날짜,시간,시가,고가,저가,종가,거래량
20201015,0901,4040,4050,4040,4045,1978084
20201015,0902,4050,4060,4035,4050,2933545
20201015,0903,4045,4055,4040,4045,946816
20201015,0904,4050,4070,4045,4070,1921596
20201015,0905,4065,4070,4050,4060,1003802
20201015,0906,4060,4065,4055,4060,625064
20201015,0907,4060,4070,4055,4065,1091957
20201015,0908,4065,4070,4060,4065,685667
20201015,0909,4065,4065,4055,4060,825115
20201015,0910,4060,4065,4050,4055,1137161
20201015,0911,4055,4065,4050,4060,805961
20201015,0912,4055,4060,4050,4055,1654322
20201015,0913,4055,4060,4050,4050,190840
20201015,0914,4050,4055,4045,4050,847074
20201015,0915,4050,4055,4045,4055,496459
20201015,0916,4050,4065,4045,4060,1040291
20201015,0917,4060,4065,4050,4055,1864488
20201015,0918,4055,4060,4050,4060,286877
20201015,0919,4055,4060,4045,4050,1119392
20201015,0920,4050,4060,4045,4060,962464
20201015,0921,4060,4065,4055,4060,1145014
20201015,0922,4060,4065,4060,4060,148564
20201015,0923,4060,4070,4060,4070,1465094
20201015,0924,4065,4070,4060,4070,770989
20201015,0925,4070,4080,4065,4075,1522624
20201015,0926,4075,4080,4065,4070,696542
20201015,0927,4070,4075,4065,4070,413388
20201015,0928,4065,4070,4060,4065,647210
20201015,0929,4070,4075,4065,4070,784704
20201015,0930,4070,4075,4065,4075,486587
20201015,0931,4075,4075,4065,4070,490686
20201015,0932,4065,4080,4065,4075,1056081
20201015,0933,4080,4085,4075,4085,685129
20201015,0934,4085,4090,4080,4085,1298898
20201015,0935,4085,4090,4075,4085,544184
20201015,0936,4080,4090,4075,4075,969521
20201015,0937,4075,4080,4070,4075,646204
20201015,0938,4070,4080,4070,4080,570199
20201015,0939,4080,4090,4075,4085,960564
20201015,0940,4085,4095,4085,4090,1421307
20201015,0941,4090,4100,4085,4090,1011195
20201015,0942,4095,4100,4090,4095,1260412
20201015,0943,4095,4100,4090,4095,2322597
20201015,0944,4095,4100,4090,4100,512484
20201015,0945,4100,4100,4095,4100,782662
20201015,0946,4095,4105,4095,4105,546444
20201015,0947,4105,4110,4100,4110,1258770
20201015,0948,4110,4115,4105,4115,820587
20201015,0949,4115,4120,4110,4120,875611
20201015,0950,4120,4120,4115,4120,559558
20201015,0951,4115,4125,4110,4110,1974558
20201015,0952,4115,4115,4105,4105,1117671
20201015,0953,4105,4115,4100,4105,1568321
20201015,0954,4105,4110,4100,4110,572285
20201015,0955,4110,4115,4105,4115,1565620
20201015,0956,4110,4115,4105,4110,1481459
20201015,0957,4110,4110,4105,4105,519070
20201015,0958,4105,4110,4100,4100,485958
20201015,0959,4105,4110,4100,4105,579683
20201015,1000,4105,4110,4105,4105,675291
20201015,1001,4110,4110,4100,4110,516251
20201015,1002,4110,4120,4095,4095,1758581
20201015,1003,4100,4100,4095,4095,530106
20201015,1004,4095,4100,4090,4090,1214296
20201015,1005,4090,4100,4090,4095,799474
20201015,1006,4090,4100,4090,4095,754313
20201015,1007,4095,4100,4085,4095,900696
20201015,1008,4095,4095,4090,4090,63713
20201015,1009,4095,4095,4090,4090,565867
20201015,1010,4090,4090,4080,4080,988757
20201015,1011,4080,4085,4075,4080,854145
20201015,1012,4075,4080,4075,4080,214960
20201015,1013,4080,4085,4075,4080,1321602
20201015,1014,4080,4080,4075,4075,949607
20201015,1015,4075,4080,4070,4070,329318
20201015,1016,4070,4080,4070,4075,444741
20201015,1017,4075,4080,4070,4070,364854
20201015,1018,4070,4075,4065,4065,1098168
20201015,1019,4070,4070,4065,4065,421852
20201015,1020,4065,4070,4060,4060,714746
20201015,1021,4060,4065,4060,4065,647339
20201015,1022,4065,4065,4055,4060,1647773
20201015,1023,4060,4075,4060,4070,1159052
20201015,1024,4070,4085,4065,4080,1761530
20201015,1025,4080,4085,4075,4080,789388
20201015,1026,4075,4085,4075,4085,2193827
20201015,1027,4085,4090,4080,4085,1478292
20201015,1028,4085,4090,4080,4085,436949
20201015,1029,4085,4090,4080,4090,858974
20201015,1030,4085,4090,4080,4080,547013
20201015,1031,4080,4090,4075,4090,995318
20201015,1032,4090,4090,4075,4075,590535
20201015,1033,4080,4085,4075,4080,655222
20201015,1034,4085,4085,4075,4080,310871
20201015,1035,4080,4080,4070,4080,215473
20201015,1036,4075,4075,4070,4075,182508
20201015,1037,4075,4085,4070,4080,529059
20201015,1038,4080,4090,4075,4090,543667
20201015,1039,4090,4090,4085,4090,163640
20201015,1040,4090,4095,4085,4095,1392563
20201015,1041,4095,4100,4090,4100,661840
20201015,1042,4095,4100,4095,4095,167173
20201015,1043,4100,4100,4095,4095,434800
20201015,1044,4100,4100,4090,4095,363917
20201015,1045,4100,4105,4095,4100,989958
20201015,1046,4105,4110,4100,4105,871573
20201015,1047,4105,4110,4100,4105,708910
20201015,1048,4105,4110,4105,4105,82729
20201015,1049,4110,4110,4100,4105,882314
20201015,1050,4105,4110,4100,4105,526936
20201015,1051,4105,4115,4105,4110,1033931
20201015,1052,4110,4115,4105,4110,243368
20201015,1053,4110,4115,4105,4105,465707
20201015,1054,4105,4105,4100,4100,1153622
20201015,1055,4100,4105,4100,4105,170047
20201015,1056,4100,4105,4100,4100,504690
20201015,1057,4105,4105,4100,4105,209220
20201015,1058,4100,4105,4095,4095,140989
20201015,1059,4095,4100,4090,4095,773593
20201015,1100,4095,4095,4090,4090,189015
20201015,1101,4090,4095,4090,4090,113931
20201015,1102,4090,4095,4090,4095,171536
20201015,1103,4095,4095,4090,4090,204333
20201015,1104,4090,4095,4085,4090,265418
20201015,1105,4090,4090,4085,4085,689792
20201015,1106,4085,4090,4080,4085,424047
20201015,1107,4085,4085,4080,4085,53652
20201015,1108,4080,4085,4080,4080,131829
20201015,1109,4080,4085,4075,4080,851224
20201015,1110,4080,4080,4075,4075,176468
20201015,1111,4075,4080,4075,4075,567971
20201015,1112,4075,4080,4075,4080,1021950
20201015,1113,4080,4085,4075,4080,575361
20201015,1114,4075,4080,4070,4075,793688
20201015,1115,4075,4075,4070,4075,87948
20201015,1116,4075,4080,4070,4080,119272
20201015,1117,4080,4080,4075,4080,52826
20201015,1118,4080,4085,4075,4085,493586
20201015,1119,4080,4085,4080,4085,799957
20201015,1120,4085,4085,4080,4080,275732
20201015,1121,4080,4090,4080,4090,272634
20201015,1122,4090,4090,4085,4090,214074
20201015,1123,4090,4090,4085,4085,644044
20201015,1124,4085,4090,4080,4080,87231
20201015,1125,4080,4085,4080,4080,94665
20201015,1126,4080,4090,4080,4085,173013
20201015,1127,4090,4090,4080,4080,112180
20201015,1128,4080,4090,4080,4090,118271
20201015,1129,4085,4090,4085,4085,15153
20201015,1130,4090,4090,4085,4085,14124
20201015,1131,4085,4090,4085,4085,96901
20201015,1132,4085,4090,4080,4085,457579
20201015,1133,4085,4085,4080,4085,35664
20201015,1134,4085,4085,4080,4080,163859
20201015,1135,4085,4090,4080,4090,106843
20201015,1136,4090,4090,4080,4085,131008
20201015,1137,4085,4085,4080,4080,455527
20201015,1138,4080,4085,4080,4085,90034
20201015,1139,4085,4085,4080,4080,18040
20201015,1140,4085,4085,4080,4085,46580
20201015,1141,4085,4090,4080,4085,96299
20201015,1142,4085,4090,4085,4090,46152
20201015,1143,4090,4090,4085,4090,915732
20201015,1144,4085,4090,4085,4085,13841
20201015,1145,4090,4090,4080,4085,323622
20201015,1146,4085,4090,4080,4085,28252
20201015,1147,4085,4085,4075,4080,586998
20201015,1148,4080,4080,4075,4080,24404
20201015,1149,4080,4080,4075,4075,129504
20201015,1150,4075,4080,4075,4080,6402
20201015,1151,4080,4085,4075,4080,171066
20201015,1152,4080,4090,4080,4090,111412
20201015,1153,4090,4095,4085,4095,417058
20201015,1154,4095,4095,4090,4095,837456
20201015,1155,4095,4095,4090,4095,39078
20201015,1156,4095,4095,4090,4095,55199
20201015,1157,4095,4095,4090,4095,569002
20201015,1158,4090,4095,4090,4090,105878
20201015,1159,4090,4100,4090,4100,367854
20201015,1200,4100,4100,4095,4100,77716
20201015,1201,4100,4100,4095,4100,76650
20201015,1202,4100,4100,4090,4095,727267
20201015,1203,4095,4100,4095,4100,65374
20201015,1204,4100,4100,4095,4095,70955
20201015,1205,4100,4100,4095,4095,41678
20201015,1206,4095,4100,4095,4095,26808
20201015,1207,4095,4100,4095,4100,242554
20201015,1208,4100,4100,4090,4095,489474
20201015,1209,4100,4100,4090,4095,96187
20201015,1210,4095,4100,4090,4100,319291
20201015,1211,4095,4100,4095,4095,16689
20201015,1212,4100,4105,4095,4105,783732
20201015,1213,4105,4105,4100,4100,371224
20201015,1214,4100,4110,4100,4105,485748
20201015,1215,4105,4110,4100,4110,275998
20201015,1216,4110,4110,4105,4110,31589
20201015,1217,4110,4110,4100,4100,648217
20201015,1218,4100,4100,4090,4090,500187
20201015,1219,4095,4100,4090,4095,176083
20201015,1220,4095,4100,4090,4090,121060
20201015,1221,4095,4100,4090,4095,164349
20201015,1222,4095,4100,4095,4095,163089
20201015,1223,4095,4095,4090,4095,77802
20201015,1224,4090,4095,4090,4090,52265
20201015,1225,4095,4100,4090,4100,238762
20201015,1226,4100,4105,4095,4100,881815
20201015,1227,4100,4100,4090,4095,724283
20201015,1228,4095,4100,4095,4095,145103
20201015,1229,4095,4095,4090,4090,135077
20201015,1230,4095,4100,4090,4095,66325
20201015,1231,4095,4100,4095,4100,6695
20201015,1232,4100,4100,4095,4100,48592
20201015,1233,4100,4100,4090,4095,279831
20201015,1234,4095,4100,4090,4095,267793
20201015,1235,4095,4095,4090,4095,96633
20201015,1236,4095,4100,4095,4100,11018
20201015,1237,4100,4100,4095,4095,27322
20201015,1238,4100,4100,4090,4100,426743
20201015,1239,4095,4100,4090,4095,77066
20201015,1240,4095,4095,4090,4090,74181
20201015,1241,4095,4100,4090,4095,86059
20201015,1242,4095,4100,4095,4100,112493
20201015,1243,4095,4100,4095,4100,10761
20201015,1244,4100,4100,4095,4095,765623
20201015,1245,4095,4100,4095,4095,208106
20201015,1246,4100,4100,4095,4095,81540
20201015,1247,4095,4100,4090,4095,106439
20201015,1248,4095,4100,4095,4100,64813
20201015,1249,4100,4100,4095,4095,122189
20201015,1250,4095,4100,4090,4095,152847
20201015,1251,4095,4100,4090,4095,65292
20201015,1252,4095,4095,4090,4090,613324
20201015,1253,4090,4095,4085,4090,656938
20201015,1254,4090,4095,4085,4090,224238
20201015,1255,4090,4090,4085,4085,116100
20201015,1256,4090,4090,4085,4090,164065
20201015,1257,4090,4090,4085,4085,149290
20201015,1258,4090,4095,4085,4090,121870
20201015,1259,4090,4095,4085,4090,175700
20201015,1300,4090,4090,4085,4090,33807
20201015,1301,4090,4090,4085,4085,46045
20201015,1302,4085,4090,4085,4085,32250
20201015,1303,4085,4090,4085,4090,323126
20201015,1304,4090,4095,4085,4095,40887
20201015,1305,4090,4095,4090,4095,17279
20201015,1306,4090,4095,4090,4090,25266
20201015,1307,4090,4100,4090,4095,297056
20201015,1308,4095,4100,4095,4095,160892
20201015,1309,4095,4105,4095,4100,1423913
20201015,1310,4105,4105,4095,4100,446387
20201015,1311,4100,4100,4095,4095,12123
20201015,1312,4095,4095,4090,4090,339176
20201015,1313,4090,4095,4090,4095,62742
20201015,1314,4090,4100,4090,4095,189143
20201015,1315,4095,4095,4090,4095,34004
20201015,1316,4095,4095,4090,4095,55336
20201015,1317,4095,4100,4090,4095,134954
20201015,1318,4095,4100,4095,4100,19482
20201015,1319,4100,4105,4095,4105,476724
20201015,1320,4100,4105,4100,4105,353300
20201015,1321,4100,4105,4095,4105,170871
20201015,1322,4100,4105,4095,4100,146369
20201015,1323,4100,4105,4095,4100,628479
20201015,1324,4100,4105,4095,4105,105088
20201015,1325,4100,4105,4095,4105,266891
20201015,1326,4105,4105,4095,4105,202239
20201015,1327,4105,4105,4100,4105,130767
20201015,1328,4105,4105,4095,4095,191944
20201015,1329,4095,4100,4095,4100,293324
20201015,1330,4095,4100,4095,4095,38661
20201015,1331,4095,4095,4090,4090,557013
20201015,1332,4090,4095,4085,4090,1391887
20201015,1333,4090,4095,4085,4090,515927
20201015,1334,4090,4095,4090,4095,20765
20201015,1335,4090,4095,4090,4095,168874
20201015,1336,4095,4095,4090,4095,45593
20201015,1337,4095,4095,4090,4095,53655
20201015,1338,4095,4095,4090,4095,73240
20201015,1339,4095,4100,4095,4095,654042
20201015,1340,4095,4105,4095,4100,561332
20201015,1341,4100,4105,4095,4105,174670
20201015,1342,4100,4105,4100,4105,283320
20201015,1343,4100,4105,4100,4100,260981
20201015,1344,4100,4105,4095,4105,81038
20201015,1345,4105,4105,4100,4105,59480
20201015,1346,4105,4105,4100,4105,79600
20201015,1347,4105,4110,4100,4110,611617
20201015,1348,4110,4115,4105,4115,918163
20201015,1349,4115,4115,4110,4110,111330
20201015,1350,4115,4120,4110,4115,1801292
20201015,1351,4120,4120,4115,4115,329320
20201015,1352,4120,4120,4115,4115,134295
20201015,1353,4115,4120,4110,4115,479817
20201015,1354,4120,4120,4110,4120,421348
20201015,1355,4115,4120,4115,4120,140291
20201015,1356,4120,4120,4115,4120,212401
20201015,1357,4115,4125,4115,4125,1404990
20201015,1358,4125,4125,4120,4125,171866
20201015,1359,4120,4130,4120,4120,1536987
20201015,1400,4125,4125,4115,4115,570845
20201015,1401,4115,4125,4115,4115,474595
20201015,1402,4120,4125,4115,4115,643255
20201015,1403,4115,4120,4110,4110,784803
20201015,1404,4110,4115,4105,4110,328726
20201015,1405,4105,4110,4105,4105,113697
20201015,1406,4110,4110,4105,4110,91125
20201015,1407,4110,4115,4105,4110,1342812
20201015,1408,4105,4115,4105,4115,309806
20201015,1409,4115,4115,4105,4110,177835
20201015,1410,4110,4115,4110,4110,23854
20201015,1411,4110,4120,4110,4115,545157
20201015,1412,4120,4120,4110,4115,250765
20201015,1413,4115,4120,4110,4110,205305
20201015,1414,4110,4115,4110,4110,67755
20201015,1415,4115,4120,4110,4115,986676
20201015,1416,4115,4120,4110,4115,496531
20201015,1417,4110,4115,4110,4110,31080
20201015,1418,4110,4115,4110,4115,22299
20201015,1419,4110,4115,4110,4115,143275
20201015,1420,4115,4115,4105,4105,486546
20201015,1421,4105,4110,4105,4105,104456
20201015,1422,4105,4110,4105,4105,67841
20201015,1423,4105,4110,4105,4110,961082
20201015,1424,4105,4110,4100,4105,119983
20201015,1425,4105,4105,4100,4105,67157
20201015,1426,4105,4110,4100,4100,182056
20201015,1427,4105,4105,4100,4100,897005
20201015,1428,4105,4105,4100,4100,27485
20201015,1429,4105,4105,4100,4100,103866
20201015,1430,4100,4105,4100,4105,184907
20201015,1431,4105,4110,4105,4110,710987
20201015,1432,4110,4110,4100,4105,297653
20201015,1433,4105,4105,4100,4100,100716
20201015,1434,4100,4105,4100,4105,448138
20201015,1435,4100,4105,4100,4105,44282
20201015,1436,4105,4105,4095,4095,300762
20201015,1437,4095,4100,4090,4090,708276
20201015,1438,4090,4100,4090,4100,516873
20201015,1439,4100,4100,4090,4090,117629
20201015,1440,4095,4095,4085,4085,474683
20201015,1441,4085,4095,4085,4090,462149
20201015,1442,4090,4090,4085,4085,40715
20201015,1443,4090,4090,4085,4090,70013
20201015,1444,4085,4090,4080,4080,1323931
20201015,1445,4080,4085,4080,4080,264263
20201015,1446,4080,4090,4080,4085,205128
20201015,1447,4090,4090,4075,4080,894440
20201015,1448,4080,4085,4075,4075,308647
20201015,1449,4075,4085,4075,4085,368434
20201015,1450,4085,4085,4075,4080,971813
20201015,1451,4080,4085,4075,4080,434902
20201015,1452,4080,4080,4075,4080,126358
20201015,1453,4075,4080,4075,4080,134257
20201015,1454,4080,4085,4075,4085,259638
20201015,1455,4080,4085,4080,4085,90467
20201015,1456,4080,4085,4080,4085,34459
20201015,1457,4085,4085,4075,4080,899596
20201015,1458,4080,4085,4075,4085,423214
20201015,1459,4085,4090,4080,4090,794677
20201015,1500,4085,4090,4080,4085,494710
20201015,1501,4085,4095,4085,4090,712442
20201015,1502,4090,4095,4085,4090,220664
20201015,1503,4090,4095,4090,4090,82581
20201015,1504,4090,4095,4085,4085,171070
20201015,1505,4090,4095,4090,4095,166002
20201015,1506,4090,4095,4085,4090,239453
20201015,1507,4090,4090,4085,4090,22603
20201015,1508,4090,4095,4085,4090,129236
20201015,1509,4090,4095,4090,4090,1346502
20201015,1510,4090,4095,4090,4090,216036
20201015,1511,4090,4095,4085,4090,191744
20201015,1512,4085,4095,4085,4090,221497
20201015,1513,4090,4095,4085,4090,94114
20201015,1514,4085,4095,4085,4095,246013
20201015,1515,4090,4095,4085,4090,418741
20201015,1516,4095,4095,4090,4095,104487
20201015,1517,4095,4095,4085,4090,263417
20201015,1518,4090,4090,4085,4090,195478
20201015,1519,4085,4095,4085,4090,849109
20201015,1520,4085,4095,4085,4090,439856
20201015,1530,4095,4095,4095,4095,2546019