날짜,시간,시가,고가,저가,종가,거래량
20201026,0901,4040,4045,4015,4025,3619383
20201026,0902,4025,4030,4015,4025,1809257
20201026,0903,4025,4025,4015,4025,723065
20201026,0904,4025,4030,4015,4015,1825413
20201026,0905,4020,4020,4010,4020,1361032
20201026,0906,4015,4020,4010,4015,1610758
20201026,0907,4015,4035,4015,4030,2365579
20201026,0908,4030,4045,4030,4035,2556675
20201026,0909,4030,4040,4030,4035,1183696
20201026,0910,4035,4035,4025,4030,1155026
20201026,0911,4030,4035,4020,4030,449883
20201026,0912,4030,4045,4030,4040,960469
20201026,0913,4045,4045,4035,4040,635147
20201026,0914,4035,4040,4030,4040,453837
20201026,0915,4040,4045,4030,4030,1355707
20201026,0916,4035,4040,4030,4040,978650
20201026,0917,4035,4040,4030,4040,1005704
20201026,0918,4040,4045,4035,4045,525504
20201026,0919,4045,4045,4035,4045,838574
20201026,0920,4040,4050,4040,4045,843396
20201026,0921,4045,4050,4040,4040,265632
20201026,0922,4045,4055,4040,4055,1334455
20201026,0923,4055,4060,4050,4060,931636
20201026,0924,4060,4060,4050,4055,442968
20201026,0925,4050,4060,4050,4050,840022
20201026,0926,4055,4055,4040,4040,1070102
20201026,0927,4045,4050,4045,4045,417811
20201026,0928,4050,4050,4040,4045,621821
20201026,0929,4045,4055,4045,4050,823564
20201026,0930,4045,4055,4045,4050,278637
20201026,0931,4050,4060,4050,4055,372491
20201026,0932,4055,4060,4050,4050,153232
20201026,0933,4050,4060,4050,4055,800324
20201026,0934,4060,4060,4055,4055,186289
20201026,0935,4055,4060,4050,4055,910154
20201026,0936,4050,4060,4050,4060,532169
20201026,0937,4060,4065,4045,4055,1982094
20201026,0938,4055,4055,4045,4050,1016225
20201026,0939,4050,4060,4050,4055,1329015
20201026,0940,4050,4055,4045,4055,868834
20201026,0941,4055,4060,4050,4060,280208
20201026,0942,4060,4060,4045,4050,623301
20201026,0943,4050,4055,4045,4050,70841
20201026,0944,4045,4050,4035,4035,1073471
20201026,0945,4035,4045,4035,4040,209042
20201026,0946,4040,4045,4040,4040,704976
20201026,0947,4040,4040,4035,4035,267258
20201026,0948,4040,4045,4035,4040,132430
20201026,0949,4040,4050,4040,4050,225819
20201026,0950,4050,4060,4045,4055,898806
20201026,0951,4055,4060,4050,4050,280705
20201026,0952,4050,4060,4050,4060,448902
20201026,0953,4060,4060,4050,4055,975192
20201026,0954,4060,4060,4050,4050,118482
20201026,0955,4050,4055,4050,4050,721596
20201026,0956,4050,4050,4045,4045,1029761
20201026,0957,4045,4055,4045,4055,141354
20201026,0958,4055,4060,4050,4055,1066399
20201026,0959,4055,4060,4055,4055,80721
20201026,1000,4055,4060,4050,4055,343002
20201026,1001,4055,4060,4050,4060,256168
20201026,1002,4060,4070,4055,4065,1898805
20201026,1003,4065,4070,4060,4060,1335198
20201026,1004,4060,4065,4055,4055,372698
20201026,1005,4055,4060,4050,4055,808651
20201026,1006,4055,4055,4050,4050,262577
20201026,1007,4055,4055,4045,4045,1553320
20201026,1008,4045,4050,4035,4035,3553461
20201026,1009,4035,4040,4035,4035,236989
20201026,1010,4035,4040,4035,4035,656505
20201026,1011,4035,4040,4030,4035,794996
20201026,1012,4040,4040,4030,4035,184764
20201026,1013,4035,4035,4025,4030,1375814
20201026,1014,4030,4030,4025,4030,572561
20201026,1015,4030,4035,4025,4030,411918
20201026,1016,4030,4035,4025,4035,149294
20201026,1017,4035,4035,4030,4030,409013
20201026,1018,4030,4030,4025,4025,131666
20201026,1019,4030,4035,4025,4030,214677
20201026,1020,4030,4040,4030,4035,712791
20201026,1021,4035,4040,4030,4040,448334
20201026,1022,4040,4040,4035,4040,166090
20201026,1023,4040,4040,4035,4040,188211
20201026,1024,4035,4040,4035,4040,14597
20201026,1025,4040,4040,4040,4040,779062
20201026,1026,4040,4045,4035,4040,440455
20201026,1027,4040,4040,4035,4040,199315
20201026,1028,4040,4040,4030,4030,256717
20201026,1029,4035,4035,4030,4035,34973
20201026,1030,4035,4035,4030,4030,1203715
20201026,1031,4030,4035,4030,4035,16090
20201026,1032,4035,4040,4035,4040,380091
20201026,1033,4040,4055,4040,4050,2588968
20201026,1034,4050,4055,4050,4050,444135
20201026,1035,4055,4060,4050,4055,1061272
20201026,1036,4060,4060,4050,4060,1300878
20201026,1037,4055,4065,4055,4060,511738
20201026,1038,4060,4070,4060,4065,1398592
20201026,1039,4065,4070,4065,4065,101015
20201026,1040,4070,4070,4065,4065,445925
20201026,1041,4065,4075,4065,4075,1140032
20201026,1042,4075,4080,4070,4075,797529
20201026,1043,4075,4080,4065,4070,974132
20201026,1044,4070,4075,4070,4070,111524
20201026,1045,4075,4080,4070,4070,759106
20201026,1046,4070,4080,4070,4075,670213
20201026,1047,4075,4075,4065,4070,512282
20201026,1048,4070,4075,4065,4075,879980
20201026,1049,4070,4075,4070,4070,265680
20201026,1050,4070,4075,4070,4070,279120
20201026,1051,4070,4075,4065,4075,771048
20201026,1052,4075,4080,4065,4070,1120705
20201026,1053,4070,4075,4065,4075,68870
20201026,1054,4070,4075,4070,4075,13427
20201026,1055,4075,4075,4065,4065,74330
20201026,1056,4065,4070,4060,4065,211265
20201026,1057,4065,4065,4060,4065,565851
20201026,1058,4060,4065,4060,4060,204204
20201026,1059,4060,4065,4055,4060,399473
20201026,1100,4060,4065,4055,4060,681497
20201026,1101,4060,4065,4060,4065,73957
20201026,1102,4060,4065,4055,4055,480805
20201026,1103,4060,4065,4055,4060,563707
20201026,1104,4060,4060,4055,4060,357777
20201026,1105,4055,4060,4050,4050,85991
20201026,1106,4055,4060,4050,4055,244764
20201026,1107,4055,4055,4050,4050,43346
20201026,1108,4055,4055,4050,4050,52538
20201026,1109,4050,4055,4050,4050,61442
20201026,1110,4050,4055,4050,4050,67701
20201026,1111,4050,4055,4050,4050,621499
20201026,1112,4050,4055,4050,4055,106344
20201026,1113,4055,4055,4050,4050,13973
20201026,1114,4050,4055,4050,4050,200020
20201026,1115,4050,4055,4045,4050,425876
20201026,1116,4050,4055,4045,4055,77071
20201026,1117,4055,4055,4045,4045,126524
20201026,1118,4050,4050,4045,4045,20435
20201026,1119,4050,4050,4040,4040,428662
20201026,1120,4045,4050,4040,4045,134886
20201026,1121,4045,4050,4040,4040,785171
20201026,1122,4040,4045,4035,4045,111171
20201026,1123,4045,4045,4040,4040,208762
20201026,1124,4040,4040,4035,4040,39847
20201026,1125,4040,4040,4035,4035,26224
20201026,1126,4040,4040,4035,4035,238361
20201026,1127,4035,4040,4035,4040,63344
20201026,1128,4035,4040,4035,4040,424444
20201026,1129,4040,4040,4035,4035,57827
20201026,1130,4035,4040,4035,4035,55600
20201026,1131,4035,4040,4035,4035,18544
20201026,1132,4040,4045,4035,4045,143731
20201026,1133,4045,4045,4035,4040,429438
20201026,1134,4035,4040,4035,4040,37414
20201026,1135,4040,4040,4035,4040,79048
20201026,1136,4040,4045,4040,4045,124216
20201026,1137,4040,4045,4040,4045,187608
20201026,1138,4045,4045,4040,4045,18771
20201026,1139,4045,4050,4045,4045,461012
20201026,1140,4045,4050,4045,4045,31224
20201026,1141,4045,4050,4045,4045,469555
20201026,1142,4050,4050,4045,4050,10868
20201026,1143,4045,4050,4045,4050,17735
20201026,1144,4050,4050,4045,4050,34384
20201026,1145,4050,4050,4045,4045,104644
20201026,1146,4045,4050,4045,4050,52162
20201026,1147,4050,4050,4045,4045,280779
20201026,1148,4045,4050,4045,4050,342447
20201026,1149,4045,4050,4045,4045,20571
20201026,1150,4050,4050,4045,4045,25893
20201026,1151,4050,4050,4045,4050,34935
20201026,1152,4050,4055,4045,4050,453835
20201026,1153,4050,4055,4045,4050,292393
20201026,1154,4050,4050,4045,4050,30187
20201026,1155,4050,4050,4050,4050,8013
20201026,1156,4050,4050,4050,4050,216705
20201026,1157,4050,4055,4050,4055,28501
20201026,1158,4055,4055,4050,4055,16422
20201026,1159,4055,4060,4050,4055,302789
20201026,1200,4055,4055,4050,4050,139706
20201026,1201,4055,4055,4050,4055,51623
20201026,1202,4055,4055,4050,4055,17804
20201026,1203,4055,4055,4050,4050,19297
20201026,1204,4050,4055,4050,4055,8514
20201026,1205,4055,4055,4050,4055,29002
20201026,1206,4050,4055,4050,4055,20031
20201026,1207,4055,4060,4050,4060,217011
20201026,1208,4055,4060,4050,4055,129969
20201026,1209,4055,4055,4050,4050,32141
20201026,1210,4050,4055,4050,4050,18184
20201026,1211,4055,4060,4050,4055,502476
20201026,1212,4055,4060,4055,4060,33904
20201026,1213,4060,4060,4055,4060,533890
20201026,1214,4060,4065,4060,4060,503532
20201026,1215,4060,4065,4055,4060,333042
20201026,1216,4060,4060,4055,4060,317042
20201026,1217,4060,4065,4055,4060,407078
20201026,1218,4065,4065,4055,4060,355159
20201026,1219,4060,4065,4055,4060,378020
20201026,1220,4060,4065,4060,4065,634933
20201026,1221,4065,4070,4060,4065,116368
20201026,1222,4065,4070,4060,4065,230451
20201026,1223,4065,4070,4060,4065,64670
20201026,1224,4070,4070,4065,4065,18110
20201026,1225,4070,4075,4065,4070,856155
20201026,1226,4075,4075,4065,4070,437469
20201026,1227,4070,4070,4065,4070,75006
20201026,1228,4065,4070,4065,4065,496293
20201026,1229,4070,4070,4065,4070,96334
20201026,1230,4070,4075,4065,4065,297243
20201026,1231,4070,4075,4065,4065,410904
20201026,1232,4070,4075,4065,4070,79544
20201026,1233,4070,4075,4070,4075,73454
20201026,1234,4070,4075,4070,4075,54641
20201026,1235,4075,4075,4070,4075,136329
20201026,1236,4070,4075,4065,4070,316485
20201026,1237,4070,4070,4060,4070,575052
20201026,1238,4070,4070,4060,4065,428704
20201026,1239,4065,4070,4060,4065,167130
20201026,1240,4070,4070,4060,4065,97633
20201026,1241,4065,4065,4060,4065,22654
20201026,1242,4065,4065,4060,4065,315070
20201026,1243,4065,4065,4060,4060,27763
20201026,1244,4065,4065,4060,4065,15651
20201026,1245,4065,4065,4060,4060,19570
20201026,1246,4065,4065,4060,4065,120914
20201026,1247,4065,4075,4065,4070,359952
20201026,1248,4070,4070,4065,4065,100284
20201026,1249,4065,4065,4060,4065,177095
20201026,1250,4065,4065,4065,4065,82727
20201026,1251,4065,4070,4065,4065,151879
20201026,1252,4065,4065,4060,4065,199388
20201026,1253,4065,4070,4060,4065,92813
20201026,1254,4065,4070,4065,4070,44678
20201026,1255,4070,4070,4065,4065,8861
20201026,1256,4065,4070,4065,4070,33222
20201026,1257,4070,4075,4065,4070,777613
20201026,1258,4070,4075,4065,4070,113109
20201026,1259,4070,4070,4060,4065,160839
20201026,1300,4065,4065,4060,4065,105182
20201026,1301,4060,4065,4060,4060,14314
20201026,1302,4060,4070,4060,4070,153984
20201026,1303,4070,4075,4070,4070,283311
20201026,1304,4070,4075,4070,4070,23854
20201026,1305,4075,4075,4065,4070,239323
20201026,1306,4070,4075,4070,4070,1148699
20201026,1307,4070,4075,4065,4070,81242
20201026,1308,4065,4070,4065,4070,75061
20201026,1309,4070,4075,4070,4070,7513
20201026,1310,4070,4075,4065,4070,300321
20201026,1311,4070,4075,4070,4070,88287
20201026,1312,4070,4075,4070,4070,134672
20201026,1313,4070,4075,4070,4070,89184
20201026,1314,4070,4070,4065,4070,23346
20201026,1315,4070,4070,4060,4065,299762
20201026,1316,4060,4065,4060,4065,34337
20201026,1317,4060,4065,4060,4060,69099
20201026,1318,4060,4065,4060,4065,39152
20201026,1319,4065,4065,4060,4065,320191
20201026,1320,4065,4065,4060,4060,30604
20201026,1321,4060,4065,4060,4065,18234
20201026,1322,4065,4065,4060,4065,360910
20201026,1323,4065,4065,4060,4065,9214
20201026,1324,4065,4065,4060,4065,116386
20201026,1325,4065,4065,4060,4065,24832
20201026,1326,4065,4070,4060,4065,249998
20201026,1327,4070,4070,4065,4070,668343
20201026,1328,4065,4070,4065,4070,96590
20201026,1329,4070,4075,4070,4075,79103
20201026,1330,4075,4075,4070,4070,80753
20201026,1331,4070,4075,4070,4070,28647
20201026,1332,4070,4075,4070,4075,791077
20201026,1333,4075,4080,4070,4080,261618
20201026,1334,4075,4080,4075,4075,16556
20201026,1335,4080,4080,4070,4070,392657
20201026,1336,4075,4075,4070,4070,9912
20201026,1337,4075,4075,4065,4070,409447
20201026,1338,4070,4070,4060,4065,618806
20201026,1339,4065,4065,4060,4065,20745
20201026,1340,4060,4065,4060,4060,83806
20201026,1341,4060,4065,4060,4065,45719
20201026,1342,4065,4065,4055,4060,809069
20201026,1343,4060,4065,4060,4065,42435
20201026,1344,4060,4065,4060,4065,2957
20201026,1345,4060,4065,4060,4065,26887
20201026,1346,4065,4070,4065,4070,251112
20201026,1347,4070,4070,4060,4065,67471
20201026,1348,4065,4070,4060,4070,47556
20201026,1349,4065,4075,4065,4070,564048
20201026,1350,4070,4075,4065,4070,311601
20201026,1351,4070,4075,4070,4075,58844
20201026,1352,4075,4075,4070,4075,69892
20201026,1353,4075,4080,4075,4080,651597
20201026,1354,4080,4085,4075,4080,1372341
20201026,1355,4080,4080,4075,4075,317230
20201026,1356,4075,4080,4070,4075,213128
20201026,1357,4070,4075,4070,4075,194001
20201026,1358,4075,4080,4075,4080,63588
20201026,1359,4080,4080,4075,4075,22454
20201026,1400,4075,4080,4075,4075,30816
20201026,1401,4075,4080,4075,4080,24793
20201026,1402,4080,4080,4075,4080,62092
20201026,1403,4075,4080,4070,4070,348977
20201026,1404,4070,4075,4070,4070,423735
20201026,1405,4075,4075,4070,4070,368481
20201026,1406,4070,4075,4070,4070,92481
20201026,1407,4070,4070,4065,4070,173306
20201026,1408,4070,4070,4065,4070,23796
20201026,1409,4070,4070,4065,4070,23603
20201026,1410,4065,4070,4060,4060,573649
20201026,1411,4060,4070,4060,4065,147137
20201026,1412,4060,4065,4060,4065,292770
20201026,1413,4065,4065,4060,4060,194578
20201026,1414,4060,4065,4055,4060,953152
20201026,1415,4060,4065,4060,4065,45138
20201026,1416,4060,4065,4055,4065,401174
20201026,1417,4065,4065,4060,4065,2426
20201026,1418,4060,4065,4060,4065,8942
20201026,1419,4065,4065,4055,4060,383115
20201026,1420,4060,4060,4055,4055,290021
20201026,1421,4060,4060,4055,4055,148278
20201026,1422,4055,4060,4055,4055,219682
20201026,1423,4055,4060,4050,4055,742645
20201026,1424,4055,4060,4055,4060,35541
20201026,1425,4060,4060,4055,4060,16477
20201026,1426,4060,4065,4055,4065,182974
20201026,1427,4065,4065,4060,4065,30785
20201026,1428,4065,4065,4060,4065,76281
20201026,1429,4065,4065,4065,4065,584390
20201026,1430,4065,4070,4060,4065,253502
20201026,1431,4070,4070,4060,4065,67505
20201026,1432,4065,4070,4060,4070,244076
20201026,1433,4070,4070,4065,4070,31327
20201026,1434,4065,4070,4065,4065,29535
20201026,1435,4070,4075,4065,4070,1074792
20201026,1436,4070,4075,4070,4070,358855
20201026,1437,4070,4070,4065,4070,465613
20201026,1438,4070,4075,4070,4070,36542
20201026,1439,4075,4075,4070,4070,20775
20201026,1440,4070,4075,4070,4075,752827
20201026,1441,4075,4075,4070,4075,92278
20201026,1442,4075,4075,4070,4075,190626
20201026,1443,4075,4080,4075,4080,89007
20201026,1444,4080,4080,4070,4075,144942
20201026,1445,4075,4080,4070,4075,343433
20201026,1446,4075,4080,4070,4070,151052
20201026,1447,4075,4080,4075,4075,271317
20201026,1448,4075,4080,4075,4080,52732
20201026,1449,4080,4085,4075,4085,1441471
20201026,1450,4085,4085,4080,4080,138477
20201026,1451,4080,4085,4075,4080,400221
20201026,1452,4080,4085,4075,4075,154037
20201026,1453,4080,4080,4070,4070,163994
20201026,1454,4070,4075,4070,4075,46156
20201026,1455,4075,4075,4070,4075,148347
20201026,1456,4080,4080,4070,4075,69250
20201026,1457,4075,4085,4075,4080,552527
20201026,1458,4080,4085,4075,4080,228680
20201026,1459,4080,4085,4075,4085,93848
20201026,1500,4080,4085,4080,4080,208952
20201026,1501,4080,4080,4075,4080,110452
20201026,1502,4080,4080,4075,4080,201975
20201026,1503,4075,4080,4075,4080,25209
20201026,1504,4080,4080,4075,4080,295119
20201026,1505,4080,4085,4075,4080,268168
20201026,1506,4080,4085,4075,4080,205403
20201026,1507,4080,4085,4075,4080,159980
20201026,1508,4080,4085,4080,4080,460096
20201026,1509,4080,4085,4075,4080,533011
20201026,1510,4080,4085,4080,4080,56198
20201026,1511,4080,4085,4075,4080,648846
20201026,1512,4080,4085,4080,4085,23692
20201026,1513,4080,4085,4080,4080,64809
20201026,1514,4085,4085,4080,4085,1324935
20201026,1515,4085,4085,4080,4085,152647
20201026,1516,4085,4085,4080,4080,165123
20201026,1517,4080,4085,4080,4080,73790
20201026,1518,4080,4085,4080,4080,255901
20201026,1519,4080,4085,4080,4080,68413
20201026,1520,4080,4085,4080,4080,259181
20201026,1530,4085,4085,4085,4085,1615648