날짜,시간,시가,고가,저가,종가,거래량
20201014,0901,3950,3955,3945,3945,2377705
20201014,0902,3950,3955,3945,3950,1740347
20201014,0903,3950,3960,3950,3955,902085
20201014,0904,3955,3960,3950,3960,1452846
20201014,0905,3955,3965,3955,3960,808006
20201014,0906,3960,3965,3960,3960,233404
20201014,0907,3960,3970,3960,3970,1131553
20201014,0908,3965,3970,3960,3960,769113
20201014,0909,3965,3975,3965,3975,1951472
20201014,0910,3975,3975,3965,3970,1034359
20201014,0911,3970,3975,3960,3960,487967
20201014,0912,3965,3965,3960,3965,188840
20201014,0913,3965,3970,3960,3960,1038325
20201014,0914,3965,3965,3960,3960,269248
20201014,0915,3960,3965,3945,3950,1347568
20201014,0916,3950,3960,3950,3955,613088
20201014,0917,3960,3970,3955,3965,517497
20201014,0918,3965,3965,3955,3965,468550
20201014,0919,3965,3965,3955,3960,167720
20201014,0920,3960,3960,3950,3955,402905
20201014,0921,3955,3960,3950,3960,240992
20201014,0922,3955,3960,3950,3955,276067
20201014,0923,3955,3955,3950,3955,956013
20201014,0924,3950,3955,3940,3945,660123
20201014,0925,3945,3950,3940,3945,695073
20201014,0926,3950,3955,3945,3955,487280
20201014,0927,3955,3960,3955,3955,598030
20201014,0928,3955,3960,3950,3955,365968
20201014,0929,3955,3965,3955,3960,387713
20201014,0930,3960,3965,3955,3960,501916
20201014,0931,3965,3965,3960,3965,495254
20201014,0932,3965,3965,3960,3965,174124
20201014,0933,3965,3970,3960,3970,282959
20201014,0934,3965,3970,3960,3970,366812
20201014,0935,3970,3970,3965,3970,43265
20201014,0936,3970,3975,3965,3975,716290
20201014,0937,3970,3985,3970,3985,1383267
20201014,0938,3985,3990,3980,3990,775440
20201014,0939,3990,3990,3980,3990,370817
20201014,0940,3990,3990,3980,3990,610312
20201014,0941,3990,3990,3980,3990,541472
20201014,0942,3985,3990,3980,3985,844938
20201014,0943,3985,3995,3985,3985,1305573
20201014,0944,3985,3990,3980,3990,265793
20201014,0945,3990,3990,3980,3985,302436
20201014,0946,3985,3995,3985,3990,519885
20201014,0947,3990,4000,3990,4000,1489283
20201014,0948,4000,4005,3995,4000,1725939
20201014,0949,4000,4010,3995,4010,1074524
20201014,0950,4010,4010,4005,4005,260080
20201014,0951,4010,4010,4000,4010,592584
20201014,0952,4010,4015,3995,4000,2225449
20201014,0953,3995,4005,3995,4000,659597
20201014,0954,4000,4005,4000,4000,259733
20201014,0955,4000,4005,3990,4000,927030
20201014,0956,4000,4005,3995,3995,613139
20201014,0957,4000,4000,3990,3995,122003
20201014,0958,3990,4000,3990,4000,212707
20201014,0959,4000,4000,3995,4000,407237
20201014,1000,4000,4005,3995,4005,72667
20201014,1001,4005,4005,3995,3995,418927
20201014,1002,3995,4005,3990,3990,225659
20201014,1003,3990,4000,3990,4000,386625
20201014,1004,4005,4005,3995,3995,356839
20201014,1005,3995,4000,3990,3995,131572
20201014,1006,3995,3995,3990,3995,746431
20201014,1007,3990,3995,3985,3985,242956
20201014,1008,3985,3990,3980,3985,1324944
20201014,1009,3985,3990,3985,3990,1187018
20201014,1010,3990,3995,3985,3990,125719
20201014,1011,3990,4000,3990,3995,778179
20201014,1012,3995,3995,3985,3990,290136
20201014,1013,3990,3990,3980,3990,876570
20201014,1014,3990,3995,3985,3995,355190
20201014,1015,3995,3995,3980,3985,482686
20201014,1016,3985,3990,3980,3985,194853
20201014,1017,3985,3995,3985,3990,298577
20201014,1018,3990,3995,3990,3990,433151
20201014,1019,3995,4000,3990,3995,215528
20201014,1020,3995,4005,3995,4005,529181
20201014,1021,4000,4010,4000,4005,1129217
20201014,1022,4005,4015,4005,4010,972093
20201014,1023,4010,4015,4005,4010,396949
20201014,1024,4010,4010,4000,4005,441825
20201014,1025,4005,4015,4005,4010,1896539
20201014,1026,4010,4010,4005,4010,213467
20201014,1027,4010,4015,4005,4010,385313
20201014,1028,4015,4015,4005,4010,230177
20201014,1029,4010,4015,4005,4015,177908
20201014,1030,4015,4020,4010,4015,2144456
20201014,1031,4020,4020,4010,4015,1019451
20201014,1032,4010,4020,4010,4015,326577
20201014,1033,4015,4020,4010,4010,470486
20201014,1034,4010,4015,4005,4015,453359
20201014,1035,4015,4015,4005,4005,321400
20201014,1036,4010,4010,4005,4010,262738
20201014,1037,4010,4010,4005,4005,720341
20201014,1038,4005,4010,4000,4010,293033
20201014,1039,4005,4010,4005,4010,372170
20201014,1040,4010,4010,4005,4010,223948
20201014,1041,4010,4015,4005,4010,1076874
20201014,1042,4010,4015,4005,4010,137217
20201014,1043,4010,4010,3995,4005,743428
20201014,1044,4000,4000,3995,4000,359804
20201014,1045,4000,4005,3995,4005,112944
20201014,1046,4005,4005,3995,4005,167968
20201014,1047,4005,4005,3995,3995,67500
20201014,1048,3995,4005,3995,4005,139125
20201014,1049,4005,4005,4000,4000,24917
20201014,1050,4005,4010,4005,4010,508006
20201014,1051,4010,4015,4005,4010,419953
20201014,1052,4010,4010,4005,4005,206280
20201014,1053,4010,4010,4005,4010,121345
20201014,1054,4010,4015,4005,4010,106682
20201014,1055,4010,4015,4005,4010,291340
20201014,1056,4015,4015,4005,4010,76607
20201014,1057,4010,4010,4005,4010,29302
20201014,1058,4005,4010,4000,4005,210034
20201014,1059,4010,4010,4005,4010,9166
20201014,1100,4010,4010,4005,4010,257130
20201014,1101,4015,4015,4010,4010,34133
20201014,1102,4010,4010,4005,4005,70965
20201014,1103,4010,4010,4005,4010,197485
20201014,1104,4010,4015,4010,4015,752064
20201014,1105,4015,4025,4010,4020,1560614
20201014,1106,4020,4025,4010,4015,533494
20201014,1107,4015,4020,4010,4015,241316
20201014,1108,4010,4020,4010,4015,333223
20201014,1109,4015,4020,4015,4015,126708
20201014,1110,4015,4025,4015,4020,432591
20201014,1111,4020,4025,4015,4020,174998
20201014,1112,4015,4025,4015,4020,228243
20201014,1113,4020,4025,4015,4020,238544
20201014,1114,4020,4025,4015,4015,399025
20201014,1115,4015,4020,4010,4015,356736
20201014,1116,4015,4015,4010,4015,91143
20201014,1117,4015,4015,4010,4015,7401
20201014,1118,4015,4020,4010,4010,679904
20201014,1119,4015,4015,4010,4010,151949
20201014,1120,4010,4015,4010,4010,1065821
20201014,1121,4010,4010,4005,4005,93826
20201014,1122,4005,4010,4000,4005,774862
20201014,1123,4005,4005,4000,4005,27629
20201014,1124,4000,4005,4000,4000,120942
20201014,1125,4005,4005,3995,4000,983105
20201014,1126,4000,4005,3995,3995,217795
20201014,1127,3995,4000,3995,4000,51895
20201014,1128,4000,4005,3995,4000,616294
20201014,1129,4005,4005,4000,4005,5261
20201014,1130,4005,4005,4000,4000,13338
20201014,1131,4005,4005,3995,4000,355503
20201014,1132,4000,4005,3995,4005,174226
20201014,1133,4005,4005,4000,4005,45342
20201014,1134,4005,4005,3995,4000,198439
20201014,1135,4000,4000,3995,4000,40758
20201014,1136,4000,4000,3995,4000,26226
20201014,1137,3995,4000,3995,3995,541941
20201014,1138,3995,3995,3990,3995,346225
20201014,1139,4000,4000,3990,3995,484876
20201014,1140,4000,4000,3990,4000,59623
20201014,1141,4000,4000,4000,4000,7748
20201014,1142,4000,4005,3995,4000,327386
20201014,1143,4000,4010,4000,4005,416548
20201014,1144,4005,4005,4000,4005,16761
20201014,1145,4005,4010,4000,4010,140446
20201014,1146,4010,4010,4000,4005,370159
20201014,1147,4005,4010,4000,4000,18553
20201014,1148,4000,4010,4000,4005,93942
20201014,1149,4005,4010,4000,4005,200457
20201014,1150,4005,4010,4000,4005,83065
20201014,1151,4000,4010,4000,4000,105036
20201014,1152,4010,4010,4005,4010,36130
20201014,1153,4010,4010,4005,4010,14389
20201014,1154,4005,4010,4005,4005,26500
20201014,1155,4010,4010,4005,4010,17314
20201014,1156,4005,4010,4005,4010,280266
20201014,1157,4005,4015,4005,4015,985979
20201014,1158,4010,4015,4010,4015,10477
20201014,1159,4010,4015,4010,4010,36400
20201014,1200,4015,4015,4010,4015,10751
20201014,1201,4010,4015,4010,4010,2025
20201014,1202,4015,4015,4005,4010,191046
20201014,1203,4010,4015,4005,4015,187508
20201014,1204,4010,4015,4010,4010,20306
20201014,1205,4010,4010,4005,4010,67774
20201014,1206,4010,4010,4000,4005,279397
20201014,1207,4000,4005,4000,4000,12204
20201014,1208,4005,4005,4000,4000,19348
20201014,1209,4000,4005,4000,4005,13978
20201014,1210,4000,4005,4000,4000,85650
20201014,1211,4000,4005,4000,4000,10599
20201014,1212,4000,4005,4000,4005,14623
20201014,1213,4005,4005,4000,4005,14336
20201014,1214,4005,4005,4005,4005,72665
20201014,1215,4005,4005,4000,4000,7566
20201014,1216,4000,4005,3995,3995,423832
20201014,1217,3995,4000,3995,4000,84797
20201014,1218,3995,3995,3990,3995,741998
20201014,1219,3995,3995,3990,3995,568674
20201014,1220,3990,4000,3990,4000,127202
20201014,1221,4000,4000,3995,4000,253480
20201014,1222,4000,4000,3995,3995,276257
20201014,1223,3995,4000,3990,3995,39238
20201014,1224,3995,3995,3990,3995,99055
20201014,1225,3995,4000,3990,4000,218111
20201014,1226,3995,4000,3990,3995,51885
20201014,1227,4000,4000,3990,3995,284105
20201014,1228,3990,3995,3985,3990,586106
20201014,1229,3990,3990,3985,3990,224362
20201014,1230,3985,3990,3985,3990,45635
20201014,1231,3985,3995,3985,3995,242673
20201014,1232,3990,3995,3985,3995,214782
20201014,1233,3995,3995,3985,3990,73477
20201014,1234,3990,3990,3985,3990,23691
20201014,1235,3990,3990,3980,3990,741768
20201014,1236,3990,3990,3980,3980,179827
20201014,1237,3985,3990,3980,3985,199887
20201014,1238,3990,3990,3985,3990,202301
20201014,1239,3985,3990,3985,3985,19262
20201014,1240,3985,3990,3985,3990,481842
20201014,1241,3985,3990,3980,3985,163055
20201014,1242,3985,3990,3980,3985,62599
20201014,1243,3985,3990,3980,3990,41178
20201014,1244,3990,3990,3985,3990,34417
20201014,1245,3990,3990,3985,3990,119142
20201014,1246,3985,3990,3985,3990,10503
20201014,1247,3990,3990,3985,3990,64805
20201014,1248,3990,3990,3985,3990,30955
20201014,1249,3990,3990,3985,3990,578260
20201014,1250,3985,3995,3985,3990,37512
20201014,1251,3995,3995,3990,3995,37758
20201014,1252,3995,3995,3990,3990,216508
20201014,1253,3990,3990,3985,3990,82278
20201014,1254,3990,3995,3990,3990,417248
20201014,1255,3990,3990,3985,3990,16827
20201014,1256,3985,3995,3985,3995,176360
20201014,1257,3995,3995,3985,3990,89940
20201014,1258,3985,3990,3985,3990,28798
20201014,1259,3990,3990,3985,3990,142562
20201014,1300,3990,3990,3985,3990,123168
20201014,1301,3990,3990,3985,3985,456997
20201014,1302,3985,3990,3980,3985,132408
20201014,1303,3985,3990,3980,3985,171648
20201014,1304,3985,3990,3980,3980,49795
20201014,1305,3985,3990,3980,3985,127751
20201014,1306,3980,3985,3980,3985,23750
20201014,1307,3985,3990,3980,3985,233653
20201014,1308,3985,3985,3980,3985,6341
20201014,1309,3980,3985,3980,3985,10646
20201014,1310,3985,3985,3980,3985,71779
20201014,1311,3985,3985,3980,3980,13768
20201014,1312,3985,3985,3980,3980,4520
20201014,1313,3985,3985,3980,3985,9752
20201014,1314,3980,3985,3980,3980,20669
20201014,1315,3980,3990,3980,3990,307542
20201014,1316,3990,3990,3985,3990,230921
20201014,1317,3990,3990,3985,3990,14544
20201014,1318,3990,3990,3985,3990,8107
20201014,1319,3990,3995,3985,3995,537461
20201014,1320,3990,3995,3990,3995,11615
20201014,1321,3995,3995,3990,3995,16739
20201014,1322,3995,3995,3990,3995,28364
20201014,1323,3995,3995,3990,3995,12268
20201014,1324,3995,3995,3990,3995,78678
20201014,1325,3995,3995,3990,3995,26169
20201014,1326,3995,4000,3995,4000,570728
20201014,1327,4000,4000,3995,4000,8926
20201014,1328,3995,4000,3990,3990,390047
20201014,1329,3995,4000,3995,4000,161150
20201014,1330,3995,4000,3995,4000,32539
20201014,1331,4000,4000,3995,4000,35161
20201014,1332,4000,4005,4000,4005,889897
20201014,1333,4000,4005,4000,4000,213334
20201014,1334,4005,4005,4000,4000,269288
20201014,1335,4000,4005,4000,4000,9581
20201014,1336,4000,4005,3995,3995,544755
20201014,1337,4000,4005,3995,4000,199756
20201014,1338,4000,4005,3995,4000,167421
20201014,1339,4000,4005,4000,4005,17067
20201014,1340,4000,4005,4000,4000,288559
20201014,1341,3995,4005,3995,4005,320074
20201014,1342,4005,4005,4000,4000,13831
20201014,1343,4000,4010,4000,4005,951420
20201014,1344,4005,4010,4000,4005,132352
20201014,1345,4005,4010,4005,4010,87728
20201014,1346,4010,4010,4005,4005,37275
20201014,1347,4010,4010,4005,4005,403298
20201014,1348,4005,4010,4005,4010,44382
20201014,1349,4005,4010,4000,4010,240457
20201014,1350,4005,4015,4005,4010,1452843
20201014,1351,4015,4015,4010,4010,251061
20201014,1352,4010,4015,4005,4005,101036
20201014,1353,4010,4010,4005,4010,58433
20201014,1354,4005,4015,4005,4010,188385
20201014,1355,4010,4015,4010,4010,66862
20201014,1356,4015,4015,4010,4015,168661
20201014,1357,4015,4020,4010,4015,894735
20201014,1358,4015,4020,4015,4015,69641
20201014,1359,4020,4020,4010,4015,963709
20201014,1400,4015,4020,4010,4020,178605
20201014,1401,4015,4020,4010,4010,569009
20201014,1402,4010,4015,4010,4010,350761
20201014,1403,4010,4020,4010,4015,887302
20201014,1404,4015,4020,4010,4015,100619
20201014,1405,4015,4015,4010,4015,47700
20201014,1406,4015,4020,4010,4015,318449
20201014,1407,4015,4020,4010,4020,290356
20201014,1408,4020,4020,4015,4020,94316
20201014,1409,4020,4020,4015,4020,39196
20201014,1410,4020,4025,4015,4025,2199964
20201014,1411,4025,4030,4015,4025,516903
20201014,1412,4020,4025,4020,4025,62338
20201014,1413,4025,4025,4020,4025,186405
20201014,1414,4025,4025,4015,4020,289146
20201014,1415,4015,4030,4015,4030,427377
20201014,1416,4025,4030,4020,4030,284717
20201014,1417,4025,4030,4020,4025,276020
20201014,1418,4025,4025,4020,4020,487186
20201014,1419,4020,4030,4020,4025,477388
20201014,1420,4025,4030,4020,4030,207938
20201014,1421,4030,4035,4025,4030,1274139
20201014,1422,4030,4030,4025,4025,46733
20201014,1423,4025,4030,4020,4025,497787
20201014,1424,4025,4025,4020,4020,142136
20201014,1425,4020,4025,4015,4015,375490
20201014,1426,4020,4025,4015,4020,278957
20201014,1427,4020,4025,4015,4025,67011
20201014,1428,4020,4025,4020,4025,661516
20201014,1429,4025,4025,4020,4025,41347
20201014,1430,4025,4025,4020,4020,791100
20201014,1431,4020,4030,4020,4025,169050
20201014,1432,4020,4030,4020,4025,172187
20201014,1433,4025,4025,4015,4020,400015
20201014,1434,4020,4025,4015,4020,65102
20201014,1435,4020,4020,4015,4015,80019
20201014,1436,4020,4020,4015,4020,169648
20201014,1437,4020,4025,4020,4020,135758
20201014,1438,4020,4030,4020,4025,654370
20201014,1439,4025,4030,4025,4030,131661
20201014,1440,4030,4030,4025,4030,730506
20201014,1441,4030,4045,4025,4040,2442153
20201014,1442,4040,4045,4040,4040,251160
20201014,1443,4040,4050,4040,4045,1158305
20201014,1444,4045,4050,4040,4040,641610
20201014,1445,4045,4050,4040,4045,409051
20201014,1446,4045,4050,4035,4035,718810
20201014,1447,4040,4040,4030,4030,413093
20201014,1448,4030,4040,4030,4035,141009
20201014,1449,4035,4040,4035,4035,395988
20201014,1450,4030,4035,4030,4035,310914
20201014,1451,4030,4035,4025,4025,581393
20201014,1452,4025,4030,4020,4030,775879
20201014,1453,4030,4030,4025,4025,122399
20201014,1454,4025,4030,4025,4030,178265
20201014,1455,4025,4030,4025,4030,111780
20201014,1456,4030,4030,4025,4030,159853
20201014,1457,4030,4030,4020,4030,864401
20201014,1458,4030,4030,4025,4030,26977
20201014,1459,4030,4030,4025,4030,29796
20201014,1500,4030,4035,4025,4035,670048
20201014,1501,4035,4035,4030,4035,526900
20201014,1502,4030,4040,4030,4035,378032
20201014,1503,4035,4040,4030,4035,275028
20201014,1504,4035,4040,4035,4040,73419
20201014,1505,4035,4040,4035,4040,762672
20201014,1506,4040,4045,4035,4040,253394
20201014,1507,4040,4040,4035,4040,49512
20201014,1508,4040,4040,4035,4040,206160
20201014,1509,4040,4040,4035,4035,127581
20201014,1510,4035,4040,4035,4040,139583
20201014,1511,4035,4040,4030,4035,709896
20201014,1512,4035,4040,4030,4035,219718
20201014,1513,4030,4035,4030,4035,30087
20201014,1514,4035,4035,4030,4030,141973
20201014,1515,4030,4035,4030,4030,178687
20201014,1516,4035,4035,4025,4030,944236
20201014,1517,4030,4030,4025,4030,110808
20201014,1518,4025,4030,4025,4030,136045
20201014,1519,4030,4030,4025,4030,129720
20201014,1520,4025,4030,4025,4030,343953
20201014,1530,4030,4030,4030,4030,1908005