날짜,시간,시가,고가,저가,종가,거래량
20201016,0901,4075,4085,4075,4075,2578587
20201016,0902,4080,4085,4075,4085,1178773
20201016,0903,4085,4090,4080,4090,1321416
20201016,0904,4090,4090,4075,4085,2148417
20201016,0905,4085,4090,4080,4090,803915
20201016,0906,4085,4090,4075,4080,1699765
20201016,0907,4080,4085,4070,4075,816546
20201016,0908,4075,4075,4060,4060,2217971
20201016,0909,4060,4065,4055,4060,2057270
20201016,0910,4065,4065,4055,4060,1200122
20201016,0911,4060,4065,4055,4060,888358
20201016,0912,4060,4070,4055,4065,671119
20201016,0913,4060,4070,4060,4065,471753
20201016,0914,4065,4070,4060,4070,344513
20201016,0915,4070,4075,4065,4070,1375769
20201016,0916,4070,4080,4065,4080,1312900
20201016,0917,4080,4085,4075,4085,1431863
20201016,0918,4085,4085,4075,4080,1120350
20201016,0919,4080,4085,4075,4085,779771
20201016,0920,4080,4085,4080,4080,656969
20201016,0921,4085,4090,4080,4090,657442
20201016,0922,4090,4095,4085,4090,989631
20201016,0923,4090,4095,4085,4085,555055
20201016,0924,4085,4090,4085,4090,661740
20201016,0925,4090,4100,4090,4095,799134
20201016,0926,4095,4100,4090,4095,666888
20201016,0927,4095,4105,4095,4100,1406662
20201016,0928,4100,4105,4090,4095,809370
20201016,0929,4095,4095,4085,4085,756374
20201016,0930,4085,4095,4080,4090,1360844
20201016,0931,4085,4095,4085,4095,360797
20201016,0932,4090,4095,4080,4080,439520
20201016,0933,4085,4090,4080,4085,279838
20201016,0934,4085,4095,4085,4095,897450
20201016,0935,4095,4095,4085,4085,318927
20201016,0936,4090,4090,4075,4080,1281738
20201016,0937,4080,4085,4080,4080,145502
20201016,0938,4080,4085,4075,4080,241945
20201016,0939,4080,4080,4070,4070,695498
20201016,0940,4075,4080,4070,4075,681959
20201016,0941,4075,4085,4075,4085,169023
20201016,0942,4085,4085,4080,4085,83536
20201016,0943,4085,4090,4080,4090,349959
20201016,0944,4090,4090,4080,4085,275865
20201016,0945,4080,4090,4080,4090,466261
20201016,0946,4085,4095,4085,4085,514424
20201016,0947,4080,4085,4075,4085,444670
20201016,0948,4080,4085,4075,4080,228843
20201016,0949,4080,4085,4075,4085,155278
20201016,0950,4085,4090,4080,4085,25393
20201016,0951,4080,4085,4075,4080,247813
20201016,0952,4080,4095,4080,4090,1135518
20201016,0953,4090,4095,4085,4090,476944
20201016,0954,4090,4100,4085,4095,786173
20201016,0955,4095,4100,4095,4100,1411272
20201016,0956,4100,4100,4095,4095,307026
20201016,0957,4095,4095,4085,4095,380563
20201016,0958,4095,4105,4095,4100,2202057
20201016,0959,4105,4105,4095,4100,343532
20201016,1000,4100,4105,4095,4105,364742
20201016,1001,4100,4110,4100,4105,850844
20201016,1002,4105,4110,4100,4110,400504
20201016,1003,4105,4110,4090,4090,906060
20201016,1004,4090,4095,4085,4090,293826
20201016,1005,4090,4090,4080,4085,1111620
20201016,1006,4085,4095,4085,4095,222142
20201016,1007,4095,4105,4090,4105,1531966
20201016,1008,4105,4110,4100,4105,631528
20201016,1009,4105,4115,4105,4115,1079682
20201016,1010,4110,4115,4105,4105,1096882
20201016,1011,4110,4115,4105,4110,702580
20201016,1012,4115,4115,4105,4110,186528
20201016,1013,4110,4115,4105,4110,277681
20201016,1014,4115,4115,4105,4115,387610
20201016,1015,4110,4125,4110,4120,2566527
20201016,1016,4120,4125,4115,4120,1850288
20201016,1017,4120,4120,4115,4120,630395
20201016,1018,4120,4125,4115,4120,396148
20201016,1019,4125,4125,4120,4125,614256
20201016,1020,4125,4130,4120,4125,516430
20201016,1021,4125,4130,4125,4125,539333
20201016,1022,4125,4130,4115,4120,416678
20201016,1023,4115,4125,4115,4120,937468
20201016,1024,4120,4120,4110,4115,502415
20201016,1025,4115,4120,4110,4110,311964
20201016,1026,4110,4120,4110,4115,341438
20201016,1027,4115,4120,4110,4115,125291
20201016,1028,4120,4120,4110,4115,540000
20201016,1029,4115,4120,4110,4115,304815
20201016,1030,4120,4120,4110,4120,414445
20201016,1031,4120,4120,4105,4105,1176369
20201016,1032,4105,4115,4105,4110,963191
20201016,1033,4110,4120,4105,4110,587054
20201016,1034,4115,4120,4110,4115,155948
20201016,1035,4115,4120,4105,4110,761470
20201016,1036,4110,4110,4100,4105,941660
20201016,1037,4100,4110,4100,4110,358227
20201016,1038,4110,4110,4100,4100,468139
20201016,1039,4100,4110,4100,4105,200863
20201016,1040,4105,4110,4105,4105,368753
20201016,1041,4105,4105,4095,4105,660681
20201016,1042,4100,4105,4095,4100,83869
20201016,1043,4100,4105,4095,4100,444976
20201016,1044,4100,4100,4095,4095,157520
20201016,1045,4095,4100,4090,4090,778782
20201016,1046,4095,4100,4090,4095,819811
20201016,1047,4095,4100,4090,4100,571022
20201016,1048,4100,4100,4095,4100,148895
20201016,1049,4100,4110,4095,4105,667680
20201016,1050,4105,4110,4100,4110,104059
20201016,1051,4110,4110,4100,4100,63753
20201016,1052,4100,4105,4095,4105,272289
20201016,1053,4105,4110,4100,4110,951601
20201016,1054,4110,4115,4105,4110,231717
20201016,1055,4110,4115,4110,4115,38352
20201016,1056,4115,4115,4110,4115,172113
20201016,1057,4115,4115,4105,4110,731806
20201016,1058,4105,4115,4105,4110,98375
20201016,1059,4110,4115,4110,4115,89046
20201016,1100,4115,4115,4105,4110,159741
20201016,1101,4110,4115,4110,4115,608268
20201016,1102,4115,4115,4105,4115,131934
20201016,1103,4115,4115,4110,4115,215392
20201016,1104,4115,4120,4115,4115,166795
20201016,1105,4115,4120,4110,4115,50479
20201016,1106,4115,4115,4110,4115,637341
20201016,1107,4115,4115,4110,4115,10129
20201016,1108,4110,4120,4110,4115,325118
20201016,1109,4115,4120,4110,4115,67873
20201016,1110,4115,4120,4115,4120,28561
20201016,1111,4115,4120,4115,4115,12538
20201016,1112,4120,4120,4110,4110,172581
20201016,1113,4115,4115,4105,4110,192528
20201016,1114,4105,4110,4105,4105,53853
20201016,1115,4105,4110,4105,4110,886618
20201016,1116,4105,4110,4105,4110,260818
20201016,1117,4110,4115,4110,4110,102017
20201016,1118,4110,4110,4105,4110,20453
20201016,1119,4110,4115,4110,4110,339987
20201016,1120,4115,4120,4110,4120,1195055
20201016,1121,4125,4125,4115,4120,449323
20201016,1122,4120,4120,4115,4115,55196
20201016,1123,4115,4120,4115,4120,429134
20201016,1124,4120,4120,4115,4115,29623
20201016,1125,4115,4120,4115,4120,341299
20201016,1126,4120,4120,4110,4115,417391
20201016,1127,4110,4115,4105,4110,374643
20201016,1128,4110,4115,4110,4115,377983
20201016,1129,4115,4120,4110,4115,184567
20201016,1130,4115,4120,4115,4115,672264
20201016,1131,4120,4125,4115,4115,214406
20201016,1132,4115,4120,4110,4120,170650
20201016,1133,4120,4120,4115,4115,170784
20201016,1134,4115,4120,4115,4120,65474
20201016,1135,4115,4125,4115,4120,382249
20201016,1136,4125,4125,4120,4125,35273
20201016,1137,4125,4125,4120,4120,214997
20201016,1138,4125,4125,4115,4120,201759
20201016,1139,4120,4120,4115,4115,41901
20201016,1140,4115,4120,4115,4115,184981
20201016,1141,4115,4120,4110,4115,225052
20201016,1142,4115,4120,4115,4115,136349
20201016,1143,4115,4120,4115,4115,165893
20201016,1144,4115,4115,4110,4115,44639
20201016,1145,4115,4115,4105,4110,615758
20201016,1146,4110,4110,4105,4110,16100
20201016,1147,4105,4115,4105,4115,293492
20201016,1148,4110,4115,4105,4105,74108
20201016,1149,4105,4110,4105,4105,81091
20201016,1150,4105,4110,4100,4105,710393
20201016,1151,4105,4110,4105,4110,36984
20201016,1152,4110,4110,4105,4105,13028
20201016,1153,4105,4110,4105,4110,395682
20201016,1154,4110,4115,4105,4110,169669
20201016,1155,4110,4115,4105,4115,13340
20201016,1156,4110,4115,4105,4105,129063
20201016,1157,4110,4110,4105,4110,92720
20201016,1158,4110,4110,4105,4105,20250
20201016,1159,4105,4110,4105,4105,25771
20201016,1200,4105,4110,4100,4100,583283
20201016,1201,4100,4105,4100,4105,176556
20201016,1202,4105,4105,4100,4100,791055
20201016,1203,4100,4105,4100,4105,192449
20201016,1204,4105,4110,4100,4110,67878
20201016,1205,4110,4110,4105,4110,55129
20201016,1206,4110,4110,4105,4105,80150
20201016,1207,4105,4110,4105,4110,835652
20201016,1208,4110,4115,4105,4115,86582
20201016,1209,4110,4115,4110,4115,868506
20201016,1210,4115,4120,4110,4115,240941
20201016,1211,4115,4115,4115,4115,91626
20201016,1212,4115,4115,4110,4115,14877
20201016,1213,4115,4120,4110,4120,316499
20201016,1214,4120,4120,4115,4115,536018
20201016,1215,4115,4120,4110,4120,371095
20201016,1216,4120,4120,4115,4115,85613
20201016,1217,4115,4120,4110,4110,172173
20201016,1218,4115,4120,4115,4115,167216
20201016,1219,4115,4120,4115,4120,25791
20201016,1220,4120,4125,4115,4120,1340778
20201016,1221,4120,4125,4115,4115,575616
20201016,1222,4120,4125,4115,4120,100095
20201016,1223,4120,4125,4120,4125,46869
20201016,1224,4125,4125,4120,4125,1601686
20201016,1225,4125,4125,4120,4125,505336
20201016,1226,4125,4130,4120,4130,680599
20201016,1227,4125,4135,4125,4135,769764
20201016,1228,4135,4135,4130,4135,463921
20201016,1229,4130,4135,4130,4135,239380
20201016,1230,4135,4140,4130,4135,930369
20201016,1231,4140,4140,4135,4140,477608
20201016,1232,4135,4145,4135,4145,1400454
20201016,1233,4145,4145,4140,4145,87028
20201016,1234,4145,4145,4140,4140,206810
20201016,1235,4140,4145,4140,4140,311665
20201016,1236,4140,4145,4135,4135,637803
20201016,1237,4140,4140,4135,4140,91596
20201016,1238,4140,4145,4135,4140,637847
20201016,1239,4140,4140,4135,4140,213126
20201016,1240,4140,4145,4135,4140,551282
20201016,1241,4145,4145,4140,4145,114864
20201016,1242,4145,4145,4140,4145,63815
20201016,1243,4140,4150,4140,4145,1096503
20201016,1244,4145,4150,4145,4150,274896
20201016,1245,4150,4150,4145,4150,173075
20201016,1246,4150,4150,4140,4150,792970
20201016,1247,4145,4150,4135,4135,731305
20201016,1248,4140,4140,4135,4135,167199
20201016,1249,4135,4140,4135,4135,73693
20201016,1250,4135,4140,4135,4140,841723
20201016,1251,4140,4140,4135,4140,131318
20201016,1252,4135,4140,4130,4135,947479
20201016,1253,4135,4140,4130,4135,219307
20201016,1254,4130,4135,4130,4135,279074
20201016,1255,4135,4140,4130,4135,153533
20201016,1256,4135,4140,4130,4140,371468
20201016,1257,4140,4140,4135,4135,71436
20201016,1258,4140,4140,4135,4140,32434
20201016,1259,4140,4140,4135,4140,65931
20201016,1300,4140,4140,4135,4140,831886
20201016,1301,4140,4140,4130,4130,520875
20201016,1302,4130,4135,4130,4130,64660
20201016,1303,4130,4135,4130,4135,30276
20201016,1304,4135,4135,4130,4135,267008
20201016,1305,4135,4145,4135,4140,607113
20201016,1306,4140,4140,4135,4140,134499
20201016,1307,4135,4140,4130,4135,413878
20201016,1308,4135,4145,4135,4140,285358
20201016,1309,4140,4145,4135,4140,189884
20201016,1310,4140,4145,4135,4140,64397
20201016,1311,4140,4145,4135,4140,136475
20201016,1312,4140,4145,4135,4135,133042
20201016,1313,4135,4140,4135,4140,9682
20201016,1314,4140,4145,4135,4140,297157
20201016,1315,4140,4145,4135,4135,93180
20201016,1316,4140,4145,4135,4140,34544
20201016,1317,4140,4150,4140,4145,886276
20201016,1318,4145,4145,4140,4145,49009
20201016,1319,4145,4145,4140,4140,58986
20201016,1320,4140,4150,4140,4150,198690
20201016,1321,4145,4150,4140,4140,476111
20201016,1322,4140,4145,4140,4145,113676
20201016,1323,4145,4150,4140,4145,192354
20201016,1324,4145,4150,4145,4150,114305
20201016,1325,4150,4150,4145,4150,349031
20201016,1326,4150,4155,4145,4150,924867
20201016,1327,4155,4160,4150,4155,1054128
20201016,1328,4155,4165,4155,4160,1207087
20201016,1329,4160,4165,4155,4160,468376
20201016,1330,4160,4170,4160,4170,693044
20201016,1331,4165,4170,4160,4165,1063752
20201016,1332,4165,4170,4160,4160,456207
20201016,1333,4160,4170,4160,4165,641629
20201016,1334,4165,4175,4165,4175,1116325
20201016,1335,4175,4175,4160,4165,1197394
20201016,1336,4170,4170,4165,4170,107804
20201016,1337,4165,4170,4160,4160,249041
20201016,1338,4160,4175,4160,4170,847262
20201016,1339,4175,4175,4170,4170,769552
20201016,1340,4170,4175,4170,4175,265455
20201016,1341,4175,4180,4170,4180,1149123
20201016,1342,4180,4180,4170,4180,752728
20201016,1343,4175,4180,4165,4170,1653116
20201016,1344,4170,4180,4170,4175,1064085
20201016,1345,4170,4180,4170,4170,711806
20201016,1346,4175,4180,4165,4180,857858
20201016,1347,4175,4180,4170,4180,318583
20201016,1348,4180,4185,4175,4180,1549110
20201016,1349,4180,4185,4175,4180,243651
20201016,1350,4180,4185,4180,4185,153665
20201016,1351,4185,4185,4180,4185,169211
20201016,1352,4185,4190,4175,4180,2425279
20201016,1353,4180,4185,4175,4180,1418462
20201016,1354,4175,4190,4175,4190,712473
20201016,1355,4185,4195,4185,4190,1418685
20201016,1356,4190,4195,4185,4190,1095023
20201016,1357,4190,4195,4180,4185,527814
20201016,1358,4185,4195,4180,4190,1392630
20201016,1359,4195,4195,4180,4180,728567
20201016,1400,4185,4190,4180,4185,378711
20201016,1401,4185,4185,4175,4175,905638
20201016,1402,4175,4185,4175,4180,1557578
20201016,1403,4180,4185,4175,4175,1177865
20201016,1404,4175,4180,4175,4180,222696
20201016,1405,4175,4180,4175,4180,283835
20201016,1406,4180,4180,4170,4180,847725
20201016,1407,4175,4180,4175,4180,234063
20201016,1408,4175,4180,4170,4175,431344
20201016,1409,4175,4180,4170,4175,1295219
20201016,1410,4175,4180,4170,4175,653722
20201016,1411,4175,4180,4170,4175,232901
20201016,1412,4170,4175,4170,4175,85856
20201016,1413,4170,4175,4170,4170,600605
20201016,1414,4170,4170,4165,4165,395341
20201016,1415,4165,4170,4165,4165,293978
20201016,1416,4165,4170,4165,4165,132641
20201016,1417,4165,4170,4160,4160,935637
20201016,1418,4165,4170,4160,4165,624284
20201016,1419,4165,4165,4160,4165,316255
20201016,1420,4165,4165,4155,4155,613975
20201016,1421,4160,4160,4150,4155,691017
20201016,1422,4155,4160,4150,4155,459847
20201016,1423,4160,4160,4150,4155,431991
20201016,1424,4150,4155,4145,4150,980515
20201016,1425,4150,4155,4145,4150,293395
20201016,1426,4150,4155,4145,4155,575192
20201016,1427,4155,4160,4155,4160,544941
20201016,1428,4155,4160,4150,4160,902057
20201016,1429,4160,4160,4155,4155,238459
20201016,1430,4160,4160,4155,4160,234702
20201016,1431,4155,4165,4155,4160,744692
20201016,1432,4160,4160,4155,4160,529995
20201016,1433,4160,4160,4155,4155,127452
20201016,1434,4160,4160,4150,4150,352309
20201016,1435,4150,4155,4150,4150,515956
20201016,1436,4150,4160,4150,4155,189451
20201016,1437,4155,4155,4145,4145,1101740
20201016,1438,4145,4150,4140,4145,709971
20201016,1439,4140,4145,4135,4140,1387497
20201016,1440,4140,4145,4140,4145,190116
20201016,1441,4145,4145,4135,4140,608169
20201016,1442,4140,4145,4135,4135,520900
20201016,1443,4140,4140,4130,4135,966843
20201016,1444,4130,4135,4130,4130,303328
20201016,1445,4130,4135,4125,4130,769957
20201016,1446,4130,4135,4125,4130,761599
20201016,1447,4135,4140,4130,4135,1205171
20201016,1448,4135,4135,4125,4130,759462
20201016,1449,4130,4130,4125,4130,308344
20201016,1450,4130,4135,4130,4135,63481
20201016,1451,4135,4135,4125,4125,551751
20201016,1452,4130,4130,4125,4130,61922
20201016,1453,4125,4130,4120,4130,996535
20201016,1454,4125,4135,4125,4130,707498
20201016,1455,4130,4135,4125,4130,251722
20201016,1456,4135,4135,4125,4130,153449
20201016,1457,4125,4130,4120,4130,810591
20201016,1458,4125,4130,4125,4130,101041
20201016,1459,4130,4130,4125,4125,32438
20201016,1500,4125,4130,4125,4130,771068
20201016,1501,4130,4135,4125,4130,239272
20201016,1502,4130,4135,4125,4135,146235
20201016,1503,4135,4135,4125,4130,401933
20201016,1504,4130,4135,4125,4130,291885
20201016,1505,4130,4135,4125,4130,638704
20201016,1506,4130,4135,4125,4130,106879
20201016,1507,4130,4135,4125,4130,958770
20201016,1508,4130,4135,4130,4130,461256
20201016,1509,4130,4135,4130,4135,456825
20201016,1510,4135,4135,4130,4130,202252
20201016,1511,4130,4135,4130,4135,258656
20201016,1512,4130,4140,4130,4135,953696
20201016,1513,4135,4140,4130,4135,127754
20201016,1514,4135,4135,4130,4130,55160
20201016,1515,4135,4135,4130,4135,326118
20201016,1516,4130,4135,4130,4130,161096
20201016,1517,4130,4135,4130,4130,465760
20201016,1518,4135,4140,4130,4140,289021
20201016,1519,4140,4140,4135,4140,217870
20201016,1520,4140,4140,4135,4135,294792
20201016,1530,4135,4135,4135,4135,2576311