날짜,시간,시가,고가,저가,종가,거래량
20201028,0901,4185,4190,4170,4175,1914216
20201028,0902,4175,4180,4170,4175,1578963
20201028,0903,4175,4180,4170,4175,1805516
20201028,0904,4175,4190,4175,4180,828996
20201028,0905,4180,4185,4170,4170,859464
20201028,0906,4170,4175,4165,4170,877030
20201028,0907,4170,4175,4165,4170,572795
20201028,0908,4175,4180,4170,4175,792835
20201028,0909,4175,4185,4170,4180,677035
20201028,0910,4180,4195,4180,4185,2192733
20201028,0911,4185,4185,4175,4185,570284
20201028,0912,4180,4185,4170,4175,708001
20201028,0913,4175,4185,4170,4175,984425
20201028,0914,4175,4185,4170,4180,308427
20201028,0915,4180,4180,4170,4175,440701
20201028,0916,4170,4180,4170,4170,1728018
20201028,0917,4170,4180,4170,4175,408043
20201028,0918,4180,4185,4175,4180,403164
20201028,0919,4180,4185,4175,4180,508687
20201028,0920,4185,4190,4180,4190,1331205
20201028,0921,4190,4200,4185,4195,2338806
20201028,0922,4195,4205,4195,4200,2858201
20201028,0923,4200,4205,4195,4200,719847
20201028,0924,4200,4200,4185,4190,1151889
20201028,0925,4190,4195,4180,4185,665669
20201028,0926,4185,4190,4175,4180,1564190
20201028,0927,4180,4190,4180,4185,939378
20201028,0928,4185,4190,4180,4185,227791
20201028,0929,4185,4185,4180,4185,121010
20201028,0930,4185,4185,4180,4185,62082
20201028,0931,4180,4185,4175,4180,882373
20201028,0932,4180,4190,4180,4190,911551
20201028,0933,4190,4190,4185,4190,19620
20201028,0934,4185,4195,4185,4195,503061
20201028,0935,4195,4195,4185,4190,406160
20201028,0936,4195,4195,4185,4185,781817
20201028,0937,4190,4195,4185,4195,341647
20201028,0938,4195,4195,4190,4195,698477
20201028,0939,4190,4195,4190,4195,405639
20201028,0940,4190,4195,4185,4190,638008
20201028,0941,4190,4190,4185,4190,70633
20201028,0942,4185,4190,4185,4185,35094
20201028,0943,4185,4190,4185,4190,185570
20201028,0944,4185,4195,4185,4195,944471
20201028,0945,4195,4195,4190,4190,28750
20201028,0946,4190,4195,4190,4190,132521
20201028,0947,4195,4195,4185,4190,354885
20201028,0948,4190,4190,4185,4190,36849
20201028,0949,4185,4190,4185,4190,37631
20201028,0950,4185,4190,4185,4185,25959
20201028,0951,4185,4190,4180,4185,862973
20201028,0952,4185,4190,4180,4190,501127
20201028,0953,4185,4200,4185,4190,1886152
20201028,0954,4190,4195,4185,4185,589660
20201028,0955,4185,4190,4180,4185,111996
20201028,0956,4185,4190,4180,4185,1363549
20201028,0957,4185,4190,4180,4190,341610
20201028,0958,4185,4190,4180,4190,145477
20201028,0959,4190,4195,4185,4195,1650095
20201028,1000,4190,4190,4180,4180,1291295
20201028,1001,4180,4185,4180,4180,419938
20201028,1002,4185,4185,4175,4180,460437
20201028,1003,4175,4180,4175,4175,100381
20201028,1004,4175,4180,4170,4170,1157354
20201028,1005,4175,4180,4170,4175,444956
20201028,1006,4175,4175,4170,4175,749799
20201028,1007,4170,4175,4165,4175,980001
20201028,1008,4170,4175,4165,4170,699729
20201028,1009,4170,4175,4165,4165,777577
20201028,1010,4170,4175,4165,4175,336945
20201028,1011,4170,4175,4170,4175,296219
20201028,1012,4175,4175,4165,4170,299038
20201028,1013,4170,4175,4165,4170,269508
20201028,1014,4170,4170,4165,4165,145673
20201028,1015,4170,4170,4165,4170,36073
20201028,1016,4170,4170,4165,4170,505371
20201028,1017,4170,4170,4165,4170,62500
20201028,1018,4165,4170,4160,4170,1781546
20201028,1019,4170,4175,4165,4170,403901
20201028,1020,4170,4170,4165,4165,10327
20201028,1021,4165,4170,4160,4165,664771
20201028,1022,4165,4170,4160,4165,526766
20201028,1023,4165,4165,4160,4160,44503
20201028,1024,4160,4165,4160,4160,1233836
20201028,1025,4160,4160,4155,4155,360607
20201028,1026,4155,4160,4155,4160,419724
20201028,1027,4160,4165,4155,4160,732618
20201028,1028,4160,4160,4155,4160,180164
20201028,1029,4155,4160,4155,4155,52396
20201028,1030,4155,4160,4150,4155,1422892
20201028,1031,4155,4160,4150,4155,605820
20201028,1032,4155,4155,4145,4150,900333
20201028,1033,4145,4155,4145,4150,296149
20201028,1034,4150,4155,4145,4150,420950
20201028,1035,4150,4155,4145,4150,132208
20201028,1036,4150,4155,4145,4150,222889
20201028,1037,4150,4150,4145,4145,28536
20201028,1038,4150,4150,4145,4150,271460
20201028,1039,4150,4150,4145,4145,167241
20201028,1040,4145,4155,4145,4150,745708
20201028,1041,4155,4155,4150,4150,512601
20201028,1042,4150,4150,4145,4145,34921
20201028,1043,4145,4155,4145,4150,182514
20201028,1044,4150,4155,4150,4155,47409
20201028,1045,4155,4160,4150,4160,1355510
20201028,1046,4155,4160,4150,4160,1406048
20201028,1047,4160,4160,4150,4155,352907
20201028,1048,4155,4155,4150,4155,555072
20201028,1049,4155,4160,4155,4160,597227
20201028,1050,4165,4165,4155,4165,127020
20201028,1051,4160,4165,4160,4160,86094
20201028,1052,4160,4165,4160,4160,51415
20201028,1053,4165,4165,4160,4160,76048
20201028,1054,4165,4165,4160,4160,26629
20201028,1055,4160,4165,4160,4160,419094
20201028,1056,4160,4165,4155,4160,112966
20201028,1057,4160,4160,4155,4155,60850
20201028,1058,4155,4160,4155,4160,38646
20201028,1059,4160,4165,4155,4160,744411
20201028,1100,4160,4165,4160,4160,270173
20201028,1101,4165,4165,4160,4165,63747
20201028,1102,4165,4165,4160,4165,222272
20201028,1103,4160,4170,4160,4165,777244
20201028,1104,4165,4165,4160,4165,249706
20201028,1105,4165,4165,4160,4160,14424
20201028,1106,4160,4165,4160,4165,24342
20201028,1107,4165,4165,4160,4165,2523
20201028,1108,4165,4165,4160,4165,75890
20201028,1109,4165,4170,4165,4165,479658
20201028,1110,4165,4170,4165,4170,22992
20201028,1111,4170,4175,4170,4175,1436490
20201028,1112,4175,4175,4165,4170,370045
20201028,1113,4170,4170,4165,4165,19632
20201028,1114,4170,4170,4165,4165,368991
20201028,1115,4165,4165,4160,4160,29391
20201028,1116,4160,4165,4160,4165,18030
20201028,1117,4165,4170,4160,4165,144851
20201028,1118,4165,4170,4165,4165,281406
20201028,1119,4165,4170,4165,4170,192720
20201028,1120,4170,4170,4165,4170,253645
20201028,1121,4170,4170,4165,4170,13345
20201028,1122,4170,4175,4170,4175,533813
20201028,1123,4170,4170,4165,4165,174593
20201028,1124,4170,4170,4165,4170,14979
20201028,1125,4170,4170,4165,4170,91837
20201028,1126,4170,4170,4165,4170,239034
20201028,1127,4170,4175,4165,4175,77256
20201028,1128,4170,4175,4170,4175,22946
20201028,1129,4175,4175,4170,4175,22728
20201028,1130,4170,4175,4170,4175,1209594
20201028,1131,4170,4175,4170,4170,30365
20201028,1132,4175,4175,4165,4165,498744
20201028,1133,4165,4170,4165,4170,1559077
20201028,1134,4170,4170,4165,4170,6381
20201028,1135,4165,4170,4165,4165,1477
20201028,1136,4170,4175,4165,4165,501484
20201028,1137,4170,4170,4165,4170,691685
20201028,1138,4165,4165,4160,4165,183248
20201028,1139,4165,4165,4160,4165,16507
20201028,1140,4165,4165,4160,4165,59692
20201028,1141,4165,4165,4160,4165,3848
20201028,1142,4165,4165,4160,4165,34344
20201028,1143,4160,4165,4155,4160,1100882
20201028,1144,4160,4165,4160,4160,229904
20201028,1145,4160,4165,4160,4165,68304
20201028,1146,4160,4165,4160,4160,607688
20201028,1147,4160,4165,4160,4165,10000
20201028,1148,4165,4165,4160,4165,8193
20201028,1149,4160,4165,4160,4165,2316
20201028,1150,4165,4165,4160,4165,421413
20201028,1151,4165,4165,4160,4165,10389
20201028,1152,4165,4165,4160,4165,155078
20201028,1153,4165,4170,4160,4165,54013
20201028,1154,4165,4170,4165,4170,20602
20201028,1155,4170,4170,4160,4165,161508
20201028,1156,4165,4165,4160,4160,9617
20201028,1157,4160,4165,4160,4165,12838
20201028,1158,4160,4165,4155,4160,935547
20201028,1159,4160,4160,4155,4160,251573
20201028,1200,4160,4160,4155,4160,30497
20201028,1201,4155,4160,4155,4160,11291
20201028,1202,4155,4160,4155,4160,17839
20201028,1203,4155,4160,4155,4160,1339
20201028,1204,4160,4160,4155,4155,735882
20201028,1205,4155,4155,4150,4155,678878
20201028,1206,4155,4160,4155,4160,8366
20201028,1207,4155,4160,4155,4155,8838
20201028,1208,4155,4160,4155,4160,428886
20201028,1209,4155,4160,4155,4160,88810
20201028,1210,4155,4160,4150,4155,55732
20201028,1211,4155,4160,4150,4155,33461
20201028,1212,4160,4160,4155,4155,71959
20201028,1213,4160,4160,4155,4160,100054
20201028,1214,4155,4160,4155,4160,23252
20201028,1215,4160,4160,4155,4160,3231
20201028,1216,4155,4160,4150,4150,196856
20201028,1217,4150,4155,4150,4155,40221
20201028,1218,4150,4155,4150,4155,13248
20201028,1219,4155,4155,4150,4155,469209
20201028,1220,4155,4155,4145,4155,493729
20201028,1221,4155,4155,4150,4155,290642
20201028,1222,4155,4155,4150,4155,6008
20201028,1223,4155,4160,4150,4155,234584
20201028,1224,4155,4160,4155,4160,98490
20201028,1225,4160,4165,4155,4160,594790
20201028,1226,4160,4165,4160,4165,484380
20201028,1227,4165,4165,4155,4160,131537
20201028,1228,4160,4165,4155,4160,165030
20201028,1229,4160,4160,4155,4160,49830
20201028,1230,4155,4160,4155,4160,1880
20201028,1231,4160,4160,4155,4160,164239
20201028,1232,4165,4165,4160,4160,19758
20201028,1233,4160,4165,4160,4160,20177
20201028,1234,4160,4165,4160,4160,12082
20201028,1235,4160,4165,4160,4165,11301
20201028,1236,4165,4170,4160,4170,546822
20201028,1237,4170,4170,4165,4165,620129
20201028,1238,4165,4170,4160,4165,262379
20201028,1239,4165,4170,4160,4165,217576
20201028,1240,4170,4170,4165,4165,230952
20201028,1241,4165,4165,4160,4165,13038
20201028,1242,4165,4165,4160,4165,17600
20201028,1243,4165,4170,4165,4170,180022
20201028,1244,4165,4170,4165,4165,6224
20201028,1245,4170,4170,4165,4170,6991
20201028,1246,4170,4170,4165,4165,21189
20201028,1247,4165,4170,4165,4170,36076
20201028,1248,4170,4170,4165,4165,2472
20201028,1249,4170,4175,4165,4165,1572521
20201028,1250,4165,4170,4165,4170,24857
20201028,1251,4170,4170,4165,4165,18750
20201028,1252,4170,4170,4165,4165,5757
20201028,1253,4170,4170,4165,4170,6089
20201028,1254,4170,4170,4165,4170,11465
20201028,1255,4170,4175,4165,4170,751753
20201028,1256,4170,4175,4165,4165,36068
20201028,1257,4165,4170,4165,4165,23272
20201028,1258,4165,4170,4165,4170,48674
20201028,1259,4165,4170,4165,4170,200109
20201028,1300,4170,4170,4165,4165,47511
20201028,1301,4170,4170,4160,4165,115057
20201028,1302,4165,4170,4165,4165,177260
20201028,1303,4165,4170,4165,4165,3206
20201028,1304,4165,4170,4165,4170,555907
20201028,1305,4170,4170,4165,4170,21204
20201028,1306,4170,4170,4165,4170,20374
20201028,1307,4170,4170,4165,4170,27224
20201028,1308,4165,4170,4165,4165,298274
20201028,1309,4160,4165,4160,4165,38369
20201028,1310,4165,4165,4160,4165,26836
20201028,1311,4165,4165,4160,4165,57919
20201028,1312,4165,4165,4160,4165,12672
20201028,1313,4160,4165,4160,4165,315732
20201028,1314,4165,4170,4160,4170,175239
20201028,1315,4165,4165,4165,4165,205104
20201028,1316,4165,4170,4160,4170,152355
20201028,1317,4170,4170,4160,4165,138818
20201028,1318,4165,4165,4160,4165,568055
20201028,1319,4160,4165,4160,4165,69723
20201028,1320,4160,4165,4155,4160,85557
20201028,1321,4155,4160,4155,4155,69940
20201028,1322,4155,4160,4155,4160,44577
20201028,1323,4160,4160,4155,4160,21860
20201028,1324,4155,4160,4155,4155,25125
20201028,1325,4155,4160,4155,4155,550038
20201028,1326,4155,4160,4150,4155,249470
20201028,1327,4155,4160,4155,4160,47031
20201028,1328,4160,4160,4155,4160,19028
20201028,1329,4160,4160,4155,4160,15801
20201028,1330,4160,4160,4155,4155,16201
20201028,1331,4160,4160,4155,4160,771461
20201028,1332,4160,4165,4155,4160,156030
20201028,1333,4165,4170,4160,4170,504237
20201028,1334,4170,4170,4160,4165,110859
20201028,1335,4165,4165,4160,4165,64320
20201028,1336,4160,4165,4160,4165,19259
20201028,1337,4165,4165,4160,4160,530475
20201028,1338,4160,4160,4155,4160,21425
20201028,1339,4155,4160,4155,4155,12357
20201028,1340,4160,4160,4155,4155,2844
20201028,1341,4160,4160,4150,4155,968401
20201028,1342,4155,4160,4150,4155,150098
20201028,1343,4160,4160,4155,4160,9351
20201028,1344,4155,4160,4155,4155,39643
20201028,1345,4160,4160,4155,4160,75005
20201028,1346,4155,4160,4150,4155,520701
20201028,1347,4155,4155,4150,4155,35425
20201028,1348,4155,4155,4150,4155,8044
20201028,1349,4150,4155,4150,4155,116470
20201028,1350,4155,4155,4145,4145,628526
20201028,1351,4150,4150,4145,4145,823866
20201028,1352,4145,4150,4145,4150,139424
20201028,1353,4145,4150,4145,4150,11361
20201028,1354,4150,4150,4145,4145,30907
20201028,1355,4150,4150,4145,4150,45799
20201028,1356,4145,4150,4145,4145,25784
20201028,1357,4145,4150,4140,4145,1665466
20201028,1358,4145,4145,4140,4145,116945
20201028,1359,4140,4145,4140,4145,115965
20201028,1400,4145,4145,4140,4140,82267
20201028,1401,4140,4150,4140,4145,255676
20201028,1402,4145,4145,4140,4140,1134114
20201028,1403,4145,4145,4135,4140,163918
20201028,1404,4140,4140,4130,4135,1635975
20201028,1405,4135,4135,4130,4130,150982
20201028,1406,4135,4140,4130,4135,390782
20201028,1407,4135,4140,4130,4135,195583
20201028,1408,4135,4135,4130,4135,203152
20201028,1409,4135,4135,4130,4135,70616
20201028,1410,4135,4135,4130,4135,36259
20201028,1411,4130,4135,4125,4125,1782600
20201028,1412,4130,4135,4125,4135,409392
20201028,1413,4135,4135,4125,4135,522921
20201028,1414,4130,4135,4125,4125,150534
20201028,1415,4125,4130,4125,4130,128178
20201028,1416,4130,4130,4120,4125,1207657
20201028,1417,4120,4130,4120,4130,596326
20201028,1418,4130,4135,4125,4130,983706
20201028,1419,4130,4135,4130,4130,201544
20201028,1420,4130,4135,4125,4130,194780
20201028,1421,4130,4135,4125,4125,158945
20201028,1422,4130,4135,4125,4130,204200
20201028,1423,4135,4135,4130,4135,88900
20201028,1424,4135,4135,4130,4130,10576
20201028,1425,4135,4135,4125,4130,425747
20201028,1426,4130,4130,4125,4125,38194
20201028,1427,4125,4130,4125,4125,39010
20201028,1428,4125,4135,4125,4135,661989
20201028,1429,4130,4135,4130,4130,9897
20201028,1430,4135,4135,4130,4130,4970
20201028,1431,4130,4135,4130,4130,269517
20201028,1432,4130,4140,4130,4140,526435
20201028,1433,4140,4140,4135,4140,225949
20201028,1434,4135,4140,4135,4140,19180
20201028,1435,4140,4140,4135,4135,56450
20201028,1436,4140,4140,4130,4135,256336
20201028,1437,4135,4135,4130,4130,40698
20201028,1438,4130,4135,4125,4130,549987
20201028,1439,4130,4135,4125,4130,157252
20201028,1440,4130,4135,4130,4135,39627
20201028,1441,4130,4135,4130,4135,50561
20201028,1442,4130,4135,4130,4135,41662
20201028,1443,4130,4135,4130,4135,46176
20201028,1444,4135,4135,4130,4130,238923
20201028,1445,4130,4130,4125,4125,67841
20201028,1446,4125,4130,4120,4120,1823533
20201028,1447,4120,4120,4115,4120,371789
20201028,1448,4120,4120,4110,4115,1302811
20201028,1449,4115,4120,4110,4115,246640
20201028,1450,4115,4120,4110,4115,266750
20201028,1451,4115,4120,4110,4120,208935
20201028,1452,4120,4120,4115,4120,18040
20201028,1453,4115,4120,4115,4115,80078
20201028,1454,4120,4125,4115,4120,195980
20201028,1455,4125,4125,4120,4120,62411
20201028,1456,4120,4125,4115,4120,429848
20201028,1457,4120,4120,4115,4120,47503
20201028,1458,4120,4120,4115,4115,92524
20201028,1459,4115,4120,4115,4115,122407
20201028,1500,4115,4120,4115,4115,627494
20201028,1501,4115,4120,4115,4120,35475
20201028,1502,4115,4125,4115,4120,379445
20201028,1503,4120,4125,4115,4120,194186
20201028,1504,4115,4120,4115,4115,44984
20201028,1505,4120,4120,4115,4115,39870
20201028,1506,4120,4120,4115,4115,21229
20201028,1507,4115,4120,4115,4115,66607
20201028,1508,4115,4120,4115,4115,343265
20201028,1509,4115,4120,4115,4120,411570
20201028,1510,4115,4120,4110,4120,279536
20201028,1511,4115,4115,4110,4115,251486
20201028,1512,4115,4115,4105,4110,951218
20201028,1513,4110,4110,4105,4105,793669
20201028,1514,4105,4115,4105,4115,523482
20201028,1515,4110,4115,4105,4110,358362
20201028,1516,4105,4110,4105,4110,111986
20201028,1517,4110,4110,4105,4105,86733
20201028,1518,4110,4110,4105,4110,219902
20201028,1519,4110,4110,4105,4105,600593
20201028,1520,4110,4110,4100,4105,673597
20201028,1530,4100,4100,4100,4100,1548985