날짜,시간,시가,고가,저가,종가,거래량
20201006,0901,4050,4065,4050,4055,3840177
20201006,0902,4055,4060,4045,4050,1421175
20201006,0903,4055,4060,4050,4050,1011893
20201006,0904,4050,4060,4050,4055,1207563
20201006,0905,4055,4060,4050,4055,606600
20201006,0906,4055,4060,4055,4060,187998
20201006,0907,4060,4060,4045,4050,3145064
20201006,0908,4050,4050,4040,4045,1388428
20201006,0909,4045,4045,4035,4045,1650370
20201006,0910,4040,4045,4035,4045,592788
20201006,0911,4045,4045,4035,4040,465037
20201006,0912,4040,4045,4035,4040,623501
20201006,0913,4040,4045,4040,4045,1014999
20201006,0914,4040,4050,4040,4050,989656
20201006,0915,4050,4050,4040,4040,273673
20201006,0916,4040,4050,4035,4040,736483
20201006,0917,4045,4045,4035,4040,756068
20201006,0918,4040,4045,4035,4040,1015344
20201006,0919,4045,4050,4040,4050,278128
20201006,0920,4050,4050,4045,4050,87429
20201006,0921,4050,4050,4040,4040,1361804
20201006,0922,4045,4050,4040,4045,345152
20201006,0923,4045,4050,4040,4045,245474
20201006,0924,4050,4050,4045,4050,66343
20201006,0925,4045,4050,4045,4045,99847
20201006,0926,4050,4055,4045,4050,1676974
20201006,0927,4050,4055,4045,4050,279101
20201006,0928,4050,4050,4040,4045,356943
20201006,0929,4040,4045,4035,4040,1071652
20201006,0930,4040,4045,4035,4040,1280797
20201006,0931,4040,4045,4035,4040,151110
20201006,0932,4045,4045,4040,4040,28382
20201006,0933,4045,4050,4040,4050,834947
20201006,0934,4050,4050,4045,4045,237592
20201006,0935,4045,4050,4040,4040,235697
20201006,0936,4045,4050,4040,4045,211068
20201006,0937,4045,4045,4035,4040,1222364
20201006,0938,4040,4045,4035,4040,213392
20201006,0939,4045,4050,4040,4045,1090346
20201006,0940,4050,4060,4045,4055,1013686
20201006,0941,4055,4055,4045,4050,255194
20201006,0942,4050,4055,4050,4055,116203
20201006,0943,4050,4055,4045,4055,143096
20201006,0944,4055,4060,4050,4060,573217
20201006,0945,4055,4060,4045,4050,694772
20201006,0946,4050,4055,4045,4050,120505
20201006,0947,4050,4055,4050,4055,348038
20201006,0948,4055,4055,4050,4050,430541
20201006,0949,4050,4050,4045,4050,51628
20201006,0950,4050,4050,4040,4045,1117827
20201006,0951,4045,4045,4035,4040,1841795
20201006,0952,4040,4045,4040,4045,27100
20201006,0953,4045,4045,4040,4045,41164
20201006,0954,4040,4050,4040,4045,932713
20201006,0955,4050,4050,4045,4045,194392
20201006,0956,4045,4045,4040,4045,54552
20201006,0957,4045,4045,4040,4045,18905
20201006,0958,4045,4045,4030,4035,2062625
20201006,0959,4035,4035,4025,4030,950921
20201006,1000,4030,4035,4025,4035,1383035
20201006,1001,4030,4035,4025,4030,2663536
20201006,1002,4030,4035,4025,4035,267844
20201006,1003,4035,4040,4030,4035,414366
20201006,1004,4040,4040,4035,4040,84591
20201006,1005,4040,4045,4035,4040,506023
20201006,1006,4040,4045,4035,4045,182903
20201006,1007,4045,4045,4040,4040,220868
20201006,1008,4045,4045,4035,4045,380267
20201006,1009,4045,4050,4040,4050,1186391
20201006,1010,4050,4050,4045,4050,155862
20201006,1011,4050,4055,4045,4050,360410
20201006,1012,4050,4050,4045,4050,482944
20201006,1013,4050,4050,4045,4050,332853
20201006,1014,4050,4055,4050,4050,240112
20201006,1015,4050,4060,4050,4055,561027
20201006,1016,4055,4060,4055,4060,36478
20201006,1017,4060,4060,4055,4055,115026
20201006,1018,4055,4065,4055,4060,995856
20201006,1019,4060,4065,4055,4055,648156
20201006,1020,4060,4065,4055,4060,282171
20201006,1021,4065,4065,4055,4060,243177
20201006,1022,4055,4065,4055,4060,555415
20201006,1023,4060,4060,4055,4055,47267
20201006,1024,4055,4060,4055,4055,570965
20201006,1025,4055,4060,4050,4055,307943
20201006,1026,4060,4060,4050,4055,158300
20201006,1027,4060,4060,4055,4060,511996
20201006,1028,4060,4060,4055,4060,44014
20201006,1029,4060,4060,4055,4060,25699
20201006,1030,4060,4065,4055,4065,991146
20201006,1031,4065,4065,4060,4065,429633
20201006,1032,4070,4075,4065,4070,1089942
20201006,1033,4070,4075,4065,4075,498935
20201006,1034,4075,4075,4065,4070,393468
20201006,1035,4070,4075,4065,4070,258649
20201006,1036,4070,4075,4065,4070,151770
20201006,1037,4070,4070,4060,4065,993990
20201006,1038,4065,4065,4055,4060,720643
20201006,1039,4060,4065,4055,4065,373721
20201006,1040,4060,4065,4055,4060,899414
20201006,1041,4055,4060,4055,4055,417228
20201006,1042,4055,4060,4055,4060,258856
20201006,1043,4060,4065,4060,4065,284182
20201006,1044,4065,4065,4055,4060,114429
20201006,1045,4060,4065,4055,4060,93658
20201006,1046,4065,4065,4055,4055,127787
20201006,1047,4060,4060,4050,4050,833909
20201006,1048,4050,4050,4045,4050,193142
20201006,1049,4050,4050,4045,4050,32693
20201006,1050,4050,4055,4045,4050,287525
20201006,1051,4050,4050,4045,4050,183239
20201006,1052,4050,4050,4045,4045,989236
20201006,1053,4050,4050,4040,4050,578737
20201006,1054,4045,4050,4045,4050,267163
20201006,1055,4050,4050,4045,4050,175318
20201006,1056,4050,4050,4045,4050,44938
20201006,1057,4050,4050,4045,4050,39957
20201006,1058,4045,4055,4045,4055,283447
20201006,1059,4050,4055,4050,4055,715674
20201006,1100,4055,4060,4050,4055,256330
20201006,1101,4055,4055,4050,4055,195024
20201006,1102,4050,4055,4050,4050,143642
20201006,1103,4055,4055,4050,4055,118597
20201006,1104,4055,4055,4045,4050,1285870
20201006,1105,4050,4055,4045,4050,202355
20201006,1106,4050,4055,4045,4045,115338
20201006,1107,4050,4055,4045,4050,70190
20201006,1108,4050,4050,4040,4045,375609
20201006,1109,4045,4050,4040,4050,324753
20201006,1110,4050,4050,4045,4050,206759
20201006,1111,4050,4055,4045,4050,104775
20201006,1112,4050,4060,4050,4055,906572
20201006,1113,4055,4060,4055,4055,173032
20201006,1114,4060,4060,4055,4055,134166
20201006,1115,4060,4060,4055,4055,3254
20201006,1116,4060,4060,4050,4060,155696
20201006,1117,4055,4055,4050,4055,56271
20201006,1118,4055,4060,4055,4055,53643
20201006,1119,4060,4060,4050,4060,72018
20201006,1120,4060,4060,4055,4060,39250
20201006,1121,4060,4060,4055,4055,2259
20201006,1122,4055,4060,4055,4060,75109
20201006,1123,4060,4060,4055,4055,250922
20201006,1124,4055,4060,4050,4060,153227
20201006,1125,4060,4060,4050,4055,94352
20201006,1126,4055,4060,4055,4060,3953
20201006,1127,4060,4060,4055,4060,31907
20201006,1128,4055,4060,4055,4060,11081
20201006,1129,4060,4060,4055,4055,192630
20201006,1130,4060,4060,4055,4055,33075
20201006,1131,4055,4060,4050,4060,251018
20201006,1132,4060,4065,4055,4065,735563
20201006,1133,4065,4065,4055,4065,735921
20201006,1134,4065,4065,4060,4065,18285
20201006,1135,4065,4065,4060,4065,6736
20201006,1136,4060,4065,4060,4060,136388
20201006,1137,4060,4065,4060,4060,7238
20201006,1138,4060,4065,4060,4060,110084
20201006,1139,4060,4065,4060,4065,50051
20201006,1140,4060,4065,4060,4065,30819
20201006,1141,4065,4070,4060,4070,791651
20201006,1142,4070,4070,4065,4065,194157
20201006,1143,4065,4070,4065,4070,65690
20201006,1144,4065,4070,4060,4065,137527
20201006,1145,4065,4070,4060,4060,74325
20201006,1146,4065,4070,4065,4070,52157
20201006,1147,4070,4070,4060,4060,79803
20201006,1148,4060,4065,4055,4060,1068356
20201006,1149,4060,4060,4060,4060,57929
20201006,1150,4060,4060,4060,4060,8111
20201006,1151,4060,4060,4050,4055,330788
20201006,1152,4050,4055,4050,4050,92201
20201006,1153,4055,4055,4050,4055,6592
20201006,1154,4055,4055,4050,4055,17631
20201006,1155,4055,4055,4050,4055,208399
20201006,1156,4055,4060,4055,4060,54132
20201006,1157,4060,4060,4055,4060,92410
20201006,1158,4065,4065,4060,4060,311521
20201006,1159,4060,4065,4060,4065,181806
20201006,1200,4065,4065,4060,4060,110621
20201006,1201,4060,4065,4060,4065,61467
20201006,1202,4065,4065,4060,4065,6838
20201006,1203,4065,4065,4060,4060,5307
20201006,1204,4065,4065,4060,4065,918179
20201006,1205,4065,4065,4060,4065,9382
20201006,1206,4065,4065,4060,4060,65995
20201006,1207,4060,4065,4055,4060,48037
20201006,1208,4060,4060,4055,4060,5852
20201006,1209,4060,4060,4055,4060,6849
20201006,1210,4060,4060,4055,4055,468575
20201006,1211,4055,4060,4055,4055,7072
20201006,1212,4060,4060,4055,4055,130708
20201006,1213,4060,4060,4055,4060,28678
20201006,1214,4060,4060,4055,4060,5275
20201006,1215,4060,4060,4055,4060,47587
20201006,1216,4060,4060,4050,4055,491963
20201006,1217,4055,4055,4050,4055,16785
20201006,1218,4055,4055,4045,4050,954635
20201006,1219,4050,4055,4050,4055,69620
20201006,1220,4055,4055,4045,4055,316850
20201006,1221,4055,4055,4045,4050,54348
20201006,1222,4045,4055,4045,4055,179307
20201006,1223,4050,4055,4050,4050,2967
20201006,1224,4050,4055,4050,4055,8314
20201006,1225,4055,4055,4050,4055,5646
20201006,1226,4055,4055,4050,4055,5886
20201006,1227,4055,4055,4050,4055,21027
20201006,1228,4055,4060,4050,4055,298672
20201006,1229,4055,4060,4055,4055,11716
20201006,1230,4055,4055,4050,4055,1446
20201006,1231,4055,4055,4045,4050,414147
20201006,1232,4050,4050,4045,4045,36667
20201006,1233,4045,4050,4045,4050,3170
20201006,1234,4050,4050,4045,4045,1087961
20201006,1235,4050,4050,4045,4045,64938
20201006,1236,4045,4050,4045,4050,160326
20201006,1237,4050,4050,4045,4050,38779
20201006,1238,4050,4050,4045,4050,4697
20201006,1239,4050,4055,4050,4055,263626
20201006,1240,4055,4055,4050,4055,24552
20201006,1241,4055,4055,4050,4055,19428
20201006,1242,4055,4055,4050,4055,23662
20201006,1243,4055,4055,4050,4055,3746
20201006,1244,4050,4055,4050,4055,38004
20201006,1245,4055,4060,4055,4060,370296
20201006,1246,4055,4060,4055,4060,122688
20201006,1247,4055,4060,4055,4060,23037
20201006,1248,4060,4060,4055,4060,3362
20201006,1249,4055,4060,4055,4060,15886
20201006,1250,4060,4060,4055,4060,265
20201006,1251,4055,4060,4055,4060,4904
20201006,1252,4055,4060,4055,4055,178922
20201006,1253,4060,4065,4055,4060,453844
20201006,1254,4060,4065,4060,4060,7497
20201006,1255,4065,4065,4055,4060,97146
20201006,1256,4060,4060,4055,4060,294715
20201006,1257,4060,4065,4060,4060,27351
20201006,1258,4060,4065,4060,4065,3288
20201006,1259,4065,4065,4060,4065,11530
20201006,1300,4065,4065,4060,4065,15092
20201006,1301,4065,4065,4060,4065,22017
20201006,1302,4060,4065,4060,4060,16941
20201006,1303,4065,4065,4060,4065,10522
20201006,1304,4065,4065,4060,4060,185302
20201006,1305,4065,4065,4060,4065,208991
20201006,1306,4065,4065,4060,4060,85581
20201006,1307,4060,4060,4055,4060,15376
20201006,1308,4060,4060,4055,4060,23625
20201006,1309,4060,4065,4055,4060,303416
20201006,1310,4060,4060,4055,4055,218746
20201006,1311,4055,4055,4050,4055,48373
20201006,1312,4055,4055,4050,4055,42534
20201006,1313,4055,4055,4050,4055,13695
20201006,1314,4055,4055,4050,4055,9999
20201006,1315,4055,4055,4050,4055,103661
20201006,1316,4060,4060,4055,4055,48665
20201006,1317,4055,4055,4050,4050,21712
20201006,1318,4050,4055,4050,4050,16774
20201006,1319,4055,4055,4050,4055,9591
20201006,1320,4055,4055,4050,4055,19798
20201006,1321,4055,4060,4050,4060,95889
20201006,1322,4060,4060,4050,4055,273251
20201006,1323,4055,4060,4055,4060,65467
20201006,1324,4060,4060,4055,4055,8506
20201006,1325,4060,4060,4055,4060,16817
20201006,1326,4055,4060,4055,4060,548362
20201006,1327,4060,4060,4060,4060,135237
20201006,1328,4060,4065,4060,4060,144918
20201006,1329,4060,4065,4060,4060,109290
20201006,1330,4060,4060,4055,4060,65409
20201006,1331,4060,4060,4055,4060,139042
20201006,1332,4060,4060,4055,4060,23277
20201006,1333,4060,4060,4055,4060,18127
20201006,1334,4055,4060,4055,4060,160817
20201006,1335,4060,4060,4055,4055,40145
20201006,1336,4060,4060,4055,4060,21030
20201006,1337,4060,4065,4060,4060,199347
20201006,1338,4060,4060,4060,4060,47589
20201006,1339,4060,4065,4060,4060,27971
20201006,1340,4060,4060,4055,4060,8843
20201006,1341,4060,4060,4055,4060,199875
20201006,1342,4065,4065,4055,4060,286032
20201006,1343,4060,4065,4060,4065,83343
20201006,1344,4065,4065,4060,4065,700
20201006,1345,4065,4065,4060,4065,15428
20201006,1346,4065,4065,4060,4065,548991
20201006,1347,4065,4070,4065,4065,686276
20201006,1348,4065,4070,4065,4065,479654
20201006,1349,4065,4070,4065,4065,167152
20201006,1350,4065,4070,4065,4065,106700
20201006,1351,4070,4070,4065,4070,72911
20201006,1352,4070,4070,4065,4070,9338
20201006,1353,4070,4070,4065,4070,58870
20201006,1354,4070,4070,4065,4070,40691
20201006,1355,4070,4075,4070,4075,994079
20201006,1356,4070,4075,4065,4070,510581
20201006,1357,4070,4070,4065,4070,33034
20201006,1358,4070,4070,4065,4065,68296
20201006,1359,4070,4070,4065,4065,39596
20201006,1400,4065,4070,4065,4070,8111
20201006,1401,4070,4075,4065,4075,310981
20201006,1402,4075,4075,4070,4075,120162
20201006,1403,4075,4075,4070,4075,22963
20201006,1404,4070,4080,4070,4080,695140
20201006,1405,4080,4080,4075,4080,81233
20201006,1406,4080,4085,4075,4080,614236
20201006,1407,4080,4090,4080,4085,407073
20201006,1408,4090,4090,4085,4090,489916
20201006,1409,4090,4090,4085,4085,499885
20201006,1410,4090,4095,4085,4090,460878
20201006,1411,4085,4090,4080,4085,656810
20201006,1412,4085,4090,4085,4090,145647
20201006,1413,4090,4095,4085,4095,609044
20201006,1414,4090,4095,4090,4095,260194
20201006,1415,4095,4100,4090,4100,623175
20201006,1416,4100,4100,4090,4100,1100620
20201006,1417,4100,4100,4090,4095,939974
20201006,1418,4095,4105,4090,4105,441047
20201006,1419,4105,4105,4095,4100,944899
20201006,1420,4100,4110,4100,4105,1327816
20201006,1421,4105,4110,4100,4105,806275
20201006,1422,4105,4110,4100,4100,1232788
20201006,1423,4100,4100,4095,4095,346844
20201006,1424,4095,4105,4095,4100,453697
20201006,1425,4100,4100,4090,4095,398061
20201006,1426,4090,4100,4090,4095,980079
20201006,1427,4095,4095,4090,4090,111673
20201006,1428,4090,4100,4090,4095,638118
20201006,1429,4095,4105,4095,4100,712555
20201006,1430,4100,4105,4095,4100,352924
20201006,1431,4100,4100,4090,4090,219202
20201006,1432,4090,4095,4080,4085,1051923
20201006,1433,4090,4090,4085,4090,524174
20201006,1434,4085,4090,4080,4080,381938
20201006,1435,4085,4085,4080,4085,132910
20201006,1436,4085,4090,4080,4085,713118
20201006,1437,4085,4090,4080,4085,172221
20201006,1438,4085,4090,4085,4085,111909
20201006,1439,4090,4090,4085,4090,49074
20201006,1440,4090,4095,4085,4095,644302
20201006,1441,4090,4095,4090,4095,14098
20201006,1442,4095,4095,4090,4095,25673
20201006,1443,4095,4095,4085,4090,284247
20201006,1444,4090,4090,4085,4090,133792
20201006,1445,4090,4090,4085,4090,74347
20201006,1446,4090,4095,4085,4090,359796
20201006,1447,4090,4090,4085,4090,387825
20201006,1448,4090,4090,4080,4085,72894
20201006,1449,4085,4085,4080,4085,90845
20201006,1450,4085,4090,4080,4085,373346
20201006,1451,4090,4090,4085,4090,72246
20201006,1452,4085,4090,4080,4085,328932
20201006,1453,4085,4090,4085,4090,359247
20201006,1454,4090,4090,4080,4085,112418
20201006,1455,4085,4090,4085,4090,249901
20201006,1456,4090,4090,4085,4090,24808
20201006,1457,4090,4090,4085,4090,499560
20201006,1458,4085,4085,4080,4085,95075
20201006,1459,4085,4085,4080,4085,90658
20201006,1500,4085,4090,4080,4085,168955
20201006,1501,4085,4090,4080,4085,1450959
20201006,1502,4080,4085,4080,4085,15092
20201006,1503,4085,4085,4080,4080,257491
20201006,1504,4085,4085,4080,4085,63686
20201006,1505,4085,4085,4080,4085,453817
20201006,1506,4085,4085,4080,4085,32571
20201006,1507,4080,4085,4080,4080,771503
20201006,1508,4080,4085,4075,4080,477323
20201006,1509,4080,4085,4075,4080,141088
20201006,1510,4080,4085,4080,4085,79748
20201006,1511,4085,4090,4080,4090,1114403
20201006,1512,4085,4090,4085,4090,454019
20201006,1513,4090,4090,4085,4090,60745
20201006,1514,4090,4090,4085,4090,29204
20201006,1515,4090,4090,4085,4090,26629
20201006,1516,4085,4090,4085,4090,23367
20201006,1517,4090,4090,4085,4085,209511
20201006,1518,4090,4090,4085,4085,121488
20201006,1519,4090,4090,4085,4085,82571
20201006,1520,4090,4090,4085,4090,578906
20201006,1530,4080,4080,4080,4080,2366403