201028,1144,14730,14735,14730,14735,49372
20201028,1145,14735,14735,14725,14735,10503
20201028,1146,14735,14735,14725,14730,54165
20201028,1147,14725,14725,14715,14720,123577
20201028,1148,14725,14725,14720,14720,69697
20201028,1149,14715,14730,14715,14715,56595
20201028,1150,14715,14725,14715,14720,23988
20201028,1151,14725,14725,14715,14720,9705
20201028,1152,14720,14725,14715,14715,68920
20201028,1153,14715,14725,14710,14720,39837
20201028,1154,14710,14715,14710,14710,425
20201028,1155,14715,14730,14710,14725,43217
20201028,1156,14725,14730,14720,14725,23797
20201028,1157,14730,14735,14720,14735,12865
20201028,1158,14730,14745,14730,14735,105688
20201028,1159,14740,14745,14735,14740,80054
20201028,1200,14740,14745,14735,14745,28214
20201028,1201,14745,14745,14735,14740,19382
20201028,1202,14740,14745,14740,14745,14810
20201028,1203,14750,14750,14740,14745,7484
20201028,1204,14745,14755,14740,14750,104322
20201028,1205,14755,14755,14740,14745,50095
20201028,1206,14745,14750,14740,14745,11918
20201028,1207,14745,14750,14740,14745,6601
20201028,1208,14745,14755,14740,14745,53780
20201028,1209,14750,14755,14745,14755,5779
20201028,1210,14755,14760,14750,14755,138175
20201028,1211,14750,14755,14745,14745,18531
20201028,1212,14750,14750,14745,14750,13574
20201028,1213,14750,14755,14745,14745,9524
20201028,1214,14745,14750,14740,14740,44070
20201028,1215,14745,14750,14740,14745,43799
20201028,1216,14750,14760,14745,14755,107461
20201028,1217,14760,14770,14750,14765,131212
20201028,1218,14765,14765,14760,14760,1501
20201028,1219,14765,14770,14760,14765,53430
20201028,1220,14765,14775,14760,14765,37463
20201028,1221,14760,14765,14755,14755,48888
20201028,1222,14760,14760,14750,14755,11495
20201028,1223,14755,14755,14745,14755,45796
20201028,1224,14745,14750,14740,14740,13603
20201028,1225,14740,14745,14730,14730,101096
20201028,1226,14730,14735,14725,14730,22356
20201028,1227,14730,14740,14730,14740,13339
20201028,1228,14740,14740,14730,14735,15646
20201028,1229,14735,14740,14730,14735,24075
20201028,1230,14740,14745,14735,14740,9410
20201028,1231,14740,14745,14730,14735,20067
20201028,1232,14730,14730,14725,14730,40305
20201028,1233,14725,14730,14725,14725,5129
20201028,1234,14730,14735,14725,14730,21553
20201028,1235,14730,14730,14725,14725,19193
20201028,1236,14725,14725,14710,14710,67696
20201028,1237,14710,14715,14705,14715,27810
20201028,1238,14710,14720,14710,14715,2521
20201028,1239,14715,14720,14715,14715,14396
20201028,1240,14715,14725,14715,14720,25077
20201028,1241,14720,14725,14720,14720,3459
20201028,1242,14720,14720,14715,14715,15849
20201028,1243,14715,14715,14705,14710,35726
20201028,1244,14710,14710,14705,14710,24963
20201028,1245,14710,14715,14705,14710,48748
20201028,1246,14710,14710,14700,14700,101614
20201028,1247,14705,14710,14705,14705,28850
20201028,1248,14710,14710,14700,14705,9987
20201028,1249,14705,14705,14690,14695,64633
20201028,1250,14700,14710,14695,14705,26890
20201028,1251,14700,14710,14700,14710,4253
20201028,1252,14710,14715,14705,14705,7697
20201028,1253,14710,14710,14700,14705,45308
20201028,1254,14710,14710,14700,14700,21930
20201028,1255,14700,14705,14690,14695,34075
20201028,1256,14700,14710,14695,14705,39445
20201028,1257,14705,14715,14705,14715,18525
20201028,1258,14710,14715,14705,14715,50620
20201028,1259,14715,14720,14705,14705,24203
20201028,1300,14705,14710,14700,14700,61560
20201028,1301,14700,14720,14700,14720,83546
20201028,1302,14715,14720,14705,14705,31489
20201028,1303,14710,14710,14705,14705,14037
20201028,1304,14705,14710,14700,14700,84723
20201028,1305,14700,14710,14700,14700,28129
20201028,1306,14700,14710,14700,14710,7610
20201028,1307,14705,14715,14705,14710,56071
20201028,1308,14715,14715,14710,14715,26313
20201028,1309,14720,14725,14715,14720,41615
20201028,1310,14725,14725,14720,14720,44177
20201028,1311,14720,14735,14720,14725,17902
20201028,1312,14730,14730,14720,14720,68619
20201028,1313,14720,14725,14715,14720,69086
20201028,1314,14720,14725,14710,14720,22893
20201028,1315,14715,14725,14715,14720,8965
20201028,1316,14715,14720,14710,14710,17988
20201028,1317,14715,14725,14705,14720,72842
20201028,1318,14730,14735,14720,14735,54951
20201028,1319,14735,14735,14725,14730,12985
20201028,1320,14735,14745,14730,14745,50775
20201028,1321,14735,14750,14735,14745,24820
20201028,1322,14740,14750,14740,14745,71358
20201028,1323,14735,14740,14730,14735,8199
20201028,1324,14740,14745,14735,14740,5156
20201028,1325,14745,14755,14745,14755,83825
20201028,1326,14755,14755,14745,14745,17821
20201028,1327,14745,14750,14735,14735,60256
20201028,1328,14735,14740,14735,14740,53938
20201028,1329,14740,14740,14735,14735,13658
20201028,1330,14740,14745,14740,14745,49391
20201028,1331,14745,14745,14735,14735,79186
20201028,1332,14735,14735,14725,14725,32631
20201028,1333,14725,14730,14710,14710,31771
20201028,1334,14715,14720,14710,14720,57322
20201028,1335,14720,14725,14715,14725,21690
20201028,1336,14725,14735,14720,14730,5807
20201028,1337,14735,14735,14725,14735,64648
20201028,1338,14735,14750,14735,14750,55924
20201028,1339,14745,14745,14745,14745,25461
20201028,1340,14745,14750,14745,14750,24678
20201028,1341,14750,14755,14745,14750,44073
20201028,1342,14750,14755,14745,14750,40876
20201028,1343,14750,14750,14740,14745,16538
20201028,1344,14745,14750,14740,14745,14964
20201028,1345,14745,14755,14745,14755,17686
20201028,1346,14750,14755,14745,14755,11079
20201028,1347,14755,14765,14755,14760,78891
20201028,1348,14760,14765,14760,14765,15893
20201028,1349,14765,14770,14760,14770,55597
20201028,1350,14770,14785,14770,14785,152664
20201028,1351,14785,14790,14780,14785,152292
20201028,1352,14790,14790,14780,14785,93310
20201028,1353,14785,14785,14775,14780,11486
20201028,1354,14780,14785,14780,14780,15552
20201028,1355,14785,14785,14780,14780,8642
20201028,1356,14780,14790,14780,14785,80812
20201028,1357,14785,14805,14785,14805,209934
20201028,1358,14800,14810,14790,14790,114011
20201028,1359,14790,14795,14790,14795,24007
20201028,1400,14790,14800,14790,14800,35197
20201028,1401,14800,14805,14785,14790,50351
20201028,1402,14795,14810,14790,14810,122111
20201028,1403,14805,14820,14805,14815,144984
20201028,1404,14815,14835,14815,14835,81195
20201028,1405,14835,14835,14830,14835,64699
20201028,1406,14835,14835,14815,14815,83593
20201028,1407,14820,14830,14820,14830,37530
20201028,1408,14830,14835,14820,14830,65419
20201028,1409,14830,14840,14830,14840,95379
20201028,1410,14840,14840,14830,14835,13879
20201028,1411,14835,14850,14835,14850,48807
20201028,1412,14850,14850,14835,14840,76167
20201028,1413,14840,14845,14840,14840,56431
20201028,1414,14845,14860,14840,14855,122057
20201028,1415,14855,14860,14845,14850,120212
20201028,1416,14850,14870,14850,14865,145347
20201028,1417,14870,14870,14850,14850,88319
20201028,1418,14850,14850,14840,14845,97181
20201028,1419,14845,14850,14840,14840,105927
20201028,1420,14840,14850,14835,14845,74941
20201028,1421,14845,14855,14840,14855,65562
20201028,1422,14855,14855,14835,14835,91565
20201028,1423,14840,14845,14830,14830,66542
20201028,1424,14830,14840,14830,14835,45032
20201028,1425,14835,14850,14835,14845,67202
20201028,1426,14850,14855,14845,14850,77331
20201028,1427,14855,14855,14845,14845,58294
20201028,1428,14850,14850,14835,14840,83797
20201028,1429,14840,14840,14830,14830,61744
20201028,1430,14830,14840,14830,14835,118288
20201028,1431,14840,14845,14835,14835,50995
20201028,1432,14835,14835,14820,14825,79642
20201028,1433,14830,14830,14820,14820,21310
20201028,1434,14820,14825,14815,14820,42615
20201028,1435,14820,14825,14820,14820,55474
20201028,1436,14825,14830,14825,14830,16447
20201028,1437,14830,14845,14830,14840,46630
20201028,1438,14840,14845,14835,14845,66027
20201028,1439,14845,14860,14840,14845,126462
20201028,1440,14840,14845,14840,14845,22601
20201028,1441,14845,14845,14835,14840,7002
20201028,1442,14835,14840,14825,14830,20789
20201028,1443,14830,14835,14830,14830,12029
20201028,1444,14830,14855,14830,14850,123761
20201028,1445,14850,14855,14845,14855,52153
20201028,1446,14855,14880,14855,14875,179397
20201028,1447,14875,14895,14875,14890,475353
20201028,1448,14885,14905,14885,14905,272472
20201028,1449,14900,14905,14890,14895,95969
20201028,1450,14895,14905,14890,14895,112618
20201028,1451,14890,14900,14890,14895,285064
20201028,1452,14895,14895,14885,14885,192094
20201028,1453,14890,14895,14885,14885,171781
20201028,1454,14890,14890,14865,14870,102145
20201028,1455,14870,14870,14860,14865,23692
20201028,1456,14870,14885,14870,14875,118696
20201028,1457,14875,14890,14875,14890,22846
20201028,1458,14890,14895,14885,14890,126640
20201028,1459,14890,14900,14890,14895,113095
20201028,1500,14890,14900,14885,14885,70331
20201028,1501,14885,14890,14880,14885,29230
20201028,1502,14885,14885,14875,14880,91253
20201028,1503,14875,14880,14875,14880,41699
20201028,1504,14880,14890,14880,14885,47011
20201028,1505,14885,14890,14880,14890,24712
20201028,1506,14885,14895,14880,14895,67046
20201028,1507,14890,14895,14890,14890,32988
20201028,1508,14890,14900,14885,14900,42180
20201028,1509,14900,14905,14890,14895,300322
20201028,1510,14895,14900,14885,14890,23177
20201028,1511,14895,14910,14890,14905,171046
20201028,1512,14905,14920,14905,14915,100644
20201028,1513,14915,14920,14910,14915,67326
20201028,1514,14915,14920,14905,14910,67282
20201028,1515,14910,14915,14905,14915,27130
20201028,1516,14910,14920,14910,14920,31257
20201028,1517,14920,14925,14910,14920,82790
20201028,1518,14920,14925,14920,14920,54575
20201028,1519,14925,14925,14920,14925,50291
20201028,1520,14920,14945,14920,14945,218022
20201028,1530,14945,14945,14945,14945,496959