날짜,시간,시가,고가,저가,종가,거래량
20201008,0901,3930,3935,3925,3935,3550477
20201008,0902,3935,3940,3930,3940,1893915
20201008,0903,3940,3945,3935,3940,1854024
20201008,0904,3935,3945,3935,3945,1469145
20201008,0905,3945,3950,3940,3945,1407534
20201008,0906,3945,3950,3940,3945,772483
20201008,0907,3945,3950,3940,3945,1051257
20201008,0908,3945,3955,3940,3950,784130
20201008,0909,3950,3955,3945,3955,1023900
20201008,0910,3955,3955,3950,3950,544177
20201008,0911,3950,3955,3950,3955,521704
20201008,0912,3955,3955,3950,3955,241708
20201008,0913,3955,3955,3950,3955,102713
20201008,0914,3950,3960,3950,3960,680002
20201008,0915,3960,3960,3955,3960,769182
20201008,0916,3960,3965,3955,3960,937848
20201008,0917,3960,3960,3955,3960,839983
20201008,0918,3960,3960,3955,3955,1014420
20201008,0919,3955,3960,3950,3960,1482414
20201008,0920,3955,3960,3950,3955,862331
20201008,0921,3955,3955,3945,3950,1258297
20201008,0922,3955,3960,3950,3955,826685
20201008,0923,3955,3970,3955,3965,1076982
20201008,0924,3965,3975,3965,3965,1534444
20201008,0925,3970,3975,3965,3975,855087
20201008,0926,3970,3975,3970,3970,893281
20201008,0927,3970,3980,3970,3975,713858
20201008,0928,3975,3980,3965,3970,2104352
20201008,0929,3970,3975,3965,3970,943524
20201008,0930,3970,3975,3965,3970,376628
20201008,0931,3970,3970,3965,3970,277823
20201008,0932,3970,3970,3960,3965,565533
20201008,0933,3960,3965,3955,3960,1278879
20201008,0934,3960,3960,3950,3955,773278
20201008,0935,3955,3965,3950,3960,882966
20201008,0936,3960,3975,3955,3975,456705
20201008,0937,3970,3970,3965,3970,485872
20201008,0938,3970,3970,3965,3970,31939
20201008,0939,3970,3970,3965,3970,307524
20201008,0940,3970,3970,3965,3965,68312
20201008,0941,3970,3975,3965,3975,550752
20201008,0942,3970,3975,3970,3975,340578
20201008,0943,3975,3980,3970,3975,350282
20201008,0944,3975,3975,3970,3975,217746
20201008,0945,3975,3975,3970,3970,115553
20201008,0946,3970,3975,3970,3975,82718
20201008,0947,3975,3975,3970,3970,514008
20201008,0948,3970,3970,3960,3965,268539
20201008,0949,3965,3965,3960,3960,605904
20201008,0950,3965,3965,3955,3965,138923
20201008,0951,3965,3965,3960,3965,334223
20201008,0952,3965,3965,3960,3960,35210
20201008,0953,3960,3965,3955,3955,699597
20201008,0954,3960,3960,3955,3955,106258
20201008,0955,3960,3965,3955,3960,388370
20201008,0956,3960,3965,3955,3960,96653
20201008,0957,3960,3965,3955,3965,128523
20201008,0958,3965,3970,3960,3970,288086
20201008,0959,3970,3975,3965,3975,799136
20201008,1000,3975,3975,3970,3970,150109
20201008,1001,3975,3975,3965,3970,230226
20201008,1002,3970,3970,3965,3965,618127
20201008,1003,3970,3975,3970,3975,649549
20201008,1004,3975,3980,3970,3980,534255
20201008,1005,3980,3985,3975,3975,731427
20201008,1006,3980,3985,3975,3985,517009
20201008,1007,3985,3985,3975,3980,253004
20201008,1008,3980,3980,3975,3980,68991
20201008,1009,3980,3980,3970,3980,229908
20201008,1010,3980,3985,3975,3980,107742
20201008,1011,3985,3985,3980,3985,25146
20201008,1012,3980,3985,3980,3980,163671
20201008,1013,3980,3985,3980,3980,276606
20201008,1014,3980,3990,3980,3985,582007
20201008,1015,3990,3990,3985,3990,553567
20201008,1016,3985,3995,3985,3990,752528
20201008,1017,3990,3995,3985,3990,341987
20201008,1018,3990,4000,3990,3995,1118760
20201008,1019,3995,4000,3990,3995,618367
20201008,1020,4000,4000,3995,3995,42584
20201008,1021,3995,4000,3995,4000,152088
20201008,1022,4000,4000,3990,3990,577187
20201008,1023,3990,4000,3990,4000,649119
20201008,1024,3995,4000,3995,3995,374295
20201008,1025,3995,4000,3995,4000,540172
20201008,1026,4000,4005,3995,4005,1206635
20201008,1027,4000,4005,4000,4005,1114992
20201008,1028,4005,4010,4000,4005,448478
20201008,1029,4010,4010,4005,4010,270253
20201008,1030,4010,4015,4005,4010,1119709
20201008,1031,4010,4015,4005,4015,416658
20201008,1032,4015,4020,4015,4020,784844
20201008,1033,4020,4020,4015,4020,261586
20201008,1034,4020,4020,4010,4010,1354508
20201008,1035,4010,4015,4000,4005,923165
20201008,1036,4005,4010,4000,4000,358105
20201008,1037,4000,4005,3995,3995,448059
20201008,1038,4000,4005,3995,4000,553757
20201008,1039,4005,4010,4000,4005,641348
20201008,1040,4010,4010,4000,4000,258408
20201008,1041,4005,4010,4000,4010,414992
20201008,1042,4005,4010,4005,4010,57762
20201008,1043,4010,4010,4000,4005,256592
20201008,1044,4005,4010,4000,4005,274233
20201008,1045,4005,4010,4005,4005,12362
20201008,1046,4005,4010,4005,4005,232002
20201008,1047,4005,4010,4005,4005,411726
20201008,1048,4010,4015,4005,4015,907634
20201008,1049,4015,4020,4010,4015,262175
20201008,1050,4015,4015,4010,4015,42410
20201008,1051,4015,4015,4010,4015,22913
20201008,1052,4015,4020,4010,4020,1201154
20201008,1053,4020,4025,4010,4015,367720
20201008,1054,4015,4015,4005,4005,271263
20201008,1055,4010,4010,4000,4005,766444
20201008,1056,4010,4010,3990,4000,1232147
20201008,1057,3995,4005,3990,3995,349611
20201008,1058,4000,4000,3995,4000,457482
20201008,1059,4000,4005,3995,4000,187809
20201008,1100,4000,4005,3995,3995,117382
20201008,1101,3995,4000,3995,4000,81408
20201008,1102,4000,4000,3990,3995,1122413
20201008,1103,3995,3995,3990,3990,705454
20201008,1104,3990,3990,3985,3990,606860
20201008,1105,3990,3995,3985,3995,465371
20201008,1106,3990,4000,3990,3995,430718
20201008,1107,3995,4000,3995,4000,413092
20201008,1108,4000,4000,3995,4000,12606
20201008,1109,4000,4000,3995,4000,600279
20201008,1110,4000,4000,3990,3995,303935
20201008,1111,3995,3995,3990,3995,65430
20201008,1112,3995,4000,3990,4000,399411
20201008,1113,4000,4000,3995,3995,139154
20201008,1114,3995,4000,3990,4000,140701
20201008,1115,4000,4005,3995,4000,449892
20201008,1116,4000,4005,3995,4000,1553448
20201008,1117,4000,4005,4000,4005,54334
20201008,1118,4005,4005,4000,4005,35385
20201008,1119,4005,4005,4000,4000,13923
20201008,1120,4005,4005,4000,4005,546531
20201008,1121,4000,4005,4000,4005,599141
20201008,1122,4005,4010,4000,4005,444591
20201008,1123,4005,4005,4000,4000,32565
20201008,1124,4005,4005,3995,3995,188194
20201008,1125,4000,4000,3990,3995,851119
20201008,1126,3995,4000,3990,4000,327863
20201008,1127,4000,4005,3995,4000,434162
20201008,1128,4000,4005,3995,4000,363864
20201008,1129,4000,4005,4000,4000,45432
20201008,1130,4000,4005,4000,4005,71063
20201008,1131,4005,4010,4000,4005,339626
20201008,1132,4010,4010,4000,4005,234268
20201008,1133,4005,4010,4000,4005,16388
20201008,1134,4005,4005,4000,4000,6307
20201008,1135,4005,4005,4000,4005,6298
20201008,1136,4000,4005,4000,4005,1236
20201008,1137,4005,4010,4000,4005,262347
20201008,1138,4005,4010,4000,4005,244616
20201008,1139,4005,4005,3995,4000,268680
20201008,1140,4000,4005,3995,4000,162179
20201008,1141,4000,4000,3995,3995,31557
20201008,1142,4000,4000,3990,3990,361442
20201008,1143,3995,3995,3990,3995,28235
20201008,1144,3995,3995,3990,3990,28052
20201008,1145,3990,3995,3990,3990,98264
20201008,1146,3995,4000,3990,4000,683142
20201008,1147,3995,3995,3990,3995,199656
20201008,1148,3990,3995,3990,3995,59476
20201008,1149,3995,3995,3990,3995,30343
20201008,1150,3990,4000,3990,3995,97886
20201008,1151,3995,4000,3995,3995,12064
20201008,1152,3995,4000,3995,4000,17952
20201008,1153,4000,4000,3995,3995,23661
20201008,1154,4000,4000,3995,3995,1793
20201008,1155,3995,4000,3990,3995,424016
20201008,1156,3995,3995,3990,3990,10159
20201008,1157,3995,3995,3990,3995,31245
20201008,1158,3990,3995,3985,3990,744162
20201008,1159,3990,3990,3985,3990,7058
20201008,1200,3990,3990,3985,3990,729515
20201008,1201,3985,3990,3980,3980,127119
20201008,1202,3980,3985,3980,3980,20145
20201008,1203,3980,3985,3980,3985,304251
20201008,1204,3985,3995,3985,3990,349240
20201008,1205,3990,3995,3985,3995,117797
20201008,1206,3990,3995,3990,3990,6225
20201008,1207,3990,3995,3985,3985,38929
20201008,1208,3990,3990,3985,3985,22787
20201008,1209,3990,3990,3985,3990,10137
20201008,1210,3990,3990,3985,3990,13131
20201008,1211,3985,3990,3980,3985,384548
20201008,1212,3980,3985,3980,3985,13627
20201008,1213,3980,3985,3980,3985,141918
20201008,1214,3985,3990,3985,3990,112408
20201008,1215,3985,3990,3980,3985,102834
20201008,1216,3985,3985,3980,3985,136001
20201008,1217,3985,3985,3980,3985,55623
20201008,1218,3985,3985,3980,3985,8372
20201008,1219,3980,3985,3980,3980,582655
20201008,1220,3985,3985,3980,3985,361638
20201008,1221,3985,3990,3985,3985,17820
20201008,1222,3990,3995,3985,3995,354177
20201008,1223,3995,3995,3985,3990,281308
20201008,1224,3990,3990,3985,3985,479704
20201008,1225,3985,3990,3980,3985,43958
20201008,1226,3985,3985,3980,3985,15181
20201008,1227,3985,3985,3980,3985,204561
20201008,1228,3985,3985,3980,3980,13086
20201008,1229,3985,3985,3980,3980,9042
20201008,1230,3980,3985,3980,3985,19233
20201008,1231,3985,3990,3985,3985,440742
20201008,1232,3985,3990,3985,3990,4153
20201008,1233,3990,3990,3985,3985,390969
20201008,1234,3985,3985,3980,3985,9151
20201008,1235,3980,3985,3980,3985,457020
20201008,1236,3985,3985,3980,3985,28573
20201008,1237,3985,3985,3980,3980,19757
20201008,1238,3985,3985,3975,3980,176671
20201008,1239,3980,3980,3975,3975,734734
20201008,1240,3975,3980,3970,3980,346345
20201008,1241,3980,3985,3975,3985,809322
20201008,1242,3985,3985,3975,3980,189979
20201008,1243,3980,3980,3970,3975,251795
20201008,1244,3975,3975,3970,3975,48461
20201008,1245,3975,3975,3970,3970,41540
20201008,1246,3970,3975,3965,3970,1273640
20201008,1247,3970,3975,3965,3970,62658
20201008,1248,3965,3975,3965,3970,606100
20201008,1249,3975,3975,3965,3975,159345
20201008,1250,3975,3975,3965,3970,185607
20201008,1251,3970,3970,3965,3970,37787
20201008,1252,3965,3970,3965,3970,29097
20201008,1253,3970,3970,3965,3970,396467
20201008,1254,3975,3975,3970,3975,391195
20201008,1255,3975,3975,3970,3975,248861
20201008,1256,3975,3980,3970,3980,63082
20201008,1257,3980,3980,3975,3980,43070
20201008,1258,3980,3980,3975,3975,344791
20201008,1259,3980,3980,3970,3980,590968
20201008,1300,3975,3980,3970,3980,119719
20201008,1301,3980,3980,3975,3980,12822
20201008,1302,3975,3980,3975,3975,460291
20201008,1303,3975,3975,3970,3975,50359
20201008,1304,3975,3975,3970,3975,75882
20201008,1305,3975,3975,3970,3975,260746
20201008,1306,3975,3980,3970,3975,144763
20201008,1307,3980,3985,3975,3985,731879
20201008,1308,3980,3990,3980,3985,427328
20201008,1309,3985,3990,3985,3990,47134
20201008,1310,3990,3990,3985,3990,249362
20201008,1311,3990,3995,3985,3990,718683
20201008,1312,3995,3995,3990,3995,124687
20201008,1313,3995,3995,3990,3990,120227
20201008,1314,3990,3995,3990,3995,764100
20201008,1315,3990,4000,3990,3995,204335
20201008,1316,3995,4000,3995,4000,22922
20201008,1317,4000,4005,3995,4000,1273105
20201008,1318,3995,4000,3990,4000,432234
20201008,1319,3995,4000,3995,3995,116989
20201008,1320,3995,4000,3990,3995,299231
20201008,1321,3995,3995,3990,3990,148532
20201008,1322,3990,3995,3990,3995,495857
20201008,1323,3990,3995,3985,3990,150138
20201008,1324,3990,3995,3990,3990,11930
20201008,1325,3990,3995,3990,3990,281752
20201008,1326,3990,3995,3985,3990,117063
20201008,1327,3990,3990,3985,3990,60304
20201008,1328,3985,3990,3980,3985,493241
20201008,1329,3985,3990,3985,3985,84855
20201008,1330,3990,3990,3985,3990,17229
20201008,1331,3990,3990,3985,3990,27536
20201008,1332,3985,3990,3985,3990,28590
20201008,1333,3985,3990,3985,3990,11199
20201008,1334,3990,3995,3985,3990,294937
20201008,1335,3990,3990,3985,3990,28586
20201008,1336,3990,3990,3985,3985,631623
20201008,1337,3985,3990,3980,3990,263514
20201008,1338,3990,3990,3985,3985,25457
20201008,1339,3990,3990,3985,3985,4133
20201008,1340,3990,3990,3985,3990,17124
20201008,1341,3990,3990,3985,3990,8803
20201008,1342,3985,3990,3985,3990,38142
20201008,1343,3990,3995,3985,3990,266203
20201008,1344,3990,3990,3985,3990,31994
20201008,1345,3985,3990,3985,3990,109386
20201008,1346,3990,3990,3985,3990,23158
20201008,1347,3985,3990,3985,3990,6913
20201008,1348,3985,3990,3980,3985,406914
20201008,1349,3985,3985,3980,3985,43724
20201008,1350,3980,3985,3980,3985,12109
20201008,1351,3985,3985,3980,3985,20899
20201008,1352,3985,3985,3975,3975,1149251
20201008,1353,3975,3975,3970,3975,245410
20201008,1354,3970,3980,3970,3980,275616
20201008,1355,3975,3980,3970,3975,629125
20201008,1356,3975,3980,3970,3975,627473
20201008,1357,3975,3980,3975,3980,152460
20201008,1358,3980,3980,3975,3980,130083
20201008,1359,3980,3985,3980,3985,909073
20201008,1400,3980,3985,3975,3980,716963
20201008,1401,3985,3985,3975,3980,62161
20201008,1402,3980,3980,3975,3980,41954
20201008,1403,3980,3980,3975,3980,679724
20201008,1404,3975,3980,3975,3980,57375
20201008,1405,3980,3985,3975,3985,658378
20201008,1406,3985,3985,3980,3985,8546
20201008,1407,3985,3985,3980,3985,56922
20201008,1408,3985,3985,3980,3985,25887
20201008,1409,3985,3990,3985,3985,609482
20201008,1410,3985,3990,3985,3990,84907
20201008,1411,3990,3990,3980,3985,179651
20201008,1412,3985,3985,3980,3985,36056
20201008,1413,3980,3985,3975,3980,2121118
20201008,1414,3975,3980,3975,3980,78615
20201008,1415,3980,3980,3975,3980,15088
20201008,1416,3980,3980,3975,3975,14142
20201008,1417,3980,3985,3975,3980,580377
20201008,1418,3975,3980,3975,3975,15661
20201008,1419,3975,3980,3970,3975,561393
20201008,1420,3980,3980,3970,3975,174668
20201008,1421,3975,3975,3970,3975,125385
20201008,1422,3980,3980,3975,3980,86989
20201008,1423,3975,3980,3975,3980,20853
20201008,1424,3975,3980,3970,3975,263779
20201008,1425,3975,3980,3975,3980,29583
20201008,1426,3980,3980,3975,3980,13673
20201008,1427,3975,3985,3975,3980,429343
20201008,1428,3980,3980,3975,3980,27225
20201008,1429,3975,3980,3975,3975,95726
20201008,1430,3975,3985,3975,3980,997582
20201008,1431,3980,3980,3970,3970,540673
20201008,1432,3970,3975,3965,3970,1316306
20201008,1433,3970,3975,3970,3975,10724
20201008,1434,3975,3975,3970,3970,463784
20201008,1435,3975,3975,3970,3975,307617
20201008,1436,3975,3975,3970,3970,43779
20201008,1437,3970,3975,3965,3970,536459
20201008,1438,3965,3970,3965,3965,745648
20201008,1439,3965,3970,3960,3960,563103
20201008,1440,3960,3970,3960,3965,495967
20201008,1441,3965,3970,3965,3970,331332
20201008,1442,3970,3970,3960,3965,297238
20201008,1443,3965,3970,3960,3965,157246
20201008,1444,3960,3965,3960,3965,24892
20201008,1445,3965,3970,3960,3970,191368
20201008,1446,3965,3970,3960,3965,143402
20201008,1447,3970,3980,3965,3980,1263847
20201008,1448,3980,3980,3975,3980,238435
20201008,1449,3980,3980,3975,3980,87407
20201008,1450,3980,3985,3975,3975,743954
20201008,1451,3975,3980,3975,3975,48617
20201008,1452,3975,3980,3970,3975,298373
20201008,1453,3975,3975,3970,3975,32195
20201008,1454,3975,3975,3970,3975,22802
20201008,1455,3975,3975,3970,3970,16243
20201008,1456,3975,3975,3965,3970,1354785
20201008,1457,3970,3975,3965,3975,341955
20201008,1458,3970,3975,3970,3975,407753
20201008,1459,3980,3980,3970,3975,109863
20201008,1500,3970,3975,3970,3975,45579
20201008,1501,3975,3975,3965,3970,1089075
20201008,1502,3970,3975,3965,3970,353377
20201008,1503,3970,3975,3965,3970,170159
20201008,1504,3970,3970,3960,3960,1371842
20201008,1505,3965,3965,3960,3965,95135
20201008,1506,3965,3970,3960,3970,150058
20201008,1507,3965,3970,3960,3965,215628
20201008,1508,3965,3970,3960,3965,611652
20201008,1509,3965,3965,3960,3965,45682
20201008,1510,3960,3965,3960,3965,181579
20201008,1511,3965,3965,3960,3965,412962
20201008,1512,3965,3965,3960,3965,134996
20201008,1513,3965,3965,3960,3965,55183
20201008,1514,3965,3970,3960,3970,710705
20201008,1515,3970,3975,3965,3970,725680
20201008,1516,3975,3975,3970,3970,70788
20201008,1517,3975,3980,3970,3975,1030034
20201008,1518,3975,3980,3970,3975,307155
20201008,1519,3975,3980,3975,3975,259699
20201008,1520,3980,3980,3975,3980,1204835
20201008,1530,3985,3985,3985,3985,1629889