날짜,시간,시가,고가,저가,종가,거래량
20201007,0901,4130,4140,4130,4140,3274210
20201007,0902,4135,4145,4130,4135,2610396
20201007,0903,4140,4145,4135,4140,1322679
20201007,0904,4140,4145,4130,4130,1595406
20201007,0905,4135,4140,4125,4130,1820054
20201007,0906,4130,4140,4130,4135,747808
20201007,0907,4135,4140,4125,4130,811485
20201007,0908,4130,4135,4125,4125,870449
20201007,0909,4125,4130,4115,4120,1715563
20201007,0910,4120,4125,4120,4125,181775
20201007,0911,4120,4135,4120,4125,797892
20201007,0912,4130,4130,4125,4130,185315
20201007,0913,4125,4130,4120,4120,727483
20201007,0914,4120,4130,4120,4125,365218
20201007,0915,4125,4130,4120,4130,156378
20201007,0916,4130,4135,4125,4135,946590
20201007,0917,4130,4135,4130,4135,382374
20201007,0918,4135,4135,4125,4130,734422
20201007,0919,4130,4140,4130,4130,1437773
20201007,0920,4135,4135,4125,4130,1086850
20201007,0921,4130,4135,4125,4130,314916
20201007,0922,4130,4135,4120,4125,1286500
20201007,0923,4130,4130,4120,4125,181415
20201007,0924,4120,4130,4120,4125,684504
20201007,0925,4125,4125,4120,4125,107083
20201007,0926,4125,4125,4120,4125,233118
20201007,0927,4125,4125,4115,4125,1385027
20201007,0928,4120,4125,4115,4120,472634
20201007,0929,4125,4125,4120,4125,63343
20201007,0930,4125,4125,4120,4125,126323
20201007,0931,4120,4125,4120,4120,469685
20201007,0932,4120,4130,4120,4130,972186
20201007,0933,4130,4135,4125,4130,1857722
20201007,0934,4130,4130,4120,4130,479589
20201007,0935,4125,4130,4125,4125,35562
20201007,0936,4130,4135,4125,4130,1075935
20201007,0937,4130,4135,4125,4125,354976
20201007,0938,4125,4135,4125,4135,160949
20201007,0939,4135,4145,4130,4135,2909364
20201007,0940,4135,4140,4135,4135,169567
20201007,0941,4135,4140,4130,4130,1045024
20201007,0942,4130,4135,4125,4135,387560
20201007,0943,4135,4135,4125,4130,274314
20201007,0944,4135,4135,4125,4130,93681
20201007,0945,4130,4130,4125,4130,27498
20201007,0946,4125,4130,4120,4120,945809
20201007,0947,4120,4125,4120,4125,169048
20201007,0948,4125,4125,4120,4125,76702
20201007,0949,4120,4125,4120,4125,59957
20201007,0950,4120,4130,4120,4125,623855
20201007,0951,4125,4125,4120,4120,11182
20201007,0952,4125,4125,4120,4125,60445
20201007,0953,4125,4125,4120,4120,1185085
20201007,0954,4120,4125,4115,4120,506644
20201007,0955,4120,4125,4115,4115,192594
20201007,0956,4120,4120,4110,4110,1756450
20201007,0957,4110,4115,4110,4115,218702
20201007,0958,4110,4115,4110,4115,57941
20201007,0959,4110,4115,4110,4115,67065
20201007,1000,4115,4115,4110,4110,80280
20201007,1001,4110,4125,4110,4120,1299207
20201007,1002,4120,4125,4115,4120,503286
20201007,1003,4120,4125,4120,4120,356468
20201007,1004,4125,4125,4115,4115,950603
20201007,1005,4115,4120,4110,4115,352463
20201007,1006,4115,4115,4105,4110,982286
20201007,1007,4110,4110,4105,4105,645999
20201007,1008,4105,4110,4100,4105,685505
20201007,1009,4105,4110,4100,4100,514981
20201007,1010,4100,4105,4100,4105,629103
20201007,1011,4105,4105,4100,4105,127866
20201007,1012,4100,4105,4100,4105,38129
20201007,1013,4105,4105,4095,4100,1607240
20201007,1014,4100,4105,4095,4100,148036
20201007,1015,4100,4100,4090,4100,755577
20201007,1016,4100,4100,4090,4090,272097
20201007,1017,4095,4100,4090,4095,473750
20201007,1018,4095,4095,4090,4095,196782
20201007,1019,4095,4095,4085,4095,921485
20201007,1020,4090,4095,4090,4090,590550
20201007,1021,4090,4095,4085,4095,471002
20201007,1022,4090,4095,4085,4095,513916
20201007,1023,4090,4095,4085,4090,426132
20201007,1024,4090,4090,4085,4090,84181
20201007,1025,4085,4095,4085,4090,458114
20201007,1026,4090,4095,4085,4090,224939
20201007,1027,4090,4095,4090,4095,425757
20201007,1028,4095,4095,4085,4090,392744
20201007,1029,4090,4090,4080,4085,1170841
20201007,1030,4085,4090,4080,4090,259107
20201007,1031,4090,4090,4085,4090,196576
20201007,1032,4090,4095,4085,4095,716502
20201007,1033,4095,4095,4090,4095,61428
20201007,1034,4090,4095,4090,4095,164609
20201007,1035,4095,4100,4090,4095,810725
20201007,1036,4095,4100,4090,4095,319259
20201007,1037,4095,4100,4095,4095,67915
20201007,1038,4100,4100,4095,4100,372094
20201007,1039,4100,4100,4095,4100,88639
20201007,1040,4100,4100,4090,4095,199287
20201007,1041,4095,4100,4095,4095,339604
20201007,1042,4095,4095,4090,4095,27231
20201007,1043,4090,4095,4090,4095,32043
20201007,1044,4095,4095,4090,4095,61029
20201007,1045,4090,4095,4090,4095,54719
20201007,1046,4095,4095,4085,4090,646249
20201007,1047,4090,4090,4080,4085,356280
20201007,1048,4085,4090,4080,4085,327741
20201007,1049,4085,4085,4080,4085,600967
20201007,1050,4085,4085,4075,4080,1117935
20201007,1051,4075,4080,4075,4080,256231
20201007,1052,4080,4080,4075,4075,1135709
20201007,1053,4075,4080,4070,4070,860966
20201007,1054,4070,4075,4070,4075,231980
20201007,1055,4075,4075,4065,4070,765475
20201007,1056,4070,4070,4065,4065,302979
20201007,1057,4070,4070,4060,4060,1046883
20201007,1058,4065,4065,4055,4060,1334122
20201007,1059,4060,4065,4055,4060,1011602
20201007,1100,4055,4065,4055,4060,251424
20201007,1101,4060,4065,4055,4060,460689
20201007,1102,4060,4060,4050,4055,571504
20201007,1103,4055,4055,4050,4055,1050892
20201007,1104,4055,4065,4050,4065,228264
20201007,1105,4065,4065,4055,4060,366416
20201007,1106,4065,4065,4060,4060,245610
20201007,1107,4065,4065,4060,4065,59141
20201007,1108,4065,4065,4060,4060,41757
20201007,1109,4065,4065,4055,4060,686470
20201007,1110,4060,4060,4055,4060,40584
20201007,1111,4060,4065,4055,4060,298194
20201007,1112,4060,4065,4055,4055,274773
20201007,1113,4060,4065,4060,4065,78406
20201007,1114,4060,4065,4060,4065,543556
20201007,1115,4065,4065,4055,4060,460747
20201007,1116,4060,4065,4060,4065,224249
20201007,1117,4065,4065,4060,4060,79085
20201007,1118,4060,4065,4060,4065,21767
20201007,1119,4065,4065,4050,4055,1883532
20201007,1120,4055,4055,4050,4050,263648
20201007,1121,4055,4060,4055,4060,658894
20201007,1122,4060,4060,4055,4060,49966
20201007,1123,4060,4060,4055,4060,88269
20201007,1124,4060,4060,4055,4060,29595
20201007,1125,4060,4065,4055,4060,266732
20201007,1126,4060,4060,4055,4060,272018
20201007,1127,4060,4060,4055,4060,187463
20201007,1128,4060,4060,4055,4060,43730
20201007,1129,4060,4065,4055,4060,186027
20201007,1130,4060,4065,4055,4060,205066
20201007,1131,4060,4060,4055,4060,58007
20201007,1132,4060,4065,4060,4065,204497
20201007,1133,4065,4065,4060,4065,72306
20201007,1134,4065,4070,4060,4070,951757
20201007,1135,4065,4065,4060,4065,136170
20201007,1136,4065,4065,4060,4065,17374
20201007,1137,4065,4070,4060,4070,165711
20201007,1138,4070,4070,4060,4060,202124
20201007,1139,4065,4070,4065,4070,211206
20201007,1140,4070,4070,4065,4065,1239218
20201007,1141,4065,4070,4060,4065,925070
20201007,1142,4065,4070,4065,4070,529238
20201007,1143,4070,4070,4065,4070,251816
20201007,1144,4070,4070,4065,4065,8726
20201007,1145,4070,4070,4065,4065,525467
20201007,1146,4070,4070,4065,4065,523070
20201007,1147,4065,4065,4060,4065,158415
20201007,1148,4065,4070,4060,4065,125597
20201007,1149,4065,4070,4065,4070,326848
20201007,1150,4065,4070,4060,4060,109053
20201007,1151,4060,4065,4055,4060,705473
20201007,1152,4055,4060,4055,4055,45968
20201007,1153,4055,4060,4055,4055,162703
20201007,1154,4060,4060,4055,4060,44770
20201007,1155,4060,4060,4055,4060,79981
20201007,1156,4060,4060,4055,4055,857590
20201007,1157,4055,4060,4050,4055,330924
20201007,1158,4055,4060,4055,4055,450472
20201007,1159,4060,4060,4055,4060,14854
20201007,1200,4060,4065,4055,4065,299321
20201007,1201,4065,4065,4060,4065,52899
20201007,1202,4065,4065,4055,4060,277078
20201007,1203,4060,4065,4055,4060,86588
20201007,1204,4060,4060,4055,4060,16863
20201007,1205,4060,4060,4055,4060,8836
20201007,1206,4060,4060,4055,4060,35351
20201007,1207,4055,4060,4055,4060,16141
20201007,1208,4055,4060,4055,4060,13581
20201007,1209,4060,4060,4055,4055,220341
20201007,1210,4060,4060,4055,4060,7119
20201007,1211,4055,4065,4055,4065,209652
20201007,1212,4065,4065,4060,4065,561369
20201007,1213,4065,4070,4065,4065,366172
20201007,1214,4070,4070,4065,4065,110261
20201007,1215,4065,4065,4060,4065,206957
20201007,1216,4065,4065,4065,4065,411040
20201007,1217,4070,4070,4065,4065,163208
20201007,1218,4065,4070,4065,4070,256197
20201007,1219,4070,4075,4070,4075,690009
20201007,1220,4070,4075,4070,4075,189275
20201007,1221,4075,4075,4070,4075,225273
20201007,1222,4075,4080,4070,4075,602760
20201007,1223,4075,4080,4070,4080,332665
20201007,1224,4080,4080,4070,4075,330929
20201007,1225,4075,4080,4075,4080,321134
20201007,1226,4075,4080,4070,4075,377901
20201007,1227,4075,4075,4070,4070,69394
20201007,1228,4070,4075,4065,4070,442149
20201007,1229,4075,4075,4065,4065,154085
20201007,1230,4065,4070,4065,4065,32777
20201007,1231,4065,4070,4060,4070,693614
20201007,1232,4070,4070,4060,4065,82751
20201007,1233,4065,4070,4060,4065,272655
20201007,1234,4065,4065,4055,4060,286698
20201007,1235,4060,4065,4055,4060,499619
20201007,1236,4060,4060,4055,4060,221641
20201007,1237,4060,4065,4055,4065,172891
20201007,1238,4060,4065,4055,4060,204814
20201007,1239,4060,4065,4055,4060,377364
20201007,1240,4060,4065,4055,4060,221809
20201007,1241,4060,4060,4055,4060,38535
20201007,1242,4060,4065,4060,4065,217747
20201007,1243,4060,4065,4055,4060,371462
20201007,1244,4060,4060,4055,4060,14048
20201007,1245,4060,4060,4055,4060,15001
20201007,1246,4055,4060,4055,4055,1103236
20201007,1247,4055,4055,4050,4055,90333
20201007,1248,4055,4060,4050,4055,640989
20201007,1249,4060,4060,4050,4055,568125
20201007,1250,4055,4055,4045,4045,1342413
20201007,1251,4045,4050,4040,4045,1644297
20201007,1252,4045,4045,4040,4045,79758
20201007,1253,4040,4050,4040,4050,1775545
20201007,1254,4050,4050,4045,4050,989436
20201007,1255,4045,4050,4040,4050,265728
20201007,1256,4050,4050,4045,4045,57863
20201007,1257,4050,4050,4045,4050,61037
20201007,1258,4050,4050,4045,4050,76590
20201007,1259,4050,4050,4045,4050,28209
20201007,1300,4050,4050,4045,4050,23083
20201007,1301,4050,4050,4045,4050,602205
20201007,1302,4050,4050,4045,4045,466611
20201007,1303,4045,4050,4040,4050,279013
20201007,1304,4050,4050,4045,4050,75289
20201007,1305,4050,4055,4045,4055,641053
20201007,1306,4055,4060,4050,4060,587742
20201007,1307,4055,4060,4050,4055,301671
20201007,1308,4055,4055,4050,4055,41524
20201007,1309,4055,4055,4050,4055,4750
20201007,1310,4050,4055,4050,4055,20642
20201007,1311,4055,4055,4050,4055,228290
20201007,1312,4055,4060,4055,4055,55282
20201007,1313,4055,4055,4050,4055,20776
20201007,1314,4055,4055,4050,4055,14886
20201007,1315,4055,4055,4050,4055,78028
20201007,1316,4055,4055,4050,4050,19998
20201007,1317,4050,4055,4050,4055,21027
20201007,1318,4055,4055,4050,4055,24249
20201007,1319,4055,4055,4045,4050,291686
20201007,1320,4050,4050,4045,4050,39394
20201007,1321,4050,4050,4045,4050,51339
20201007,1322,4050,4050,4040,4045,814003
20201007,1323,4045,4045,4040,4045,58755
20201007,1324,4045,4045,4040,4045,70712
20201007,1325,4045,4050,4045,4045,321786
20201007,1326,4045,4045,4040,4045,92386
20201007,1327,4045,4045,4040,4045,205115
20201007,1328,4045,4045,4035,4040,1864071
20201007,1329,4040,4040,4035,4040,400501
20201007,1330,4040,4040,4035,4040,131013
20201007,1331,4040,4045,4035,4045,548663
20201007,1332,4045,4045,4035,4040,320152
20201007,1333,4045,4045,4040,4045,83045
20201007,1334,4045,4045,4040,4040,851630
20201007,1335,4040,4045,4040,4040,642922
20201007,1336,4040,4040,4035,4040,413222
20201007,1337,4040,4040,4035,4035,128492
20201007,1338,4040,4040,4030,4035,873233
20201007,1339,4035,4035,4030,4035,169463
20201007,1340,4035,4040,4030,4035,776643
20201007,1341,4035,4040,4030,4035,390101
20201007,1342,4035,4035,4030,4035,1153880
20201007,1343,4030,4035,4020,4025,2584109
20201007,1344,4025,4025,4020,4025,171925
20201007,1345,4020,4025,4020,4025,210735
20201007,1346,4025,4025,4015,4020,1039686
20201007,1347,4020,4020,4015,4015,133963
20201007,1348,4020,4020,4015,4015,601184
20201007,1349,4015,4020,4015,4020,561699
20201007,1350,4020,4025,4015,4025,486867
20201007,1351,4025,4025,4020,4020,1075807
20201007,1352,4020,4020,4015,4020,459986
20201007,1353,4020,4025,4015,4025,1259143
20201007,1354,4025,4025,4020,4025,30147
20201007,1355,4025,4025,4020,4025,750703
20201007,1356,4025,4025,4020,4025,125149
20201007,1357,4025,4025,4020,4025,82189
20201007,1358,4025,4025,4020,4020,784610
20201007,1359,4020,4025,4015,4020,200054
20201007,1400,4020,4025,4020,4025,120435
20201007,1401,4025,4025,4015,4025,410074
20201007,1402,4025,4025,4020,4020,32668
20201007,1403,4020,4030,4020,4025,228261
20201007,1404,4025,4025,4020,4025,285382
20201007,1405,4025,4025,4020,4025,22301
20201007,1406,4025,4030,4025,4030,263247
20201007,1407,4030,4030,4020,4030,682736
20201007,1408,4025,4030,4020,4025,106587
20201007,1409,4025,4025,4020,4020,719796
20201007,1410,4025,4025,4015,4020,299871
20201007,1411,4020,4025,4020,4025,45614
20201007,1412,4025,4025,4015,4020,107311
20201007,1413,4020,4025,4015,4020,109294
20201007,1414,4020,4025,4020,4025,210295
20201007,1415,4025,4025,4015,4020,100613
20201007,1416,4020,4025,4015,4020,263518
20201007,1417,4020,4025,4015,4020,99824
20201007,1418,4025,4025,4020,4020,244019
20201007,1419,4020,4025,4020,4020,71257
20201007,1420,4020,4025,4020,4025,127600
20201007,1421,4020,4025,4020,4025,33436
20201007,1422,4025,4025,4020,4025,367909
20201007,1423,4030,4030,4020,4025,78665
20201007,1424,4025,4025,4020,4025,77927
20201007,1425,4025,4025,4020,4025,38334
20201007,1426,4025,4030,4025,4030,190761
20201007,1427,4030,4030,4025,4030,243531
20201007,1428,4025,4030,4020,4020,82122
20201007,1429,4020,4025,4020,4025,15736
20201007,1430,4025,4025,4020,4025,133282
20201007,1431,4025,4025,4020,4025,49576
20201007,1432,4025,4030,4020,4025,67154
20201007,1433,4025,4030,4025,4025,119856
20201007,1434,4020,4025,4020,4020,84821
20201007,1435,4025,4025,4020,4025,50765
20201007,1436,4020,4025,4020,4025,39154
20201007,1437,4025,4025,4015,4020,1614233
20201007,1438,4020,4020,4010,4010,1013870
20201007,1439,4015,4015,4010,4010,200438
20201007,1440,4010,4015,4010,4015,134689
20201007,1441,4015,4015,4005,4005,1246339
20201007,1442,4010,4010,4005,4010,977437
20201007,1443,4010,4010,4005,4010,478031
20201007,1444,4010,4010,4000,4005,916897
20201007,1445,4005,4010,4000,4005,412074
20201007,1446,4005,4005,3995,4000,2228711
20201007,1447,4000,4005,3995,4000,580908
20201007,1448,4000,4005,4000,4000,226899
20201007,1449,4000,4005,4000,4005,586926
20201007,1450,4005,4005,4000,4005,63523
20201007,1451,4005,4010,4000,4005,684923
20201007,1452,4005,4010,4005,4010,360233
20201007,1453,4010,4010,4005,4005,39931
20201007,1454,4010,4010,4005,4010,21599
20201007,1455,4010,4010,4005,4005,28426
20201007,1456,4010,4010,4005,4010,850927
20201007,1457,4010,4015,4005,4015,605263
20201007,1458,4015,4015,4010,4010,162214
20201007,1459,4015,4015,4005,4010,368103
20201007,1500,4010,4015,4010,4010,144025
20201007,1501,4010,4015,4005,4010,177220
20201007,1502,4005,4015,4005,4010,162836
20201007,1503,4010,4015,4005,4010,281874
20201007,1504,4010,4015,4010,4010,71861
20201007,1505,4010,4010,4005,4010,333300
20201007,1506,4010,4010,4005,4010,50848
20201007,1507,4010,4010,4005,4010,32414
20201007,1508,4010,4010,4005,4010,323351
20201007,1509,4010,4010,4005,4010,103963
20201007,1510,4010,4015,4005,4010,822946
20201007,1511,4010,4015,4010,4015,63053
20201007,1512,4015,4015,4010,4015,38928
20201007,1513,4015,4015,4010,4015,57087
20201007,1514,4010,4015,4010,4010,43726
20201007,1515,4010,4015,4005,4010,733240
20201007,1516,4010,4010,4000,4005,1293825
20201007,1517,4005,4010,4000,4005,338110
20201007,1518,4005,4005,4000,4000,578460
20201007,1519,4000,4005,4000,4005,144126
20201007,1520,4005,4005,4000,4000,1385513
20201007,1530,3995,3995,3995,3995,2293494