날짜,시간,시가,고가,저가,종가,거래량
20201019,0901,4090,4100,4085,4085,2842003
20201019,0902,4085,4095,4080,4090,1947092
20201019,0903,4090,4090,4075,4080,1798296
20201019,0904,4085,4090,4075,4080,1493715
20201019,0905,4080,4080,4075,4075,1637596
20201019,0906,4080,4085,4070,4080,1193371
20201019,0907,4080,4090,4080,4085,913070
20201019,0908,4085,4085,4075,4080,1196001
20201019,0909,4080,4085,4075,4075,487073
20201019,0910,4075,4080,4075,4080,1119800
20201019,0911,4080,4085,4070,4075,1477493
20201019,0912,4075,4075,4065,4070,1715997
20201019,0913,4070,4075,4070,4075,824703
20201019,0914,4075,4080,4065,4075,545669
20201019,0915,4075,4080,4070,4075,470580
20201019,0916,4075,4075,4065,4075,618535
20201019,0917,4075,4080,4065,4070,535563
20201019,0918,4070,4070,4060,4070,1061766
20201019,0919,4070,4070,4065,4070,163549
20201019,0920,4075,4075,4065,4070,542658
20201019,0921,4070,4070,4060,4060,907593
20201019,0922,4065,4070,4060,4065,317449
20201019,0923,4065,4070,4060,4065,231533
20201019,0924,4060,4070,4060,4070,321123
20201019,0925,4070,4075,4065,4070,720695
20201019,0926,4070,4080,4070,4075,885940
20201019,0927,4075,4080,4070,4075,439389
20201019,0928,4075,4080,4070,4080,554527
20201019,0929,4080,4085,4075,4075,1433814
20201019,0930,4075,4085,4070,4085,380675
20201019,0931,4085,4090,4080,4085,1748650
20201019,0932,4085,4095,4080,4085,673869
20201019,0933,4085,4090,4080,4085,332756
20201019,0934,4085,4085,4075,4075,705999
20201019,0935,4075,4080,4070,4075,577421
20201019,0936,4075,4075,4070,4070,847641
20201019,0937,4070,4080,4070,4080,205433
20201019,0938,4080,4095,4070,4090,1543699
20201019,0939,4090,4100,4085,4095,1337353
20201019,0940,4090,4105,4090,4100,1386438
20201019,0941,4100,4105,4095,4095,843116
20201019,0942,4095,4095,4090,4090,290385
20201019,0943,4095,4105,4085,4100,1278325
20201019,0944,4100,4100,4090,4095,245473
20201019,0945,4095,4100,4090,4095,358647
20201019,0946,4095,4095,4085,4095,476877
20201019,0947,4090,4095,4085,4090,540231
20201019,0948,4090,4100,4090,4100,396247
20201019,0949,4100,4100,4095,4100,597451
20201019,0950,4100,4105,4095,4100,285396
20201019,0951,4100,4105,4095,4100,425981
20201019,0952,4100,4105,4095,4105,416244
20201019,0953,4105,4105,4095,4105,334740
20201019,0954,4100,4110,4100,4105,1010584
20201019,0955,4105,4110,4095,4100,447583
20201019,0956,4100,4110,4100,4110,558957
20201019,0957,4110,4110,4100,4110,553968
20201019,0958,4105,4110,4105,4105,599699
20201019,0959,4105,4110,4100,4105,231468
20201019,1000,4105,4105,4100,4100,899191
20201019,1001,4100,4105,4090,4095,585961
20201019,1002,4090,4110,4090,4105,1406230
20201019,1003,4105,4105,4095,4100,244078
20201019,1004,4100,4100,4090,4095,334715
20201019,1005,4090,4105,4090,4095,541628
20201019,1006,4095,4100,4090,4100,204040
20201019,1007,4095,4100,4090,4095,233176
20201019,1008,4100,4100,4095,4095,141314
20201019,1009,4095,4095,4085,4090,1218043
20201019,1010,4090,4090,4085,4090,211209
20201019,1011,4090,4100,4085,4095,398293
20201019,1012,4095,4095,4085,4090,1452815
20201019,1013,4085,4090,4085,4085,143361
20201019,1014,4085,4090,4085,4090,931752
20201019,1015,4085,4090,4080,4080,433348
20201019,1016,4085,4090,4080,4085,703680
20201019,1017,4085,4085,4080,4080,1227366
20201019,1018,4080,4080,4075,4080,132349
20201019,1019,4080,4080,4075,4075,546820
20201019,1020,4075,4075,4070,4075,532156
20201019,1021,4075,4075,4070,4070,166861
20201019,1022,4075,4080,4070,4075,647460
20201019,1023,4075,4080,4070,4080,195767
20201019,1024,4075,4080,4070,4075,224332
20201019,1025,4075,4080,4075,4075,46800
20201019,1026,4075,4075,4070,4075,728361
20201019,1027,4070,4080,4070,4080,212271
20201019,1028,4075,4075,4070,4070,756558
20201019,1029,4070,4075,4065,4070,540913
20201019,1030,4070,4075,4070,4070,225737
20201019,1031,4070,4075,4065,4070,778985
20201019,1032,4070,4075,4065,4070,324661
20201019,1033,4070,4075,4065,4070,205020
20201019,1034,4070,4075,4065,4070,297949
20201019,1035,4075,4075,4065,4070,118158
20201019,1036,4075,4075,4070,4075,73713
20201019,1037,4075,4080,4075,4080,634184
20201019,1038,4080,4085,4075,4085,1271191
20201019,1039,4080,4080,4075,4075,48346
20201019,1040,4075,4080,4075,4075,398126
20201019,1041,4075,4075,4070,4075,110204
20201019,1042,4075,4075,4070,4070,584551
20201019,1043,4070,4070,4065,4070,113980
20201019,1044,4070,4075,4065,4065,1258427
20201019,1045,4065,4065,4060,4060,323015
20201019,1046,4060,4070,4060,4065,1226518
20201019,1047,4065,4070,4060,4065,228695
20201019,1048,4065,4065,4060,4060,37152
20201019,1049,4060,4065,4060,4060,1019439
20201019,1050,4060,4065,4060,4060,225937
20201019,1051,4060,4065,4060,4060,830253
20201019,1052,4060,4065,4055,4065,420040
20201019,1053,4065,4065,4060,4060,814487
20201019,1054,4060,4065,4060,4065,304991
20201019,1055,4065,4065,4060,4065,39572
20201019,1056,4060,4065,4055,4060,713073
20201019,1057,4055,4060,4055,4060,29125
20201019,1058,4060,4060,4055,4055,279078
20201019,1059,4060,4060,4055,4060,220380
20201019,1100,4060,4065,4060,4065,377529
20201019,1101,4065,4070,4060,4065,215906
20201019,1102,4065,4070,4060,4065,132931
20201019,1103,4065,4070,4060,4070,144777
20201019,1104,4070,4070,4065,4065,30738
20201019,1105,4065,4070,4065,4070,362813
20201019,1106,4070,4070,4065,4065,25521
20201019,1107,4070,4070,4065,4065,317435
20201019,1108,4065,4065,4060,4065,29896
20201019,1109,4060,4070,4060,4065,221405
20201019,1110,4065,4070,4060,4070,88408
20201019,1111,4065,4070,4060,4070,111299
20201019,1112,4070,4070,4065,4070,273382
20201019,1113,4070,4075,4065,4065,553790
20201019,1114,4070,4070,4065,4070,8334
20201019,1115,4065,4070,4065,4065,19847
20201019,1116,4065,4075,4065,4075,288358
20201019,1117,4070,4075,4065,4075,187990
20201019,1118,4075,4075,4070,4075,40072
20201019,1119,4070,4075,4070,4070,203273
20201019,1120,4070,4080,4070,4075,438414
20201019,1121,4080,4080,4070,4080,598578
20201019,1122,4075,4080,4075,4075,202629
20201019,1123,4075,4080,4070,4070,34674
20201019,1124,4070,4075,4070,4070,45301
20201019,1125,4070,4075,4070,4070,3082
20201019,1126,4070,4075,4065,4065,459311
20201019,1127,4070,4075,4065,4075,202957
20201019,1128,4070,4075,4070,4075,154045
20201019,1129,4070,4075,4070,4075,4486
20201019,1130,4070,4075,4065,4075,144211
20201019,1131,4075,4075,4065,4065,42103
20201019,1132,4065,4070,4065,4065,26099
20201019,1133,4070,4070,4065,4070,35624
20201019,1134,4070,4075,4070,4075,132510
20201019,1135,4075,4080,4075,4080,702916
20201019,1136,4075,4080,4070,4080,85127
20201019,1137,4080,4080,4070,4075,61361
20201019,1138,4070,4075,4070,4075,16197
20201019,1139,4075,4075,4070,4075,35623
20201019,1140,4070,4070,4065,4070,235160
20201019,1141,4070,4075,4065,4070,74092
20201019,1142,4070,4075,4065,4070,107283
20201019,1143,4070,4075,4070,4070,15010
20201019,1144,4070,4075,4070,4070,289555
20201019,1145,4070,4075,4065,4075,78652
20201019,1146,4070,4075,4065,4070,55583
20201019,1147,4070,4070,4065,4065,11780
20201019,1148,4065,4070,4065,4065,2260
20201019,1149,4065,4070,4065,4070,7444
20201019,1150,4065,4070,4065,4070,19877
20201019,1151,4070,4075,4065,4070,92521
20201019,1152,4070,4075,4065,4075,29135
20201019,1153,4070,4075,4065,4070,71390
20201019,1154,4065,4070,4065,4065,42114
20201019,1155,4070,4070,4065,4070,34940
20201019,1156,4070,4070,4065,4070,4721
20201019,1157,4065,4070,4065,4070,10867
20201019,1158,4070,4070,4065,4070,1384
20201019,1159,4065,4070,4060,4060,1182108
20201019,1200,4060,4070,4060,4065,246930
20201019,1201,4065,4070,4060,4070,46742
20201019,1202,4065,4070,4060,4065,34406
20201019,1203,4065,4065,4060,4065,55429
20201019,1204,4060,4065,4055,4055,1154434
20201019,1205,4060,4060,4055,4060,163710
20201019,1206,4060,4060,4055,4055,91017
20201019,1207,4060,4060,4055,4060,105694
20201019,1208,4060,4065,4055,4060,1468664
20201019,1209,4065,4065,4055,4055,98005
20201019,1210,4060,4060,4055,4055,20639
20201019,1211,4055,4065,4055,4060,76610
20201019,1212,4060,4065,4060,4065,25675
20201019,1213,4065,4070,4060,4070,790264
20201019,1214,4065,4070,4060,4070,146435
20201019,1215,4070,4070,4065,4070,21253
20201019,1216,4070,4070,4065,4070,28735
20201019,1217,4070,4080,4065,4075,1620574
20201019,1218,4075,4075,4070,4075,14631
20201019,1219,4075,4075,4070,4070,94835
20201019,1220,4075,4080,4070,4075,216289
20201019,1221,4075,4080,4075,4080,1517270
20201019,1222,4080,4085,4075,4085,1408468
20201019,1223,4085,4085,4075,4080,183721
20201019,1224,4080,4085,4080,4080,230390
20201019,1225,4080,4085,4075,4085,412342
20201019,1226,4080,4085,4080,4085,82622
20201019,1227,4080,4090,4080,4085,1411959
20201019,1228,4090,4090,4080,4080,344808
20201019,1229,4080,4085,4080,4085,376002
20201019,1230,4085,4085,4080,4085,347849
20201019,1231,4085,4085,4080,4085,118442
20201019,1232,4085,4085,4080,4080,802490
20201019,1233,4080,4085,4080,4085,113196
20201019,1234,4085,4085,4080,4080,26325
20201019,1235,4085,4085,4080,4085,331230
20201019,1236,4085,4090,4080,4085,109285
20201019,1237,4085,4090,4085,4085,103923
20201019,1238,4085,4090,4085,4085,16132
20201019,1239,4090,4090,4085,4085,72148
20201019,1240,4085,4090,4085,4085,26859
20201019,1241,4085,4090,4085,4090,41706
20201019,1242,4090,4090,4080,4085,699228
20201019,1243,4080,4085,4080,4085,5813
20201019,1244,4080,4085,4080,4085,148372
20201019,1245,4080,4085,4080,4080,41947
20201019,1246,4080,4080,4080,4080,332962
20201019,1247,4080,4080,4075,4075,31491
20201019,1248,4075,4080,4075,4075,542377
20201019,1249,4075,4080,4070,4070,133543
20201019,1250,4075,4080,4075,4075,142803
20201019,1251,4075,4075,4070,4075,13778
20201019,1252,4075,4075,4070,4075,225949
20201019,1253,4080,4080,4075,4080,54302
20201019,1254,4075,4080,4075,4075,7919
20201019,1255,4075,4080,4075,4075,10266
20201019,1256,4075,4080,4075,4075,17102
20201019,1257,4080,4080,4075,4075,13237
20201019,1258,4080,4080,4075,4080,23295
20201019,1259,4080,4080,4075,4080,25843
20201019,1300,4080,4080,4075,4080,76905
20201019,1301,4080,4080,4075,4075,14872
20201019,1302,4075,4075,4075,4075,8731
20201019,1303,4075,4080,4075,4080,53996
20201019,1304,4075,4080,4075,4075,242393
20201019,1305,4075,4075,4070,4070,426168
20201019,1306,4070,4075,4070,4070,382261
20201019,1307,4070,4075,4070,4070,66570
20201019,1308,4075,4075,4065,4070,774331
20201019,1309,4070,4075,4070,4075,73670
20201019,1310,4075,4075,4070,4070,9393
20201019,1311,4070,4075,4070,4070,77029
20201019,1312,4070,4075,4070,4070,212013
20201019,1313,4065,4070,4065,4065,685730
20201019,1314,4065,4070,4060,4070,1103380
20201019,1315,4065,4070,4065,4070,77895
20201019,1316,4065,4070,4065,4070,23268
20201019,1317,4070,4070,4065,4070,13741
20201019,1318,4070,4075,4065,4070,425334
20201019,1319,4070,4075,4070,4075,2907
20201019,1320,4070,4075,4070,4075,389667
20201019,1321,4080,4080,4075,4075,981688
20201019,1322,4080,4085,4080,4085,190373
20201019,1323,4080,4085,4080,4080,99632
20201019,1324,4080,4085,4075,4080,323342
20201019,1325,4080,4085,4080,4085,335399
20201019,1326,4085,4085,4080,4080,48584
20201019,1327,4080,4085,4080,4085,3711
20201019,1328,4085,4085,4080,4080,7544
20201019,1329,4085,4085,4080,4085,488077
20201019,1330,4085,4085,4075,4080,133675
20201019,1331,4080,4085,4080,4080,315041
20201019,1332,4085,4085,4080,4085,26406
20201019,1333,4085,4090,4080,4085,660294
20201019,1334,4085,4085,4080,4080,1760
20201019,1335,4080,4085,4075,4080,178654
20201019,1336,4085,4085,4075,4080,50407
20201019,1337,4075,4080,4075,4080,178140
20201019,1338,4085,4085,4075,4085,27475
20201019,1339,4085,4085,4080,4080,6656
20201019,1340,4080,4085,4080,4080,53693
20201019,1341,4075,4085,4075,4085,79912
20201019,1342,4080,4085,4080,4080,19392
20201019,1343,4080,4085,4080,4080,10848
20201019,1344,4080,4085,4075,4075,376452
20201019,1345,4075,4080,4075,4080,17133
20201019,1346,4080,4080,4075,4080,12840
20201019,1347,4080,4080,4075,4080,11619
20201019,1348,4080,4080,4075,4080,13677
20201019,1349,4080,4085,4075,4080,165154
20201019,1350,4080,4085,4080,4080,55565
20201019,1351,4080,4090,4080,4090,1124613
20201019,1352,4090,4095,4085,4090,952474
20201019,1353,4090,4090,4080,4085,153702
20201019,1354,4085,4090,4080,4090,86699
20201019,1355,4085,4090,4085,4090,39022
20201019,1356,4085,4095,4085,4090,749188
20201019,1357,4090,4095,4085,4090,177500
20201019,1358,4090,4090,4085,4090,28479
20201019,1359,4090,4090,4080,4085,339997
20201019,1400,4085,4085,4080,4085,175812
20201019,1401,4085,4085,4080,4085,237770
20201019,1402,4085,4090,4080,4085,154079
20201019,1403,4080,4085,4080,4085,16162
20201019,1404,4085,4085,4080,4085,10748
20201019,1405,4085,4085,4080,4080,36375
20201019,1406,4080,4085,4080,4080,40495
20201019,1407,4080,4085,4080,4085,13160
20201019,1408,4085,4090,4080,4085,174526
20201019,1409,4090,4090,4085,4090,2016
20201019,1410,4085,4090,4085,4085,176298
20201019,1411,4085,4090,4085,4090,48917
20201019,1412,4085,4090,4080,4085,94439
20201019,1413,4080,4090,4080,4085,118714
20201019,1414,4090,4090,4080,4080,48572
20201019,1415,4085,4090,4080,4090,76060
20201019,1416,4090,4095,4085,4090,1082934
20201019,1417,4090,4090,4085,4090,205987
20201019,1418,4090,4090,4085,4085,512815
20201019,1419,4085,4090,4085,4090,161365
20201019,1420,4090,4090,4080,4085,101704
20201019,1421,4085,4090,4080,4085,38635
20201019,1422,4085,4090,4080,4085,52727
20201019,1423,4080,4085,4080,4080,44960
20201019,1424,4085,4085,4080,4085,12134
20201019,1425,4085,4085,4080,4080,30116
20201019,1426,4085,4085,4080,4080,31641
20201019,1427,4085,4085,4080,4085,880
20201019,1428,4080,4085,4075,4085,944549
20201019,1429,4080,4085,4080,4085,192433
20201019,1430,4080,4085,4080,4085,39184
20201019,1431,4085,4090,4080,4085,634914
20201019,1432,4080,4085,4080,4080,258956
20201019,1433,4080,4085,4080,4080,7422
20201019,1434,4085,4090,4080,4085,392519
20201019,1435,4085,4090,4085,4090,32255
20201019,1436,4085,4090,4085,4090,671924
20201019,1437,4090,4095,4090,4090,119716
20201019,1438,4095,4095,4090,4090,39944
20201019,1439,4095,4105,4090,4105,1495682
20201019,1440,4105,4110,4100,4105,626510
20201019,1441,4105,4110,4100,4100,1220848
20201019,1442,4105,4110,4105,4105,492091
20201019,1443,4105,4115,4105,4110,861772
20201019,1444,4110,4120,4110,4115,1822429
20201019,1445,4115,4120,4110,4115,169656
20201019,1446,4115,4120,4110,4115,701930
20201019,1447,4115,4120,4110,4115,477031
20201019,1448,4115,4115,4105,4115,877659
20201019,1449,4110,4115,4110,4115,81360
20201019,1450,4110,4120,4110,4120,498344
20201019,1451,4120,4120,4110,4115,1071989
20201019,1452,4115,4120,4115,4115,183205
20201019,1453,4120,4125,4115,4120,713692
20201019,1454,4120,4125,4120,4125,434865
20201019,1455,4120,4125,4115,4120,782386
20201019,1456,4120,4120,4110,4115,274636
20201019,1457,4115,4120,4110,4110,399532
20201019,1458,4110,4115,4105,4110,488804
20201019,1459,4110,4110,4105,4105,38196
20201019,1500,4105,4110,4105,4110,90974
20201019,1501,4105,4115,4105,4110,316548
20201019,1502,4110,4110,4105,4105,356004
20201019,1503,4110,4115,4105,4110,518491
20201019,1504,4110,4115,4110,4115,56783
20201019,1505,4110,4120,4110,4120,583260
20201019,1506,4120,4120,4110,4115,365387
20201019,1507,4110,4115,4105,4115,448308
20201019,1508,4110,4115,4105,4115,154900
20201019,1509,4115,4120,4110,4115,349775
20201019,1510,4115,4120,4110,4115,212637
20201019,1511,4115,4120,4115,4115,68757
20201019,1512,4115,4120,4110,4115,575323
20201019,1513,4115,4120,4110,4120,304347
20201019,1514,4115,4120,4115,4120,383840
20201019,1515,4115,4120,4110,4115,317708
20201019,1516,4115,4120,4115,4120,60184
20201019,1517,4115,4120,4115,4115,165180
20201019,1518,4115,4120,4115,4120,148166
20201019,1519,4115,4120,4115,4115,747843
20201019,1520,4115,4120,4110,4110,213690
20201019,1530,4120,4120,4120,4120,1416970