날짜,시간,시가,고가,저가,종가,거래량
20201020,0901,14755,14800,14740,14800,980704
20201020,0902,14795,14825,14790,14805,412858
20201020,0903,14805,14835,14790,14825,632822
20201020,0904,14825,14835,14815,14830,380739
20201020,0905,14835,14850,14825,14840,441739
20201020,0906,14840,14875,14830,14865,328752
20201020,0907,14870,14895,14860,14895,171684
20201020,0908,14895,14915,14895,14900,440710
20201020,0909,14900,14915,14895,14895,196987
20201020,0910,14900,14915,14890,14905,446960
20201020,0911,14905,14930,14905,14925,205648
20201020,0912,14930,14930,14895,14905,286186
20201020,0913,14910,14925,14905,14920,165163
20201020,0914,14915,14940,14915,14940,165220
20201020,0915,14940,14940,14920,14930,181174
20201020,0916,14930,14955,14925,14950,133910
20201020,0917,14955,14965,14950,14960,161188
20201020,0918,14965,14980,14960,14975,237572
20201020,0919,14975,14985,14970,14975,265319
20201020,0920,14975,15000,14975,14995,258539
20201020,0921,14995,15005,14985,14985,264872
20201020,0922,14990,15035,14990,15035,373993
20201020,0923,15035,15050,15020,15040,236566
20201020,0924,15040,15040,15030,15035,334954
20201020,0925,15035,15035,15025,15030,110563
20201020,0926,15025,15035,15015,15030,280727
20201020,0927,15030,15050,15025,15050,764120
20201020,0928,15045,15070,15045,15065,343260
20201020,0929,15065,15070,15050,15050,268272
20201020,0930,15055,15055,15035,15035,234478
20201020,0931,15035,15045,15025,15030,252232
20201020,0932,15030,15060,15030,15055,142128
20201020,0933,15055,15065,15055,15055,204667
20201020,0934,15060,15070,15045,15050,215202
20201020,0935,15050,15070,15050,15065,72083
20201020,0936,15070,15070,15050,15050,76824
20201020,0937,15045,15060,15035,15060,372053
20201020,0938,15055,15060,15025,15030,191795
20201020,0939,15030,15045,15025,15025,126577
20201020,0940,15025,15035,15020,15025,81984
20201020,0941,15025,15075,15025,15070,333854
20201020,0942,15075,15110,15070,15075,627825
20201020,0943,15075,15080,15025,15025,298026
20201020,0944,15025,15040,15005,15010,359744
20201020,0945,15010,15015,15000,15005,379347
20201020,0946,15005,15055,15000,15030,183391
20201020,0947,15030,15040,14995,14995,258713
20201020,0948,15000,15000,14970,14980,318481
20201020,0949,14980,14995,14975,14985,217810
20201020,0950,14985,14985,14955,14965,320401
20201020,0951,14965,14975,14955,14960,164214
20201020,0952,14960,15000,14955,14990,254745
20201020,0953,14990,14995,14975,14995,419789
20201020,0954,14990,14995,14965,14965,130071
20201020,0955,14965,14995,14965,14970,157805
20201020,0956,14975,14975,14960,14965,145059
20201020,0957,14965,14975,14955,14970,104547
20201020,0958,14970,14970,14950,14950,233112
20201020,0959,14950,14960,14940,14940,204944
20201020,1000,14940,14940,14920,14925,137093
20201020,1001,14925,14930,14910,14915,127142
20201020,1002,14920,14920,14885,14895,233488
20201020,1003,14890,14895,14875,14885,151216
20201020,1004,14890,14945,14885,14940,177164
20201020,1005,14940,14940,14920,14925,297204
20201020,1006,14920,14930,14890,14905,327796
20201020,1007,14905,14935,14905,14910,200550
20201020,1008,14910,14920,14905,14905,262612
20201020,1009,14910,14935,14910,14925,103205
20201020,1010,14925,14960,14915,14950,210941
20201020,1011,14955,14955,14925,14945,199013
20201020,1012,14945,14960,14940,14955,132649
20201020,1013,14955,14980,14950,14970,250195
20201020,1014,14970,14980,14965,14975,177741
20201020,1015,14980,14990,14970,14985,270628
20201020,1016,14985,14990,14975,14985,188446
20201020,1017,14985,14990,14970,14975,129220
20201020,1018,14975,15005,14975,15000,156166
20201020,1019,15000,15015,14995,15005,143527
20201020,1020,15005,15015,15000,15005,125984
20201020,1021,15005,15010,14995,15005,173905
20201020,1022,15005,15010,14995,14995,118779
20201020,1023,14995,15000,14965,14980,141694
20201020,1024,14985,14990,14970,14975,117489
20201020,1025,14975,14985,14975,14980,153274
20201020,1026,14980,14985,14970,14970,97351
20201020,1027,14965,14975,14965,14970,84435
20201020,1028,14970,14970,14955,14955,91336
20201020,1029,14955,14955,14920,14920,267370
20201020,1030,14920,14930,14915,14920,137893
20201020,1031,14920,14930,14900,14905,189554
20201020,1032,14905,14915,14895,14900,183967
20201020,1033,14900,14900,14885,14895,87457
20201020,1034,14895,14905,14885,14905,89615
20201020,1035,14905,14915,14900,14905,276486
20201020,1036,14915,14920,14910,14915,157211
20201020,1037,14915,14915,14880,14890,197238
20201020,1038,14885,14890,14875,14875,90133
20201020,1039,14880,14880,14865,14865,320031
20201020,1040,14870,14875,14855,14860,294088
20201020,1041,14855,14860,14830,14830,271896
20201020,1042,14830,14840,14830,14835,265239
20201020,1043,14835,14845,14825,14830,196685
20201020,1044,14825,14835,14815,14825,154408
20201020,1045,14825,14850,14810,14850,313578
20201020,1046,14855,14885,14845,14870,372024
20201020,1047,14875,14880,14860,14870,245507
20201020,1048,14870,14885,14865,14870,144340
20201020,1049,14870,14880,14865,14870,53911
20201020,1050,14865,14865,14825,14830,279860
20201020,1051,14830,14830,14805,14825,264675
20201020,1052,14825,14840,14805,14810,183940
20201020,1053,14810,14820,14805,14820,132694
20201020,1054,14815,14850,14815,14840,191431
20201020,1055,14840,14840,14820,14830,314872
20201020,1056,14830,14835,14810,14810,204014
20201020,1057,14815,14820,14800,14815,306745
20201020,1058,14815,14825,14800,14810,393919
20201020,1059,14805,14825,14795,14825,316667
20201020,1100,14830,14860,14830,14855,298831
20201020,1101,14855,14865,14850,14850,175189
20201020,1102,14845,14845,14825,14825,405036
20201020,1103,14830,14830,14815,14820,124040
20201020,1104,14820,14825,14810,14815,105591
20201020,1105,14815,14840,14810,14830,182826
20201020,1106,14830,14840,14825,14835,344718
20201020,1107,14835,14860,14830,14850,457514
20201020,1108,14855,14860,14845,14850,190965
20201020,1109,14850,14860,14845,14855,144812
20201020,1110,14855,14870,14850,14870,232829
20201020,1111,14870,14875,14860,14870,151150
20201020,1112,14875,14875,14855,14865,166464
20201020,1113,14870,14875,14860,14870,297432
20201020,1114,14870,14870,14860,14860,101634
20201020,1115,14860,14870,14855,14870,114320
20201020,1116,14865,14865,14855,14860,67517
20201020,1117,14860,14865,14840,14840,182761
20201020,1118,14835,14845,14835,14840,186893
20201020,1119,14840,14850,14835,14840,119336
20201020,1120,14840,14845,14825,14830,227835
20201020,1121,14835,14835,14830,14830,99811
20201020,1122,14830,14830,14810,14815,89069
20201020,1123,14820,14820,14800,14805,229506
20201020,1124,14800,14815,14795,14805,196402
20201020,1125,14810,14820,14800,14815,121608
20201020,1126,14815,14815,14780,14785,589597
20201020,1127,14780,14780,14755,14765,227635
20201020,1128,14765,14765,14730,14740,412706
20201020,1129,14740,14745,14725,14730,245559
20201020,1130,14725,14735,14720,14725,295360
20201020,1131,14725,14740,14720,14730,233300
20201020,1132,14735,14745,14730,14740,284843
20201020,1133,14740,14740,14700,14705,327180
20201020,1134,14705,14705,14685,14690,273275
20201020,1135,14690,14700,14685,14690,363686
20201020,1136,14695,14695,14680,14690,270092
20201020,1137,14695,14695,14685,14690,129538
20201020,1138,14690,14695,14685,14690,117956
20201020,1139,14690,14710,14685,14705,96936
20201020,1140,14710,14715,14700,14710,165753
20201020,1141,14710,14715,14710,14710,104151
20201020,1142,14715,14715,14685,14690,176964
20201020,1143,14685,14705,14685,14705,150082
20201020,1144,14705,14710,14690,14710,112707
20201020,1145,14710,14720,14700,14710,171903
20201020,1146,14710,14715,14705,14715,179201
20201020,1147,14715,14720,14710,14720,94826
20201020,1148,14720,14720,14685,14690,317114
20201020,1149,14690,14700,14685,14695,52337
20201020,1150,14695,14695,14685,14685,64755
20201020,1151,14685,14690,14680,14685,105918
20201020,1152,14685,14685,14670,14675,251433
20201020,1153,14675,14680,14665,14675,208706
20201020,1154,14675,14680,14670,14675,100367
20201020,1155,14680,14695,14675,14695,80178
20201020,1156,14695,14725,14695,14725,393454
20201020,1157,14725,14745,14725,14740,228012
20201020,1158,14745,14750,14730,14735,129393
20201020,1159,14735,14740,14725,14735,54507
20201020,1200,14730,14730,14720,14730,57642
20201020,1201,14725,14730,14715,14720,87498
20201020,1202,14725,14755,14725,14750,202267
20201020,1203,14750,14760,14740,14745,100941
20201020,1204,14745,14760,14745,14755,141985
20201020,1205,14750,14765,14750,14755,315223
20201020,1206,14755,14765,14750,14760,79680
20201020,1207,14760,14765,14745,14750,95397
20201020,1208,14755,14760,14750,14750,29630
20201020,1209,14755,14755,14740,14745,27272
20201020,1210,14745,14765,14745,14760,92832
20201020,1211,14765,14770,14755,14760,110680
20201020,1212,14760,14780,14760,14775,75487
20201020,1213,14775,14780,14760,14760,46161
20201020,1214,14760,14765,14755,14765,99184
20201020,1215,14765,14775,14760,14775,118477
20201020,1216,14775,14780,14765,14780,52550
20201020,1217,14780,14780,14760,14765,48429
20201020,1218,14765,14775,14760,14765,29492
20201020,1219,14765,14765,14750,14750,91157
20201020,1220,14755,14755,14740,14750,67338
20201020,1221,14745,14765,14745,14755,88172
20201020,1222,14755,14765,14755,14755,69195
20201020,1223,14750,14750,14735,14745,94378
20201020,1224,14750,14750,14740,14740,46014
20201020,1225,14740,14745,14735,14740,27684
20201020,1226,14740,14750,14735,14745,57226
20201020,1227,14740,14745,14735,14740,36997
20201020,1228,14740,14745,14730,14740,21214
20201020,1229,14740,14740,14730,14735,85198
20201020,1230,14740,14750,14740,14750,37784
20201020,1231,14750,14750,14740,14745,22549
20201020,1232,14750,14750,14740,14745,17430
20201020,1233,14745,14775,14745,14765,139641
20201020,1234,14770,14775,14765,14775,90801
20201020,1235,14770,14810,14770,14805,189367
20201020,1236,14805,14830,14805,14825,193571
20201020,1237,14825,14830,14810,14810,133624
20201020,1238,14815,14825,14810,14815,40490
20201020,1239,14810,14825,14810,14815,141978
20201020,1240,14815,14825,14815,14820,93449
20201020,1241,14820,14825,14810,14815,101241
20201020,1242,14815,14830,14815,14820,166288
20201020,1243,14820,14825,14815,14825,65627
20201020,1244,14825,14825,14810,14815,44819
20201020,1245,14820,14825,14810,14810,176855
20201020,1246,14810,14820,14805,14805,26471
20201020,1247,14805,14810,14795,14800,98007
20201020,1248,14800,14815,14795,14805,63200
20201020,1249,14805,14810,14795,14805,87549
20201020,1250,14810,14820,14805,14815,44654
20201020,1251,14815,14815,14800,14805,23091
20201020,1252,14805,14820,14805,14810,36296
20201020,1253,14815,14815,14800,14800,58722
20201020,1254,14795,14805,14795,14800,25811
20201020,1255,14800,14810,14795,14805,40861
20201020,1256,14800,14820,14800,14820,82649
20201020,1257,14820,14825,14815,14820,60391
20201020,1258,14825,14825,14805,14815,46489
20201020,1259,14815,14820,14815,14820,38984
20201020,1300,14820,14840,14815,14835,186899
20201020,1301,14835,14850,14835,14840,225954
20201020,1302,14840,14850,14830,14845,116636
20201020,1303,14840,14855,14840,14845,117328
20201020,1304,14850,14855,14840,14850,141410
20201020,1305,14845,14845,14830,14830,97049
20201020,1306,14830,14835,14815,14825,75800
20201020,1307,14825,14825,14815,14815,142631
20201020,1308,14815,14825,14810,14820,80743
20201020,1309,14820,14835,14815,14825,24956
20201020,1310,14825,14845,14825,14840,120151
20201020,1311,14835,14850,14835,14840,31866
20201020,1312,14845,14855,14845,14855,105966
20201020,1313,14850,14860,14835,14835,135583
20201020,1314,14835,14845,14835,14840,58619
20201020,1315,14845,14855,14845,14855,55636
20201020,1316,14855,14855,14835,14835,58571
20201020,1317,14840,14855,14830,14845,71051
20201020,1318,14845,14855,14840,14845,159454
20201020,1319,14845,14850,14845,14850,42174
20201020,1320,14855,14860,14845,14855,252889
20201020,1321,14855,14865,14855,14860,25920
20201020,1322,14860,14870,14855,14870,76404
20201020,1323,14870,14870,14860,14870,99991
20201020,1324,14870,14895,14865,14890,224330
20201020,1325,14890,14900,14885,14895,91245
20201020,1326,14895,14905,14890,14895,132912
20201020,1327,14900,14910,14895,14900,178701
20201020,1328,14900,14905,14885,14890,51489
20201020,1329,14885,14905,14885,14895,54845
20201020,1330,14895,14905,14895,14905,101770
20201020,1331,14900,14900,14870,14880,137437
20201020,1332,14880,14885,14875,14880,88421
20201020,1333,14880,14880,14865,14870,118852
20201020,1334,14870,14885,14870,14885,41680
20201020,1335,14885,14890,14875,14875,72588
20201020,1336,14875,14880,14870,14870,72537
20201020,1337,14870,14890,14870,14890,29027
20201020,1338,14890,14905,14885,14900,160323
20201020,1339,14900,14910,14900,14900,160071
20201020,1340,14900,14910,14895,14905,25670
20201020,1341,14905,14910,14890,14890,63085
20201020,1342,14895,14900,14890,14895,80643
20201020,1343,14895,14900,14890,14895,55537
20201020,1344,14895,14910,14890,14905,124008
20201020,1345,14905,14910,14900,14900,20308
20201020,1346,14900,14900,14885,14890,24830
20201020,1347,14885,14885,14875,14885,190542
20201020,1348,14885,14895,14885,14895,98023
20201020,1349,14895,14900,14880,14880,106749
20201020,1350,14880,14895,14880,14895,73199
20201020,1351,14890,14905,14890,14905,23698
20201020,1352,14905,14905,14880,14890,29802
20201020,1353,14890,14890,14885,14890,21493
20201020,1354,14890,14900,14880,14885,25748
20201020,1355,14890,14895,14875,14880,79661
20201020,1356,14880,14895,14880,14895,84719
20201020,1357,14895,14900,14890,14890,172279
20201020,1358,14890,14890,14875,14890,139641
20201020,1359,14890,14900,14885,14900,42086
20201020,1400,14900,14900,14885,14885,90096
20201020,1401,14880,14890,14870,14885,164728
20201020,1402,14890,14895,14880,14885,26141
20201020,1403,14890,14900,14885,14895,119270
20201020,1404,14895,14900,14885,14885,145504
20201020,1405,14885,14905,14885,14905,89115
20201020,1406,14905,14915,14900,14905,159148
20201020,1407,14905,14910,14885,14895,29997
20201020,1408,14895,14905,14890,14895,17247
20201020,1409,14890,14905,14890,14905,29277
20201020,1410,14905,14905,14890,14895,42020
20201020,1411,14895,14915,14895,14915,162537
20201020,1412,14915,14935,14910,14930,202599
20201020,1413,14930,14950,14925,14945,189454
20201020,1414,14945,14970,14945,14965,288866
20201020,1415,14970,14975,14955,14970,281601
20201020,1416,14970,14975,14955,14960,181470
20201020,1417,14960,14960,14945,14950,70364
20201020,1418,14945,14975,14945,14970,126489
20201020,1419,14970,14970,14960,14960,198622
20201020,1420,14960,14965,14950,14950,58552
20201020,1421,14950,14955,14945,14950,102633
20201020,1422,14950,14970,14945,14945,121987
20201020,1423,14945,14955,14945,14945,70759
20201020,1424,14945,14955,14935,14940,82964
20201020,1425,14940,14945,14930,14930,61230
20201020,1426,14930,14940,14930,14935,143358
20201020,1427,14935,14935,14920,14925,50152
20201020,1428,14925,14925,14920,14920,83634
20201020,1429,14920,14920,14900,14910,157914
20201020,1430,14910,14920,14910,14915,143151
20201020,1431,14915,14930,14915,14930,68903
20201020,1432,14930,14930,14900,14900,110484
20201020,1433,14900,14905,14885,14890,188338
20201020,1434,14890,14890,14875,14875,78057
20201020,1435,14870,14885,14870,14875,58451
20201020,1436,14880,14890,14870,14890,58600
20201020,1437,14890,14890,14875,14880,65675
20201020,1438,14880,14895,14880,14890,44120
20201020,1439,14890,14895,14885,14890,21664
20201020,1440,14890,14900,14885,14890,76404
20201020,1441,14895,14910,14890,14910,137737
20201020,1442,14915,14930,14910,14925,158696
20201020,1443,14930,14940,14925,14930,175666
20201020,1444,14925,14945,14925,14945,61581
20201020,1445,14945,14950,14935,14935,56029
20201020,1446,14935,14960,14935,14955,301247
20201020,1447,14950,14965,14950,14955,129788
20201020,1448,14955,14965,14955,14965,201475
20201020,1449,14965,14970,14950,14965,135960
20201020,1450,14965,14970,14950,14955,53467
20201020,1451,14955,14955,14940,14940,62846
20201020,1452,14945,14980,14945,14980,372781
20201020,1453,14975,14985,14960,14965,262694
20201020,1454,14965,14970,14965,14970,39253
20201020,1455,14970,15000,14970,14995,553181
20201020,1456,14990,15010,14990,15000,218293
20201020,1457,15005,15015,15000,15005,229640
20201020,1458,15005,15015,15000,15010,195383
20201020,1459,15010,15025,15010,15020,112894
20201020,1500,15015,15020,15010,15015,39476
20201020,1501,15010,15015,15000,15010,88677
20201020,1502,15010,15025,15005,15025,336307
20201020,1503,15025,15040,15015,15030,246416
20201020,1504,15030,15055,15030,15045,193795
20201020,1505,15045,15060,15040,15055,159730
20201020,1506,15055,15060,15035,15040,102712
20201020,1507,15040,15045,15025,15030,76612
20201020,1508,15030,15030,15020,15020,95238
20201020,1509,15015,15030,15015,15025,25655
20201020,1510,15025,15030,15020,15030,147027
20201020,1511,15030,15045,15025,15030,96367
20201020,1512,15030,15030,15015,15015,73153
20201020,1513,15020,15030,15015,15025,22337
20201020,1514,15025,15030,15015,15030,25547
20201020,1515,15030,15035,15020,15025,149189
20201020,1516,15025,15040,15020,15040,57405
20201020,1517,15040,15055,15040,15055,199856
20201020,1518,15050,15075,15045,15070,143206
20201020,1519,15070,15080,15070,15080,135484
20201020,1520,15075,15080,15065,15075,221824
20201020,1530,15115,15115,15115,15115,489041