날짜,시간,시가,고가,저가,종가,거래량
20201030,0901,4225,4230,4220,4225,2445996
20201030,0902,4225,4250,4225,4245,2456117
20201030,0903,4240,4255,4240,4255,2009112
20201030,0904,4250,4260,4240,4255,2620099
20201030,0905,4255,4260,4250,4255,1078631
20201030,0906,4255,4260,4250,4260,601466
20201030,0907,4255,4260,4245,4250,1487293
20201030,0908,4250,4260,4250,4255,2898852
20201030,0909,4255,4260,4250,4250,436096
20201030,0910,4250,4260,4250,4260,848968
20201030,0911,4255,4260,4250,4255,460398
20201030,0912,4260,4260,4245,4255,811614
20201030,0913,4255,4255,4245,4250,422008
20201030,0914,4245,4250,4245,4250,1955329
20201030,0915,4250,4255,4245,4245,742081
20201030,0916,4245,4250,4245,4245,1525282
20201030,0917,4245,4250,4245,4245,97148
20201030,0918,4245,4250,4240,4245,981683
20201030,0919,4240,4250,4240,4245,450677
20201030,0920,4245,4250,4240,4245,688721
20201030,0921,4245,4245,4230,4235,1529877
20201030,0922,4235,4245,4230,4240,691734
20201030,0923,4240,4245,4235,4245,313599
20201030,0924,4245,4255,4240,4250,1809871
20201030,0925,4250,4255,4245,4250,572368
20201030,0926,4250,4255,4245,4250,888910
20201030,0927,4250,4250,4240,4245,511392
20201030,0928,4245,4255,4245,4250,665439
20201030,0929,4250,4255,4250,4250,237764
20201030,0930,4250,4255,4245,4250,1168049
20201030,0931,4250,4260,4245,4260,693842
20201030,0932,4255,4265,4255,4260,1095870
20201030,0933,4260,4265,4260,4260,385377
20201030,0934,4260,4265,4255,4265,436384
20201030,0935,4265,4270,4255,4260,1059010
20201030,0936,4260,4265,4255,4260,261455
20201030,0937,4260,4260,4250,4250,297208
20201030,0938,4250,4255,4245,4250,1118708
20201030,0939,4250,4250,4245,4245,335049
20201030,0940,4245,4250,4245,4250,77001
20201030,0941,4250,4260,4245,4255,651885
20201030,0942,4255,4260,4245,4260,420287
20201030,0943,4260,4260,4250,4255,214711
20201030,0944,4255,4265,4255,4260,447961
20201030,0945,4260,4265,4260,4265,911889
20201030,0946,4265,4265,4260,4260,210189
20201030,0947,4265,4265,4255,4260,614096
20201030,0948,4265,4265,4255,4260,138763
20201030,0949,4265,4270,4265,4265,712567
20201030,0950,4265,4270,4265,4270,766697
20201030,0951,4270,4270,4260,4260,237815
20201030,0952,4260,4270,4260,4260,224973
20201030,0953,4260,4265,4255,4260,520290
20201030,0954,4260,4265,4255,4260,66758
20201030,0955,4255,4265,4255,4260,169488
20201030,0956,4265,4270,4260,4265,521722
20201030,0957,4270,4270,4265,4265,139543
20201030,0958,4270,4275,4265,4275,875938
20201030,0959,4275,4275,4265,4270,147293
20201030,1000,4275,4275,4270,4270,190569
20201030,1001,4270,4270,4260,4265,654940
20201030,1002,4260,4265,4255,4260,345162
20201030,1003,4265,4270,4260,4270,718861
20201030,1004,4265,4270,4255,4260,653518
20201030,1005,4260,4260,4255,4260,76061
20201030,1006,4255,4270,4255,4265,438860
20201030,1007,4265,4270,4260,4265,172573
20201030,1008,4265,4270,4260,4265,280162
20201030,1009,4265,4270,4255,4260,307540
20201030,1010,4260,4270,4260,4260,679956
20201030,1011,4265,4270,4260,4265,88886
20201030,1012,4270,4270,4265,4270,1074876
20201030,1013,4270,4280,4265,4270,723390
20201030,1014,4270,4275,4260,4265,661069
20201030,1015,4265,4270,4260,4265,143381
20201030,1016,4265,4265,4255,4260,530268
20201030,1017,4260,4260,4255,4260,46602
20201030,1018,4255,4260,4250,4255,449353
20201030,1019,4255,4260,4250,4260,638960
20201030,1020,4260,4265,4255,4260,91841
20201030,1021,4255,4265,4255,4260,229581
20201030,1022,4260,4270,4255,4265,393282
20201030,1023,4265,4275,4260,4275,657457
20201030,1024,4275,4275,4265,4270,84912
20201030,1025,4270,4275,4265,4275,183704
20201030,1026,4275,4280,4270,4280,531096
20201030,1027,4280,4280,4270,4275,876626
20201030,1028,4275,4280,4270,4280,187536
20201030,1029,4280,4285,4275,4285,1407727
20201030,1030,4285,4285,4280,4285,540480
20201030,1031,4285,4285,4275,4280,1176829
20201030,1032,4280,4285,4275,4275,775078
20201030,1033,4275,4280,4270,4275,273382
20201030,1034,4270,4275,4265,4270,586654
20201030,1035,4265,4275,4265,4275,206147
20201030,1036,4270,4280,4270,4275,168922
20201030,1037,4275,4280,4270,4275,208640
20201030,1038,4275,4280,4265,4270,626584
20201030,1039,4265,4270,4265,4265,578088
20201030,1040,4265,4270,4260,4265,566234
20201030,1041,4265,4270,4260,4270,407868
20201030,1042,4265,4270,4265,4270,24411
20201030,1043,4270,4275,4265,4270,571097
20201030,1044,4270,4275,4270,4270,261813
20201030,1045,4270,4275,4265,4270,213154
20201030,1046,4265,4270,4255,4260,1256726
20201030,1047,4260,4270,4260,4265,1086764
20201030,1048,4260,4265,4255,4255,320866
20201030,1049,4255,4260,4250,4260,981477
20201030,1050,4260,4260,4255,4255,553833
20201030,1051,4250,4260,4250,4260,137482
20201030,1052,4255,4265,4255,4260,860707
20201030,1053,4260,4265,4260,4260,13175
20201030,1054,4260,4265,4260,4265,53774
20201030,1055,4265,4265,4255,4255,291033
20201030,1056,4260,4260,4255,4260,116847
20201030,1057,4260,4260,4250,4255,862674
20201030,1058,4255,4255,4250,4250,398027
20201030,1059,4250,4260,4250,4260,130868
20201030,1100,4255,4260,4250,4255,138360
20201030,1101,4260,4265,4255,4265,228033
20201030,1102,4265,4270,4265,4270,486113
20201030,1103,4270,4270,4265,4270,22676
20201030,1104,4270,4275,4265,4270,898387
20201030,1105,4270,4275,4270,4275,957630
20201030,1106,4275,4275,4270,4275,350029
20201030,1107,4275,4280,4275,4275,51789
20201030,1108,4275,4280,4275,4280,142381
20201030,1109,4280,4280,4275,4275,61238
20201030,1110,4275,4280,4275,4280,119190
20201030,1111,4275,4285,4275,4280,1199598
20201030,1112,4275,4285,4275,4280,287575
20201030,1113,4280,4290,4280,4285,1482068
20201030,1114,4285,4285,4275,4280,437131
20201030,1115,4280,4285,4280,4280,110111
20201030,1116,4285,4285,4275,4280,364999
20201030,1117,4280,4285,4280,4280,77874
20201030,1118,4285,4290,4280,4285,420314
20201030,1119,4285,4285,4280,4285,180588
20201030,1120,4285,4290,4280,4290,361405
20201030,1121,4285,4290,4280,4285,67001
20201030,1122,4285,4290,4280,4285,143173
20201030,1123,4285,4290,4285,4290,50444
20201030,1124,4285,4290,4285,4285,381871
20201030,1125,4290,4295,4290,4295,672937
20201030,1126,4290,4295,4290,4295,196349
20201030,1127,4295,4300,4290,4295,2276457
20201030,1128,4295,4300,4285,4285,832270
20201030,1129,4290,4290,4280,4285,592700
20201030,1130,4285,4290,4285,4285,111883
20201030,1131,4285,4295,4285,4295,173647
20201030,1132,4290,4295,4285,4290,279171
20201030,1133,4290,4290,4285,4290,23060
20201030,1134,4285,4290,4285,4285,555341
20201030,1135,4290,4290,4285,4285,37133
20201030,1136,4285,4290,4280,4280,375708
20201030,1137,4285,4290,4280,4285,283815
20201030,1138,4280,4285,4280,4285,24587
20201030,1139,4285,4290,4280,4285,266656
20201030,1140,4285,4290,4285,4290,66865
20201030,1141,4285,4285,4280,4285,354551
20201030,1142,4285,4290,4285,4290,36304
20201030,1143,4290,4295,4285,4290,667833
20201030,1144,4285,4295,4285,4290,133319
20201030,1145,4285,4295,4285,4290,133107
20201030,1146,4295,4295,4290,4295,11338
20201030,1147,4295,4295,4285,4290,132674
20201030,1148,4290,4295,4285,4285,160609
20201030,1149,4285,4290,4285,4285,718478
20201030,1150,4285,4290,4285,4290,12275
20201030,1151,4285,4290,4285,4290,314048
20201030,1152,4290,4295,4285,4295,1064172
20201030,1153,4295,4300,4290,4300,346114
20201030,1154,4295,4300,4295,4300,106477
20201030,1155,4295,4300,4295,4295,584080
20201030,1156,4300,4300,4295,4295,50924
20201030,1157,4300,4300,4295,4295,553898
20201030,1158,4300,4305,4295,4300,468731
20201030,1159,4305,4305,4300,4300,52438
20201030,1200,4300,4305,4300,4300,131989
20201030,1201,4305,4310,4300,4305,1135525
20201030,1202,4305,4310,4295,4300,975427
20201030,1203,4300,4310,4295,4300,865290
20201030,1204,4300,4305,4300,4300,362154
20201030,1205,4300,4305,4295,4300,203584
20201030,1206,4300,4305,4295,4295,531144
20201030,1207,4295,4295,4290,4295,52606
20201030,1208,4290,4295,4290,4295,621629
20201030,1209,4290,4295,4290,4290,110535
20201030,1210,4290,4295,4285,4290,231402
20201030,1211,4290,4295,4285,4290,57598
20201030,1212,4290,4290,4285,4290,51857
20201030,1213,4290,4290,4280,4285,561276
20201030,1214,4285,4290,4280,4280,148715
20201030,1215,4285,4290,4285,4290,145873
20201030,1216,4285,4295,4285,4290,266418
20201030,1217,4290,4295,4285,4290,112210
20201030,1218,4290,4290,4285,4290,9509
20201030,1219,4285,4290,4285,4285,12010
20201030,1220,4285,4290,4280,4285,613331
20201030,1221,4285,4290,4280,4285,52264
20201030,1222,4285,4290,4285,4290,8669
20201030,1223,4285,4295,4285,4295,300671
20201030,1224,4295,4295,4290,4290,317513
20201030,1225,4290,4290,4285,4285,140515
20201030,1226,4285,4295,4285,4290,58510
20201030,1227,4290,4295,4290,4290,127459
20201030,1228,4290,4295,4290,4290,158244
20201030,1229,4290,4300,4290,4300,495321
20201030,1230,4300,4305,4295,4300,496361
20201030,1231,4300,4305,4295,4295,255242
20201030,1232,4300,4305,4295,4300,526219
20201030,1233,4300,4305,4295,4305,71631
20201030,1234,4300,4305,4295,4300,49727
20201030,1235,4300,4305,4295,4300,231597
20201030,1236,4295,4300,4295,4295,34139
20201030,1237,4295,4305,4295,4305,420662
20201030,1238,4305,4310,4300,4310,986129
20201030,1239,4305,4310,4300,4305,432111
20201030,1240,4305,4310,4305,4310,12989
20201030,1241,4310,4310,4300,4305,324348
20201030,1242,4305,4310,4300,4300,163548
20201030,1243,4305,4310,4300,4305,303694
20201030,1244,4310,4315,4305,4310,1088649
20201030,1245,4310,4315,4310,4310,254900
20201030,1246,4310,4320,4310,4315,730484
20201030,1247,4315,4320,4310,4315,725697
20201030,1248,4315,4315,4310,4315,110477
20201030,1249,4315,4315,4310,4315,77256
20201030,1250,4315,4315,4310,4315,228139
20201030,1251,4315,4320,4315,4315,209283
20201030,1252,4320,4320,4310,4315,258115
20201030,1253,4315,4320,4310,4315,390656
20201030,1254,4315,4320,4310,4315,703263
20201030,1255,4315,4315,4310,4315,27620
20201030,1256,4310,4315,4310,4310,80458
20201030,1257,4310,4320,4310,4320,1144877
20201030,1258,4315,4320,4310,4315,964494
20201030,1259,4315,4320,4310,4315,113867
20201030,1300,4315,4320,4310,4315,132212
20201030,1301,4320,4320,4305,4305,449574
20201030,1302,4310,4310,4300,4305,313982
20201030,1303,4305,4310,4300,4305,266620
20201030,1304,4305,4305,4300,4300,879572
20201030,1305,4300,4310,4300,4305,297679
20201030,1306,4305,4310,4305,4310,141203
20201030,1307,4310,4315,4305,4305,510258
20201030,1308,4305,4310,4300,4300,125950
20201030,1309,4300,4305,4300,4300,78151
20201030,1310,4300,4305,4300,4300,643172
20201030,1311,4300,4305,4295,4305,219026
20201030,1312,4300,4305,4300,4300,80900
20201030,1313,4300,4300,4290,4300,499103
20201030,1314,4300,4305,4300,4305,353970
20201030,1315,4300,4305,4295,4300,212230
20201030,1316,4295,4310,4295,4305,520137
20201030,1317,4305,4305,4300,4305,37437
20201030,1318,4300,4305,4295,4295,208793
20201030,1319,4300,4300,4290,4295,773306
20201030,1320,4295,4305,4295,4300,172786
20201030,1321,4300,4300,4290,4295,158221
20201030,1322,4295,4300,4290,4295,110965
20201030,1323,4295,4295,4290,4290,383947
20201030,1324,4290,4295,4285,4295,120500
20201030,1325,4295,4295,4285,4290,322991
20201030,1326,4295,4295,4290,4295,48190
20201030,1327,4290,4300,4290,4300,251711
20201030,1328,4300,4300,4295,4295,529017
20201030,1329,4295,4305,4295,4300,113674
20201030,1330,4300,4305,4295,4305,525583
20201030,1331,4300,4310,4300,4305,1048508
20201030,1332,4305,4310,4300,4305,134437
20201030,1333,4310,4310,4305,4305,189053
20201030,1334,4305,4305,4300,4305,60348
20201030,1335,4305,4305,4300,4305,42996
20201030,1336,4305,4305,4290,4295,530894
20201030,1337,4295,4300,4295,4300,296572
20201030,1338,4300,4300,4295,4295,28378
20201030,1339,4295,4305,4295,4300,631662
20201030,1340,4300,4310,4300,4305,702354
20201030,1341,4305,4310,4305,4310,130864
20201030,1342,4310,4310,4305,4310,853839
20201030,1343,4310,4310,4305,4310,22166
20201030,1344,4310,4310,4305,4305,397165
20201030,1345,4305,4310,4305,4310,43143
20201030,1346,4305,4315,4305,4315,361454
20201030,1347,4315,4315,4305,4305,758249
20201030,1348,4310,4315,4310,4315,127971
20201030,1349,4315,4320,4315,4315,684973
20201030,1350,4315,4320,4315,4320,331192
20201030,1351,4320,4320,4315,4320,35704
20201030,1352,4315,4320,4310,4320,1013661
20201030,1353,4320,4320,4310,4315,375961
20201030,1354,4310,4320,4310,4320,553970
20201030,1355,4315,4320,4315,4320,10802
20201030,1356,4320,4325,4315,4320,1294227
20201030,1357,4320,4320,4310,4310,617917
20201030,1358,4310,4315,4310,4315,86285
20201030,1359,4310,4315,4310,4315,24043
20201030,1400,4315,4315,4310,4315,61116
20201030,1401,4310,4315,4310,4315,777715
20201030,1402,4315,4320,4310,4315,107584
20201030,1403,4315,4320,4310,4315,136498
20201030,1404,4315,4320,4310,4315,216745
20201030,1405,4315,4320,4310,4310,685047
20201030,1406,4310,4315,4305,4310,849170
20201030,1407,4305,4310,4300,4305,303023
20201030,1408,4305,4310,4300,4310,232351
20201030,1409,4310,4310,4305,4305,33999
20201030,1410,4305,4315,4305,4315,217682
20201030,1411,4315,4315,4310,4310,45127
20201030,1412,4310,4325,4310,4325,733658
20201030,1413,4320,4330,4320,4325,1158595
20201030,1414,4320,4325,4315,4320,2346268
20201030,1415,4315,4325,4315,4315,178295
20201030,1416,4315,4325,4315,4320,583404
20201030,1417,4320,4330,4320,4325,941867
20201030,1418,4325,4335,4325,4330,966437
20201030,1419,4330,4335,4330,4335,689965
20201030,1420,4335,4340,4330,4335,933155
20201030,1421,4335,4340,4335,4340,156788
20201030,1422,4335,4340,4330,4335,738315
20201030,1423,4330,4345,4330,4340,1494673
20201030,1424,4340,4345,4335,4340,343793
20201030,1425,4345,4345,4340,4340,166532
20201030,1426,4345,4345,4340,4340,87491
20201030,1427,4345,4350,4340,4340,2296477
20201030,1428,4340,4345,4335,4345,709086
20201030,1429,4345,4345,4335,4335,349205
20201030,1430,4340,4340,4335,4340,844338
20201030,1431,4335,4345,4335,4340,824675
20201030,1432,4340,4345,4335,4340,220691
20201030,1433,4345,4350,4340,4345,1125254
20201030,1434,4345,4350,4340,4340,359796
20201030,1435,4340,4350,4340,4345,1084918
20201030,1436,4345,4355,4340,4350,1678941
20201030,1437,4355,4355,4345,4350,1222054
20201030,1438,4350,4355,4345,4350,770822
20201030,1439,4350,4355,4345,4350,359233
20201030,1440,4350,4360,4350,4355,665973
20201030,1441,4355,4370,4355,4370,1303236
20201030,1442,4365,4370,4360,4365,796437
20201030,1443,4370,4375,4365,4375,1890390
20201030,1444,4375,4380,4370,4375,1511565
20201030,1445,4375,4380,4370,4375,690382
20201030,1446,4375,4380,4365,4370,1216992
20201030,1447,4370,4375,4360,4365,1073103
20201030,1448,4365,4370,4360,4370,510649
20201030,1449,4365,4375,4365,4370,525190
20201030,1450,4375,4375,4370,4375,422190
20201030,1451,4370,4385,4365,4385,2026135
20201030,1452,4380,4385,4370,4375,590092
20201030,1453,4375,4380,4370,4375,890252
20201030,1454,4375,4375,4365,4370,683394
20201030,1455,4370,4375,4365,4375,169810
20201030,1456,4370,4375,4365,4365,942990
20201030,1457,4370,4380,4365,4375,696319
20201030,1458,4375,4380,4370,4375,513014
20201030,1459,4375,4380,4365,4375,2829865
20201030,1500,4370,4375,4365,4370,1085203
20201030,1501,4370,4380,4370,4375,1127509
20201030,1502,4375,4380,4370,4375,461937
20201030,1503,4375,4380,4370,4380,476165
20201030,1504,4375,4390,4375,4390,1993862
20201030,1505,4390,4400,4385,4400,1259407
20201030,1506,4400,4410,4395,4410,2085025
20201030,1507,4405,4420,4405,4420,1556101
20201030,1508,4415,4420,4405,4415,766332
20201030,1509,4410,4415,4405,4410,1081249
20201030,1510,4405,4415,4405,4410,247551
20201030,1511,4415,4420,4405,4410,1351388
20201030,1512,4415,4420,4410,4420,1409663
20201030,1513,4415,4420,4415,4415,171511
20201030,1514,4415,4420,4415,4415,380801
20201030,1515,4415,4420,4415,4415,306368
20201030,1516,4420,4420,4405,4410,1457498
20201030,1517,4405,4410,4400,4400,1335204
20201030,1518,4400,4405,4390,4390,1805777
20201030,1519,4390,4395,4380,4390,1383565
20201030,1520,4385,4390,4380,4385,1744231
20201030,1530,4410,4410,4410,4410,4556051