날짜,시간,시가,고가,저가,종가,거래량
20201022,0901,4075,4090,4075,4085,3700225
20201022,0902,4085,4095,4080,4085,1888265
20201022,0903,4085,4100,4080,4095,1435552
20201022,0904,4095,4105,4090,4095,1465629
20201022,0905,4095,4100,4085,4090,449584
20201022,0906,4090,4105,4090,4105,1248687
20201022,0907,4100,4100,4090,4100,854699
20201022,0908,4095,4105,4095,4100,741332
20201022,0909,4100,4105,4095,4100,151036
20201022,0910,4095,4100,4095,4100,689868
20201022,0911,4095,4100,4090,4095,129410
20201022,0912,4100,4110,4095,4110,3066626
20201022,0913,4110,4120,4105,4120,1946155
20201022,0914,4115,4120,4110,4110,971413
20201022,0915,4110,4120,4110,4115,802556
20201022,0916,4120,4120,4110,4115,714987
20201022,0917,4110,4120,4110,4110,431602
20201022,0918,4110,4120,4105,4115,1259584
20201022,0919,4110,4115,4105,4110,464160
20201022,0920,4110,4120,4110,4115,1022816
20201022,0921,4115,4120,4105,4105,399345
20201022,0922,4105,4115,4105,4110,784239
20201022,0923,4110,4120,4105,4115,714990
20201022,0924,4110,4120,4110,4115,251253
20201022,0925,4115,4125,4115,4120,1133261
20201022,0926,4120,4125,4115,4120,438725
20201022,0927,4120,4125,4115,4120,527581
20201022,0928,4120,4125,4120,4120,348830
20201022,0929,4120,4125,4115,4120,727720
20201022,0930,4115,4125,4115,4120,621689
20201022,0931,4125,4130,4120,4130,1042921
20201022,0932,4130,4130,4120,4120,926279
20201022,0933,4120,4125,4115,4120,348419
20201022,0934,4120,4125,4110,4110,305077
20201022,0935,4110,4120,4105,4115,512450
20201022,0936,4115,4115,4110,4110,326695
20201022,0937,4110,4115,4105,4110,229622
20201022,0938,4105,4110,4105,4110,222979
20201022,0939,4105,4115,4105,4115,509766
20201022,0940,4115,4120,4110,4120,672876
20201022,0941,4115,4120,4110,4110,164198
20201022,0942,4115,4120,4105,4110,267320
20201022,0943,4110,4115,4105,4110,207505
20201022,0944,4105,4110,4100,4110,626356
20201022,0945,4110,4110,4105,4110,102471
20201022,0946,4105,4110,4100,4100,355569
20201022,0947,4100,4105,4100,4105,215118
20201022,0948,4105,4110,4100,4100,680314
20201022,0949,4105,4110,4100,4105,217587
20201022,0950,4110,4115,4105,4110,1530973
20201022,0951,4115,4115,4105,4115,242843
20201022,0952,4115,4115,4110,4115,710168
20201022,0953,4115,4115,4110,4115,343214
20201022,0954,4110,4115,4105,4115,216965
20201022,0955,4115,4115,4105,4110,49004
20201022,0956,4110,4125,4110,4120,1019742
20201022,0957,4120,4120,4115,4120,143572
20201022,0958,4120,4120,4115,4120,146302
20201022,0959,4115,4120,4110,4115,133893
20201022,1000,4115,4115,4105,4110,154190
20201022,1001,4110,4110,4100,4105,884308
20201022,1002,4105,4105,4100,4105,62885
20201022,1003,4105,4105,4100,4105,230900
20201022,1004,4105,4110,4100,4100,669411
20201022,1005,4105,4105,4095,4095,1192898
20201022,1006,4100,4105,4095,4100,599690
20201022,1007,4100,4105,4095,4105,1066317
20201022,1008,4105,4105,4095,4100,249133
20201022,1009,4100,4105,4095,4100,137636
20201022,1010,4100,4105,4095,4095,57025
20201022,1011,4095,4100,4090,4090,542949
20201022,1012,4095,4095,4085,4090,872895
20201022,1013,4085,4090,4085,4090,108735
20201022,1014,4090,4090,4085,4090,157504
20201022,1015,4085,4090,4085,4085,134828
20201022,1016,4085,4090,4085,4085,1106825
20201022,1017,4085,4090,4085,4090,44977
20201022,1018,4085,4090,4080,4085,1221457
20201022,1019,4085,4085,4080,4085,103822
20201022,1020,4085,4090,4080,4085,370955
20201022,1021,4085,4085,4080,4085,76070
20201022,1022,4080,4085,4075,4080,1523759
20201022,1023,4075,4080,4075,4080,169809
20201022,1024,4080,4085,4075,4080,661119
20201022,1025,4080,4085,4075,4085,208523
20201022,1026,4080,4090,4080,4090,547672
20201022,1027,4090,4090,4085,4090,442816
20201022,1028,4090,4095,4090,4095,146356
20201022,1029,4090,4095,4090,4090,602006
20201022,1030,4090,4095,4085,4090,701455
20201022,1031,4090,4095,4085,4090,208700
20201022,1032,4085,4090,4080,4080,308570
20201022,1033,4085,4085,4075,4080,540873
20201022,1034,4080,4085,4080,4085,176328
20201022,1035,4085,4090,4080,4090,501116
20201022,1036,4090,4090,4085,4085,77141
20201022,1037,4085,4090,4085,4090,17793
20201022,1038,4085,4095,4085,4090,1277738
20201022,1039,4090,4090,4085,4090,692906
20201022,1040,4085,4090,4080,4090,249160
20201022,1041,4085,4095,4085,4095,471773
20201022,1042,4095,4095,4090,4095,15785
20201022,1043,4090,4095,4090,4095,633964
20201022,1044,4095,4095,4085,4090,124803
20201022,1045,4090,4095,4085,4090,103692
20201022,1046,4090,4095,4090,4095,351407
20201022,1047,4095,4095,4090,4095,35605
20201022,1048,4095,4100,4090,4100,1497292
20201022,1049,4100,4100,4095,4095,276618
20201022,1050,4095,4095,4090,4090,69144
20201022,1051,4090,4095,4085,4090,465051
20201022,1052,4090,4090,4085,4085,724751
20201022,1053,4085,4085,4080,4085,355948
20201022,1054,4085,4090,4080,4090,77544
20201022,1055,4090,4090,4080,4085,217166
20201022,1056,4090,4090,4085,4085,137869
20201022,1057,4085,4085,4080,4085,433400
20201022,1058,4085,4085,4085,4085,32498
20201022,1059,4085,4085,4080,4085,623399
20201022,1100,4080,4085,4075,4080,299346
20201022,1101,4080,4085,4075,4080,699989
20201022,1102,4080,4085,4075,4080,188989
20201022,1103,4080,4085,4080,4085,85023
20201022,1104,4085,4085,4080,4085,90351
20201022,1105,4085,4090,4080,4085,566801
20201022,1106,4085,4090,4080,4085,124015
20201022,1107,4080,4085,4080,4085,4518
20201022,1108,4085,4090,4080,4085,319313
20201022,1109,4090,4090,4085,4090,185425
20201022,1110,4090,4095,4085,4090,923836
20201022,1111,4090,4095,4090,4090,70039
20201022,1112,4095,4095,4090,4095,16897
20201022,1113,4095,4095,4090,4095,810439
20201022,1114,4095,4100,4090,4095,99834
20201022,1115,4095,4100,4090,4095,313656
20201022,1116,4095,4095,4090,4095,83101
20201022,1117,4090,4100,4085,4100,651869
20201022,1118,4100,4100,4095,4095,48235
20201022,1119,4100,4100,4095,4100,1519723
20201022,1120,4100,4105,4095,4100,399610
20201022,1121,4100,4105,4100,4105,85773
20201022,1122,4105,4110,4100,4105,852345
20201022,1123,4105,4110,4100,4105,120335
20201022,1124,4100,4110,4100,4110,212177
20201022,1125,4105,4110,4105,4110,17621
20201022,1126,4105,4110,4105,4105,840604
20201022,1127,4105,4110,4100,4100,378258
20201022,1128,4100,4105,4100,4105,129371
20201022,1129,4100,4105,4100,4105,426035
20201022,1130,4100,4105,4100,4105,69629
20201022,1131,4100,4105,4100,4105,177256
20201022,1132,4105,4105,4100,4105,9973
20201022,1133,4105,4105,4100,4100,9656
20201022,1134,4100,4105,4095,4100,239516
20201022,1135,4100,4100,4095,4100,7411
20201022,1136,4100,4100,4095,4095,33597
20201022,1137,4100,4100,4095,4100,1314
20201022,1138,4095,4100,4095,4100,93259
20201022,1139,4095,4100,4095,4100,108285
20201022,1140,4095,4100,4095,4100,53526
20201022,1141,4100,4105,4095,4100,410427
20201022,1142,4100,4100,4095,4100,19382
20201022,1143,4100,4105,4095,4105,299438
20201022,1144,4100,4105,4100,4105,195720
20201022,1145,4100,4100,4090,4095,441649
20201022,1146,4095,4100,4090,4095,348566
20201022,1147,4090,4095,4090,4095,31464
20201022,1148,4095,4100,4090,4100,754367
20201022,1149,4095,4100,4095,4100,53414
20201022,1150,4095,4100,4095,4095,4238
20201022,1151,4100,4105,4095,4100,469193
20201022,1152,4100,4105,4095,4105,143798
20201022,1153,4095,4100,4095,4100,13654
20201022,1154,4100,4100,4095,4100,7785
20201022,1155,4100,4100,4095,4095,132
20201022,1156,4095,4100,4090,4095,362477
20201022,1157,4095,4100,4095,4100,482
20201022,1158,4100,4100,4095,4100,5469
20201022,1159,4095,4100,4095,4095,229668
20201022,1200,4095,4100,4095,4095,3647
20201022,1201,4095,4100,4095,4100,58454
20201022,1202,4095,4100,4090,4095,120612
20201022,1203,4095,4095,4090,4090,51364
20201022,1204,4090,4095,4090,4095,3764
20201022,1205,4095,4100,4090,4095,200307
20201022,1206,4095,4100,4095,4100,3247
20201022,1207,4100,4100,4095,4100,566778
20201022,1208,4100,4100,4095,4100,75319
20201022,1209,4100,4100,4095,4100,74763
20201022,1210,4100,4100,4095,4100,64375
20201022,1211,4100,4105,4095,4100,105077
20201022,1212,4100,4105,4100,4100,20627
20201022,1213,4105,4105,4100,4105,23031
20201022,1214,4100,4105,4100,4105,89194
20201022,1215,4100,4105,4100,4100,150633
20201022,1216,4100,4100,4090,4095,284547
20201022,1217,4095,4100,4090,4095,259317
20201022,1218,4095,4095,4090,4095,223413
20201022,1219,4095,4100,4095,4095,105410
20201022,1220,4095,4095,4095,4095,74075
20201022,1221,4095,4100,4095,4095,8384
20201022,1222,4100,4105,4095,4100,392083
20201022,1223,4100,4105,4100,4105,13088
20201022,1224,4100,4110,4100,4105,1072229
20201022,1225,4105,4105,4100,4105,37915
20201022,1226,4105,4105,4100,4105,339974
20201022,1227,4105,4105,4100,4105,115715
20201022,1228,4105,4110,4105,4110,196971
20201022,1229,4110,4110,4105,4110,1195983
20201022,1230,4110,4115,4105,4110,402111
20201022,1231,4115,4115,4105,4110,308310
20201022,1232,4110,4115,4105,4105,215208
20201022,1233,4110,4115,4105,4110,167682
20201022,1234,4110,4115,4105,4110,15867
20201022,1235,4110,4115,4105,4115,153324
20201022,1236,4115,4115,4110,4110,83660
20201022,1237,4110,4115,4105,4115,284383
20201022,1238,4115,4115,4110,4115,18014
20201022,1239,4115,4115,4110,4110,67201
20201022,1240,4115,4115,4110,4115,22452
20201022,1241,4115,4115,4110,4110,208586
20201022,1242,4110,4115,4105,4105,284051
20201022,1243,4105,4110,4105,4105,187952
20201022,1244,4105,4110,4105,4105,395655
20201022,1245,4105,4110,4105,4105,87030
20201022,1246,4105,4110,4105,4110,12961
20201022,1247,4105,4110,4105,4110,17823
20201022,1248,4110,4110,4105,4110,13630
20201022,1249,4105,4110,4105,4105,16894
20201022,1250,4110,4110,4105,4110,113081
20201022,1251,4105,4110,4105,4110,484221
20201022,1252,4110,4115,4105,4115,702752
20201022,1253,4110,4110,4105,4110,110677
20201022,1254,4105,4115,4105,4115,166935
20201022,1255,4115,4115,4110,4110,110486
20201022,1256,4110,4115,4110,4115,14602
20201022,1257,4110,4115,4110,4115,90466
20201022,1258,4110,4115,4110,4115,20340
20201022,1259,4115,4115,4110,4115,97729
20201022,1300,4115,4120,4110,4120,831482
20201022,1301,4120,4120,4115,4120,62582
20201022,1302,4120,4120,4115,4120,95124
20201022,1303,4120,4125,4115,4125,1035426
20201022,1304,4125,4125,4115,4115,776389
20201022,1305,4120,4125,4115,4125,273996
20201022,1306,4120,4125,4120,4120,83754
20201022,1307,4125,4125,4120,4120,358222
20201022,1308,4120,4120,4115,4120,64299
20201022,1309,4120,4120,4115,4115,13258
20201022,1310,4120,4120,4115,4120,69597
20201022,1311,4120,4120,4115,4115,509811
20201022,1312,4115,4115,4110,4115,90529
20201022,1313,4110,4115,4110,4110,162779
20201022,1314,4110,4115,4110,4115,171574
20201022,1315,4115,4120,4110,4115,367561
20201022,1316,4120,4120,4115,4115,173426
20201022,1317,4115,4120,4115,4120,182211
20201022,1318,4120,4120,4115,4115,97656
20201022,1319,4115,4120,4110,4115,209156
20201022,1320,4115,4120,4115,4115,38101
20201022,1321,4115,4115,4110,4115,406111
20201022,1322,4115,4120,4110,4120,79313
20201022,1323,4120,4120,4115,4115,67581
20201022,1324,4115,4125,4115,4125,1082370
20201022,1325,4120,4130,4120,4125,582697
20201022,1326,4125,4135,4125,4130,2079867
20201022,1327,4130,4135,4125,4135,487686
20201022,1328,4130,4135,4125,4130,525318
20201022,1329,4130,4130,4125,4130,519120
20201022,1330,4130,4135,4125,4135,168021
20201022,1331,4135,4140,4130,4135,603262
20201022,1332,4135,4135,4125,4125,231238
20201022,1333,4130,4135,4125,4125,144141
20201022,1334,4130,4135,4125,4135,425027
20201022,1335,4135,4135,4125,4130,473977
20201022,1336,4130,4135,4130,4135,531760
20201022,1337,4135,4140,4130,4140,325630
20201022,1338,4140,4140,4135,4135,37479
20201022,1339,4140,4140,4130,4135,460459
20201022,1340,4140,4140,4130,4135,113080
20201022,1341,4130,4135,4125,4125,330966
20201022,1342,4130,4130,4125,4130,37710
20201022,1343,4130,4130,4125,4130,46415
20201022,1344,4125,4135,4125,4135,875071
20201022,1345,4130,4135,4125,4130,164508
20201022,1346,4130,4130,4125,4130,69831
20201022,1347,4130,4130,4125,4130,63067
20201022,1348,4130,4130,4120,4120,467411
20201022,1349,4120,4125,4120,4120,37399
20201022,1350,4120,4125,4120,4120,58556
20201022,1351,4120,4125,4120,4125,85534
20201022,1352,4125,4125,4120,4125,51037
20201022,1353,4125,4130,4120,4125,391204
20201022,1354,4120,4130,4120,4130,110059
20201022,1355,4130,4130,4125,4130,38665
20201022,1356,4130,4135,4125,4135,853892
20201022,1357,4130,4135,4130,4135,158821
20201022,1358,4135,4135,4130,4135,184550
20201022,1359,4135,4135,4130,4130,36203
20201022,1400,4135,4135,4130,4135,178478
20201022,1401,4130,4135,4125,4130,700326
20201022,1402,4130,4135,4125,4130,249069
20201022,1403,4130,4130,4125,4130,117328
20201022,1404,4130,4130,4125,4130,10970
20201022,1405,4125,4130,4120,4125,367357
20201022,1406,4125,4125,4120,4125,180698
20201022,1407,4125,4125,4115,4115,508703
20201022,1408,4115,4120,4115,4115,265017
20201022,1409,4120,4120,4115,4115,1030330
20201022,1410,4115,4120,4110,4115,532752
20201022,1411,4115,4120,4110,4120,298491
20201022,1412,4115,4115,4110,4115,138936
20201022,1413,4115,4115,4105,4105,1114459
20201022,1414,4105,4110,4105,4110,46537
20201022,1415,4110,4110,4105,4110,90420
20201022,1416,4105,4115,4105,4110,1028724
20201022,1417,4110,4110,4105,4105,86605
20201022,1418,4105,4110,4105,4105,41865
20201022,1419,4110,4110,4105,4110,651746
20201022,1420,4105,4110,4105,4110,32626
20201022,1421,4110,4115,4105,4115,137886
20201022,1422,4115,4115,4105,4105,271943
20201022,1423,4110,4110,4105,4110,88522
20201022,1424,4105,4110,4105,4105,881327
20201022,1425,4110,4110,4105,4110,296556
20201022,1426,4110,4110,4105,4105,26506
20201022,1427,4110,4110,4105,4110,515733
20201022,1428,4110,4110,4100,4105,511323
20201022,1429,4105,4105,4095,4100,1622239
20201022,1430,4100,4105,4090,4095,1073647
20201022,1431,4095,4095,4090,4090,491339
20201022,1432,4090,4095,4090,4090,350713
20201022,1433,4090,4095,4090,4095,51629
20201022,1434,4095,4095,4090,4095,117057
20201022,1435,4095,4100,4090,4100,397981
20201022,1436,4095,4100,4095,4100,389561
20201022,1437,4100,4100,4095,4100,721263
20201022,1438,4100,4100,4090,4090,112160
20201022,1439,4095,4095,4085,4090,637196
20201022,1440,4085,4100,4085,4095,619600
20201022,1441,4095,4095,4090,4095,32386
20201022,1442,4095,4095,4085,4090,274344
20201022,1443,4085,4095,4085,4085,231682
20201022,1444,4090,4095,4085,4090,106458
20201022,1445,4085,4095,4085,4090,129333
20201022,1446,4090,4095,4085,4095,75635
20201022,1447,4095,4100,4090,4095,763706
20201022,1448,4095,4100,4095,4100,285226
20201022,1449,4100,4100,4090,4095,165956
20201022,1450,4095,4095,4090,4090,71733
20201022,1451,4090,4095,4090,4095,57437
20201022,1452,4090,4100,4090,4100,531365
20201022,1453,4100,4100,4095,4100,152540
20201022,1454,4100,4105,4095,4100,718877
20201022,1455,4100,4100,4100,4100,60752
20201022,1456,4100,4100,4095,4100,99298
20201022,1457,4095,4100,4090,4095,566606
20201022,1458,4095,4100,4090,4100,412290
20201022,1459,4095,4100,4095,4100,48415
20201022,1500,4095,4100,4090,4095,161573
20201022,1501,4095,4100,4090,4095,62920
20201022,1502,4095,4095,4090,4090,34026
20201022,1503,4090,4100,4090,4095,193298
20201022,1504,4095,4100,4090,4095,124593
20201022,1505,4095,4100,4090,4100,225219
20201022,1506,4100,4100,4090,4100,106698
20201022,1507,4100,4100,4090,4095,207115
20201022,1508,4095,4100,4090,4095,175767
20201022,1509,4095,4095,4090,4095,86997
20201022,1510,4095,4095,4090,4095,13203
20201022,1511,4095,4095,4090,4095,35962
20201022,1512,4090,4095,4090,4095,116372
20201022,1513,4095,4100,4090,4095,425813
20201022,1514,4095,4095,4090,4090,48047
20201022,1515,4090,4095,4085,4090,1519205
20201022,1516,4090,4095,4085,4090,219440
20201022,1517,4095,4095,4090,4095,51772
20201022,1518,4095,4095,4090,4095,233973
20201022,1519,4090,4095,4090,4090,78914
20201022,1520,4095,4095,4090,4090,181595
20201022,1530,4090,4090,4090,4090,1387760