날짜,시간,시가,고가,저가,종가,거래량
20201020,0901,4160,4160,4145,4150,3215384
20201020,0902,4150,4155,4140,4150,3761378
20201020,0903,4150,4155,4140,4145,1583719
20201020,0904,4145,4150,4140,4140,1583227
20201020,0905,4140,4145,4135,4135,1542883
20201020,0906,4140,4145,4130,4130,2046932
20201020,0907,4130,4135,4120,4125,1666856
20201020,0908,4125,4125,4115,4125,1929603
20201020,0909,4125,4125,4115,4125,1782161
20201020,0910,4125,4125,4120,4125,961143
20201020,0911,4120,4125,4115,4120,706146
20201020,0912,4115,4125,4115,4125,1545153
20201020,0913,4125,4125,4115,4120,827145
20201020,0914,4120,4120,4110,4115,1266315
20201020,0915,4110,4120,4110,4115,1798292
20201020,0916,4115,4115,4105,4110,1431636
20201020,0917,4105,4110,4100,4110,1267370
20201020,0918,4105,4105,4100,4105,944137
20201020,0919,4100,4105,4095,4100,1292374
20201020,0920,4105,4105,4095,4095,990363
20201020,0921,4095,4100,4090,4095,819492
20201020,0922,4095,4095,4080,4085,2226583
20201020,0923,4085,4090,4080,4080,745718
20201020,0924,4085,4085,4080,4085,1593820
20201020,0925,4085,4090,4080,4090,1658846
20201020,0926,4085,4090,4080,4085,1149136
20201020,0927,4085,4090,4080,4085,1592094
20201020,0928,4080,4085,4075,4080,1554643
20201020,0929,4080,4080,4075,4080,219304
20201020,0930,4080,4085,4075,4085,385582
20201020,0931,4085,4090,4080,4085,883170
20201020,0932,4085,4090,4075,4075,988816
20201020,0933,4080,4080,4075,4075,104104
20201020,0934,4080,4085,4070,4080,1436556
20201020,0935,4085,4085,4075,4080,186465
20201020,0936,4080,4085,4075,4080,584069
20201020,0937,4085,4085,4075,4080,509052
20201020,0938,4080,4090,4075,4090,759421
20201020,0939,4090,4090,4080,4085,554735
20201020,0940,4085,4090,4085,4090,208001
20201020,0941,4090,4090,4070,4070,2552888
20201020,0942,4075,4075,4065,4070,2463970
20201020,0943,4070,4090,4070,4090,921231
20201020,0944,4085,4095,4085,4095,2122817
20201020,0945,4095,4095,4090,4095,849013
20201020,0946,4095,4095,4080,4090,1743167
20201020,0947,4085,4100,4080,4095,686021
20201020,0948,4095,4105,4095,4105,1297769
20201020,0949,4100,4105,4095,4100,956712
20201020,0950,4100,4105,4100,4105,1304713
20201020,0951,4105,4110,4100,4110,1051672
20201020,0952,4110,4110,4095,4095,1346246
20201020,0953,4100,4105,4095,4095,614145
20201020,0954,4095,4105,4095,4100,420436
20201020,0955,4100,4105,4095,4100,514546
20201020,0956,4100,4105,4100,4100,624594
20201020,0957,4105,4110,4100,4105,186452
20201020,0958,4105,4110,4100,4110,521720
20201020,0959,4110,4110,4105,4110,620246
20201020,1000,4115,4120,4110,4115,1372498
20201020,1001,4120,4120,4110,4115,488887
20201020,1002,4120,4125,4115,4125,1498541
20201020,1003,4125,4130,4120,4125,1778927
20201020,1004,4125,4130,4110,4110,1294657
20201020,1005,4115,4120,4110,4115,1187255
20201020,1006,4120,4125,4110,4125,680774
20201020,1007,4120,4125,4110,4115,266490
20201020,1008,4115,4125,4115,4120,397277
20201020,1009,4115,4120,4110,4115,588593
20201020,1010,4115,4120,4105,4105,563855
20201020,1011,4110,4115,4105,4110,708807
20201020,1012,4105,4115,4105,4105,236535
20201020,1013,4105,4110,4100,4100,360883
20201020,1014,4100,4105,4095,4095,295293
20201020,1015,4095,4105,4095,4095,413495
20201020,1016,4095,4100,4095,4100,198346
20201020,1017,4100,4105,4095,4100,504578
20201020,1018,4100,4100,4090,4095,668925
20201020,1019,4095,4095,4090,4095,168533
20201020,1020,4090,4095,4090,4095,41447
20201020,1021,4095,4100,4090,4095,357524
20201020,1022,4095,4095,4090,4090,207236
20201020,1023,4095,4105,4090,4100,325285
20201020,1024,4100,4105,4095,4100,557745
20201020,1025,4105,4105,4095,4100,270651
20201020,1026,4100,4105,4100,4105,267095
20201020,1027,4100,4105,4100,4100,9378
20201020,1028,4105,4110,4100,4110,748860
20201020,1029,4110,4120,4105,4115,543271
20201020,1030,4115,4120,4115,4115,235762
20201020,1031,4120,4125,4110,4125,1302948
20201020,1032,4125,4125,4115,4125,943527
20201020,1033,4125,4125,4120,4125,254215
20201020,1034,4125,4130,4120,4125,1496386
20201020,1035,4120,4125,4115,4120,973298
20201020,1036,4120,4125,4115,4115,888618
20201020,1037,4120,4130,4120,4125,1057127
20201020,1038,4125,4130,4125,4130,136861
20201020,1039,4130,4135,4125,4135,1520333
20201020,1040,4135,4135,4125,4130,556085
20201020,1041,4135,4145,4130,4140,1794769
20201020,1042,4140,4145,4135,4140,906898
20201020,1043,4145,4145,4135,4140,492980
20201020,1044,4145,4145,4140,4145,955066
20201020,1045,4145,4150,4135,4135,1079331
20201020,1046,4135,4135,4125,4130,1117751
20201020,1047,4125,4135,4125,4130,1381314
20201020,1048,4130,4130,4125,4130,199162
20201020,1049,4130,4135,4125,4130,432423
20201020,1050,4130,4145,4130,4140,1388773
20201020,1051,4140,4150,4140,4145,963659
20201020,1052,4140,4150,4135,4150,776703
20201020,1053,4145,4150,4140,4145,653146
20201020,1054,4145,4145,4135,4140,1070720
20201020,1055,4140,4145,4135,4140,1220527
20201020,1056,4140,4145,4140,4145,1114150
20201020,1057,4150,4150,4140,4145,634287
20201020,1058,4145,4150,4140,4150,261530
20201020,1059,4145,4150,4145,4145,367643
20201020,1100,4145,4145,4130,4135,771010
20201020,1101,4135,4135,4130,4135,279992
20201020,1102,4135,4145,4135,4145,660995
20201020,1103,4145,4145,4140,4145,48784
20201020,1104,4145,4145,4140,4145,248942
20201020,1105,4145,4150,4135,4140,898618
20201020,1106,4140,4145,4135,4140,628182
20201020,1107,4140,4140,4130,4135,655237
20201020,1108,4130,4140,4130,4140,447861
20201020,1109,4140,4140,4130,4130,255576
20201020,1110,4135,4135,4125,4130,690387
20201020,1111,4130,4135,4125,4125,209871
20201020,1112,4130,4135,4125,4130,332149
20201020,1113,4130,4130,4125,4125,281201
20201020,1114,4125,4130,4125,4130,390023
20201020,1115,4130,4135,4125,4130,343766
20201020,1116,4130,4135,4130,4135,262913
20201020,1117,4135,4140,4130,4135,1195467
20201020,1118,4140,4140,4135,4140,24215
20201020,1119,4135,4140,4135,4135,271255
20201020,1120,4140,4140,4135,4140,120677
20201020,1121,4140,4140,4135,4140,22488
20201020,1122,4135,4145,4135,4145,1112936
20201020,1123,4145,4150,4140,4145,425539
20201020,1124,4150,4150,4145,4145,153739
20201020,1125,4145,4150,4140,4140,686481
20201020,1126,4145,4155,4140,4155,1806335
20201020,1127,4155,4165,4150,4160,1601939
20201020,1128,4160,4170,4155,4165,1442256
20201020,1129,4165,4170,4160,4165,834264
20201020,1130,4170,4175,4165,4165,1604759
20201020,1131,4170,4175,4165,4165,365516
20201020,1132,4165,4170,4160,4165,403213
20201020,1133,4170,4180,4165,4175,1057827
20201020,1134,4175,4180,4175,4175,447677
20201020,1135,4180,4180,4175,4175,186704
20201020,1136,4175,4185,4175,4180,1163663
20201020,1137,4180,4180,4175,4180,261515
20201020,1138,4180,4180,4175,4175,100871
20201020,1139,4175,4180,4170,4170,782791
20201020,1140,4175,4180,4170,4170,405873
20201020,1141,4175,4175,4170,4170,335655
20201020,1142,4170,4180,4170,4180,735296
20201020,1143,4180,4180,4170,4175,355526
20201020,1144,4175,4180,4170,4175,390888
20201020,1145,4175,4175,4170,4170,183727
20201020,1146,4175,4175,4170,4175,61233
20201020,1147,4175,4175,4170,4170,389595
20201020,1148,4175,4180,4170,4180,618427
20201020,1149,4175,4180,4175,4175,74498
20201020,1150,4180,4180,4175,4180,615105
20201020,1151,4180,4185,4175,4180,369666
20201020,1152,4180,4185,4180,4185,157193
20201020,1153,4180,4190,4180,4185,892377
20201020,1154,4185,4185,4180,4180,285354
20201020,1155,4180,4185,4175,4180,632746
20201020,1156,4180,4180,4165,4170,1031444
20201020,1157,4165,4170,4160,4165,378893
20201020,1158,4165,4170,4160,4165,641483
20201020,1159,4165,4170,4165,4170,160064
20201020,1200,4170,4170,4165,4170,70984
20201020,1201,4170,4175,4165,4170,484278
20201020,1202,4170,4170,4160,4165,707394
20201020,1203,4160,4165,4160,4160,581016
20201020,1204,4160,4165,4160,4160,367247
20201020,1205,4160,4160,4155,4160,896692
20201020,1206,4155,4160,4155,4160,74744
20201020,1207,4160,4165,4155,4160,131934
20201020,1208,4160,4165,4155,4160,348772
20201020,1209,4165,4165,4160,4160,13099
20201020,1210,4160,4165,4155,4160,322262
20201020,1211,4160,4160,4155,4160,649876
20201020,1212,4160,4160,4150,4155,457454
20201020,1213,4155,4160,4150,4155,170409
20201020,1214,4160,4160,4155,4160,36442
20201020,1215,4160,4160,4155,4155,34007
20201020,1216,4160,4160,4150,4155,643717
20201020,1217,4155,4160,4150,4155,140556
20201020,1218,4160,4160,4155,4160,201925
20201020,1219,4160,4165,4155,4165,800763
20201020,1220,4160,4165,4160,4165,52818
20201020,1221,4160,4165,4160,4160,452925
20201020,1222,4160,4160,4155,4160,253065
20201020,1223,4160,4165,4160,4165,98530
20201020,1224,4165,4165,4160,4165,23676
20201020,1225,4165,4165,4160,4165,642184
20201020,1226,4165,4165,4160,4165,9097
20201020,1227,4165,4165,4165,4165,123630
20201020,1228,4165,4170,4160,4165,399215
20201020,1229,4165,4170,4160,4165,622669
20201020,1230,4165,4165,4160,4160,675531
20201020,1231,4165,4165,4160,4165,8370
20201020,1232,4160,4165,4160,4160,4055
20201020,1233,4165,4165,4155,4155,519639
20201020,1234,4155,4160,4150,4155,1084152
20201020,1235,4150,4155,4145,4145,631080
20201020,1236,4145,4150,4140,4140,699185
20201020,1237,4140,4145,4140,4145,175704
20201020,1238,4145,4145,4140,4140,205933
20201020,1239,4140,4145,4140,4145,335655
20201020,1240,4145,4145,4140,4140,253200
20201020,1241,4140,4145,4135,4145,912253
20201020,1242,4145,4145,4135,4140,391937
20201020,1243,4140,4145,4135,4140,333580
20201020,1244,4140,4145,4140,4145,533208
20201020,1245,4145,4145,4140,4140,45661
20201020,1246,4145,4150,4140,4145,454743
20201020,1247,4145,4150,4145,4145,152347
20201020,1248,4145,4150,4140,4150,325042
20201020,1249,4150,4150,4145,4145,172791
20201020,1250,4145,4145,4140,4145,55085
20201020,1251,4140,4150,4140,4145,71172
20201020,1252,4145,4150,4140,4145,199447
20201020,1253,4140,4150,4140,4145,293438
20201020,1254,4150,4150,4145,4145,376282
20201020,1255,4150,4150,4140,4145,50358
20201020,1256,4145,4145,4140,4145,88115
20201020,1257,4145,4145,4140,4140,16568
20201020,1258,4140,4145,4140,4145,142382
20201020,1259,4145,4145,4140,4145,31356
20201020,1300,4145,4145,4135,4140,494138
20201020,1301,4135,4140,4130,4130,764403
20201020,1302,4130,4140,4130,4135,441542
20201020,1303,4130,4135,4130,4135,48650
20201020,1304,4130,4135,4130,4135,26467
20201020,1305,4130,4140,4130,4140,220696
20201020,1306,4135,4145,4135,4140,898135
20201020,1307,4140,4145,4140,4145,69373
20201020,1308,4145,4145,4140,4140,301623
20201020,1309,4140,4145,4135,4135,52337
20201020,1310,4135,4140,4130,4135,530719
20201020,1311,4135,4135,4130,4135,251770
20201020,1312,4135,4135,4130,4130,34236
20201020,1313,4130,4140,4130,4135,844646
20201020,1314,4140,4140,4130,4135,130004
20201020,1315,4130,4135,4130,4130,40027
20201020,1316,4130,4140,4130,4135,478047
20201020,1317,4140,4140,4130,4135,316854
20201020,1318,4135,4135,4130,4135,264923
20201020,1319,4135,4135,4130,4135,48604
20201020,1320,4130,4135,4130,4130,1154674
20201020,1321,4130,4135,4125,4130,525158
20201020,1322,4130,4135,4125,4125,125112
20201020,1323,4125,4130,4125,4125,79476
20201020,1324,4125,4130,4120,4120,742016
20201020,1325,4120,4125,4115,4120,1134379
20201020,1326,4120,4120,4115,4120,136891
20201020,1327,4115,4120,4115,4115,71817
20201020,1328,4120,4125,4115,4125,403798
20201020,1329,4125,4125,4115,4120,322327
20201020,1330,4120,4120,4115,4115,59848
20201020,1331,4115,4130,4115,4125,581291
20201020,1332,4125,4125,4120,4125,320880
20201020,1333,4120,4130,4120,4130,103697
20201020,1334,4130,4130,4120,4125,259752
20201020,1335,4120,4130,4120,4130,375049
20201020,1336,4130,4130,4120,4130,215867
20201020,1337,4125,4125,4120,4120,364858
20201020,1338,4120,4125,4115,4120,325300
20201020,1339,4120,4120,4115,4120,114447
20201020,1340,4120,4120,4115,4115,27789
20201020,1341,4120,4125,4115,4125,246946
20201020,1342,4120,4125,4120,4120,198524
20201020,1343,4120,4125,4120,4120,56336
20201020,1344,4120,4125,4115,4120,300243
20201020,1345,4120,4120,4115,4120,148315
20201020,1346,4120,4125,4115,4120,179543
20201020,1347,4120,4125,4120,4125,448215
20201020,1348,4125,4125,4120,4120,272617
20201020,1349,4120,4125,4115,4125,170118
20201020,1350,4125,4125,4120,4125,43149
20201020,1351,4120,4125,4115,4120,615063
20201020,1352,4120,4125,4120,4125,148430
20201020,1353,4125,4125,4120,4125,21908
20201020,1354,4125,4125,4115,4125,146428
20201020,1355,4125,4125,4120,4125,380532
20201020,1356,4125,4125,4120,4120,289015
20201020,1357,4120,4125,4115,4120,96846
20201020,1358,4125,4125,4120,4120,12662
20201020,1359,4120,4125,4115,4120,775717
20201020,1400,4120,4120,4115,4120,157902
20201020,1401,4125,4125,4120,4120,907959
20201020,1402,4120,4125,4120,4125,11404
20201020,1403,4125,4125,4120,4120,904519
20201020,1404,4120,4125,4115,4120,134140
20201020,1405,4120,4125,4115,4120,335407
20201020,1406,4120,4120,4115,4115,209308
20201020,1407,4120,4125,4115,4120,238431
20201020,1408,4120,4125,4115,4120,128264
20201020,1409,4120,4125,4115,4120,183901
20201020,1410,4115,4125,4115,4120,93511
20201020,1411,4120,4120,4115,4115,159505
20201020,1412,4115,4115,4110,4110,1948348
20201020,1413,4110,4115,4105,4105,183779
20201020,1414,4105,4110,4100,4100,1195682
20201020,1415,4100,4105,4095,4100,420984
20201020,1416,4100,4105,4095,4100,471943
20201020,1417,4100,4110,4100,4105,824995
20201020,1418,4105,4105,4095,4100,419379
20201020,1419,4100,4100,4095,4100,404334
20201020,1420,4100,4105,4100,4105,277710
20201020,1421,4105,4110,4100,4105,425160
20201020,1422,4105,4105,4100,4105,78363
20201020,1423,4105,4110,4100,4105,243508
20201020,1424,4110,4110,4105,4110,209081
20201020,1425,4110,4115,4105,4110,659319
20201020,1426,4115,4115,4105,4110,307175
20201020,1427,4110,4115,4110,4115,15076
20201020,1428,4115,4115,4110,4115,68479
20201020,1429,4115,4120,4115,4115,1236334
20201020,1430,4115,4120,4115,4115,1251014
20201020,1431,4115,4115,4110,4115,570558
20201020,1432,4115,4120,4110,4115,590794
20201020,1433,4120,4125,4115,4120,956388
20201020,1434,4125,4130,4120,4125,812766
20201020,1435,4125,4130,4120,4125,526747
20201020,1436,4125,4130,4120,4125,204053
20201020,1437,4125,4130,4120,4125,317798
20201020,1438,4125,4125,4120,4125,66451
20201020,1439,4125,4125,4120,4125,16470
20201020,1440,4120,4125,4120,4120,42914
20201020,1441,4125,4125,4115,4115,295111
20201020,1442,4115,4120,4110,4110,300294
20201020,1443,4110,4110,4105,4110,608229
20201020,1444,4110,4110,4105,4105,57930
20201020,1445,4105,4110,4105,4105,84682
20201020,1446,4105,4110,4100,4100,490054
20201020,1447,4100,4105,4100,4100,66846
20201020,1448,4105,4105,4100,4100,410058
20201020,1449,4100,4105,4100,4105,386189
20201020,1450,4105,4105,4100,4105,200355
20201020,1451,4100,4110,4100,4110,732277
20201020,1452,4105,4110,4095,4100,628358
20201020,1453,4100,4105,4095,4100,377873
20201020,1454,4105,4105,4095,4100,332947
20201020,1455,4100,4100,4090,4095,763356
20201020,1456,4095,4095,4085,4085,938734
20201020,1457,4090,4095,4085,4090,717729
20201020,1458,4085,4090,4085,4090,92724
20201020,1459,4085,4090,4080,4085,1052955
20201020,1500,4090,4090,4080,4090,421219
20201020,1501,4085,4090,4085,4090,406748
20201020,1502,4085,4090,4080,4085,423752
20201020,1503,4085,4085,4080,4085,584868
20201020,1504,4085,4085,4075,4075,863155
20201020,1505,4080,4080,4075,4075,114459
20201020,1506,4080,4080,4075,4080,464341
20201020,1507,4080,4085,4075,4085,614344
20201020,1508,4085,4090,4080,4085,383495
20201020,1509,4085,4090,4080,4085,118194
20201020,1510,4085,4085,4080,4080,79592
20201020,1511,4085,4085,4080,4085,613199
20201020,1512,4085,4090,4080,4090,491267
20201020,1513,4085,4090,4080,4085,72917
20201020,1514,4085,4085,4080,4085,163151
20201020,1515,4085,4085,4080,4085,129770
20201020,1516,4080,4085,4080,4080,935299
20201020,1517,4075,4080,4075,4075,317672
20201020,1518,4075,4080,4070,4070,675006
20201020,1519,4070,4075,4065,4070,1235384
20201020,1520,4070,4075,4065,4075,700056
20201020,1530,4055,4055,4055,4055,2650681