날짜,시간,시가,고가,저가,종가,거래량
20201006,0901,15165,15185,15140,15180,528149
20201006,0902,15185,15200,15160,15180,785073
20201006,0903,15180,15195,15165,15190,674438
20201006,0904,15185,15190,15170,15180,395785
20201006,0905,15180,15180,15165,15170,612787
20201006,0906,15170,15175,15160,15170,388624
20201006,0907,15175,15200,15170,15195,585990
20201006,0908,15195,15220,15195,15210,205628
20201006,0909,15215,15235,15215,15230,512640
20201006,0910,15230,15240,15220,15230,575255
20201006,0911,15230,15245,15225,15240,237029
20201006,0912,15240,15245,15225,15225,187737
20201006,0913,15225,15235,15210,15225,224802
20201006,0914,15225,15225,15195,15210,274333
20201006,0915,15210,15230,15205,15225,343762
20201006,0916,15230,15240,15215,15225,370247
20201006,0917,15225,15235,15220,15225,209494
20201006,0918,15230,15235,15220,15225,844347
20201006,0919,15225,15230,15205,15210,177995
20201006,0920,15210,15215,15205,15215,163087
20201006,0921,15210,15240,15210,15230,310970
20201006,0922,15230,15235,15210,15230,331199
20201006,0923,15230,15230,15200,15210,275313
20201006,0924,15215,15215,15200,15210,176689
20201006,0925,15210,15220,15205,15205,58593
20201006,0926,15205,15210,15185,15195,362811
20201006,0927,15200,15220,15195,15220,409514
20201006,0928,15215,15240,15210,15230,381317
20201006,0929,15230,15255,15230,15245,523268
20201006,0930,15240,15250,15230,15240,326228
20201006,0931,15240,15250,15220,15235,456059
20201006,0932,15235,15235,15225,15230,105964
20201006,0933,15230,15235,15210,15210,231212
20201006,0934,15215,15235,15205,15225,165241
20201006,0935,15225,15225,15210,15220,87708
20201006,0936,15220,15230,15215,15225,39340
20201006,0937,15230,15250,15225,15245,454160
20201006,0938,15245,15255,15230,15235,175182
20201006,0939,15230,15230,15200,15210,303237
20201006,0940,15210,15210,15180,15195,294249
20201006,0941,15195,15210,15195,15205,177854
20201006,0942,15205,15210,15190,15195,113946
20201006,0943,15195,15210,15195,15195,106362
20201006,0944,15195,15195,15180,15185,192217
20201006,0945,15185,15205,15175,15205,367318
20201006,0946,15205,15210,15195,15200,184654
20201006,0947,15200,15205,15185,15190,127921
20201006,0948,15190,15210,15190,15205,67705
20201006,0949,15205,15210,15205,15210,47368
20201006,0950,15210,15225,15205,15220,261316
20201006,0951,15225,15240,15225,15230,348201
20201006,0952,15230,15230,15220,15230,241524
20201006,0953,15230,15235,15230,15230,77895
20201006,0954,15235,15235,15210,15215,250370
20201006,0955,15215,15225,15210,15225,50940
20201006,0956,15225,15240,15225,15235,104528
20201006,0957,15230,15235,15225,15235,81543
20201006,0958,15235,15265,15235,15260,858189
20201006,0959,15260,15285,15260,15280,552506
20201006,1000,15280,15290,15260,15270,216797
20201006,1001,15270,15280,15265,15280,214081
20201006,1002,15280,15290,15255,15255,154308
20201006,1003,15255,15270,15245,15250,100278
20201006,1004,15250,15255,15235,15235,219469
20201006,1005,15235,15250,15235,15245,238122
20201006,1006,15245,15250,15225,15230,317272
20201006,1007,15230,15240,15220,15235,141893
20201006,1008,15235,15245,15220,15225,96460
20201006,1009,15225,15230,15200,15215,148115
20201006,1010,15210,15210,15200,15205,51683
20201006,1011,15200,15210,15190,15205,334929
20201006,1012,15205,15220,15200,15220,218322
20201006,1013,15220,15220,15200,15205,110091
20201006,1014,15200,15210,15200,15200,174896
20201006,1015,15200,15200,15175,15185,384970
20201006,1016,15185,15185,15165,15170,261274
20201006,1017,15170,15185,15165,15175,113816
20201006,1018,15175,15175,15160,15165,98512
20201006,1019,15165,15175,15155,15175,155686
20201006,1020,15175,15180,15160,15165,98847
20201006,1021,15165,15175,15155,15170,157828
20201006,1022,15170,15175,15160,15175,114821
20201006,1023,15175,15185,15175,15185,137908
20201006,1024,15185,15190,15180,15185,138908
20201006,1025,15180,15190,15175,15180,140865
20201006,1026,15180,15190,15175,15180,56374
20201006,1027,15175,15180,15165,15175,67439
20201006,1028,15175,15185,15170,15180,325454
20201006,1029,15180,15185,15170,15170,61273
20201006,1030,15170,15170,15150,15150,259650
20201006,1031,15150,15160,15140,15140,255498
20201006,1032,15140,15140,15125,15130,247306
20201006,1033,15125,15135,15110,15130,178683
20201006,1034,15125,15140,15120,15125,123876
20201006,1035,15125,15145,15125,15140,134964
20201006,1036,15135,15145,15125,15140,107345
20201006,1037,15135,15160,15135,15160,185633
20201006,1038,15160,15175,15155,15170,89809
20201006,1039,15170,15170,15155,15170,80100
20201006,1040,15165,15170,15165,15170,89783
20201006,1041,15170,15185,15170,15185,144949
20201006,1042,15180,15185,15170,15175,149177
20201006,1043,15170,15170,15155,15165,125183
20201006,1044,15165,15175,15160,15175,51162
20201006,1045,15175,15180,15165,15165,17515
20201006,1046,15165,15180,15155,15180,212726
20201006,1047,15180,15205,15180,15200,245319
20201006,1048,15200,15210,15200,15205,200868
20201006,1049,15200,15215,15200,15205,99904
20201006,1050,15210,15215,15200,15200,100388
20201006,1051,15200,15210,15195,15210,174932
20201006,1052,15205,15225,15205,15220,207829
20201006,1053,15220,15225,15205,15210,76436
20201006,1054,15215,15225,15205,15205,131279
20201006,1055,15210,15220,15205,15210,87913
20201006,1056,15210,15220,15210,15210,44159
20201006,1057,15205,15215,15200,15200,58180
20201006,1058,15200,15205,15195,15195,84670
20201006,1059,15200,15200,15180,15185,118503
20201006,1100,15180,15190,15180,15180,62087
20201006,1101,15175,15205,15175,15200,147089
20201006,1102,15200,15200,15185,15190,29864
20201006,1103,15190,15200,15180,15200,26726
20201006,1104,15195,15210,15195,15205,58279
20201006,1105,15205,15205,15195,15205,39896
20201006,1106,15200,15205,15190,15200,26719
20201006,1107,15205,15215,15200,15210,65572
20201006,1108,15205,15225,15205,15220,157831
20201006,1109,15220,15225,15205,15210,112876
20201006,1110,15210,15215,15195,15200,57345
20201006,1111,15205,15205,15195,15195,35967
20201006,1112,15195,15195,15175,15180,154520
20201006,1113,15180,15190,15175,15175,121208
20201006,1114,15175,15185,15170,15170,145323
20201006,1115,15170,15180,15170,15170,22667
20201006,1116,15170,15185,15165,15180,121851
20201006,1117,15180,15195,15175,15190,26914
20201006,1118,15185,15190,15175,15175,113607
20201006,1119,15180,15185,15170,15175,128139
20201006,1120,15170,15175,15165,15165,57330
20201006,1121,15165,15185,15165,15185,24762
20201006,1122,15180,15185,15170,15180,61854
20201006,1123,15175,15190,15175,15185,145875
20201006,1124,15190,15190,15175,15175,29208
20201006,1125,15175,15185,15170,15180,75946
20201006,1126,15175,15180,15170,15180,36672
20201006,1127,15175,15180,15165,15180,95995
20201006,1128,15175,15180,15175,15175,27331
20201006,1129,15180,15185,15170,15185,24653
20201006,1130,15180,15190,15175,15185,20785
20201006,1131,15185,15190,15160,15160,173459
20201006,1132,15160,15165,15155,15160,139848
20201006,1133,15160,15165,15155,15155,39815
20201006,1134,15155,15160,15155,15160,77950
20201006,1135,15160,15165,15150,15165,20676
20201006,1136,15160,15165,15155,15160,7950
20201006,1137,15160,15160,15150,15155,19568
20201006,1138,15150,15160,15150,15160,27065
20201006,1139,15160,15160,15150,15155,15783
20201006,1140,15160,15160,15145,15150,94215
20201006,1141,15150,15155,15140,15145,87551
20201006,1142,15145,15145,15135,15145,52481
20201006,1143,15145,15150,15140,15140,17145
20201006,1144,15140,15150,15140,15145,17335
20201006,1145,15145,15150,15145,15150,49911
20201006,1146,15145,15145,15135,15140,127112
20201006,1147,15140,15165,15140,15165,68189
20201006,1148,15160,15170,15160,15165,150133
20201006,1149,15170,15170,15160,15170,23765
20201006,1150,15170,15180,15165,15175,118125
20201006,1151,15175,15190,15175,15190,154898
20201006,1152,15185,15195,15185,15190,159714
20201006,1153,15190,15195,15185,15190,79116
20201006,1154,15190,15195,15180,15190,35290
20201006,1155,15185,15195,15180,15180,48990
20201006,1156,15180,15180,15170,15175,32645
20201006,1157,15170,15180,15165,15165,115690
20201006,1158,15165,15165,15160,15160,125007
20201006,1159,15165,15175,15160,15160,43913
20201006,1200,15160,15170,15160,15165,30859
20201006,1201,15165,15165,15155,15155,44910
20201006,1202,15155,15165,15150,15155,52789
20201006,1203,15155,15165,15155,15160,6976
20201006,1204,15160,15165,15155,15160,69381
20201006,1205,15160,15160,15155,15160,19094
20201006,1206,15160,15165,15155,15160,19221
20201006,1207,15160,15175,15160,15175,42914
20201006,1208,15170,15180,15170,15180,75626
20201006,1209,15175,15180,15175,15175,24901
20201006,1210,15170,15185,15165,15180,65124
20201006,1211,15175,15180,15175,15180,36961
20201006,1212,15175,15190,15175,15180,68830
20201006,1213,15180,15180,15170,15175,37635
20201006,1214,15175,15175,15175,15175,16166
20201006,1215,15175,15180,15170,15180,29326
20201006,1216,15175,15190,15175,15185,149489
20201006,1217,15185,15195,15180,15190,26938
20201006,1218,15190,15205,15190,15200,241829
20201006,1219,15200,15200,15190,15190,94139
20201006,1220,15190,15205,15190,15195,69094
20201006,1221,15200,15210,15195,15205,77291
20201006,1222,15205,15205,15195,15200,61957
20201006,1223,15200,15200,15190,15190,32993
20201006,1224,15195,15195,15185,15185,25354
20201006,1225,15185,15190,15185,15185,4737
20201006,1226,15185,15190,15185,15185,27067
20201006,1227,15190,15190,15185,15185,85313
20201006,1228,15185,15185,15175,15180,41749
20201006,1229,15180,15185,15180,15185,7746
20201006,1230,15185,15190,15185,15190,2699
20201006,1231,15190,15215,15190,15210,281808
20201006,1232,15210,15215,15210,15210,113895
20201006,1233,15210,15215,15205,15215,203884
20201006,1234,15210,15220,15210,15210,44898
20201006,1235,15210,15215,15205,15215,55898
20201006,1236,15215,15220,15210,15215,30432
20201006,1237,15215,15215,15200,15205,152412
20201006,1238,15205,15210,15200,15205,27558
20201006,1239,15200,15200,15190,15190,86756
20201006,1240,15190,15190,15185,15190,32968
20201006,1241,15190,15195,15185,15190,20059
20201006,1242,15190,15190,15180,15185,22194
20201006,1243,15185,15190,15185,15190,32481
20201006,1244,15190,15190,15175,15180,103217
20201006,1245,15180,15180,15175,15175,81322
20201006,1246,15180,15180,15180,15180,56080
20201006,1247,15175,15180,15175,15175,177298
20201006,1248,15175,15175,15165,15170,125228
20201006,1249,15170,15175,15170,15170,17406
20201006,1250,15170,15180,15170,15180,27321
20201006,1251,15180,15180,15170,15170,14632
20201006,1252,15170,15175,15165,15170,68238
20201006,1253,15170,15170,15160,15160,50079
20201006,1254,15160,15165,15150,15160,81143
20201006,1255,15160,15170,15155,15170,33440
20201006,1256,15170,15170,15160,15160,46585
20201006,1257,15155,15165,15155,15165,15720
20201006,1258,15165,15165,15150,15155,59517
20201006,1259,15155,15160,15150,15160,36076
20201006,1300,15160,15160,15155,15155,69867
20201006,1301,15155,15165,15150,15155,28959
20201006,1302,15155,15155,15145,15150,116945
20201006,1303,15150,15160,15150,15155,49655
20201006,1304,15160,15165,15155,15155,100028
20201006,1305,15155,15160,15145,15155,106492
20201006,1306,15155,15170,15155,15170,48094
20201006,1307,15170,15175,15165,15165,56490
20201006,1308,15165,15175,15165,15175,62867
20201006,1309,15170,15175,15165,15175,30757
20201006,1310,15175,15190,15175,15190,158190
20201006,1311,15185,15190,15180,15185,15411
20201006,1312,15185,15195,15185,15185,52033
20201006,1313,15190,15190,15185,15185,27616
20201006,1314,15185,15190,15180,15190,29634
20201006,1315,15185,15190,15180,15180,102961
20201006,1316,15180,15190,15180,15190,27563
20201006,1317,15190,15190,15185,15185,3446
20201006,1318,15190,15190,15185,15185,2274
20201006,1319,15185,15195,15185,15195,152978
20201006,1320,15195,15200,15185,15185,63367
20201006,1321,15185,15185,15170,15175,62901
20201006,1322,15175,15185,15175,15185,29637
20201006,1323,15185,15185,15170,15175,11340
20201006,1324,15175,15175,15170,15170,6495
20201006,1325,15170,15175,15170,15170,93835
20201006,1326,15175,15175,15160,15160,46516
20201006,1327,15160,15165,15160,15160,42302
20201006,1328,15165,15165,15160,15160,15957
20201006,1329,15160,15170,15160,15170,23139
20201006,1330,15170,15170,15160,15160,9615
20201006,1331,15165,15185,15165,15180,92918
20201006,1332,15180,15180,15165,15170,30345
20201006,1333,15170,15175,15165,15170,63950
20201006,1334,15170,15170,15165,15165,16949
20201006,1335,15165,15175,15165,15175,4707
20201006,1336,15170,15170,15160,15165,26307
20201006,1337,15160,15165,15160,15165,34597
20201006,1338,15165,15170,15165,15165,3734
20201006,1339,15165,15170,15160,15170,3680
20201006,1340,15170,15175,15165,15170,18057
20201006,1341,15170,15175,15165,15165,22724
20201006,1342,15165,15170,15160,15160,4514
20201006,1343,15165,15165,15150,15160,164811
20201006,1344,15160,15160,15155,15155,82638
20201006,1345,15155,15155,15150,15155,14465
20201006,1346,15155,15155,15145,15150,199268
20201006,1347,15150,15150,15135,15145,222769
20201006,1348,15145,15150,15135,15145,99883
20201006,1349,15145,15155,15140,15150,67054
20201006,1350,15150,15155,15145,15150,42189
20201006,1351,15150,15150,15145,15145,16046
20201006,1352,15145,15145,15130,15135,74218
20201006,1353,15140,15140,15130,15135,18951
20201006,1354,15135,15135,15130,15130,19914
20201006,1355,15130,15130,15120,15130,195284
20201006,1356,15130,15140,15125,15140,85998
20201006,1357,15140,15145,15135,15145,39551
20201006,1358,15140,15145,15135,15140,199672
20201006,1359,15145,15150,15135,15140,100418
20201006,1400,15135,15135,15130,15135,68374
20201006,1401,15135,15140,15120,15125,142707
20201006,1402,15125,15130,15115,15120,121855
20201006,1403,15115,15120,15110,15115,121929
20201006,1404,15115,15115,15090,15100,198019
20201006,1405,15100,15105,15090,15095,111377
20201006,1406,15095,15095,15085,15090,126171
20201006,1407,15090,15090,15065,15070,172234
20201006,1408,15070,15070,15050,15060,350421
20201006,1409,15060,15065,15055,15060,145527
20201006,1410,15055,15070,15045,15070,162213
20201006,1411,15070,15080,15065,15075,119189
20201006,1412,15070,15075,15065,15065,131525
20201006,1413,15070,15070,15050,15055,153016
20201006,1414,15055,15055,15030,15045,808507
20201006,1415,15045,15045,15015,15020,361417
20201006,1416,15020,15040,15015,15030,321685
20201006,1417,15030,15040,15020,15035,94798
20201006,1418,15040,15040,15010,15015,193078
20201006,1419,15010,15035,15000,15015,604833
20201006,1420,15015,15015,14980,15000,321073
20201006,1421,15000,15010,14990,14995,112854
20201006,1422,14995,15020,14995,15020,152374
20201006,1423,15020,15035,15015,15020,235832
20201006,1424,15020,15030,15010,15020,84246
20201006,1425,15020,15045,15020,15045,141648
20201006,1426,15045,15055,15030,15040,301164
20201006,1427,15045,15045,15035,15040,51667
20201006,1428,15040,15040,15025,15025,134654
20201006,1429,15025,15025,15005,15010,87961
20201006,1430,15010,15030,15005,15030,95975
20201006,1431,15025,15050,15020,15040,67861
20201006,1432,15045,15075,15040,15070,347101
20201006,1433,15070,15075,15060,15060,177312
20201006,1434,15065,15080,15060,15075,325533
20201006,1435,15070,15080,15070,15075,171634
20201006,1436,15075,15080,15060,15070,204572
20201006,1437,15075,15080,15065,15075,175286
20201006,1438,15075,15075,15050,15055,106501
20201006,1439,15055,15070,15050,15060,39657
20201006,1440,15060,15060,15040,15040,66342
20201006,1441,15040,15050,15035,15035,59606
20201006,1442,15035,15045,15035,15045,30156
20201006,1443,15045,15060,15035,15060,84916
20201006,1444,15055,15065,15050,15065,170549
20201006,1445,15065,15065,15055,15060,150683
20201006,1446,15060,15060,15050,15055,59485
20201006,1447,15060,15070,15055,15065,142395
20201006,1448,15065,15090,15065,15085,248818
20201006,1449,15080,15085,15070,15070,60177
20201006,1450,15075,15085,15060,15060,300040
20201006,1451,15060,15070,15060,15065,238450
20201006,1452,15060,15075,15055,15070,69303
20201006,1453,15070,15075,15065,15070,127205
20201006,1454,15070,15080,15065,15075,78006
20201006,1455,15075,15075,15050,15055,37223
20201006,1456,15055,15060,15050,15055,43014
20201006,1457,15060,15075,15055,15065,52526
20201006,1458,15065,15080,15065,15070,91487
20201006,1459,15075,15085,15070,15075,90158
20201006,1500,15080,15080,15065,15075,37795
20201006,1501,15075,15095,15065,15075,309657
20201006,1502,15080,15085,15070,15080,96244
20201006,1503,15080,15085,15075,15085,52472
20201006,1504,15080,15085,15070,15070,33764
20201006,1505,15075,15085,15070,15085,89585
20201006,1506,15080,15090,15075,15080,65029
20201006,1507,15075,15090,15075,15085,92263
20201006,1508,15090,15095,15085,15090,133003
20201006,1509,15090,15095,15080,15085,65513
20201006,1510,15085,15085,15075,15080,48105
20201006,1511,15080,15080,15065,15070,66140
20201006,1512,15070,15075,15060,15065,56912
20201006,1513,15060,15070,15055,15060,67011
20201006,1514,15060,15070,15060,15065,28779
20201006,1515,15065,15065,15055,15060,69484
20201006,1516,15055,15060,15055,15055,36635
20201006,1517,15055,15055,15050,15050,38608
20201006,1518,15050,15065,15050,15060,92911
20201006,1519,15060,15065,15045,15055,34570
20201006,1520,15055,15060,15050,15055,171596
20201006,1530,15085,15085,15085,15085,385713