날짜,시간,시가,고가,저가,종가,거래량
20201012,0901,15555,15555,15500,15530,695064
20201012,0902,15530,15565,15495,15555,599989
20201012,0903,15550,15555,15490,15500,588496
20201012,0904,15500,15500,15480,15485,405676
20201012,0905,15480,15515,15475,15510,198018
20201012,0906,15510,15510,15465,15470,330207
20201012,0907,15475,15485,15465,15480,198797
20201012,0908,15480,15490,15470,15470,171825
20201012,0909,15465,15485,15460,15485,60341
20201012,0910,15485,15520,15475,15515,293594
20201012,0911,15515,15515,15495,15495,239955
20201012,0912,15495,15525,15495,15510,283140
20201012,0913,15505,15535,15500,15530,264908
20201012,0914,15530,15555,15530,15545,289978
20201012,0915,15540,15540,15490,15500,233695
20201012,0916,15495,15505,15470,15485,230126
20201012,0917,15480,15495,15475,15495,248759
20201012,0918,15490,15505,15470,15475,241228
20201012,0919,15470,15500,15470,15485,221679
20201012,0920,15490,15530,15490,15520,320255
20201012,0921,15520,15530,15505,15525,159865
20201012,0922,15530,15540,15525,15535,220476
20201012,0923,15535,15570,15530,15565,415081
20201012,0924,15565,15600,15560,15595,469248
20201012,0925,15590,15605,15585,15590,414119
20201012,0926,15590,15595,15560,15570,293463
20201012,0927,15570,15580,15560,15565,115923
20201012,0928,15565,15585,15560,15575,182606
20201012,0929,15570,15570,15555,15560,113236
20201012,0930,15560,15570,15555,15570,242583
20201012,0931,15570,15600,15555,15555,345943
20201012,0932,15555,15565,15545,15550,86132
20201012,0933,15550,15575,15545,15575,146460
20201012,0934,15570,15585,15555,15555,148416
20201012,0935,15560,15600,15560,15595,465282
20201012,0936,15595,15610,15585,15590,196337
20201012,0937,15585,15600,15580,15590,127078
20201012,0938,15585,15590,15555,15565,73858
20201012,0939,15560,15565,15550,15550,206834
20201012,0940,15550,15555,15535,15550,160586
20201012,0941,15550,15550,15535,15545,174325
20201012,0942,15550,15560,15540,15540,90645
20201012,0943,15545,15545,15520,15530,119252
20201012,0944,15530,15535,15520,15525,124330
20201012,0945,15525,15535,15520,15520,88478
20201012,0946,15515,15535,15505,15515,205913
20201012,0947,15520,15520,15500,15510,118555
20201012,0948,15510,15515,15490,15495,135032
20201012,0949,15490,15505,15485,15495,173708
20201012,0950,15495,15500,15465,15480,221812
20201012,0951,15475,15485,15465,15480,253081
20201012,0952,15480,15485,15470,15470,131809
20201012,0953,15470,15480,15465,15465,91033
20201012,0954,15465,15470,15460,15465,180048
20201012,0955,15465,15470,15445,15450,212515
20201012,0956,15450,15485,15445,15485,137980
20201012,0957,15485,15510,15465,15470,417361
20201012,0958,15465,15495,15465,15480,102520
20201012,0959,15480,15505,15475,15490,152555
20201012,1000,15490,15500,15490,15490,132961
20201012,1001,15490,15510,15470,15500,149792
20201012,1002,15505,15520,15480,15485,203512
20201012,1003,15485,15485,15450,15460,376457
20201012,1004,15455,15455,15430,15445,322892
20201012,1005,15450,15460,15445,15455,56729
20201012,1006,15455,15460,15450,15450,52708
20201012,1007,15450,15490,15445,15490,281525
20201012,1008,15485,15490,15475,15490,73933
20201012,1009,15490,15490,15440,15440,252314
20201012,1010,15435,15440,15425,15435,179110
20201012,1011,15435,15465,15435,15445,160128
20201012,1012,15445,15470,15435,15460,111392
20201012,1013,15455,15470,15455,15460,116633
20201012,1014,15465,15485,15465,15480,360481
20201012,1015,15480,15480,15460,15460,66756
20201012,1016,15460,15475,15435,15440,219746
20201012,1017,15440,15450,15430,15435,228256
20201012,1018,15435,15445,15425,15445,95896
20201012,1019,15445,15455,15430,15450,188922
20201012,1020,15450,15475,15450,15470,268762
20201012,1021,15465,15470,15450,15470,71181
20201012,1022,15465,15480,15450,15465,150226
20201012,1023,15460,15470,15455,15460,58735
20201012,1024,15460,15495,15460,15490,269762
20201012,1025,15490,15510,15490,15500,294595
20201012,1026,15500,15510,15490,15500,80158
20201012,1027,15500,15515,15490,15510,86920
20201012,1028,15510,15515,15490,15500,82372
20201012,1029,15495,15500,15480,15480,69686
20201012,1030,15475,15480,15460,15465,173053
20201012,1031,15460,15465,15450,15465,168775
20201012,1032,15460,15495,15460,15490,192502
20201012,1033,15490,15505,15490,15505,71158
20201012,1034,15500,15505,15485,15495,123206
20201012,1035,15495,15505,15485,15505,28521
20201012,1036,15505,15525,15500,15515,304399
20201012,1037,15515,15520,15510,15510,19616
20201012,1038,15510,15520,15510,15520,80153
20201012,1039,15525,15540,15520,15535,178066
20201012,1040,15530,15540,15525,15540,176950
20201012,1041,15540,15550,15535,15545,150426
20201012,1042,15545,15560,15540,15555,245300
20201012,1043,15555,15565,15545,15550,225428
20201012,1044,15550,15560,15540,15560,95547
20201012,1045,15560,15570,15560,15570,177012
20201012,1046,15570,15575,15565,15565,137657
20201012,1047,15565,15575,15565,15565,101582
20201012,1048,15565,15570,15560,15560,73516
20201012,1049,15560,15570,15555,15565,104111
20201012,1050,15565,15575,15560,15575,104880
20201012,1051,15575,15585,15570,15580,138625
20201012,1052,15585,15595,15580,15590,266023
20201012,1053,15590,15600,15590,15595,88898
20201012,1054,15595,15595,15580,15590,154014
20201012,1055,15590,15595,15575,15575,70026
20201012,1056,15575,15590,15570,15585,61869
20201012,1057,15585,15590,15580,15590,62896
20201012,1058,15590,15600,15590,15600,145738
20201012,1059,15595,15610,15580,15580,497616
20201012,1100,15580,15595,15575,15590,139048
20201012,1101,15590,15600,15580,15595,67112
20201012,1102,15595,15610,15590,15590,143677
20201012,1103,15590,15595,15580,15585,52734
20201012,1104,15585,15590,15580,15590,83296
20201012,1105,15590,15605,15590,15600,120103
20201012,1106,15600,15620,15595,15615,310778
20201012,1107,15620,15635,15620,15620,458390
20201012,1108,15615,15625,15605,15605,132547
20201012,1109,15605,15610,15575,15585,199437
20201012,1110,15580,15590,15580,15585,86007
20201012,1111,15585,15590,15570,15580,159974
20201012,1112,15575,15585,15560,15565,109013
20201012,1113,15565,15575,15565,15565,64619
20201012,1114,15565,15570,15555,15570,37336
20201012,1115,15570,15570,15565,15565,58267
20201012,1116,15560,15570,15550,15570,71264
20201012,1117,15570,15580,15565,15580,56479
20201012,1118,15580,15585,15570,15570,83129
20201012,1119,15565,15570,15555,15570,75343
20201012,1120,15570,15580,15565,15575,50076
20201012,1121,15575,15580,15570,15575,46756
20201012,1122,15575,15595,15575,15590,138921
20201012,1123,15590,15590,15565,15570,80143
20201012,1124,15570,15570,15560,15565,41563
20201012,1125,15565,15575,15560,15565,34612
20201012,1126,15565,15565,15555,15555,119813
20201012,1127,15550,15555,15545,15555,80697
20201012,1128,15550,15560,15545,15550,19810
20201012,1129,15550,15555,15545,15555,34891
20201012,1130,15555,15555,15545,15550,23468
20201012,1131,15545,15565,15545,15565,49670
20201012,1132,15565,15565,15555,15560,35258
20201012,1133,15555,15580,15555,15575,141147
20201012,1134,15575,15575,15560,15565,26929
20201012,1135,15560,15565,15555,15560,29823
20201012,1136,15555,15560,15540,15560,107411
20201012,1137,15560,15575,15560,15565,72019
20201012,1138,15565,15565,15540,15545,120883
20201012,1139,15545,15550,15540,15545,85318
20201012,1140,15540,15555,15535,15555,74900
20201012,1141,15555,15575,15555,15570,94849
20201012,1142,15570,15575,15570,15570,120532
20201012,1143,15570,15580,15560,15575,54903
20201012,1144,15575,15575,15555,15565,13197
20201012,1145,15570,15575,15565,15565,57855
20201012,1146,15570,15570,15555,15560,40156
20201012,1147,15560,15565,15550,15555,73370
20201012,1148,15555,15560,15550,15550,55049
20201012,1149,15550,15555,15540,15555,90327
20201012,1150,15550,15560,15540,15550,39440
20201012,1151,15550,15565,15540,15555,95979
20201012,1152,15555,15565,15545,15550,116359
20201012,1153,15550,15550,15540,15550,7329
20201012,1154,15550,15555,15545,15555,34955
20201012,1155,15550,15570,15545,15570,95075
20201012,1156,15570,15570,15555,15560,50740
20201012,1157,15560,15560,15540,15550,142536
20201012,1158,15550,15560,15550,15555,71504
20201012,1159,15555,15570,15550,15555,56555
20201012,1200,15550,15555,15540,15540,104815
20201012,1201,15545,15560,15540,15540,187870
20201012,1202,15540,15545,15530,15540,73977
20201012,1203,15540,15540,15530,15530,109436
20201012,1204,15530,15545,15525,15540,104553
20201012,1205,15540,15540,15530,15530,95784
20201012,1206,15530,15530,15520,15525,18316
20201012,1207,15525,15535,15520,15530,72274
20201012,1208,15530,15530,15515,15525,31945
20201012,1209,15525,15530,15520,15525,46929
20201012,1210,15525,15535,15525,15535,106511
20201012,1211,15530,15530,15520,15525,3733
20201012,1212,15525,15535,15520,15530,45997
20201012,1213,15530,15530,15515,15520,25934
20201012,1214,15515,15525,15510,15510,80952
20201012,1215,15510,15520,15505,15515,31733
20201012,1216,15515,15520,15510,15520,27257
20201012,1217,15520,15520,15505,15515,31436
20201012,1218,15510,15515,15505,15510,18292
20201012,1219,15510,15520,15510,15520,26082
20201012,1220,15520,15520,15510,15520,59881
20201012,1221,15520,15530,15520,15525,39744
20201012,1222,15525,15540,15520,15530,93358
20201012,1223,15540,15540,15515,15515,121645
20201012,1224,15515,15515,15505,15510,35864
20201012,1225,15510,15520,15510,15520,33855
20201012,1226,15520,15520,15510,15515,25137
20201012,1227,15515,15515,15505,15515,45776
20201012,1228,15515,15520,15510,15520,38488
20201012,1229,15515,15520,15510,15520,8375
20201012,1230,15515,15520,15505,15505,39299
20201012,1231,15505,15525,15500,15520,94407
20201012,1232,15520,15530,15520,15525,129923
20201012,1233,15525,15525,15510,15515,28609
20201012,1234,15515,15520,15510,15520,59812
20201012,1235,15515,15530,15515,15525,12876
20201012,1236,15525,15530,15525,15530,46388
20201012,1237,15530,15535,15525,15530,39151
20201012,1238,15530,15535,15525,15530,21240
20201012,1239,15530,15530,15515,15525,73498
20201012,1240,15525,15535,15520,15530,124948
20201012,1241,15530,15540,15530,15540,71677
20201012,1242,15540,15540,15535,15540,36176
20201012,1243,15535,15540,15535,15540,95687
20201012,1244,15540,15545,15535,15535,97874
20201012,1245,15535,15540,15535,15540,4709
20201012,1246,15540,15560,15540,15555,242320
20201012,1247,15555,15560,15550,15555,31935
20201012,1248,15555,15560,15555,15560,29552
20201012,1249,15560,15565,15555,15560,105164
20201012,1250,15560,15565,15560,15560,104390
20201012,1251,15560,15565,15550,15560,69745
20201012,1252,15560,15560,15545,15550,21581
20201012,1253,15550,15555,15540,15545,135372
20201012,1254,15545,15550,15540,15550,11996
20201012,1255,15550,15555,15545,15555,43148
20201012,1256,15555,15555,15545,15545,13400
20201012,1257,15545,15550,15535,15535,29954
20201012,1258,15530,15535,15525,15525,75943
20201012,1259,15525,15535,15525,15530,37580
20201012,1300,15530,15540,15525,15540,38104
20201012,1301,15540,15540,15525,15530,55856
20201012,1302,15535,15540,15530,15535,57102
20201012,1303,15535,15535,15525,15530,37955
20201012,1304,15530,15530,15520,15520,54783
20201012,1305,15520,15530,15515,15530,77377
20201012,1306,15530,15530,15520,15525,3232
20201012,1307,15525,15525,15520,15525,63781
20201012,1308,15525,15525,15520,15525,64720
20201012,1309,15525,15530,15520,15530,31286
20201012,1310,15525,15535,15525,15530,62993
20201012,1311,15530,15535,15515,15520,57369
20201012,1312,15520,15520,15505,15515,85696
20201012,1313,15515,15515,15500,15510,192991
20201012,1314,15515,15520,15510,15520,30848
20201012,1315,15520,15520,15510,15515,58418
20201012,1316,15510,15525,15510,15520,25900
20201012,1317,15520,15520,15510,15510,27703
20201012,1318,15510,15515,15510,15515,25401
20201012,1319,15510,15515,15505,15510,16249
20201012,1320,15515,15515,15510,15515,3889
20201012,1321,15515,15515,15505,15510,20538
20201012,1322,15510,15515,15505,15515,21248
20201012,1323,15515,15525,15510,15525,21989
20201012,1324,15525,15525,15520,15525,43005
20201012,1325,15530,15530,15510,15510,99574
20201012,1326,15510,15510,15505,15505,31653
20201012,1327,15505,15510,15495,15495,160860
20201012,1328,15495,15500,15480,15485,105153
20201012,1329,15485,15490,15480,15490,54462
20201012,1330,15490,15500,15485,15495,34871
20201012,1331,15490,15495,15480,15480,71725
20201012,1332,15480,15485,15475,15480,91733
20201012,1333,15480,15485,15480,15485,46549
20201012,1334,15480,15485,15470,15480,76326
20201012,1335,15480,15490,15475,15475,80358
20201012,1336,15480,15490,15475,15485,39796
20201012,1337,15480,15510,15480,15505,140527
20201012,1338,15510,15510,15495,15495,76381
20201012,1339,15495,15505,15495,15505,11464
20201012,1340,15505,15510,15500,15505,11412
20201012,1341,15510,15515,15505,15505,35668
20201012,1342,15505,15515,15505,15510,16984
20201012,1343,15510,15510,15490,15490,96370
20201012,1344,15490,15495,15485,15490,39712
20201012,1345,15490,15505,15490,15500,56178
20201012,1346,15500,15505,15495,15495,50829
20201012,1347,15495,15500,15490,15495,14233
20201012,1348,15495,15500,15490,15500,17990
20201012,1349,15500,15520,15500,15510,106184
20201012,1350,15505,15510,15505,15510,28920
20201012,1351,15505,15510,15495,15500,59479
20201012,1352,15500,15505,15490,15490,90146
20201012,1353,15490,15495,15485,15490,86041
20201012,1354,15490,15495,15475,15475,123548
20201012,1355,15480,15485,15475,15480,13667
20201012,1356,15475,15475,15460,15470,105915
20201012,1357,15465,15465,15455,15460,120589
20201012,1358,15460,15470,15460,15470,73436
20201012,1359,15470,15470,15465,15470,13364
20201012,1400,15470,15475,15470,15475,22934
20201012,1401,15480,15480,15460,15470,163104
20201012,1402,15470,15480,15465,15470,92279
20201012,1403,15470,15485,15465,15480,35947
20201012,1404,15480,15505,15480,15500,102856
20201012,1405,15500,15525,15495,15520,462079
20201012,1406,15520,15535,15520,15525,183702
20201012,1407,15525,15530,15520,15525,51121
20201012,1408,15525,15530,15520,15520,95989
20201012,1409,15520,15530,15520,15525,47060
20201012,1410,15525,15535,15525,15530,89077
20201012,1411,15530,15535,15525,15530,101343
20201012,1412,15530,15530,15525,15530,20840
20201012,1413,15525,15530,15510,15510,68158
20201012,1414,15510,15515,15505,15505,67169
20201012,1415,15505,15520,15505,15510,12327
20201012,1416,15515,15515,15500,15505,23406
20201012,1417,15505,15505,15490,15495,80958
20201012,1418,15495,15510,15495,15505,32975
20201012,1419,15505,15520,15505,15515,53818
20201012,1420,15515,15520,15505,15505,25733
20201012,1421,15505,15515,15500,15510,39483
20201012,1422,15510,15515,15500,15505,65448
20201012,1423,15500,15510,15500,15500,105609
20201012,1424,15500,15505,15495,15500,82994
20201012,1425,15505,15510,15500,15510,18829
20201012,1426,15500,15510,15495,15500,35209
20201012,1427,15505,15510,15500,15500,23182
20201012,1428,15500,15500,15490,15490,94910
20201012,1429,15490,15495,15485,15495,20181
20201012,1430,15495,15500,15485,15490,57575
20201012,1431,15495,15495,15485,15485,73662
20201012,1432,15485,15495,15480,15495,87253
20201012,1433,15495,15510,15495,15500,106703
20201012,1434,15500,15500,15485,15485,36484
20201012,1435,15485,15500,15480,15500,22149
20201012,1436,15500,15510,15500,15505,45900
20201012,1437,15505,15510,15490,15495,110652
20201012,1438,15490,15505,15485,15500,15903
20201012,1439,15505,15515,15505,15510,279301
20201012,1440,15510,15515,15510,15515,40159
20201012,1441,15515,15515,15500,15510,20781
20201012,1442,15510,15520,15510,15515,68029
20201012,1443,15510,15520,15505,15510,14613
20201012,1444,15510,15510,15495,15510,59391
20201012,1445,15510,15510,15505,15505,69644
20201012,1446,15505,15515,15505,15505,58980
20201012,1447,15505,15505,15495,15500,114047
20201012,1448,15500,15505,15490,15495,31959
20201012,1449,15500,15505,15500,15505,37816
20201012,1450,15505,15505,15500,15505,6520
20201012,1451,15510,15515,15505,15515,125033
20201012,1452,15510,15515,15505,15515,21138
20201012,1453,15515,15520,15515,15520,10113
20201012,1454,15515,15545,15515,15535,454604
20201012,1455,15540,15545,15530,15540,121927
20201012,1456,15540,15545,15530,15530,50322
20201012,1457,15530,15545,15530,15540,96881
20201012,1458,15535,15550,15530,15545,91496
20201012,1459,15545,15545,15540,15540,76462
20201012,1500,15540,15540,15530,15535,68481
20201012,1501,15535,15545,15535,15540,25654
20201012,1502,15540,15545,15535,15540,151760
20201012,1503,15540,15540,15530,15535,56061
20201012,1504,15530,15545,15530,15540,88181
20201012,1505,15540,15540,15535,15540,36747
20201012,1506,15535,15540,15530,15540,44602
20201012,1507,15540,15545,15535,15535,90337
20201012,1508,15540,15550,15535,15545,105987
20201012,1509,15545,15545,15530,15540,90668
20201012,1510,15535,15535,15515,15520,390899
20201012,1511,15520,15535,15520,15530,104301
20201012,1512,15530,15540,15530,15540,33326
20201012,1513,15540,15540,15520,15520,17872
20201012,1514,15520,15525,15510,15515,30774
20201012,1515,15515,15520,15505,15510,30690
20201012,1516,15510,15520,15510,15520,31182
20201012,1517,15520,15520,15510,15510,31384
20201012,1518,15510,15525,15510,15525,13422
20201012,1519,15520,15525,15520,15525,142488
20201012,1520,15520,15525,15510,15510,177006
20201012,1530,15530,15530,15530,15530,270178