날짜,시간,시가,고가,저가,종가,거래량
20201026,0901,15170,15265,15170,15255,645453
20201026,0902,15255,15270,15220,15250,580017
20201026,0903,15250,15275,15240,15250,623546
20201026,0904,15250,15275,15240,15270,481418
20201026,0905,15270,15285,15260,15275,436335
20201026,0906,15275,15300,15275,15280,457721
20201026,0907,15280,15285,15215,15215,678433
20201026,0908,15215,15215,15180,15210,731622
20201026,0909,15210,15220,15185,15200,185731
20201026,0910,15205,15245,15200,15225,254116
20201026,0911,15230,15245,15205,15210,277116
20201026,0912,15205,15215,15175,15180,522349
20201026,0913,15185,15200,15175,15195,511791
20201026,0914,15195,15210,15190,15200,578202
20201026,0915,15195,15220,15180,15215,202385
20201026,0916,15215,15225,15195,15205,117610
20201026,0917,15205,15215,15185,15195,289581
20201026,0918,15190,15195,15175,15180,160319
20201026,0919,15180,15190,15175,15180,139572
20201026,0920,15180,15180,15160,15165,142179
20201026,0921,15165,15180,15160,15170,109976
20201026,0922,15170,15175,15125,15130,200658
20201026,0923,15125,15135,15115,15120,155322
20201026,0924,15115,15145,15115,15130,267475
20201026,0925,15130,15150,15120,15150,228647
20201026,0926,15150,15170,15145,15165,173335
20201026,0927,15165,15165,15145,15160,194345
20201026,0928,15160,15175,15160,15165,506194
20201026,0929,15165,15165,15145,15155,149326
20201026,0930,15155,15165,15145,15145,201017
20201026,0931,15140,15145,15120,15125,82560
20201026,0932,15125,15150,15120,15150,206052
20201026,0933,15150,15160,15120,15125,229025
20201026,0934,15130,15135,15120,15130,190045
20201026,0935,15135,15150,15125,15145,186107
20201026,0936,15145,15150,15115,15115,172342
20201026,0937,15115,15155,15105,15140,345094
20201026,0938,15140,15155,15125,15150,200321
20201026,0939,15145,15150,15120,15145,199950
20201026,0940,15145,15160,15140,15140,191005
20201026,0941,15140,15140,15120,15130,295209
20201026,0942,15130,15155,15130,15155,344912
20201026,0943,15150,15160,15150,15160,231937
20201026,0944,15160,15195,15150,15190,267512
20201026,0945,15190,15200,15170,15170,214689
20201026,0946,15175,15185,15165,15185,250563
20201026,0947,15185,15195,15185,15195,113676
20201026,0948,15195,15195,15175,15175,113058
20201026,0949,15175,15175,15145,15145,226918
20201026,0950,15150,15150,15115,15120,214100
20201026,0951,15115,15145,15110,15135,281437
20201026,0952,15140,15140,15115,15115,270532
20201026,0953,15120,15140,15115,15130,123801
20201026,0954,15130,15145,15115,15145,233356
20201026,0955,15150,15160,15140,15155,193731
20201026,0956,15155,15170,15150,15155,171407
20201026,0957,15150,15155,15130,15135,88824
20201026,0958,15130,15135,15125,15130,80106
20201026,0959,15125,15135,15115,15120,110511
20201026,1000,15125,15135,15115,15130,223175
20201026,1001,15130,15130,15110,15110,118102
20201026,1002,15110,15115,15080,15100,392925
20201026,1003,15105,15125,15085,15125,141262
20201026,1004,15125,15140,15110,15140,206094
20201026,1005,15135,15135,15125,15135,84695
20201026,1006,15135,15150,15135,15150,133720
20201026,1007,15150,15170,15140,15165,323768
20201026,1008,15165,15210,15160,15205,414817
20201026,1009,15200,15200,15190,15200,209032
20201026,1010,15195,15200,15180,15195,298238
20201026,1011,15195,15215,15190,15205,172359
20201026,1012,15200,15210,15190,15210,78755
20201026,1013,15215,15225,15210,15220,291607
20201026,1014,15225,15230,15215,15225,68337
20201026,1015,15225,15230,15215,15225,151339
20201026,1016,15225,15225,15205,15215,116225
20201026,1017,15210,15225,15210,15225,151508
20201026,1018,15225,15230,15220,15230,102523
20201026,1019,15230,15230,15210,15220,87616
20201026,1020,15220,15225,15190,15210,176406
20201026,1021,15210,15210,15195,15195,40447
20201026,1022,15195,15205,15190,15190,96475
20201026,1023,15190,15210,15190,15190,92095
20201026,1024,15190,15195,15185,15185,28147
20201026,1025,15185,15190,15170,15180,35896
20201026,1026,15180,15185,15165,15180,86562
20201026,1027,15185,15190,15175,15185,61239
20201026,1028,15190,15205,15180,15205,56384
20201026,1029,15205,15210,15200,15205,80319
20201026,1030,15205,15220,15205,15220,309171
20201026,1031,15215,15220,15205,15215,49977
20201026,1032,15210,15210,15185,15190,76371
20201026,1033,15185,15185,15130,15135,276680
20201026,1034,15140,15145,15130,15140,118135
20201026,1035,15135,15135,15115,15125,291792
20201026,1036,15120,15135,15110,15110,226923
20201026,1037,15110,15115,15090,15095,504530
20201026,1038,15095,15100,15080,15095,380599
20201026,1039,15095,15095,15080,15095,276088
20201026,1040,15090,15095,15075,15085,180832
20201026,1041,15085,15085,15055,15060,300265
20201026,1042,15065,15065,15045,15055,218944
20201026,1043,15055,15085,15050,15075,261235
20201026,1044,15075,15075,15060,15065,190460
20201026,1045,15065,15075,15055,15060,162756
20201026,1046,15060,15060,15045,15060,248700
20201026,1047,15065,15085,15060,15070,144518
20201026,1048,15070,15075,15065,15070,99671
20201026,1049,15065,15080,15065,15075,42773
20201026,1050,15075,15075,15065,15070,71353
20201026,1051,15070,15080,15055,15060,125990
20201026,1052,15060,15080,15050,15075,88787
20201026,1053,15075,15085,15060,15065,159204
20201026,1054,15065,15070,15055,15065,107220
20201026,1055,15070,15085,15060,15085,159327
20201026,1056,15085,15105,15085,15105,242590
20201026,1057,15105,15105,15090,15105,77617
20201026,1058,15105,15110,15105,15110,238122
20201026,1059,15110,15115,15105,15115,96698
20201026,1100,15115,15115,15105,15110,131833
20201026,1101,15110,15115,15100,15105,149789
20201026,1102,15110,15120,15105,15115,106685
20201026,1103,15115,15125,15105,15120,191396
20201026,1104,15120,15130,15120,15130,148124
20201026,1105,15125,15140,15125,15135,106194
20201026,1106,15140,15140,15130,15130,132539
20201026,1107,15130,15135,15125,15135,85094
20201026,1108,15130,15140,15125,15125,82372
20201026,1109,15125,15140,15125,15140,196532
20201026,1110,15135,15145,15130,15140,107015
20201026,1111,15145,15145,15140,15140,34396
20201026,1112,15145,15155,15130,15135,140559
20201026,1113,15135,15145,15135,15135,68571
20201026,1114,15135,15150,15130,15145,108593
20201026,1115,15145,15155,15140,15150,95154
20201026,1116,15150,15150,15130,15140,45777
20201026,1117,15140,15150,15135,15150,77858
20201026,1118,15150,15150,15145,15145,29903
20201026,1119,15150,15170,15145,15170,155809
20201026,1120,15170,15170,15155,15170,149967
20201026,1121,15165,15185,15160,15185,182167
20201026,1122,15185,15190,15170,15175,118232
20201026,1123,15175,15185,15170,15180,61139
20201026,1124,15180,15190,15180,15185,131325
20201026,1125,15185,15195,15185,15190,66354
20201026,1126,15190,15200,15185,15185,67681
20201026,1127,15185,15190,15185,15185,47838
20201026,1128,15185,15190,15175,15190,179937
20201026,1129,15195,15200,15190,15195,154914
20201026,1130,15195,15200,15190,15190,68484
20201026,1131,15190,15195,15185,15190,31576
20201026,1132,15185,15190,15175,15180,56209
20201026,1133,15180,15190,15175,15185,50098
20201026,1134,15190,15190,15185,15190,33511
20201026,1135,15185,15190,15175,15180,13623
20201026,1136,15180,15190,15175,15175,17217
20201026,1137,15175,15180,15170,15170,86558
20201026,1138,15165,15170,15165,15165,51612
20201026,1139,15160,15160,15150,15155,129317
20201026,1140,15155,15160,15155,15155,32949
20201026,1141,15155,15165,15155,15165,31836
20201026,1142,15160,15165,15150,15150,119389
20201026,1143,15150,15150,15145,15150,52102
20201026,1144,15150,15155,15145,15150,28215
20201026,1145,15150,15160,15145,15160,66311
20201026,1146,15160,15160,15150,15155,14813
20201026,1147,15150,15165,15145,15165,45363
20201026,1148,15160,15165,15155,15160,72988
20201026,1149,15155,15160,15150,15150,9719
20201026,1150,15150,15160,15150,15160,2721
20201026,1151,15155,15155,15150,15155,25393
20201026,1152,15155,15155,15140,15145,50661
20201026,1153,15145,15150,15140,15150,38105
20201026,1154,15150,15155,15150,15155,2495
20201026,1155,15155,15155,15150,15155,4570
20201026,1156,15150,15155,15145,15145,32400
20201026,1157,15140,15145,15130,15135,95198
20201026,1158,15135,15145,15125,15130,53108
20201026,1159,15130,15130,15120,15130,47341
20201026,1200,15130,15145,15120,15140,42429
20201026,1201,15135,15135,15125,15130,11455
20201026,1202,15130,15140,15130,15135,18893
20201026,1203,15135,15145,15135,15145,11559
20201026,1204,15140,15145,15130,15135,24451
20201026,1205,15135,15135,15130,15130,17421
20201026,1206,15135,15135,15130,15130,6425
20201026,1207,15135,15135,15120,15125,107377
20201026,1208,15120,15135,15115,15135,30290
20201026,1209,15125,15140,15125,15140,57212
20201026,1210,15140,15140,15135,15140,15757
20201026,1211,15140,15140,15125,15125,52291
20201026,1212,15125,15130,15115,15120,21601
20201026,1213,15120,15120,15105,15115,139521
20201026,1214,15115,15115,15105,15110,125862
20201026,1215,15110,15120,15110,15110,100254
20201026,1216,15110,15120,15100,15115,42003
20201026,1217,15115,15115,15105,15105,15537
20201026,1218,15105,15120,15100,15120,166036
20201026,1219,15120,15120,15110,15115,43687
20201026,1220,15110,15110,15090,15090,62030
20201026,1221,15090,15100,15090,15100,79225
20201026,1222,15100,15100,15090,15095,31301
20201026,1223,15090,15095,15085,15085,133843
20201026,1224,15085,15090,15075,15090,35447
20201026,1225,15085,15085,15065,15070,196950
20201026,1226,15065,15080,15065,15075,47456
20201026,1227,15075,15085,15075,15080,54996
20201026,1228,15080,15080,15075,15080,32211
20201026,1229,15080,15080,15070,15070,40669
20201026,1230,15070,15080,15065,15075,123800
20201026,1231,15075,15080,15070,15075,35092
20201026,1232,15075,15075,15065,15065,51990
20201026,1233,15065,15065,15055,15060,169383
20201026,1234,15060,15070,15055,15070,64385
20201026,1235,15070,15070,15060,15065,130459
20201026,1236,15070,15080,15065,15075,108723
20201026,1237,15080,15100,15075,15090,105104
20201026,1238,15090,15100,15085,15100,128052
20201026,1239,15100,15105,15090,15090,77424
20201026,1240,15090,15100,15085,15095,22117
20201026,1241,15095,15100,15090,15100,39876
20201026,1242,15100,15100,15090,15095,11565
20201026,1243,15095,15100,15095,15095,19842
20201026,1244,15095,15100,15090,15095,63488
20201026,1245,15095,15105,15090,15095,86348
20201026,1246,15100,15100,15085,15090,54700
20201026,1247,15090,15090,15075,15075,96468
20201026,1248,15075,15090,15075,15085,42582
20201026,1249,15085,15105,15085,15100,219363
20201026,1250,15100,15100,15085,15085,28328
20201026,1251,15085,15095,15080,15095,47434
20201026,1252,15095,15095,15090,15090,6052
20201026,1253,15095,15095,15090,15090,42530
20201026,1254,15090,15090,15085,15085,69425
20201026,1255,15085,15085,15085,15085,66568
20201026,1256,15085,15085,15075,15080,60663
20201026,1257,15080,15080,15070,15070,78937
20201026,1258,15070,15085,15070,15080,85344
20201026,1259,15085,15100,15080,15095,13963
20201026,1300,15100,15100,15090,15095,81543
20201026,1301,15100,15100,15090,15090,28316
20201026,1302,15090,15095,15080,15080,76452
20201026,1303,15080,15080,15070,15075,131715
20201026,1304,15075,15075,15060,15065,93836
20201026,1305,15065,15080,15060,15080,66598
20201026,1306,15075,15080,15070,15080,23055
20201026,1307,15080,15080,15070,15075,55757
20201026,1308,15075,15080,15060,15065,76819
20201026,1309,15065,15070,15060,15070,8869
20201026,1310,15070,15080,15065,15075,46279
20201026,1311,15075,15080,15065,15070,72316
20201026,1312,15070,15075,15065,15070,66680
20201026,1313,15070,15075,15070,15075,4302
20201026,1314,15075,15090,15075,15090,58970
20201026,1315,15090,15105,15090,15105,199937
20201026,1316,15110,15110,15095,15105,33255
20201026,1317,15105,15110,15100,15105,58813
20201026,1318,15105,15105,15090,15100,54971
20201026,1319,15095,15105,15090,15100,39471
20201026,1320,15105,15105,15100,15105,14733
20201026,1321,15105,15105,15095,15095,25079
20201026,1322,15095,15110,15095,15105,37813
20201026,1323,15105,15110,15105,15105,27813
20201026,1324,15105,15105,15100,15100,9976
20201026,1325,15100,15110,15100,15105,29585
20201026,1326,15105,15105,15080,15085,39953
20201026,1327,15080,15090,15075,15075,50706
20201026,1328,15075,15085,15070,15075,72394
20201026,1329,15075,15075,15055,15055,125338
20201026,1330,15060,15070,15055,15065,108952
20201026,1331,15065,15065,15055,15065,45926
20201026,1332,15065,15070,15050,15055,88353
20201026,1333,15060,15060,15050,15050,162196
20201026,1334,15050,15055,15045,15050,113975
20201026,1335,15050,15075,15050,15070,60286
20201026,1336,15070,15070,15060,15065,47218
20201026,1337,15065,15080,15065,15075,40299
20201026,1338,15075,15095,15075,15090,175915
20201026,1339,15090,15100,15090,15095,129473
20201026,1340,15095,15110,15095,15105,159808
20201026,1341,15105,15105,15100,15105,87252
20201026,1342,15105,15115,15100,15105,410927
20201026,1343,15105,15110,15100,15105,80641
20201026,1344,15105,15105,15095,15095,42434
20201026,1345,15095,15105,15090,15095,141239
20201026,1346,15095,15095,15080,15085,18641
20201026,1347,15085,15090,15085,15090,43263
20201026,1348,15090,15095,15075,15075,39177
20201026,1349,15075,15075,15065,15075,48970
20201026,1350,15075,15075,15065,15070,33991
20201026,1351,15070,15075,15055,15060,83634
20201026,1352,15060,15060,15050,15060,85345
20201026,1353,15055,15060,15035,15040,216071
20201026,1354,15040,15050,15030,15035,106125
20201026,1355,15040,15055,15035,15055,111198
20201026,1356,15055,15060,15045,15060,153834
20201026,1357,15055,15060,15050,15050,69548
20201026,1358,15050,15050,15040,15045,53727
20201026,1359,15050,15050,15045,15045,28777
20201026,1400,15045,15050,15040,15045,27558
20201026,1401,15045,15050,15035,15050,144449
20201026,1402,15050,15050,15040,15050,64595
20201026,1403,15045,15075,15045,15070,142519
20201026,1404,15065,15070,15060,15065,15717
20201026,1405,15070,15075,15065,15070,41991
20201026,1406,15070,15070,15065,15070,73985
20201026,1407,15070,15085,15070,15080,106781
20201026,1408,15085,15090,15075,15080,58413
20201026,1409,15080,15090,15080,15080,58740
20201026,1410,15080,15100,15080,15095,111096
20201026,1411,15095,15100,15085,15095,26101
20201026,1412,15095,15105,15090,15090,99324
20201026,1413,15095,15105,15090,15100,76133
20201026,1414,15105,15115,15100,15105,87373
20201026,1415,15100,15110,15100,15105,39775
20201026,1416,15105,15110,15090,15090,49380
20201026,1417,15090,15100,15090,15100,57516
20201026,1418,15100,15105,15090,15095,51766
20201026,1419,15095,15115,15095,15105,176104
20201026,1420,15110,15110,15100,15105,26378
20201026,1421,15110,15115,15105,15115,167207
20201026,1422,15115,15125,15115,15115,183097
20201026,1423,15115,15135,15110,15125,111233
20201026,1424,15125,15125,15105,15110,115641
20201026,1425,15110,15120,15110,15110,31619
20201026,1426,15110,15110,15100,15105,90927
20201026,1427,15105,15105,15090,15090,116453
20201026,1428,15095,15100,15085,15090,170161
20201026,1429,15085,15095,15085,15090,129030
20201026,1430,15085,15095,15075,15080,150200
20201026,1431,15080,15095,15080,15090,88407
20201026,1432,15085,15095,15080,15085,109839
20201026,1433,15085,15085,15070,15075,54094
20201026,1434,15075,15080,15070,15070,121678
20201026,1435,15065,15070,15065,15065,111478
20201026,1436,15065,15065,15055,15065,78849
20201026,1437,15065,15075,15060,15065,42711
20201026,1438,15060,15060,15050,15060,45270
20201026,1439,15055,15060,15055,15055,36510
20201026,1440,15050,15055,15050,15055,81679
20201026,1441,15050,15060,15050,15055,45079
20201026,1442,15055,15060,15050,15050,25545
20201026,1443,15050,15050,15040,15040,202453
20201026,1444,15045,15055,15040,15055,140609
20201026,1445,15050,15050,15040,15050,66438
20201026,1446,15050,15055,15045,15050,53933
20201026,1447,15050,15055,15035,15040,73172
20201026,1448,15040,15040,15030,15035,162736
20201026,1449,15035,15040,15030,15030,211870
20201026,1450,15030,15030,15015,15030,178311
20201026,1451,15030,15040,15025,15030,55107
20201026,1452,15035,15040,15030,15040,99576
20201026,1453,15040,15065,15035,15060,343182
20201026,1454,15055,15065,15050,15060,24806
20201026,1455,15060,15065,15045,15045,68269
20201026,1456,15045,15055,15035,15035,99917
20201026,1457,15035,15040,15025,15035,47616
20201026,1458,15030,15035,15025,15030,68498
20201026,1459,15035,15035,15020,15025,37307
20201026,1500,15020,15030,15020,15030,21268
20201026,1501,15035,15040,15030,15040,71804
20201026,1502,15040,15050,15040,15040,49531
20201026,1503,15040,15045,15030,15035,135583
20201026,1504,15035,15040,15030,15040,24951
20201026,1505,15040,15045,15025,15035,16117
20201026,1506,15035,15035,15025,15025,15411
20201026,1507,15025,15035,15025,15035,39477
20201026,1508,15030,15030,15015,15025,105430
20201026,1509,15025,15035,15015,15015,58376
20201026,1510,15020,15025,15015,15025,29881
20201026,1511,15020,15030,15020,15025,56603
20201026,1512,15030,15030,15015,15020,25117
20201026,1513,15020,15030,15020,15025,45897
20201026,1514,15025,15025,15005,15010,112700
20201026,1515,15010,15020,15010,15015,37879
20201026,1516,15015,15020,15015,15020,46857
20201026,1517,15020,15030,15020,15020,94108
20201026,1518,15025,15030,15020,15030,42595
20201026,1519,15030,15030,15015,15025,92854
20201026,1520,15025,15025,15015,15020,136911
20201026,1530,15015,15015,15015,15015,420233