날짜,시간,시가,고가,저가,종가,거래량
20201012,0901,3955,3970,3955,3955,3953307
20201012,0902,3955,3970,3950,3955,1034224
20201012,0903,3955,3970,3950,3965,1048407
20201012,0904,3970,3975,3965,3970,1069813
20201012,0905,3970,3975,3965,3965,830923
20201012,0906,3965,3980,3960,3975,729811
20201012,0907,3975,3975,3970,3975,899113
20201012,0908,3975,3980,3965,3975,646710
20201012,0909,3975,3980,3970,3975,312522
20201012,0910,3975,3975,3960,3965,720584
20201012,0911,3965,3970,3960,3965,610279
20201012,0912,3970,3970,3960,3965,541876
20201012,0913,3965,3970,3955,3960,957828
20201012,0914,3960,3960,3950,3955,794609
20201012,0915,3955,3970,3955,3970,376831
20201012,0916,3970,3975,3965,3975,378365
20201012,0917,3975,3975,3970,3970,408110
20201012,0918,3970,3975,3965,3975,282407
20201012,0919,3975,3975,3970,3975,434081
20201012,0920,3970,3970,3960,3965,269699
20201012,0921,3960,3970,3960,3960,554187
20201012,0922,3965,3965,3955,3960,405970
20201012,0923,3960,3960,3950,3950,1430126
20201012,0924,3950,3955,3940,3945,2341301
20201012,0925,3945,3945,3940,3945,1020753
20201012,0926,3945,3955,3940,3950,658764
20201012,0927,3950,3955,3945,3955,241008
20201012,0928,3950,3955,3945,3950,119023
20201012,0929,3945,3955,3945,3950,526097
20201012,0930,3955,3955,3950,3950,525738
20201012,0931,3950,3955,3940,3955,699822
20201012,0932,3950,3960,3950,3950,999084
20201012,0933,3955,3955,3950,3950,999693
20201012,0934,3950,3955,3945,3955,477305
20201012,0935,3955,3955,3940,3940,503726
20201012,0936,3940,3945,3935,3940,873282
20201012,0937,3945,3950,3940,3945,282622
20201012,0938,3945,3955,3940,3955,339284
20201012,0939,3955,3955,3945,3955,234622
20201012,0940,3955,3960,3950,3955,643204
20201012,0941,3955,3960,3950,3955,155463
20201012,0942,3955,3960,3950,3960,237322
20201012,0943,3955,3965,3955,3960,776887
20201012,0944,3960,3965,3960,3960,214752
20201012,0945,3960,3965,3955,3960,227053
20201012,0946,3965,3965,3960,3965,524217
20201012,0947,3965,3970,3960,3965,829098
20201012,0948,3965,3970,3960,3970,101195
20201012,0949,3970,3975,3965,3970,414428
20201012,0950,3970,3975,3965,3975,127985
20201012,0951,3975,3975,3970,3975,356401
20201012,0952,3975,3980,3970,3975,711750
20201012,0953,3975,3980,3970,3980,188997
20201012,0954,3975,3980,3975,3975,102449
20201012,0955,3980,3985,3975,3985,1078162
20201012,0956,3985,3985,3970,3975,365621
20201012,0957,3975,3980,3965,3975,493136
20201012,0958,3975,3980,3970,3975,146385
20201012,0959,3975,3975,3965,3970,241207
20201012,1000,3970,3970,3965,3970,149285
20201012,1001,3970,3975,3965,3970,89191
20201012,1002,3970,3970,3960,3970,382418
20201012,1003,3970,3980,3970,3980,242970
20201012,1004,3980,3985,3980,3985,1042322
20201012,1005,3980,3985,3975,3980,228493
20201012,1006,3980,3985,3975,3980,68041
20201012,1007,3985,3985,3970,3970,246575
20201012,1008,3970,3975,3970,3970,52163
20201012,1009,3970,3985,3970,3985,362705
20201012,1010,3985,3990,3980,3985,749241
20201012,1011,3980,3990,3975,3980,1137920
20201012,1012,3980,3985,3975,3980,235005
20201012,1013,3980,3980,3975,3980,147414
20201012,1014,3980,3980,3970,3975,240633
20201012,1015,3975,3980,3970,3980,170310
20201012,1016,3975,3990,3970,3985,312754
20201012,1017,3985,3985,3980,3985,81163
20201012,1018,3985,3990,3980,3980,111252
20201012,1019,3980,3990,3980,3980,553774
20201012,1020,3985,3985,3975,3980,350754
20201012,1021,3975,3985,3975,3980,650180
20201012,1022,3980,3985,3970,3980,314008
20201012,1023,3980,3980,3975,3980,21090
20201012,1024,3980,3980,3970,3970,113147
20201012,1025,3970,3970,3965,3970,916456
20201012,1026,3970,3970,3965,3970,335840
20201012,1027,3970,3970,3965,3965,194124
20201012,1028,3965,3970,3965,3970,328695
20201012,1029,3970,3975,3965,3975,120313
20201012,1030,3975,3980,3975,3980,122528
20201012,1031,3980,3980,3975,3975,374287
20201012,1032,3980,3980,3970,3975,194290
20201012,1033,3970,3970,3965,3970,311417
20201012,1034,3970,3970,3965,3970,92722
20201012,1035,3970,3970,3965,3970,88743
20201012,1036,3970,3970,3960,3965,362394
20201012,1037,3965,3965,3960,3965,229797
20201012,1038,3965,3965,3960,3965,86086
20201012,1039,3960,3965,3955,3960,610728
20201012,1040,3960,3960,3955,3960,311305
20201012,1041,3955,3960,3955,3955,110830
20201012,1042,3955,3960,3950,3955,819104
20201012,1043,3950,3955,3950,3955,124419
20201012,1044,3955,3960,3950,3955,254899
20201012,1045,3955,3955,3945,3955,978615
20201012,1046,3950,3955,3945,3955,183626
20201012,1047,3950,3955,3945,3955,180651
20201012,1048,3950,3955,3950,3955,171064
20201012,1049,3950,3955,3950,3955,154189
20201012,1050,3950,3955,3945,3950,169493
20201012,1051,3950,3950,3945,3950,56469
20201012,1052,3945,3950,3940,3945,1974162
20201012,1053,3945,3945,3940,3945,86490
20201012,1054,3945,3950,3940,3945,298870
20201012,1055,3945,3950,3940,3950,277946
20201012,1056,3950,3950,3945,3945,661925
20201012,1057,3945,3950,3940,3945,455117
20201012,1058,3945,3945,3940,3945,339402
20201012,1059,3945,3950,3940,3950,1696289
20201012,1100,3950,3950,3940,3945,207193
20201012,1101,3945,3950,3940,3945,93669
20201012,1102,3945,3945,3935,3945,885665
20201012,1103,3945,3950,3940,3945,499393
20201012,1104,3945,3950,3945,3945,133107
20201012,1105,3945,3945,3940,3945,295421
20201012,1106,3945,3945,3935,3940,712729
20201012,1107,3940,3940,3930,3940,1385794
20201012,1108,3935,3945,3935,3945,160626
20201012,1109,3945,3945,3940,3945,380534
20201012,1110,3950,3950,3945,3950,390551
20201012,1111,3950,3950,3945,3950,59682
20201012,1112,3950,3955,3945,3955,574210
20201012,1113,3950,3955,3945,3950,475331
20201012,1114,3955,3955,3950,3955,133706
20201012,1115,3950,3955,3950,3955,188386
20201012,1116,3950,3955,3950,3950,77309
20201012,1117,3950,3955,3945,3945,129960
20201012,1118,3950,3950,3945,3950,343102
20201012,1119,3950,3955,3950,3950,61359
20201012,1120,3950,3950,3945,3950,172738
20201012,1121,3945,3950,3945,3950,8022
20201012,1122,3950,3950,3940,3945,313701
20201012,1123,3945,3950,3945,3950,389344
20201012,1124,3950,3955,3945,3955,478122
20201012,1125,3950,3955,3950,3955,142032
20201012,1126,3955,3955,3950,3950,50861
20201012,1127,3955,3955,3950,3955,323983
20201012,1128,3955,3955,3950,3955,92302
20201012,1129,3955,3955,3950,3955,146871
20201012,1130,3955,3955,3950,3955,55423
20201012,1131,3955,3955,3950,3955,113328
20201012,1132,3955,3955,3950,3955,6682
20201012,1133,3955,3955,3945,3950,170676
20201012,1134,3950,3955,3945,3955,105160
20201012,1135,3955,3955,3950,3955,1557
20201012,1136,3955,3960,3950,3950,487738
20201012,1137,3955,3955,3950,3950,353657
20201012,1138,3950,3960,3950,3955,300505
20201012,1139,3955,3960,3955,3960,14603
20201012,1140,3960,3960,3950,3950,138133
20201012,1141,3950,3955,3945,3950,246584
20201012,1142,3950,3955,3945,3950,40306
20201012,1143,3950,3955,3945,3950,86807
20201012,1144,3950,3955,3950,3950,38319
20201012,1145,3950,3950,3945,3950,87775
20201012,1146,3955,3955,3945,3955,37576
20201012,1147,3955,3955,3950,3955,3031
20201012,1148,3955,3955,3950,3950,16863
20201012,1149,3950,3955,3950,3955,314320
20201012,1150,3950,3960,3950,3955,43092
20201012,1151,3955,3960,3950,3955,108477
20201012,1152,3955,3955,3955,3955,115755
20201012,1153,3955,3960,3955,3960,22725
20201012,1154,3955,3955,3950,3950,71413
20201012,1155,3955,3955,3950,3950,531201
20201012,1156,3950,3955,3950,3955,34981
20201012,1157,3955,3960,3950,3955,309692
20201012,1158,3955,3960,3950,3950,79012
20201012,1159,3950,3955,3950,3955,25783
20201012,1200,3955,3960,3950,3955,245687
20201012,1201,3955,3960,3950,3960,48912
20201012,1202,3955,3960,3955,3960,28218
20201012,1203,3960,3960,3960,3960,635438
20201012,1204,3960,3965,3955,3960,43305
20201012,1205,3960,3960,3955,3960,105594
20201012,1206,3960,3965,3955,3965,52639
20201012,1207,3960,3965,3960,3960,176606
20201012,1208,3960,3965,3960,3965,1625
20201012,1209,3960,3965,3960,3965,12757
20201012,1210,3965,3965,3960,3960,196480
20201012,1211,3960,3965,3960,3960,208703
20201012,1212,3960,3965,3955,3960,87339
20201012,1213,3960,3965,3960,3965,14489
20201012,1214,3965,3970,3960,3960,470666
20201012,1215,3970,3970,3965,3965,40147
20201012,1216,3965,3965,3960,3965,58322
20201012,1217,3965,3970,3965,3970,250176
20201012,1218,3965,3970,3960,3965,143455
20201012,1219,3965,3970,3960,3965,60193
20201012,1220,3965,3965,3960,3965,19099
20201012,1221,3965,3965,3960,3960,133101
20201012,1222,3960,3960,3955,3960,91149
20201012,1223,3960,3965,3960,3965,143780
20201012,1224,3965,3970,3965,3965,293513
20201012,1225,3965,3965,3960,3960,54067
20201012,1226,3960,3965,3960,3960,8944
20201012,1227,3960,3970,3960,3965,130196
20201012,1228,3965,3965,3960,3965,107146
20201012,1229,3965,3965,3960,3965,37537
20201012,1230,3965,3970,3965,3965,200374
20201012,1231,3965,3970,3960,3960,39231
20201012,1232,3965,3965,3955,3960,173898
20201012,1233,3960,3965,3960,3965,156487
20201012,1234,3965,3970,3960,3960,90564
20201012,1235,3965,3965,3960,3960,715
20201012,1236,3960,3965,3960,3960,175771
20201012,1237,3960,3965,3955,3965,36108
20201012,1238,3960,3965,3955,3960,67265
20201012,1239,3960,3965,3960,3965,20223
20201012,1240,3960,3965,3955,3960,228839
20201012,1241,3960,3960,3960,3960,22524
20201012,1242,3960,3960,3955,3960,11238
20201012,1243,3960,3960,3955,3960,18320
20201012,1244,3960,3960,3955,3960,8546
20201012,1245,3960,3960,3955,3955,3579
20201012,1246,3960,3960,3950,3955,257448
20201012,1247,3955,3955,3950,3950,37086
20201012,1248,3950,3955,3950,3950,23113
20201012,1249,3950,3955,3950,3950,35244
20201012,1250,3950,3955,3950,3955,6541
20201012,1251,3955,3955,3950,3955,32754
20201012,1252,3955,3960,3950,3955,194782
20201012,1253,3955,3960,3950,3960,148691
20201012,1254,3960,3960,3950,3955,54444
20201012,1255,3955,3955,3950,3955,79544
20201012,1256,3955,3955,3950,3955,256487
20201012,1257,3955,3960,3950,3960,87776
20201012,1258,3960,3965,3955,3965,418113
20201012,1259,3960,3965,3955,3960,256378
20201012,1300,3960,3960,3960,3960,44083
20201012,1301,3960,3960,3955,3960,99900
20201012,1302,3960,3960,3955,3960,6096
20201012,1303,3960,3960,3955,3960,438332
20201012,1304,3960,3965,3960,3965,32184
20201012,1305,3965,3965,3960,3960,83355
20201012,1306,3960,3965,3955,3965,30099
20201012,1307,3965,3965,3960,3965,7090
20201012,1308,3965,3965,3960,3965,6893
20201012,1309,3965,3965,3960,3965,27597
20201012,1310,3965,3965,3955,3960,180935
20201012,1311,3960,3965,3960,3965,127896
20201012,1312,3965,3965,3960,3965,823046
20201012,1313,3965,3970,3965,3965,64927
20201012,1314,3965,3965,3960,3960,16892
20201012,1315,3960,3965,3960,3965,4231
20201012,1316,3965,3965,3960,3965,261544
20201012,1317,3965,3965,3960,3965,139562
20201012,1318,3965,3970,3965,3965,73449
20201012,1319,3965,3970,3965,3965,92240
20201012,1320,3965,3965,3960,3965,9866
20201012,1321,3965,3970,3965,3965,248056
20201012,1322,3965,3965,3960,3965,114106
20201012,1323,3960,3965,3960,3965,7332
20201012,1324,3965,3965,3960,3960,26828
20201012,1325,3965,3965,3965,3965,19178
20201012,1326,3965,3970,3965,3970,130200
20201012,1327,3970,3970,3965,3970,97278
20201012,1328,3970,3970,3965,3970,1007353
20201012,1329,3970,3975,3970,3975,51664
20201012,1330,3975,3975,3965,3970,228102
20201012,1331,3970,3975,3970,3970,154055
20201012,1332,3970,3975,3970,3975,111550
20201012,1333,3975,3975,3970,3975,17937
20201012,1334,3970,3975,3970,3975,68867
20201012,1335,3975,3975,3970,3970,11911
20201012,1336,3970,3975,3970,3975,7651
20201012,1337,3975,3975,3965,3965,292873
20201012,1338,3965,3970,3965,3970,19968
20201012,1339,3970,3970,3965,3965,19198
20201012,1340,3965,3970,3965,3965,17608
20201012,1341,3965,3970,3960,3965,347042
20201012,1342,3970,3970,3965,3970,39437
20201012,1343,3965,3970,3965,3970,14834
20201012,1344,3970,3975,3965,3970,607867
20201012,1345,3970,3970,3965,3965,6141
20201012,1346,3970,3970,3965,3965,17522
20201012,1347,3965,3970,3965,3970,318945
20201012,1348,3970,3970,3965,3965,21130
20201012,1349,3970,3970,3960,3970,220536
20201012,1350,3965,3970,3965,3965,56236
20201012,1351,3970,3970,3965,3965,1647
20201012,1352,3970,3970,3965,3970,38281
20201012,1353,3970,3970,3965,3970,284725
20201012,1354,3965,3975,3965,3975,24998
20201012,1355,3975,3975,3970,3975,24720
20201012,1356,3975,3980,3975,3980,640169
20201012,1357,3980,3980,3975,3980,80224
20201012,1358,3975,3980,3975,3975,55604
20201012,1359,3980,3980,3975,3980,36434
20201012,1400,3980,3980,3970,3970,311925
20201012,1401,3970,3980,3970,3975,275159
20201012,1402,3980,3980,3975,3975,359580
20201012,1403,3980,3980,3970,3975,59727
20201012,1404,3970,3975,3965,3970,259943
20201012,1405,3970,3970,3960,3965,484189
20201012,1406,3965,3965,3955,3960,852210
20201012,1407,3960,3965,3960,3960,62661
20201012,1408,3965,3965,3955,3965,241942
20201012,1409,3965,3965,3960,3960,67705
20201012,1410,3965,3965,3955,3960,263013
20201012,1411,3960,3960,3955,3955,148957
20201012,1412,3960,3965,3955,3965,238501
20201012,1413,3965,3965,3955,3965,104344
20201012,1414,3965,3970,3960,3965,139211
20201012,1415,3965,3970,3960,3965,80676
20201012,1416,3965,3970,3960,3970,35922
20201012,1417,3965,3970,3965,3965,48030
20201012,1418,3970,3970,3965,3965,99507
20201012,1419,3965,3965,3960,3960,64231
20201012,1420,3965,3965,3960,3965,111936
20201012,1421,3965,3970,3960,3960,14899
20201012,1422,3965,3970,3960,3965,58534
20201012,1423,3970,3970,3965,3965,16405
20201012,1424,3965,3970,3965,3970,6865
20201012,1425,3970,3970,3965,3965,145550
20201012,1426,3965,3970,3965,3965,51269
20201012,1427,3965,3970,3965,3965,90673
20201012,1428,3970,3970,3965,3970,83535
20201012,1429,3970,3970,3970,3970,663450
20201012,1430,3970,3975,3965,3970,359631
20201012,1431,3970,3975,3970,3970,362665
20201012,1432,3975,3975,3970,3970,69085
20201012,1433,3965,3970,3965,3965,139330
20201012,1434,3970,3975,3965,3975,170395
20201012,1435,3975,3975,3965,3970,136546
20201012,1436,3970,3970,3965,3965,21336
20201012,1437,3970,3970,3965,3970,6249
20201012,1438,3970,3970,3965,3970,123929
20201012,1439,3965,3965,3960,3960,202809
20201012,1440,3960,3965,3960,3965,5939
20201012,1441,3965,3970,3960,3970,84854
20201012,1442,3965,3970,3960,3965,19535
20201012,1443,3965,3965,3960,3965,41968
20201012,1444,3965,3970,3965,3965,115003
20201012,1445,3965,3970,3960,3965,203480
20201012,1446,3970,3970,3960,3970,16065
20201012,1447,3965,3970,3965,3965,15914
20201012,1448,3970,3970,3965,3965,45595
20201012,1449,3965,3970,3965,3965,15859
20201012,1450,3965,3970,3965,3965,10690
20201012,1451,3965,3965,3960,3965,272072
20201012,1452,3965,3970,3960,3965,73586
20201012,1453,3960,3965,3960,3960,22279
20201012,1454,3960,3965,3955,3960,410204
20201012,1455,3960,3960,3955,3955,65189
20201012,1456,3955,3960,3955,3960,141663
20201012,1457,3960,3960,3955,3955,26577
20201012,1458,3955,3960,3950,3955,809022
20201012,1459,3960,3960,3955,3960,371403
20201012,1500,3960,3960,3955,3960,70454
20201012,1501,3955,3960,3955,3960,89692
20201012,1502,3960,3960,3955,3960,48622
20201012,1503,3960,3960,3955,3955,17623
20201012,1504,3960,3960,3955,3960,16768
20201012,1505,3955,3960,3955,3960,14143
20201012,1506,3960,3960,3955,3960,24523
20201012,1507,3960,3960,3955,3955,27656
20201012,1508,3960,3960,3950,3955,796036
20201012,1509,3955,3960,3955,3960,770284
20201012,1510,3960,3965,3960,3965,696489
20201012,1511,3965,3965,3955,3960,355174
20201012,1512,3960,3960,3955,3960,24038
20201012,1513,3960,3965,3955,3965,573373
20201012,1514,3960,3965,3960,3960,64849
20201012,1515,3965,3965,3960,3965,647598
20201012,1516,3960,3965,3960,3960,6349
20201012,1517,3960,3965,3960,3965,43592
20201012,1518,3960,3965,3960,3960,122825
20201012,1519,3960,3965,3960,3960,108024
20201012,1520,3965,3965,3960,3965,138781
20201012,1530,3960,3960,3960,3960,1887264