날짜,시간,시가,고가,저가,종가,거래량
20201027,0901,14840,14840,14785,14805,714074
20201027,0902,14800,14810,14750,14760,436455
20201027,0903,14760,14765,14745,14755,442583
20201027,0904,14755,14765,14725,14730,573671
20201027,0905,14730,14795,14725,14785,628841
20201027,0906,14790,14805,14780,14800,557907
20201027,0907,14805,14815,14770,14795,364367
20201027,0908,14800,14820,14795,14805,320967
20201027,0909,14800,14820,14800,14815,500824
20201027,0910,14815,14820,14765,14770,476428
20201027,0911,14775,14840,14770,14840,538336
20201027,0912,14840,14855,14825,14840,605415
20201027,0913,14840,14850,14830,14845,319283
20201027,0914,14845,14850,14825,14840,271860
20201027,0915,14840,14860,14840,14850,354328
20201027,0916,14855,14860,14840,14845,213205
20201027,0917,14850,14860,14840,14860,329928
20201027,0918,14860,14905,14860,14900,222071
20201027,0919,14900,14905,14885,14890,280273
20201027,0920,14895,14900,14865,14885,211055
20201027,0921,14885,14895,14875,14880,300111
20201027,0922,14885,14890,14875,14890,281202
20201027,0923,14895,14900,14875,14890,170613
20201027,0924,14895,14905,14875,14895,375192
20201027,0925,14890,14900,14870,14885,136821
20201027,0926,14885,14885,14855,14860,130121
20201027,0927,14865,14865,14850,14855,100126
20201027,0928,14855,14865,14830,14840,282163
20201027,0929,14835,14915,14835,14905,383078
20201027,0930,14905,14915,14895,14895,193680
20201027,0931,14895,14910,14895,14900,131957
20201027,0932,14900,14905,14870,14870,104988
20201027,0933,14870,14885,14855,14885,140187
20201027,0934,14890,14905,14890,14900,214851
20201027,0935,14905,14905,14885,14895,123107
20201027,0936,14900,14905,14890,14905,163910
20201027,0937,14905,14910,14905,14905,35782
20201027,0938,14910,14940,14900,14940,263792
20201027,0939,14935,14940,14930,14930,154066
20201027,0940,14935,14950,14935,14940,139147
20201027,0941,14940,14955,14935,14940,251482
20201027,0942,14940,14950,14935,14940,180213
20201027,0943,14940,14945,14920,14925,71679
20201027,0944,14930,14955,14920,14945,137480
20201027,0945,14945,14945,14930,14940,65097
20201027,0946,14940,14960,14940,14960,181054
20201027,0947,14960,14970,14950,14955,183222
20201027,0948,14955,14960,14945,14950,81261
20201027,0949,14950,14955,14925,14935,161037
20201027,0950,14935,14940,14925,14940,54600
20201027,0951,14940,14945,14930,14930,34969
20201027,0952,14925,14935,14925,14930,85916
20201027,0953,14935,14940,14930,14935,94529
20201027,0954,14940,14940,14915,14925,149055
20201027,0955,14925,14925,14910,14910,230379
20201027,0956,14915,14920,14910,14915,25465
20201027,0957,14915,14920,14905,14920,57207
20201027,0958,14920,14945,14910,14945,126893
20201027,0959,14945,14980,14945,14980,274324
20201027,1000,14980,14980,14955,14965,122072
20201027,1001,14965,14970,14950,14950,216805
20201027,1002,14950,14955,14925,14930,160832
20201027,1003,14930,14940,14925,14935,167294
20201027,1004,14935,14965,14925,14960,105689
20201027,1005,14960,14960,14930,14930,114694
20201027,1006,14930,14955,14930,14950,41761
20201027,1007,14955,14965,14930,14935,125999
20201027,1008,14935,14945,14925,14930,113677
20201027,1009,14930,14950,14930,14935,98011
20201027,1010,14940,14965,14930,14960,281414
20201027,1011,14960,14970,14950,14950,44273
20201027,1012,14950,14965,14950,14960,127232
20201027,1013,14960,14965,14960,14965,130441
20201027,1014,14970,14975,14965,14975,235357
20201027,1015,14975,14980,14970,14975,62117
20201027,1016,14975,14985,14965,14970,301923
20201027,1017,14960,14960,14940,14955,202308
20201027,1018,14955,14960,14945,14950,159528
20201027,1019,14945,14950,14940,14940,45516
20201027,1020,14935,14945,14930,14935,61161
20201027,1021,14935,14935,14920,14925,201362
20201027,1022,14925,14925,14915,14925,234107
20201027,1023,14920,14925,14910,14925,69687
20201027,1024,14925,14945,14925,14945,33069
20201027,1025,14945,14965,14945,14965,266238
20201027,1026,14960,14975,14960,14960,161177
20201027,1027,14960,14965,14940,14950,87926
20201027,1028,14950,14960,14940,14955,54707
20201027,1029,14955,14960,14950,14955,20311
20201027,1030,14950,14970,14950,14965,33610
20201027,1031,14965,14975,14965,14970,183338
20201027,1032,14970,14975,14960,14960,78479
20201027,1033,14960,14960,14930,14940,232764
20201027,1034,14935,14950,14935,14935,117902
20201027,1035,14935,14935,14910,14910,117149
20201027,1036,14915,14930,14910,14925,289638
20201027,1037,14920,14925,14910,14920,193091
20201027,1038,14920,14940,14920,14940,62958
20201027,1039,14940,14960,14940,14960,150305
20201027,1040,14955,14965,14950,14950,103937
20201027,1041,14950,14960,14950,14960,80128
20201027,1042,14955,14955,14945,14955,90764
20201027,1043,14955,14955,14925,14925,67971
20201027,1044,14925,14935,14925,14930,44649
20201027,1045,14930,14935,14925,14930,166666
20201027,1046,14930,14945,14930,14935,38076
20201027,1047,14935,14970,14935,14970,231813
20201027,1048,14970,14975,14960,14960,214655
20201027,1049,14965,14970,14960,14970,94738
20201027,1050,14970,14975,14965,14970,36668
20201027,1051,14970,14970,14950,14960,148240
20201027,1052,14960,14995,14960,14990,355694
20201027,1053,14990,14990,14975,14975,246043
20201027,1054,14975,14985,14970,14985,24909
20201027,1055,14980,14985,14980,14985,124278
20201027,1056,14985,14995,14980,14995,182764
20201027,1057,14985,14995,14985,14990,76391
20201027,1058,14990,14995,14975,14980,118845
20201027,1059,14980,14995,14980,14990,123397
20201027,1100,14990,14990,14960,14965,146386
20201027,1101,14975,14995,14975,14995,166686
20201027,1102,14995,14995,14990,14990,95521
20201027,1103,14990,14995,14985,14990,66271
20201027,1104,14990,15000,14980,14980,181926
20201027,1105,14980,14990,14975,14990,18552
20201027,1106,14985,14985,14970,14975,34253
20201027,1107,14975,14985,14970,14985,54058
20201027,1108,14985,14990,14975,14980,32680
20201027,1109,14980,14995,14975,14980,179449
20201027,1110,14980,15000,14975,15000,107047
20201027,1111,15000,15005,14990,14995,253991
20201027,1112,14995,15005,14995,15005,90788
20201027,1113,15005,15005,14985,14990,54639
20201027,1114,14990,15005,14990,14990,94943
20201027,1115,14995,15005,14990,15005,33151
20201027,1116,15005,15005,14995,15000,39739
20201027,1117,15000,15005,14990,14995,61239
20201027,1118,14995,15000,14985,15000,94551
20201027,1119,15000,15005,14990,14990,192759
20201027,1120,14990,14990,14975,14980,114134
20201027,1121,14980,14990,14975,14985,116313
20201027,1122,14985,14990,14980,14980,66622
20201027,1123,14990,14995,14985,14985,56913
20201027,1124,14985,14985,14970,14975,75246
20201027,1125,14980,14985,14970,14970,64865
20201027,1126,14975,14975,14960,14970,45876
20201027,1127,14970,14970,14965,14970,47334
20201027,1128,14970,14975,14960,14960,49928
20201027,1129,14960,14970,14955,14965,34306
20201027,1130,14970,14970,14965,14965,90243
20201027,1131,14965,14975,14960,14975,95623
20201027,1132,14975,14975,14955,14960,34108
20201027,1133,14960,14965,14950,14955,21567
20201027,1134,14955,14955,14945,14955,102268
20201027,1135,14955,14955,14945,14945,45533
20201027,1136,14950,14950,14940,14945,39545
20201027,1137,14945,14945,14930,14945,128574
20201027,1138,14945,14955,14945,14950,90165
20201027,1139,14950,14955,14945,14955,90168
20201027,1140,14955,14955,14940,14940,149756
20201027,1141,14945,14960,14945,14955,74445
20201027,1142,14955,14965,14955,14960,26687
20201027,1143,14960,14965,14955,14955,44408
20201027,1144,14955,14955,14940,14940,88017
20201027,1145,14940,14945,14935,14935,14927
20201027,1146,14940,14955,14940,14950,23707
20201027,1147,14950,14955,14950,14950,78002
20201027,1148,14945,14960,14945,14955,43005
20201027,1149,14955,14970,14955,14965,52432
20201027,1150,14965,14970,14955,14960,20396
20201027,1151,14960,14965,14955,14960,7545
20201027,1152,14960,14960,14950,14960,46927
20201027,1153,14965,14965,14960,14965,41210
20201027,1154,14965,14980,14965,14975,45205
20201027,1155,14975,14980,14970,14970,13959
20201027,1156,14970,14975,14970,14970,14240
20201027,1157,14970,14975,14965,14975,15909
20201027,1158,14970,14970,14955,14965,49712
20201027,1159,14965,14970,14960,14960,13938
20201027,1200,14960,14960,14950,14950,18271
20201027,1201,14950,14955,14935,14935,71758
20201027,1202,14935,14940,14930,14940,61073
20201027,1203,14940,14940,14920,14925,135869
20201027,1204,14925,14930,14915,14920,122841
20201027,1205,14915,14915,14910,14915,48938
20201027,1206,14915,14930,14915,14930,41571
20201027,1207,14930,14930,14920,14925,15317
20201027,1208,14925,14925,14920,14925,19538
20201027,1209,14925,14930,14920,14925,20588
20201027,1210,14925,14935,14920,14935,14113
20201027,1211,14935,14940,14930,14940,75005
20201027,1212,14940,14940,14935,14935,31393
20201027,1213,14935,14935,14925,14925,45081
20201027,1214,14925,14925,14920,14920,77442
20201027,1215,14920,14925,14915,14925,86790
20201027,1216,14920,14925,14915,14925,10248
20201027,1217,14925,14925,14920,14920,51509
20201027,1218,14920,14925,14915,14915,88447
20201027,1219,14920,14920,14910,14910,73495
20201027,1220,14910,14915,14895,14905,160982
20201027,1221,14905,14915,14895,14910,61347
20201027,1222,14915,14925,14905,14925,75488
20201027,1223,14925,14925,14920,14925,31724
20201027,1224,14925,14925,14920,14920,2172
20201027,1225,14920,14925,14920,14925,42245
20201027,1226,14925,14930,14925,14925,11444
20201027,1227,14925,14935,14920,14930,28716
20201027,1228,14930,14935,14925,14925,36705
20201027,1229,14925,14930,14920,14925,12003
20201027,1230,14925,14925,14920,14925,27077
20201027,1231,14920,14925,14920,14925,10290
20201027,1232,14925,14925,14925,14925,34300
20201027,1233,14925,14925,14925,14925,4942
20201027,1234,14925,14930,14925,14930,84573
20201027,1235,14935,14945,14935,14940,104382
20201027,1236,14945,14945,14940,14945,70382
20201027,1237,14945,14945,14940,14940,25118
20201027,1238,14940,14940,14935,14940,13359
20201027,1239,14940,14940,14940,14940,17049
20201027,1240,14940,14940,14935,14935,24568
20201027,1241,14940,14940,14935,14940,10002
20201027,1242,14935,14935,14930,14930,5698
20201027,1243,14930,14940,14930,14935,35538
20201027,1244,14935,14940,14935,14940,15028
20201027,1245,14940,14940,14930,14935,8122
20201027,1246,14940,14940,14935,14940,23151
20201027,1247,14940,14945,14930,14935,23616
20201027,1248,14935,14935,14930,14935,7935
20201027,1249,14935,14940,14930,14940,36778
20201027,1250,14940,14945,14935,14940,21027
20201027,1251,14940,14940,14935,14935,11487
20201027,1252,14935,14935,14920,14930,50630
20201027,1253,14925,14930,14920,14920,62106
20201027,1254,14920,14925,14920,14925,39690
20201027,1255,14925,14925,14920,14920,5357
20201027,1256,14920,14920,14910,14920,15878
20201027,1257,14920,14920,14910,14915,40033
20201027,1258,14915,14915,14910,14910,49840
20201027,1259,14910,14910,14895,14905,126375
20201027,1300,14900,14905,14890,14895,56932
20201027,1301,14895,14895,14885,14895,58880
20201027,1302,14885,14890,14880,14890,47556
20201027,1303,14895,14900,14890,14900,26353
20201027,1304,14900,14915,14900,14910,94448
20201027,1305,14915,14920,14910,14920,71017
20201027,1306,14920,14925,14915,14920,51532
20201027,1307,14920,14925,14910,14910,58530
20201027,1308,14910,14910,14900,14900,17958
20201027,1309,14900,14905,14895,14900,80158
20201027,1310,14900,14910,14895,14900,19020
20201027,1311,14905,14910,14905,14905,22699
20201027,1312,14905,14920,14905,14910,31009
20201027,1313,14910,14910,14895,14900,51980
20201027,1314,14905,14905,14895,14900,18905
20201027,1315,14900,14900,14880,14880,86343
20201027,1316,14880,14890,14875,14885,91958
20201027,1317,14885,14885,14870,14870,112237
20201027,1318,14870,14875,14865,14865,65232
20201027,1319,14865,14870,14860,14870,82602
20201027,1320,14870,14875,14865,14865,74729
20201027,1321,14865,14865,14840,14845,222438
20201027,1322,14850,14850,14840,14840,190312
20201027,1323,14845,14850,14835,14850,271427
20201027,1324,14845,14860,14840,14860,95458
20201027,1325,14855,14860,14850,14855,171485
20201027,1326,14855,14855,14850,14850,80986
20201027,1327,14850,14850,14835,14835,115070
20201027,1328,14840,14855,14840,14845,37062
20201027,1329,14840,14855,14840,14850,25862
20201027,1330,14850,14850,14840,14840,50016
20201027,1331,14840,14845,14840,14845,38686
20201027,1332,14845,14845,14825,14825,115524
20201027,1333,14830,14830,14825,14830,116841
20201027,1334,14825,14830,14815,14820,330913
20201027,1335,14820,14835,14810,14825,268335
20201027,1336,14825,14850,14825,14835,97048
20201027,1337,14840,14855,14835,14855,77820
20201027,1338,14855,14855,14840,14840,114971
20201027,1339,14840,14855,14840,14850,11317
20201027,1340,14850,14855,14845,14850,13618
20201027,1341,14850,14855,14840,14845,85525
20201027,1342,14850,14855,14840,14840,91902
20201027,1343,14840,14850,14840,14840,78368
20201027,1344,14840,14845,14835,14835,124408
20201027,1345,14835,14835,14825,14825,142043
20201027,1346,14825,14830,14820,14825,101447
20201027,1347,14820,14820,14810,14815,144656
20201027,1348,14815,14820,14810,14815,118912
20201027,1349,14815,14815,14795,14795,282598
20201027,1350,14800,14820,14795,14815,163705
20201027,1351,14815,14830,14810,14825,59015
20201027,1352,14825,14835,14820,14835,123139
20201027,1353,14830,14845,14830,14840,34266
20201027,1354,14845,14850,14840,14845,91969
20201027,1355,14840,14850,14840,14845,40143
20201027,1356,14845,14845,14830,14835,157431
20201027,1357,14835,14840,14830,14835,134857
20201027,1358,14835,14850,14835,14845,38566
20201027,1359,14845,14850,14835,14835,20879
20201027,1400,14835,14855,14835,14850,113335
20201027,1401,14850,14855,14840,14850,52010
20201027,1402,14850,14860,14845,14855,115305
20201027,1403,14860,14865,14855,14860,255506
20201027,1404,14865,14875,14860,14870,114667
20201027,1405,14870,14880,14870,14875,117407
20201027,1406,14875,14880,14860,14865,103993
20201027,1407,14865,14865,14855,14855,62663
20201027,1408,14855,14855,14840,14845,78030
20201027,1409,14845,14845,14830,14835,116647
20201027,1410,14835,14855,14830,14850,76974
20201027,1411,14850,14860,14845,14845,99843
20201027,1412,14850,14855,14845,14850,71611
20201027,1413,14845,14845,14830,14840,85367
20201027,1414,14840,14840,14830,14830,169118
20201027,1415,14830,14830,14815,14825,223167
20201027,1416,14825,14840,14825,14835,78637
20201027,1417,14835,14850,14830,14840,129056
20201027,1418,14840,14840,14830,14840,82347
20201027,1419,14840,14845,14825,14825,82684
20201027,1420,14825,14835,14825,14835,46609
20201027,1421,14835,14845,14830,14835,113488
20201027,1422,14840,14855,14840,14845,255859
20201027,1423,14845,14850,14830,14830,57786
20201027,1424,14830,14840,14830,14840,79846
20201027,1425,14840,14855,14835,14845,98294
20201027,1426,14845,14845,14830,14830,151737
20201027,1427,14835,14845,14830,14835,80398
20201027,1428,14840,14840,14825,14830,52390
20201027,1429,14830,14830,14810,14815,361777
20201027,1430,14810,14825,14810,14815,118859
20201027,1431,14815,14830,14815,14820,169838
20201027,1432,14820,14840,14820,14835,156957
20201027,1433,14835,14840,14830,14840,99075
20201027,1434,14840,14845,14835,14840,93487
20201027,1435,14835,14835,14820,14825,102416
20201027,1436,14820,14820,14805,14805,89388
20201027,1437,14810,14810,14770,14780,472306
20201027,1438,14780,14785,14770,14775,226571
20201027,1439,14775,14775,14770,14775,135320
20201027,1440,14770,14770,14750,14760,178487
20201027,1441,14760,14760,14750,14750,186969
20201027,1442,14750,14765,14745,14765,62131
20201027,1443,14765,14780,14760,14765,235765
20201027,1444,14765,14765,14750,14750,89049
20201027,1445,14750,14760,14735,14760,185194
20201027,1446,14760,14780,14755,14765,184759
20201027,1447,14765,14780,14755,14770,127455
20201027,1448,14765,14780,14765,14775,84046
20201027,1449,14775,14780,14770,14770,95993
20201027,1450,14770,14770,14760,14770,97232
20201027,1451,14770,14775,14745,14750,178072
20201027,1452,14755,14755,14735,14740,150764
20201027,1453,14740,14745,14725,14735,170213
20201027,1454,14735,14740,14720,14725,330108
20201027,1455,14725,14730,14715,14725,168068
20201027,1456,14720,14735,14715,14720,169578
20201027,1457,14720,14730,14710,14720,87897
20201027,1458,14720,14725,14715,14720,73886
20201027,1459,14725,14730,14710,14715,74078
20201027,1500,14715,14735,14715,14730,382680
20201027,1501,14730,14735,14725,14730,106969
20201027,1502,14735,14745,14730,14740,141676
20201027,1503,14745,14755,14740,14750,221749
20201027,1504,14755,14755,14735,14740,210221
20201027,1505,14740,14745,14730,14745,110541
20201027,1506,14745,14750,14735,14740,125533
20201027,1507,14745,14750,14735,14750,101423
20201027,1508,14755,14770,14750,14760,91182
20201027,1509,14760,14770,14755,14760,99815
20201027,1510,14760,14760,14750,14760,73193
20201027,1511,14760,14780,14750,14775,180706
20201027,1512,14780,14785,14770,14785,37822
20201027,1513,14785,14785,14775,14780,48332
20201027,1514,14780,14790,14780,14785,141449
20201027,1515,14785,14790,14780,14785,86780
20201027,1516,14780,14795,14780,14790,88108
20201027,1517,14790,14795,14785,14785,46163
20201027,1518,14785,14795,14785,14790,104599
20201027,1519,14790,14795,14785,14790,84384
20201027,1520,14790,14790,14785,14790,103788
20201027,1530,14800,14800,14800,14800,559335