날짜,시간,시가,고가,저가,종가,거래량
20201014,0901,15565,15590,15555,15580,838645
20201014,0902,15575,15590,15545,15555,925008
20201014,0903,15560,15565,15530,15545,440184
20201014,0904,15545,15555,15535,15545,799146
20201014,0905,15540,15545,15515,15530,204663
20201014,0906,15530,15530,15510,15515,130959
20201014,0907,15515,15515,15495,15495,279162
20201014,0908,15500,15520,15490,15515,319692
20201014,0909,15510,15515,15470,15475,377973
20201014,0910,15475,15495,15470,15480,191503
20201014,0911,15480,15520,15475,15520,170052
20201014,0912,15520,15530,15510,15530,124228
20201014,0913,15525,15530,15505,15510,126721
20201014,0914,15515,15530,15515,15525,131476
20201014,0915,15525,15570,15525,15550,299082
20201014,0916,15550,15565,15525,15530,242864
20201014,0917,15530,15530,15495,15510,134618
20201014,0918,15515,15540,15515,15525,185945
20201014,0919,15520,15540,15520,15540,110383
20201014,0920,15545,15555,15530,15555,249524
20201014,0921,15550,15555,15540,15545,133014
20201014,0922,15545,15560,15545,15560,159748
20201014,0923,15560,15570,15550,15560,371582
20201014,0924,15560,15590,15555,15590,371461
20201014,0925,15585,15595,15575,15575,412513
20201014,0926,15570,15575,15545,15545,237543
20201014,0927,15545,15555,15530,15550,152406
20201014,0928,15550,15560,15530,15535,137213
20201014,0929,15535,15535,15510,15520,240482
20201014,0930,15520,15540,15510,15515,232010
20201014,0931,15515,15530,15505,15520,181823
20201014,0932,15520,15535,15510,15520,59781
20201014,0933,15520,15520,15490,15505,346106
20201014,0934,15500,15520,15500,15505,317419
20201014,0935,15505,15505,15490,15495,260946
20201014,0936,15495,15495,15475,15475,257528
20201014,0937,15480,15480,15430,15430,326025
20201014,0938,15435,15445,15420,15420,241766
20201014,0939,15415,15435,15410,15420,254974
20201014,0940,15420,15435,15410,15415,244672
20201014,0941,15415,15435,15410,15420,364316
20201014,0942,15420,15440,15410,15430,237048
20201014,0943,15430,15435,15400,15430,348646
20201014,0944,15435,15435,15415,15415,177761
20201014,0945,15415,15435,15415,15430,196444
20201014,0946,15430,15430,15405,15415,163809
20201014,0947,15410,15410,15370,15375,489801
20201014,0948,15375,15385,15365,15375,193623
20201014,0949,15375,15375,15345,15345,344736
20201014,0950,15345,15350,15330,15340,212208
20201014,0951,15340,15355,15325,15330,230082
20201014,0952,15330,15380,15320,15380,289154
20201014,0953,15375,15385,15360,15365,109761
20201014,0954,15365,15370,15355,15370,185029
20201014,0955,15370,15395,15365,15380,155707
20201014,0956,15380,15380,15355,15370,137284
20201014,0957,15375,15395,15375,15395,147433
20201014,0958,15390,15390,15370,15380,87968
20201014,0959,15380,15380,15360,15370,61314
20201014,1000,15370,15370,15350,15355,149939
20201014,1001,15350,15390,15345,15385,161734
20201014,1002,15380,15390,15365,15390,193173
20201014,1003,15390,15395,15360,15365,128341
20201014,1004,15365,15385,15360,15385,299612
20201014,1005,15385,15400,15380,15385,197115
20201014,1006,15390,15410,15385,15405,269059
20201014,1007,15405,15415,15400,15410,152928
20201014,1008,15415,15430,15410,15425,257711
20201014,1009,15425,15430,15405,15415,227938
20201014,1010,15415,15420,15410,15410,139452
20201014,1011,15410,15410,15375,15390,234475
20201014,1012,15390,15430,15390,15425,169978
20201014,1013,15430,15445,15410,15415,365553
20201014,1014,15420,15425,15390,15395,170322
20201014,1015,15400,15435,15395,15430,227279
20201014,1016,15425,15435,15410,15430,253883
20201014,1017,15425,15430,15400,15405,201440
20201014,1018,15400,15410,15390,15400,64550
20201014,1019,15395,15400,15380,15385,492862
20201014,1020,15385,15385,15365,15365,326716
20201014,1021,15370,15375,15340,15350,302649
20201014,1022,15350,15350,15325,15335,269655
20201014,1023,15330,15345,15320,15340,308767
20201014,1024,15340,15355,15335,15350,271457
20201014,1025,15350,15350,15325,15330,206933
20201014,1026,15335,15355,15335,15335,274083
20201014,1027,15340,15345,15325,15330,277560
20201014,1028,15335,15340,15325,15335,275623
20201014,1029,15335,15340,15315,15325,303444
20201014,1030,15320,15330,15290,15300,438923
20201014,1031,15310,15325,15290,15320,438932
20201014,1032,15320,15330,15305,15305,307211
20201014,1033,15305,15335,15295,15335,375267
20201014,1034,15330,15335,15305,15310,294700
20201014,1035,15310,15345,15310,15340,192341
20201014,1036,15340,15345,15320,15325,161986
20201014,1037,15330,15350,15320,15345,100566
20201014,1038,15345,15355,15330,15340,229362
20201014,1039,15340,15345,15325,15340,136007
20201014,1040,15340,15345,15330,15330,205330
20201014,1041,15330,15330,15305,15325,351010
20201014,1042,15330,15345,15320,15340,250287
20201014,1043,15340,15370,15340,15360,429061
20201014,1044,15360,15375,15355,15365,120877
20201014,1045,15365,15370,15360,15360,112213
20201014,1046,15355,15365,15350,15355,165033
20201014,1047,15360,15380,15360,15375,309729
20201014,1048,15375,15385,15360,15365,158277
20201014,1049,15360,15365,15350,15350,93529
20201014,1050,15350,15350,15325,15330,90387
20201014,1051,15330,15335,15315,15320,88797
20201014,1052,15320,15350,15320,15335,124771
20201014,1053,15335,15335,15325,15330,510646
20201014,1054,15325,15330,15325,15325,74763
20201014,1055,15330,15330,15320,15325,48185
20201014,1056,15330,15345,15325,15325,484487
20201014,1057,15325,15345,15325,15345,32094
20201014,1058,15345,15360,15340,15345,118897
20201014,1059,15345,15345,15330,15330,105954
20201014,1100,15335,15340,15325,15325,129512
20201014,1101,15325,15325,15310,15325,83711
20201014,1102,15325,15345,15325,15340,52629
20201014,1103,15340,15340,15330,15330,48518
20201014,1104,15325,15330,15305,15310,263672
20201014,1105,15310,15310,15275,15285,707926
20201014,1106,15285,15315,15285,15305,141992
20201014,1107,15300,15325,15295,15315,226749
20201014,1108,15315,15315,15305,15310,302852
20201014,1109,15310,15310,15295,15300,158355
20201014,1110,15300,15300,15280,15285,184741
20201014,1111,15285,15300,15285,15295,71504
20201014,1112,15295,15295,15280,15290,113558
20201014,1113,15295,15295,15275,15285,218475
20201014,1114,15280,15310,15280,15305,212373
20201014,1115,15305,15315,15305,15310,95391
20201014,1116,15310,15315,15305,15310,78607
20201014,1117,15310,15320,15310,15310,25278
20201014,1118,15310,15330,15305,15315,170151
20201014,1119,15315,15330,15315,15325,30814
20201014,1120,15320,15330,15315,15325,61496
20201014,1121,15330,15345,15325,15340,200600
20201014,1122,15340,15360,15335,15355,191787
20201014,1123,15360,15365,15350,15360,160943
20201014,1124,15360,15365,15355,15360,95169
20201014,1125,15360,15370,15360,15360,119140
20201014,1126,15365,15375,15360,15370,83087
20201014,1127,15370,15375,15365,15370,28599
20201014,1128,15365,15370,15360,15360,36215
20201014,1129,15360,15365,15350,15355,39952
20201014,1130,15355,15360,15350,15350,92219
20201014,1131,15350,15375,15350,15365,153161
20201014,1132,15365,15375,15360,15360,53154
20201014,1133,15360,15360,15345,15360,93826
20201014,1134,15360,15375,15360,15370,112223
20201014,1135,15365,15380,15365,15375,358036
20201014,1136,15375,15380,15370,15375,127203
20201014,1137,15375,15385,15370,15380,115592
20201014,1138,15385,15395,15385,15385,136399
20201014,1139,15385,15395,15380,15385,82817
20201014,1140,15385,15390,15370,15370,92489
20201014,1141,15375,15380,15365,15370,88773
20201014,1142,15370,15375,15360,15360,70363
20201014,1143,15360,15360,15340,15345,151733
20201014,1144,15345,15355,15345,15350,36907
20201014,1145,15350,15350,15340,15345,76977
20201014,1146,15340,15350,15340,15350,49966
20201014,1147,15350,15360,15345,15355,33676
20201014,1148,15360,15360,15345,15350,20693
20201014,1149,15350,15350,15340,15345,50662
20201014,1150,15350,15350,15345,15350,24808
20201014,1151,15350,15355,15345,15345,20095
20201014,1152,15340,15340,15330,15335,72132
20201014,1153,15335,15345,15330,15340,41747
20201014,1154,15340,15340,15335,15335,16255
20201014,1155,15340,15340,15335,15335,9177
20201014,1156,15340,15350,15330,15330,68300
20201014,1157,15330,15335,15320,15325,86503
20201014,1158,15325,15325,15315,15320,55380
20201014,1159,15320,15325,15315,15315,47723
20201014,1200,15310,15320,15310,15320,61776
20201014,1201,15320,15320,15315,15315,13461
20201014,1202,15320,15340,15320,15330,43965
20201014,1203,15330,15335,15305,15310,117419
20201014,1204,15310,15325,15310,15325,33784
20201014,1205,15330,15340,15325,15335,54371
20201014,1206,15335,15360,15335,15355,165614
20201014,1207,15350,15355,15345,15355,87170
20201014,1208,15355,15360,15345,15350,25718
20201014,1209,15350,15365,15345,15360,93726
20201014,1210,15360,15365,15355,15360,6991
20201014,1211,15360,15365,15360,15365,201573
20201014,1212,15360,15370,15360,15365,171875
20201014,1213,15365,15365,15350,15355,40840
20201014,1214,15355,15360,15350,15360,113121
20201014,1215,15360,15365,15360,15360,32036
20201014,1216,15365,15375,15360,15375,93126
20201014,1217,15375,15385,15370,15380,71293
20201014,1218,15385,15405,15385,15395,460311
20201014,1219,15395,15405,15390,15395,152169
20201014,1220,15390,15395,15385,15385,85129
20201014,1221,15380,15385,15375,15380,98956
20201014,1222,15385,15395,15380,15390,46717
20201014,1223,15385,15395,15385,15390,77676
20201014,1224,15395,15395,15385,15390,32162
20201014,1225,15390,15395,15385,15385,67911
20201014,1226,15385,15390,15380,15380,40318
20201014,1227,15380,15395,15380,15395,89643
20201014,1228,15400,15410,15395,15405,241925
20201014,1229,15405,15415,15405,15410,61561
20201014,1230,15415,15420,15410,15415,132475
20201014,1231,15415,15420,15395,15400,163774
20201014,1232,15400,15410,15400,15400,174017
20201014,1233,15400,15420,15400,15420,83613
20201014,1234,15415,15425,15415,15420,110339
20201014,1235,15420,15430,15420,15420,163363
20201014,1236,15420,15430,15420,15425,110920
20201014,1237,15430,15435,15415,15420,164266
20201014,1238,15420,15425,15415,15415,81024
20201014,1239,15415,15420,15410,15420,62779
20201014,1240,15420,15425,15415,15415,95273
20201014,1241,15420,15430,15420,15425,54612
20201014,1242,15425,15430,15420,15425,74574
20201014,1243,15425,15430,15415,15415,36153
20201014,1244,15415,15420,15410,15410,37350
20201014,1245,15410,15415,15410,15415,18343
20201014,1246,15415,15425,15410,15415,142755
20201014,1247,15415,15415,15410,15415,45740
20201014,1248,15415,15420,15410,15410,22289
20201014,1249,15410,15415,15405,15405,29512
20201014,1250,15410,15410,15395,15395,63394
20201014,1251,15395,15405,15395,15405,50951
20201014,1252,15405,15415,15400,15415,29490
20201014,1253,15415,15415,15410,15410,20437
20201014,1254,15410,15410,15400,15410,13808
20201014,1255,15410,15415,15410,15415,27551
20201014,1256,15420,15420,15405,15410,19124
20201014,1257,15410,15420,15410,15420,57695
20201014,1258,15420,15420,15415,15420,58858
20201014,1259,15415,15415,15405,15405,22969
20201014,1300,15410,15410,15405,15410,8142
20201014,1301,15410,15425,15410,15425,151433
20201014,1302,15425,15435,15420,15430,78650
20201014,1303,15430,15440,15425,15425,155807
20201014,1304,15425,15435,15425,15435,21617
20201014,1305,15435,15435,15420,15430,59922
20201014,1306,15435,15450,15430,15435,282247
20201014,1307,15435,15450,15430,15445,194211
20201014,1308,15445,15445,15435,15435,72717
20201014,1309,15435,15440,15430,15435,94828
20201014,1310,15435,15445,15430,15440,118525
20201014,1311,15440,15450,15440,15445,42685
20201014,1312,15445,15445,15430,15435,82873
20201014,1313,15440,15445,15435,15435,28901
20201014,1314,15435,15435,15430,15430,34422
20201014,1315,15430,15430,15420,15420,102484
20201014,1316,15415,15430,15415,15425,87538
20201014,1317,15420,15425,15415,15425,55548
20201014,1318,15420,15420,15415,15415,62314
20201014,1319,15415,15415,15405,15405,48403
20201014,1320,15405,15405,15390,15400,61233
20201014,1321,15405,15405,15395,15400,34457
20201014,1322,15395,15405,15395,15400,118464
20201014,1323,15400,15405,15395,15400,14602
20201014,1324,15400,15400,15395,15395,26171
20201014,1325,15395,15395,15390,15395,33603
20201014,1326,15395,15395,15375,15380,115269
20201014,1327,15385,15385,15380,15385,38847
20201014,1328,15385,15390,15380,15390,25720
20201014,1329,15385,15385,15380,15380,31635
20201014,1330,15380,15380,15365,15370,86842
20201014,1331,15375,15380,15365,15370,133710
20201014,1332,15370,15375,15360,15365,211941
20201014,1333,15370,15370,15360,15365,43862
20201014,1334,15360,15370,15360,15370,102367
20201014,1335,15370,15370,15360,15360,105249
20201014,1336,15365,15375,15365,15375,51940
20201014,1337,15375,15375,15360,15370,54311
20201014,1338,15370,15370,15355,15355,103065
20201014,1339,15360,15370,15350,15370,107945
20201014,1340,15365,15375,15365,15370,49607
20201014,1341,15370,15375,15360,15365,100915
20201014,1342,15365,15365,15355,15360,50871
20201014,1343,15360,15360,15345,15350,94286
20201014,1344,15350,15355,15350,15350,133064
20201014,1345,15345,15345,15340,15340,55541
20201014,1346,15345,15350,15340,15340,125931
20201014,1347,15340,15350,15335,15345,56172
20201014,1348,15350,15350,15345,15345,23817
20201014,1349,15350,15355,15345,15345,29214
20201014,1350,15345,15350,15330,15330,133378
20201014,1351,15325,15330,15315,15330,273274
20201014,1352,15330,15340,15330,15340,73647
20201014,1353,15340,15340,15330,15330,287034
20201014,1354,15330,15330,15315,15325,147954
20201014,1355,15320,15325,15315,15320,14892
20201014,1356,15320,15320,15305,15315,76581
20201014,1357,15310,15315,15290,15300,236987
20201014,1358,15295,15305,15295,15300,51892
20201014,1359,15300,15315,15295,15305,149727
20201014,1400,15310,15315,15295,15305,348882
20201014,1401,15305,15320,15305,15315,176545
20201014,1402,15315,15325,15315,15320,174873
20201014,1403,15320,15320,15300,15305,88874
20201014,1404,15305,15320,15300,15315,204926
20201014,1405,15315,15325,15310,15310,169493
20201014,1406,15315,15315,15300,15310,207486
20201014,1407,15310,15315,15300,15300,30154
20201014,1408,15300,15300,15290,15295,205564
20201014,1409,15295,15300,15290,15300,120309
20201014,1410,15300,15300,15260,15265,526257
20201014,1411,15260,15290,15260,15280,186212
20201014,1412,15285,15285,15270,15275,162063
20201014,1413,15270,15285,15270,15285,154127
20201014,1414,15285,15300,15285,15295,202956
20201014,1415,15290,15295,15265,15265,125179
20201014,1416,15265,15280,15265,15265,129705
20201014,1417,15265,15275,15260,15275,205238
20201014,1418,15275,15290,15270,15280,248030
20201014,1419,15280,15280,15260,15275,123301
20201014,1420,15280,15280,15250,15255,402026
20201014,1421,15255,15255,15240,15250,285210
20201014,1422,15245,15255,15245,15250,147007
20201014,1423,15250,15270,15250,15255,210764
20201014,1424,15260,15280,15255,15275,308410
20201014,1425,15275,15290,15275,15285,292065
20201014,1426,15290,15295,15280,15285,246508
20201014,1427,15280,15285,15275,15275,123249
20201014,1428,15280,15280,15260,15265,235033
20201014,1429,15265,15280,15260,15270,143312
20201014,1430,15265,15285,15265,15275,82257
20201014,1431,15275,15280,15265,15275,60958
20201014,1432,15275,15280,15255,15270,144145
20201014,1433,15275,15290,15270,15280,77966
20201014,1434,15285,15285,15275,15285,59680
20201014,1435,15285,15300,15280,15300,195960
20201014,1436,15295,15295,15280,15285,85751
20201014,1437,15290,15290,15275,15280,29534
20201014,1438,15280,15280,15260,15265,154966
20201014,1439,15265,15265,15240,15245,148623
20201014,1440,15245,15250,15240,15245,92959
20201014,1441,15245,15245,15200,15200,441518
20201014,1442,15200,15205,15185,15200,186486
20201014,1443,15200,15200,15180,15195,272836
20201014,1444,15190,15195,15180,15190,81997
20201014,1445,15190,15195,15180,15185,105457
20201014,1446,15185,15215,15180,15215,107752
20201014,1447,15215,15235,15210,15230,172522
20201014,1448,15230,15235,15210,15215,67063
20201014,1449,15210,15225,15210,15225,46818
20201014,1450,15225,15240,15220,15225,108508
20201014,1451,15225,15260,15225,15255,180068
20201014,1452,15260,15265,15245,15250,104259
20201014,1453,15250,15260,15250,15260,167196
20201014,1454,15260,15265,15240,15255,80685
20201014,1455,15255,15265,15250,15250,47487
20201014,1456,15250,15260,15245,15255,67166
20201014,1457,15260,15270,15260,15265,84410
20201014,1458,15265,15265,15245,15250,56168
20201014,1459,15255,15265,15245,15255,60242
20201014,1500,15245,15250,15225,15230,117681
20201014,1501,15230,15235,15220,15225,113476
20201014,1502,15225,15230,15210,15225,205783
20201014,1503,15225,15230,15220,15220,92862
20201014,1504,15220,15220,15210,15220,90563
20201014,1505,15220,15225,15200,15205,54718
20201014,1506,15205,15210,15200,15210,129121
20201014,1507,15210,15220,15205,15205,71031
20201014,1508,15210,15215,15205,15210,94829
20201014,1509,15215,15225,15210,15220,61132
20201014,1510,15220,15225,15210,15215,92492
20201014,1511,15220,15230,15220,15225,85284
20201014,1512,15230,15235,15220,15225,81352
20201014,1513,15230,15230,15225,15230,14180
20201014,1514,15230,15235,15225,15235,111173
20201014,1515,15235,15240,15225,15225,60536
20201014,1516,15225,15255,15225,15250,104295
20201014,1517,15255,15255,15245,15245,22968
20201014,1518,15250,15255,15240,15250,132676
20201014,1519,15255,15260,15245,15245,96896
20201014,1520,15245,15255,15245,15250,178692
20201014,1530,15240,15240,15240,15240,457948