날짜,시간,시가,고가,저가,종가,거래량
20201030,0901,14500,14515,14475,14495,747019
20201030,0902,14485,14490,14410,14435,505992
20201030,0903,14435,14440,14405,14410,511962
20201030,0904,14410,14440,14385,14395,698604
20201030,0905,14395,14400,14375,14390,489490
20201030,0906,14390,14400,14380,14390,345564
20201030,0907,14390,14420,14385,14415,338413
20201030,0908,14415,14415,14375,14395,402975
20201030,0909,14395,14415,14390,14410,237962
20201030,0910,14410,14410,14380,14385,328589
20201030,0911,14385,14405,14375,14390,474120
20201030,0912,14385,14415,14380,14405,294588
20201030,0913,14405,14425,14395,14425,186411
20201030,0914,14425,14435,14410,14415,331237
20201030,0915,14415,14430,14395,14430,301598
20201030,0916,14430,14430,14405,14420,254302
20201030,0917,14420,14430,14410,14430,156562
20201030,0918,14430,14440,14420,14430,189795
20201030,0919,14430,14440,14425,14440,141206
20201030,0920,14435,14445,14425,14440,154324
20201030,0921,14440,14470,14435,14465,353907
20201030,0922,14465,14475,14440,14440,259294
20201030,0923,14445,14460,14440,14440,290397
20201030,0924,14440,14440,14400,14415,267736
20201030,0925,14410,14420,14405,14410,147425
20201030,0926,14410,14420,14405,14415,84766
20201030,0927,14415,14435,14410,14420,111624
20201030,0928,14420,14430,14410,14410,125357
20201030,0929,14410,14410,14390,14400,224667
20201030,0930,14400,14420,14400,14415,111640
20201030,0931,14410,14415,14385,14385,369695
20201030,0932,14390,14390,14365,14380,508336
20201030,0933,14375,14380,14365,14370,225952
20201030,0934,14370,14390,14360,14365,256043
20201030,0935,14365,14380,14355,14380,155132
20201030,0936,14380,14395,14370,14380,154078
20201030,0937,14375,14410,14375,14405,177684
20201030,0938,14405,14420,14405,14420,225053
20201030,0939,14415,14420,14410,14420,117284
20201030,0940,14420,14430,14415,14420,161174
20201030,0941,14415,14420,14385,14400,333484
20201030,0942,14405,14415,14385,14385,219294
20201030,0943,14390,14400,14385,14390,240409
20201030,0944,14390,14390,14360,14385,339516
20201030,0945,14380,14380,14365,14365,165403
20201030,0946,14360,14375,14360,14375,198294
20201030,0947,14375,14385,14370,14375,204789
20201030,0948,14375,14385,14365,14365,163789
20201030,0949,14360,14370,14350,14355,217858
20201030,0950,14355,14360,14345,14360,360865
20201030,0951,14360,14375,14355,14370,248889
20201030,0952,14370,14380,14360,14380,118972
20201030,0953,14375,14385,14375,14380,124307
20201030,0954,14380,14395,14375,14395,156565
20201030,0955,14395,14395,14365,14370,58331
20201030,0956,14370,14380,14350,14355,156174
20201030,0957,14355,14370,14350,14355,119777
20201030,0958,14360,14360,14335,14345,333049
20201030,0959,14345,14360,14335,14340,346852
20201030,1000,14345,14355,14340,14350,49217
20201030,1001,14350,14380,14350,14380,322001
20201030,1002,14375,14380,14370,14370,161314
20201030,1003,14370,14370,14355,14355,79600
20201030,1004,14355,14390,14355,14385,281646
20201030,1005,14390,14390,14380,14385,254765
20201030,1006,14385,14385,14355,14370,103226
20201030,1007,14365,14365,14345,14355,155714
20201030,1008,14355,14365,14350,14360,91392
20201030,1009,14360,14385,14350,14370,110489
20201030,1010,14365,14375,14355,14370,99943
20201030,1011,14370,14370,14350,14355,126204
20201030,1012,14350,14355,14345,14345,189354
20201030,1013,14345,14345,14320,14335,470647
20201030,1014,14335,14365,14330,14360,291399
20201030,1015,14365,14370,14355,14365,177321
20201030,1016,14365,14390,14365,14385,264346
20201030,1017,14390,14390,14380,14380,162346
20201030,1018,14380,14395,14375,14395,257077
20201030,1019,14395,14400,14375,14375,84139
20201030,1020,14375,14390,14375,14380,58569
20201030,1021,14380,14390,14370,14385,30423
20201030,1022,14385,14385,14355,14360,188805
20201030,1023,14360,14360,14340,14340,144540
20201030,1024,14345,14355,14335,14350,110480
20201030,1025,14345,14350,14340,14340,112112
20201030,1026,14340,14345,14315,14320,381146
20201030,1027,14320,14345,14315,14340,110372
20201030,1028,14335,14335,14310,14320,264323
20201030,1029,14320,14325,14295,14300,523983
20201030,1030,14305,14310,14295,14300,391679
20201030,1031,14300,14315,14295,14315,357567
20201030,1032,14315,14330,14305,14325,140212
20201030,1033,14325,14335,14320,14335,236702
20201030,1034,14335,14350,14330,14345,266164
20201030,1035,14350,14350,14335,14340,111872
20201030,1036,14340,14340,14320,14325,160707
20201030,1037,14335,14340,14320,14330,114097
20201030,1038,14325,14360,14325,14360,299164
20201030,1039,14355,14360,14350,14355,153250
20201030,1040,14355,14365,14355,14355,79373
20201030,1041,14355,14360,14350,14355,30559
20201030,1042,14355,14355,14345,14345,57261
20201030,1043,14345,14345,14330,14345,98100
20201030,1044,14345,14355,14335,14340,89430
20201030,1045,14340,14350,14335,14350,44190
20201030,1046,14345,14380,14345,14360,335723
20201030,1047,14360,14370,14350,14365,164169
20201030,1048,14365,14385,14365,14385,249968
20201030,1049,14385,14395,14380,14390,234581
20201030,1050,14390,14395,14385,14390,119170
20201030,1051,14395,14395,14380,14380,116183
20201030,1052,14385,14385,14365,14370,109117
20201030,1053,14370,14375,14365,14370,99529
20201030,1054,14365,14380,14365,14375,79202
20201030,1055,14370,14385,14365,14385,146420
20201030,1056,14390,14395,14375,14390,282786
20201030,1057,14390,14400,14385,14395,142010
20201030,1058,14395,14405,14390,14400,212323
20201030,1059,14400,14400,14390,14395,67174
20201030,1100,14390,14395,14380,14390,97232
20201030,1101,14385,14385,14360,14365,131380
20201030,1102,14365,14365,14345,14350,234185
20201030,1103,14350,14355,14345,14345,107958
20201030,1104,14350,14360,14335,14345,124625
20201030,1105,14345,14345,14325,14325,237740
20201030,1106,14330,14340,14325,14325,95503
20201030,1107,14325,14325,14315,14320,95264
20201030,1108,14315,14320,14310,14315,232759
20201030,1109,14315,14320,14310,14315,87411
20201030,1110,14315,14325,14310,14315,185690
20201030,1111,14315,14320,14300,14315,148059
20201030,1112,14310,14310,14295,14295,228892
20201030,1113,14300,14310,14290,14305,265733
20201030,1114,14300,14320,14295,14305,114090
20201030,1115,14305,14315,14300,14305,90794
20201030,1116,14305,14320,14295,14310,135593
20201030,1117,14305,14305,14295,14300,144587
20201030,1118,14300,14300,14290,14295,162043
20201030,1119,14300,14305,14290,14300,194258
20201030,1120,14295,14300,14290,14295,148705
20201030,1121,14295,14305,14290,14305,235180
20201030,1122,14305,14305,14290,14295,99617
20201030,1123,14290,14295,14285,14285,193272
20201030,1124,14280,14285,14275,14280,181578
20201030,1125,14280,14280,14265,14265,182229
20201030,1126,14270,14275,14265,14265,138189
20201030,1127,14265,14265,14255,14265,175545
20201030,1128,14260,14290,14255,14285,159301
20201030,1129,14280,14300,14280,14295,158632
20201030,1130,14295,14295,14275,14285,107929
20201030,1131,14280,14285,14265,14265,51295
20201030,1132,14265,14290,14265,14290,31935
20201030,1133,14290,14295,14285,14295,57036
20201030,1134,14295,14295,14280,14295,86505
20201030,1135,14295,14295,14285,14290,20759
20201030,1136,14290,14305,14290,14300,131597
20201030,1137,14300,14305,14290,14300,53450
20201030,1138,14300,14300,14295,14300,29480
20201030,1139,14305,14310,14290,14290,94458
20201030,1140,14290,14300,14290,14295,18723
20201030,1141,14290,14305,14290,14295,29225
20201030,1142,14295,14295,14280,14280,44735
20201030,1143,14280,14295,14275,14285,111700
20201030,1144,14290,14290,14270,14280,65317
20201030,1145,14280,14285,14275,14280,89296
20201030,1146,14275,14280,14270,14275,65634
20201030,1147,14280,14290,14280,14285,32048
20201030,1148,14280,14295,14280,14290,27806
20201030,1149,14290,14300,14290,14300,85637
20201030,1150,14295,14295,14285,14295,27669
20201030,1151,14295,14295,14275,14280,44736
20201030,1152,14280,14285,14255,14270,201301
20201030,1153,14270,14270,14255,14260,82309
20201030,1154,14260,14265,14255,14260,90140
20201030,1155,14260,14260,14245,14250,297662
20201030,1156,14250,14250,14245,14250,90052
20201030,1157,14250,14250,14240,14245,47040
20201030,1158,14250,14250,14235,14240,101422
20201030,1159,14240,14245,14235,14240,102861
20201030,1200,14240,14240,14230,14230,93587
20201030,1201,14230,14235,14225,14225,99956
20201030,1202,14230,14250,14225,14250,232642
20201030,1203,14250,14250,14225,14230,217509
20201030,1204,14230,14250,14230,14245,83351
20201030,1205,14250,14250,14235,14235,57997
20201030,1206,14240,14265,14235,14265,212935
20201030,1207,14265,14275,14260,14270,101802
20201030,1208,14275,14280,14270,14275,84776
20201030,1209,14275,14280,14270,14280,72703
20201030,1210,14275,14285,14275,14275,122460
20201030,1211,14275,14285,14275,14280,35425
20201030,1212,14280,14285,14275,14285,67990
20201030,1213,14290,14300,14285,14295,169425
20201030,1214,14300,14300,14285,14295,245534
20201030,1215,14295,14300,14285,14285,110961
20201030,1216,14285,14290,14275,14275,65669
20201030,1217,14280,14285,14270,14280,89467
20201030,1218,14285,14295,14280,14280,72230
20201030,1219,14285,14295,14285,14290,17407
20201030,1220,14290,14300,14285,14300,64299
20201030,1221,14300,14305,14290,14290,102070
20201030,1222,14290,14295,14285,14295,89198
20201030,1223,14295,14295,14275,14275,69930
20201030,1224,14275,14285,14265,14285,111856
20201030,1225,14280,14290,14280,14290,86194
20201030,1226,14295,14295,14265,14270,65772
20201030,1227,14265,14280,14265,14280,131214
20201030,1228,14280,14280,14275,14275,35458
20201030,1229,14275,14275,14250,14255,230858
20201030,1230,14255,14265,14240,14250,122205
20201030,1231,14250,14255,14240,14250,69411
20201030,1232,14245,14245,14240,14245,38368
20201030,1233,14245,14245,14235,14240,78591
20201030,1234,14240,14250,14235,14250,62308
20201030,1235,14245,14255,14235,14255,99258
20201030,1236,14255,14255,14245,14245,6302
20201030,1237,14245,14250,14225,14230,372418
20201030,1238,14225,14235,14220,14225,65247
20201030,1239,14225,14235,14215,14225,122908
20201030,1240,14225,14225,14210,14220,122741
20201030,1241,14220,14235,14220,14225,62405
20201030,1242,14230,14235,14225,14230,28286
20201030,1243,14230,14230,14220,14220,75377
20201030,1244,14225,14225,14205,14205,156425
20201030,1245,14205,14210,14195,14195,297313
20201030,1246,14200,14210,14185,14210,370379
20201030,1247,14210,14210,14185,14200,161813
20201030,1248,14200,14210,14195,14205,77911
20201030,1249,14205,14205,14190,14195,70467
20201030,1250,14200,14205,14190,14190,68965
20201030,1251,14195,14195,14185,14190,188842
20201030,1252,14195,14210,14195,14205,51189
20201030,1253,14210,14210,14190,14195,163570
20201030,1254,14195,14210,14190,14205,40145
20201030,1255,14210,14210,14205,14210,31809
20201030,1256,14210,14210,14205,14205,52811
20201030,1257,14210,14210,14190,14190,93828
20201030,1258,14190,14200,14190,14195,19492
20201030,1259,14195,14210,14195,14205,59016
20201030,1300,14205,14205,14190,14195,71708
20201030,1301,14195,14230,14195,14220,154516
20201030,1302,14225,14240,14220,14235,172537
20201030,1303,14235,14235,14225,14230,69154
20201030,1304,14230,14245,14225,14235,145427
20201030,1305,14235,14235,14225,14230,165292
20201030,1306,14230,14230,14210,14220,124458
20201030,1307,14220,14225,14205,14220,69772
20201030,1308,14220,14240,14220,14240,79667
20201030,1309,14235,14245,14235,14240,51093
20201030,1310,14245,14250,14235,14245,125662
20201030,1311,14250,14255,14245,14250,221129
20201030,1312,14245,14250,14235,14245,87496
20201030,1313,14250,14265,14245,14245,161553
20201030,1314,14245,14245,14235,14240,106106
20201030,1315,14240,14250,14235,14250,44134
20201030,1316,14250,14250,14220,14230,116005
20201030,1317,14235,14240,14225,14235,76256
20201030,1318,14235,14260,14230,14260,139784
20201030,1319,14255,14270,14255,14255,154838
20201030,1320,14255,14255,14240,14255,92841
20201030,1321,14255,14270,14255,14265,294273
20201030,1322,14265,14270,14250,14270,181517
20201030,1323,14270,14280,14265,14275,153653
20201030,1324,14275,14285,14270,14275,119570
20201030,1325,14275,14280,14265,14265,270557
20201030,1326,14270,14275,14265,14270,73206
20201030,1327,14270,14275,14245,14245,192075
20201030,1328,14245,14250,14240,14250,126394
20201030,1329,14250,14250,14235,14245,37308
20201030,1330,14245,14250,14230,14240,72769
20201030,1331,14240,14240,14215,14230,195576
20201030,1332,14230,14235,14220,14225,140200
20201030,1333,14220,14230,14215,14230,130058
20201030,1334,14225,14235,14225,14230,68741
20201030,1335,14230,14245,14230,14245,82484
20201030,1336,14240,14260,14240,14255,89011
20201030,1337,14255,14265,14240,14250,154852
20201030,1338,14245,14260,14240,14255,63274
20201030,1339,14250,14255,14235,14235,57334
20201030,1340,14235,14240,14220,14220,101873
20201030,1341,14225,14225,14205,14205,157322
20201030,1342,14210,14220,14205,14215,110436
20201030,1343,14215,14220,14210,14215,47938
20201030,1344,14215,14215,14205,14215,85582
20201030,1345,14215,14220,14210,14220,44632
20201030,1346,14215,14215,14200,14205,68678
20201030,1347,14205,14215,14200,14215,117989
20201030,1348,14210,14210,14195,14195,176953
20201030,1349,14195,14195,14180,14180,675726
20201030,1350,14185,14185,14175,14180,135826
20201030,1351,14185,14190,14180,14190,129800
20201030,1352,14195,14210,14180,14190,191213
20201030,1353,14190,14210,14190,14200,81447
20201030,1354,14200,14205,14175,14185,246660
20201030,1355,14185,14190,14175,14175,46288
20201030,1356,14175,14190,14170,14185,168193
20201030,1357,14190,14210,14185,14205,286526
20201030,1358,14210,14210,14195,14200,98254
20201030,1359,14195,14205,14195,14205,44927
20201030,1400,14205,14210,14200,14205,29373
20201030,1401,14205,14210,14190,14195,168638
20201030,1402,14195,14200,14195,14200,35644
20201030,1403,14205,14205,14185,14190,87264
20201030,1404,14190,14200,14185,14200,49616
20201030,1405,14195,14205,14190,14205,182348
20201030,1406,14205,14230,14205,14220,173274
20201030,1407,14220,14235,14220,14225,89987
20201030,1408,14220,14235,14215,14225,99016
20201030,1409,14225,14225,14215,14220,74608
20201030,1410,14220,14220,14195,14200,137567
20201030,1411,14205,14210,14200,14205,24101
20201030,1412,14205,14205,14160,14165,503112
20201030,1413,14160,14170,14150,14170,405722
20201030,1414,14165,14185,14160,14180,228069
20201030,1415,14180,14185,14170,14180,186477
20201030,1416,14185,14185,14165,14175,139442
20201030,1417,14175,14180,14155,14160,158566
20201030,1418,14160,14160,14135,14140,396065
20201030,1419,14140,14140,14120,14130,386249
20201030,1420,14130,14140,14120,14125,142150
20201030,1421,14120,14125,14110,14125,211229
20201030,1422,14120,14130,14115,14130,143462
20201030,1423,14130,14130,14105,14115,303456
20201030,1424,14115,14120,14100,14110,239332
20201030,1425,14110,14110,14090,14105,398523
20201030,1426,14100,14110,14095,14100,265546
20201030,1427,14100,14115,14075,14115,400708
20201030,1428,14110,14120,14105,14105,292495
20201030,1429,14105,14120,14100,14105,185500
20201030,1430,14110,14125,14105,14105,177828
20201030,1431,14110,14115,14095,14110,344935
20201030,1432,14110,14125,14095,14095,170698
20201030,1433,14095,14100,14080,14090,260316
20201030,1434,14095,14105,14080,14095,140381
20201030,1435,14090,14110,14090,14095,351829
20201030,1436,14095,14105,14065,14070,218194
20201030,1437,14065,14080,14060,14070,397329
20201030,1438,14075,14080,14060,14080,157613
20201030,1439,14080,14080,14060,14070,141793
20201030,1440,14070,14070,14050,14055,268607
20201030,1441,14055,14055,14005,14020,450503
20201030,1442,14020,14030,14005,14015,182924
20201030,1443,14015,14020,13990,13995,607393
20201030,1444,13990,13995,13975,13985,311071
20201030,1445,13985,14000,13980,13985,348294
20201030,1446,13990,14005,13975,14005,355317
20201030,1447,14005,14025,14000,14015,511837
20201030,1448,14015,14020,14000,14010,147025
20201030,1449,14010,14015,13985,13990,195121
20201030,1450,13985,14000,13975,14000,472517
20201030,1451,14000,14005,13950,13960,447943
20201030,1452,13965,13995,13960,13980,324568
20201030,1453,13980,13990,13970,13990,584464
20201030,1454,13990,14010,13985,14000,210874
20201030,1455,14000,14010,13995,14000,250297
20201030,1456,14000,14010,13990,14005,166942
20201030,1457,14005,14005,13965,13990,255437
20201030,1458,13985,14000,13980,13995,358947
20201030,1459,14000,14010,13975,13990,358248
20201030,1500,13990,14010,13990,13995,272133
20201030,1501,13995,14000,13975,13985,544577
20201030,1502,13985,13990,13980,13990,97408
20201030,1503,13985,13995,13965,13970,287536
20201030,1504,13970,13975,13930,13930,343088
20201030,1505,13935,13940,13890,13895,301595
20201030,1506,13895,13900,13860,13865,513744
20201030,1507,13870,13870,13830,13835,561907
20201030,1508,13835,13865,13835,13855,228122
20201030,1509,13855,13865,13850,13860,157325
20201030,1510,13855,13865,13840,13850,276187
20201030,1511,13855,13860,13830,13840,259507
20201030,1512,13840,13845,13830,13835,158794
20201030,1513,13835,13835,13820,13820,189434
20201030,1514,13825,13840,13820,13835,175661
20201030,1515,13835,13840,13825,13840,129438
20201030,1516,13835,13870,13830,13870,161527
20201030,1517,13870,13890,13870,13885,267358
20201030,1518,13885,13930,13885,13920,291093
20201030,1519,13920,13950,13920,13930,319768
20201030,1520,13935,13945,13920,13930,365444
20201030,1530,13860,13860,13860,13860,747259