날짜,시간,시가,고가,저가,종가,거래량
20201013,0901,15710,15725,15675,15720,1038911
20201013,0902,15725,15735,15655,15705,1473275
20201013,0903,15705,15740,15685,15735,837531
20201013,0904,15735,15745,15690,15690,578088
20201013,0905,15690,15695,15670,15675,593204
20201013,0906,15675,15695,15655,15665,559364
20201013,0907,15665,15675,15650,15665,261002
20201013,0908,15665,15680,15660,15665,407518
20201013,0909,15665,15675,15650,15670,206519
20201013,0910,15670,15680,15665,15675,206003
20201013,0911,15670,15680,15655,15660,283870
20201013,0912,15655,15665,15645,15655,139944
20201013,0913,15655,15690,15655,15685,347124
20201013,0914,15685,15695,15660,15685,483676
20201013,0915,15685,15705,15665,15665,498335
20201013,0916,15660,15665,15650,15650,358636
20201013,0917,15650,15650,15610,15625,359991
20201013,0918,15620,15640,15615,15635,88141
20201013,0919,15630,15635,15625,15630,144950
20201013,0920,15630,15635,15605,15605,326793
20201013,0921,15605,15625,15600,15605,189252
20201013,0922,15600,15605,15590,15605,207713
20201013,0923,15610,15620,15605,15615,125954
20201013,0924,15615,15615,15605,15610,152880
20201013,0925,15610,15610,15595,15605,112500
20201013,0926,15605,15610,15565,15575,317862
20201013,0927,15575,15580,15555,15560,175472
20201013,0928,15560,15575,15555,15560,164582
20201013,0929,15565,15580,15550,15565,205631
20201013,0930,15565,15565,15555,15565,69147
20201013,0931,15560,15560,15540,15550,260810
20201013,0932,15550,15560,15540,15560,159389
20201013,0933,15560,15560,15540,15555,192642
20201013,0934,15550,15560,15530,15545,238942
20201013,0935,15545,15545,15530,15535,128989
20201013,0936,15535,15535,15490,15490,522430
20201013,0937,15490,15505,15485,15495,314029
20201013,0938,15495,15515,15485,15500,363903
20201013,0939,15505,15510,15485,15510,173427
20201013,0940,15510,15535,15505,15525,319103
20201013,0941,15525,15540,15510,15535,170162
20201013,0942,15535,15540,15505,15515,235383
20201013,0943,15515,15525,15500,15505,157184
20201013,0944,15505,15510,15490,15490,197310
20201013,0945,15495,15500,15475,15490,298184
20201013,0946,15490,15525,15490,15515,189325
20201013,0947,15515,15515,15500,15505,48885
20201013,0948,15505,15510,15485,15495,206669
20201013,0949,15490,15500,15485,15490,98029
20201013,0950,15490,15495,15480,15485,91137
20201013,0951,15490,15490,15470,15475,175388
20201013,0952,15480,15515,15475,15505,184473
20201013,0953,15505,15515,15495,15495,140606
20201013,0954,15500,15505,15440,15450,467181
20201013,0955,15450,15460,15440,15455,560868
20201013,0956,15455,15470,15450,15460,293403
20201013,0957,15460,15485,15450,15480,193258
20201013,0958,15485,15495,15480,15495,106794
20201013,0959,15490,15495,15490,15490,112098
20201013,1000,15490,15500,15490,15490,136027
20201013,1001,15490,15510,15470,15490,325876
20201013,1002,15480,15495,15460,15495,163531
20201013,1003,15495,15505,15490,15505,175223
20201013,1004,15495,15505,15465,15480,253297
20201013,1005,15480,15480,15420,15430,620838
20201013,1006,15425,15440,15390,15405,681053
20201013,1007,15405,15445,15395,15430,334128
20201013,1008,15425,15435,15415,15425,228086
20201013,1009,15430,15445,15410,15420,226478
20201013,1010,15420,15430,15380,15410,394090
20201013,1011,15415,15445,15415,15425,260360
20201013,1012,15420,15420,15390,15405,445835
20201013,1013,15400,15405,15385,15400,302182
20201013,1014,15400,15415,15400,15400,145085
20201013,1015,15395,15400,15380,15385,403914
20201013,1016,15385,15415,15375,15405,522603
20201013,1017,15405,15440,15405,15435,405810
20201013,1018,15430,15440,15420,15435,115062
20201013,1019,15435,15450,15420,15440,259559
20201013,1020,15440,15460,15440,15450,322499
20201013,1021,15450,15455,15430,15435,141454
20201013,1022,15440,15445,15420,15420,96305
20201013,1023,15420,15425,15415,15425,71641
20201013,1024,15425,15450,15420,15445,326305
20201013,1025,15445,15465,15445,15465,152554
20201013,1026,15460,15470,15440,15445,214417
20201013,1027,15440,15470,15440,15470,129439
20201013,1028,15470,15475,15450,15470,199832
20201013,1029,15470,15480,15465,15470,110232
20201013,1030,15470,15475,15455,15455,83507
20201013,1031,15455,15460,15440,15440,130199
20201013,1032,15440,15455,15435,15445,97568
20201013,1033,15445,15450,15430,15445,78543
20201013,1034,15445,15445,15425,15435,95290
20201013,1035,15435,15465,15435,15465,175427
20201013,1036,15460,15465,15450,15455,92547
20201013,1037,15455,15465,15450,15460,88107
20201013,1038,15460,15470,15455,15465,112020
20201013,1039,15470,15485,15465,15475,141607
20201013,1040,15475,15480,15445,15450,102614
20201013,1041,15450,15455,15435,15435,103211
20201013,1042,15435,15445,15425,15440,71350
20201013,1043,15440,15445,15435,15435,71120
20201013,1044,15440,15450,15435,15440,147575
20201013,1045,15440,15440,15415,15415,91479
20201013,1046,15415,15415,15370,15385,465255
20201013,1047,15385,15415,15375,15395,162607
20201013,1048,15400,15420,15400,15420,86348
20201013,1049,15415,15440,15410,15430,153631
20201013,1050,15430,15440,15425,15435,60227
20201013,1051,15435,15455,15435,15450,101697
20201013,1052,15455,15455,15430,15435,54101
20201013,1053,15435,15455,15425,15450,54590
20201013,1054,15450,15455,15440,15455,71523
20201013,1055,15455,15455,15445,15450,56350
20201013,1056,15455,15465,15450,15450,107432
20201013,1057,15450,15455,15435,15440,54660
20201013,1058,15435,15440,15415,15420,99614
20201013,1059,15415,15435,15415,15425,37044
20201013,1100,15425,15430,15415,15425,57398
20201013,1101,15425,15440,15420,15435,169245
20201013,1102,15440,15450,15435,15445,57860
20201013,1103,15445,15455,15440,15450,21782
20201013,1104,15450,15465,15450,15465,96264
20201013,1105,15465,15470,15440,15440,76581
20201013,1106,15445,15455,15440,15445,93860
20201013,1107,15445,15450,15425,15435,92002
20201013,1108,15430,15435,15410,15430,224312
20201013,1109,15420,15425,15410,15415,101417
20201013,1110,15415,15420,15405,15405,49503
20201013,1111,15410,15415,15405,15415,108506
20201013,1112,15420,15425,15395,15405,117608
20201013,1113,15405,15415,15390,15405,53008
20201013,1114,15410,15415,15395,15405,28116
20201013,1115,15405,15410,15400,15410,17518
20201013,1116,15410,15420,15390,15400,134951
20201013,1117,15395,15400,15385,15385,170265
20201013,1118,15385,15390,15375,15385,148003
20201013,1119,15380,15380,15365,15370,119781
20201013,1120,15370,15390,15365,15390,127361
20201013,1121,15390,15405,15375,15375,167838
20201013,1122,15375,15380,15370,15380,142922
20201013,1123,15380,15385,15365,15365,204896
20201013,1124,15365,15370,15350,15355,234579
20201013,1125,15365,15370,15350,15365,131781
20201013,1126,15365,15365,15330,15340,359068
20201013,1127,15340,15340,15325,15330,327874
20201013,1128,15330,15355,15330,15345,235956
20201013,1129,15345,15345,15325,15325,162048
20201013,1130,15330,15330,15320,15325,141223
20201013,1131,15330,15350,15320,15345,103265
20201013,1132,15340,15350,15330,15335,136968
20201013,1133,15335,15355,15335,15350,106979
20201013,1134,15355,15365,15350,15365,72892
20201013,1135,15365,15365,15355,15360,33030
20201013,1136,15360,15380,15360,15370,213703
20201013,1137,15370,15375,15360,15370,47571
20201013,1138,15375,15375,15365,15375,79894
20201013,1139,15370,15375,15355,15365,73111
20201013,1140,15365,15365,15355,15355,34376
20201013,1141,15355,15380,15355,15375,69509
20201013,1142,15375,15380,15370,15380,62738
20201013,1143,15380,15380,15365,15370,42415
20201013,1144,15370,15385,15370,15385,74493
20201013,1145,15380,15385,15370,15375,74320
20201013,1146,15375,15375,15360,15370,227902
20201013,1147,15370,15380,15370,15375,66671
20201013,1148,15375,15385,15375,15380,11512
20201013,1149,15380,15385,15370,15375,63956
20201013,1150,15375,15380,15370,15375,37759
20201013,1151,15375,15385,15375,15385,123123
20201013,1152,15385,15395,15380,15395,119212
20201013,1153,15390,15405,15390,15400,92438
20201013,1154,15400,15400,15395,15395,29560
20201013,1155,15395,15400,15395,15395,49810
20201013,1156,15395,15410,15390,15410,90394
20201013,1157,15410,15415,15400,15410,99299
20201013,1158,15410,15425,15410,15420,58503
20201013,1159,15425,15430,15415,15420,135587
20201013,1200,15420,15425,15410,15425,71760
20201013,1201,15425,15435,15420,15425,135405
20201013,1202,15430,15430,15415,15415,258764
20201013,1203,15420,15430,15415,15420,131833
20201013,1204,15420,15430,15420,15425,131460
20201013,1205,15430,15435,15425,15425,44001
20201013,1206,15430,15435,15425,15430,57440
20201013,1207,15435,15440,15415,15415,82064
20201013,1208,15415,15425,15415,15420,24775
20201013,1209,15415,15425,15415,15425,29175
20201013,1210,15425,15430,15410,15415,139563
20201013,1211,15415,15435,15410,15430,174394
20201013,1212,15430,15435,15425,15430,41617
20201013,1213,15430,15440,15430,15435,258800
20201013,1214,15435,15445,15430,15445,73144
20201013,1215,15445,15450,15430,15430,132541
20201013,1216,15435,15435,15430,15430,27359
20201013,1217,15430,15430,15420,15420,11252
20201013,1218,15420,15430,15420,15425,40886
20201013,1219,15425,15425,15405,15415,85621
20201013,1220,15415,15420,15410,15415,67789
20201013,1221,15415,15425,15415,15420,52642
20201013,1222,15415,15415,15400,15400,56854
20201013,1223,15400,15405,15395,15395,104169
20201013,1224,15395,15400,15390,15395,32647
20201013,1225,15390,15405,15390,15400,86991
20201013,1226,15400,15420,15400,15420,89002
20201013,1227,15425,15425,15415,15420,10369
20201013,1228,15420,15420,15400,15405,43300
20201013,1229,15400,15410,15400,15400,37495
20201013,1230,15400,15410,15400,15405,30771
20201013,1231,15405,15420,15400,15415,47136
20201013,1232,15415,15430,15415,15425,97161
20201013,1233,15425,15430,15420,15425,51271
20201013,1234,15425,15425,15420,15425,49087
20201013,1235,15425,15430,15425,15430,7367
20201013,1236,15430,15435,15425,15435,173478
20201013,1237,15435,15435,15430,15435,27632
20201013,1238,15435,15435,15425,15430,29550
20201013,1239,15425,15435,15425,15435,47334
20201013,1240,15435,15445,15435,15440,69945
20201013,1241,15440,15445,15430,15430,125057
20201013,1242,15430,15440,15430,15435,11738
20201013,1243,15435,15445,15435,15435,24417
20201013,1244,15435,15440,15430,15430,71840
20201013,1245,15430,15435,15415,15420,42685
20201013,1246,15425,15430,15420,15420,51069
20201013,1247,15425,15425,15410,15415,73736
20201013,1248,15410,15420,15400,15400,64354
20201013,1249,15405,15405,15400,15405,36225
20201013,1250,15405,15415,15405,15410,32314
20201013,1251,15415,15415,15400,15400,59870
20201013,1252,15400,15405,15390,15400,75469
20201013,1253,15405,15410,15400,15410,15004
20201013,1254,15405,15410,15395,15405,73212
20201013,1255,15405,15410,15400,15405,73694
20201013,1256,15410,15410,15400,15405,38243
20201013,1257,15405,15415,15405,15410,18143
20201013,1258,15415,15415,15410,15410,26441
20201013,1259,15410,15410,15395,15395,35543
20201013,1300,15390,15405,15390,15405,5433
20201013,1301,15405,15405,15395,15395,42352
20201013,1302,15395,15400,15385,15400,124655
20201013,1303,15405,15410,15395,15410,69468
20201013,1304,15415,15435,15410,15430,213487
20201013,1305,15430,15435,15425,15430,43885
20201013,1306,15430,15435,15430,15430,8296
20201013,1307,15430,15435,15425,15430,54326
20201013,1308,15425,15425,15405,15405,91699
20201013,1309,15405,15410,15390,15395,41624
20201013,1310,15395,15400,15390,15390,127310
20201013,1311,15395,15405,15390,15400,64708
20201013,1312,15400,15410,15400,15405,61167
20201013,1313,15410,15425,15405,15425,115596
20201013,1314,15420,15430,15415,15430,67059
20201013,1315,15430,15450,15425,15450,255474
20201013,1316,15450,15455,15445,15445,86243
20201013,1317,15445,15450,15435,15450,61234
20201013,1318,15450,15460,15440,15445,74483
20201013,1319,15445,15455,15445,15455,47510
20201013,1320,15455,15455,15445,15455,76870
20201013,1321,15455,15465,15455,15455,147920
20201013,1322,15455,15460,15445,15455,52725
20201013,1323,15455,15460,15455,15455,48425
20201013,1324,15455,15470,15455,15465,87283
20201013,1325,15465,15470,15460,15460,85844
20201013,1326,15460,15465,15450,15460,81286
20201013,1327,15460,15460,15450,15455,55887
20201013,1328,15455,15470,15455,15470,159267
20201013,1329,15475,15500,15475,15495,278341
20201013,1330,15495,15510,15495,15500,231081
20201013,1331,15500,15505,15475,15480,157240
20201013,1332,15475,15490,15475,15485,164741
20201013,1333,15490,15510,15485,15510,130076
20201013,1334,15505,15510,15495,15500,161625
20201013,1335,15495,15520,15495,15510,257461
20201013,1336,15510,15520,15510,15515,51512
20201013,1337,15515,15530,15515,15525,150999
20201013,1338,15520,15525,15510,15515,143181
20201013,1339,15515,15515,15505,15510,54736
20201013,1340,15510,15525,15510,15520,99898
20201013,1341,15515,15530,15505,15510,190380
20201013,1342,15510,15520,15505,15505,48932
20201013,1343,15505,15510,15485,15495,102858
20201013,1344,15500,15505,15490,15495,41601
20201013,1345,15495,15505,15490,15500,46515
20201013,1346,15505,15510,15495,15505,79859
20201013,1347,15505,15515,15500,15510,86409
20201013,1348,15510,15515,15500,15505,29442
20201013,1349,15505,15510,15490,15495,325236
20201013,1350,15495,15515,15490,15515,225480
20201013,1351,15515,15530,15515,15530,307705
20201013,1352,15530,15530,15520,15520,87359
20201013,1353,15520,15530,15510,15510,98950
20201013,1354,15510,15535,15510,15530,131691
20201013,1355,15530,15550,15530,15545,157289
20201013,1356,15550,15550,15530,15530,125143
20201013,1357,15530,15530,15515,15525,233025
20201013,1358,15525,15535,15520,15520,175367
20201013,1359,15525,15525,15510,15515,81951
20201013,1400,15515,15520,15510,15515,37395
20201013,1401,15520,15540,15520,15530,213747
20201013,1402,15530,15535,15520,15535,62694
20201013,1403,15530,15545,15530,15530,177722
20201013,1404,15530,15535,15515,15530,154666
20201013,1405,15525,15545,15520,15525,266020
20201013,1406,15525,15525,15505,15520,175908
20201013,1407,15520,15530,15510,15510,163667
20201013,1408,15515,15515,15495,15500,132550
20201013,1409,15500,15515,15500,15515,64974
20201013,1410,15515,15535,15510,15525,146181
20201013,1411,15525,15530,15510,15530,51991
20201013,1412,15525,15545,15525,15540,282452
20201013,1413,15540,15560,15535,15555,245669
20201013,1414,15550,15555,15545,15550,145586
20201013,1415,15550,15555,15540,15550,144476
20201013,1416,15550,15550,15530,15535,119443
20201013,1417,15535,15540,15530,15530,48099
20201013,1418,15530,15540,15525,15540,67828
20201013,1419,15540,15540,15530,15530,29511
20201013,1420,15530,15545,15525,15545,62665
20201013,1421,15545,15565,15540,15560,224733
20201013,1422,15560,15565,15550,15550,63411
20201013,1423,15555,15560,15535,15535,157387
20201013,1424,15535,15560,15535,15550,288279
20201013,1425,15550,15555,15540,15550,95210
20201013,1426,15550,15565,15550,15565,263040
20201013,1427,15565,15565,15555,15555,188943
20201013,1428,15550,15565,15550,15565,200623
20201013,1429,15560,15565,15550,15555,353058
20201013,1430,15560,15565,15555,15565,89802
20201013,1431,15565,15570,15555,15565,112544
20201013,1432,15560,15570,15555,15560,73107
20201013,1433,15560,15565,15545,15545,156820
20201013,1434,15545,15545,15525,15525,143669
20201013,1435,15525,15540,15525,15535,72375
20201013,1436,15535,15555,15530,15545,162081
20201013,1437,15545,15550,15535,15540,97733
20201013,1438,15540,15540,15530,15540,125194
20201013,1439,15540,15555,15535,15555,151183
20201013,1440,15555,15575,15550,15565,482305
20201013,1441,15565,15570,15555,15560,88904
20201013,1442,15560,15575,15560,15570,250801
20201013,1443,15570,15570,15565,15565,161146
20201013,1444,15565,15565,15545,15550,347518
20201013,1445,15545,15555,15540,15545,171414
20201013,1446,15545,15555,15535,15535,77851
20201013,1447,15535,15540,15535,15535,31923
20201013,1448,15535,15535,15525,15530,59801
20201013,1449,15525,15535,15515,15515,238814
20201013,1450,15515,15520,15510,15510,39917
20201013,1451,15515,15515,15505,15515,41900
20201013,1452,15510,15520,15505,15510,120371
20201013,1453,15505,15520,15505,15515,155856
20201013,1454,15520,15540,15515,15535,195670
20201013,1455,15535,15540,15505,15515,230752
20201013,1456,15515,15530,15505,15530,41810
20201013,1457,15530,15535,15520,15530,39902
20201013,1458,15530,15535,15520,15530,56905
20201013,1459,15525,15530,15515,15515,127170
20201013,1500,15520,15525,15510,15525,108102
20201013,1501,15525,15535,15510,15520,206193
20201013,1502,15520,15520,15495,15515,234894
20201013,1503,15515,15530,15515,15520,76656
20201013,1504,15520,15525,15515,15520,26504
20201013,1505,15520,15520,15510,15515,34629
20201013,1506,15520,15540,15515,15535,154402
20201013,1507,15540,15555,15535,15550,223915
20201013,1508,15550,15555,15540,15540,130272
20201013,1509,15540,15550,15540,15550,135257
20201013,1510,15550,15555,15545,15550,71359
20201013,1511,15545,15550,15530,15530,53101
20201013,1512,15530,15530,15520,15530,56061
20201013,1513,15530,15535,15525,15530,59350
20201013,1514,15530,15535,15520,15525,16455
20201013,1515,15525,15530,15525,15530,21492
20201013,1516,15530,15530,15520,15520,41001
20201013,1517,15525,15535,15520,15535,103790
20201013,1518,15530,15535,15525,15530,17553
20201013,1519,15530,15530,15520,15530,82006
20201013,1520,15525,15535,15525,15535,87297
20201013,1530,15545,15545,15545,15545,360237