날짜,시간,시가,고가,저가,종가,거래량
20201029,0901,14545,14575,14530,14545,1213450
20201029,0902,14550,14565,14525,14555,653031
20201029,0903,14555,14565,14530,14560,557184
20201029,0904,14565,14580,14555,14580,483115
20201029,0905,14580,14590,14575,14585,554487
20201029,0906,14585,14600,14585,14595,441058
20201029,0907,14595,14625,14590,14625,545298
20201029,0908,14620,14630,14580,14590,496572
20201029,0909,14595,14595,14570,14575,331925
20201029,0910,14570,14575,14550,14560,404206
20201029,0911,14555,14585,14550,14580,311711
20201029,0912,14580,14585,14570,14585,274018
20201029,0913,14585,14605,14565,14565,481908
20201029,0914,14570,14590,14565,14590,298738
20201029,0915,14590,14605,14585,14605,384888
20201029,0916,14605,14605,14585,14595,333586
20201029,0917,14595,14620,14595,14605,448287
20201029,0918,14605,14605,14580,14595,312090
20201029,0919,14595,14615,14590,14605,276251
20201029,0920,14605,14620,14600,14610,300499
20201029,0921,14610,14610,14595,14600,206902
20201029,0922,14600,14610,14585,14585,334868
20201029,0923,14590,14590,14570,14575,329614
20201029,0924,14575,14585,14560,14560,322348
20201029,0925,14560,14580,14550,14580,330585
20201029,0926,14580,14595,14580,14590,286187
20201029,0927,14585,14590,14565,14575,349062
20201029,0928,14575,14575,14550,14575,264713
20201029,0929,14570,14595,14555,14565,153585
20201029,0930,14565,14565,14545,14550,196733
20201029,0931,14550,14550,14535,14540,266215
20201029,0932,14540,14545,14510,14515,669107
20201029,0933,14520,14525,14500,14505,332085
20201029,0934,14505,14505,14475,14475,818519
20201029,0935,14475,14480,14440,14450,452472
20201029,0936,14450,14450,14420,14435,406350
20201029,0937,14435,14450,14430,14445,391760
20201029,0938,14440,14465,14430,14465,174274
20201029,0939,14465,14465,14415,14420,542986
20201029,0940,14415,14450,14410,14440,182142
20201029,0941,14445,14445,14420,14430,342384
20201029,0942,14430,14430,14410,14415,300260
20201029,0943,14415,14415,14400,14405,476799
20201029,0944,14405,14415,14400,14405,243031
20201029,0945,14405,14405,14385,14390,490108
20201029,0946,14385,14410,14385,14410,159134
20201029,0947,14410,14410,14395,14410,222168
20201029,0948,14410,14430,14405,14430,231316
20201029,0949,14430,14430,14400,14410,296299
20201029,0950,14410,14435,14405,14430,127526
20201029,0951,14425,14450,14420,14435,354851
20201029,0952,14435,14455,14435,14440,161284
20201029,0953,14445,14445,14430,14435,269375
20201029,0954,14435,14435,14410,14420,87470
20201029,0955,14415,14430,14415,14425,122886
20201029,0956,14425,14435,14415,14425,138565
20201029,0957,14430,14435,14420,14420,91616
20201029,0958,14420,14435,14415,14430,207400
20201029,0959,14430,14430,14405,14410,217453
20201029,1000,14410,14415,14395,14395,467336
20201029,1001,14390,14395,14380,14385,633098
20201029,1002,14385,14430,14365,14430,319498
20201029,1003,14430,14430,14415,14420,188524
20201029,1004,14415,14440,14405,14430,253049
20201029,1005,14435,14445,14430,14435,90911
20201029,1006,14435,14435,14390,14395,326241
20201029,1007,14390,14410,14390,14395,163155
20201029,1008,14390,14405,14390,14395,146124
20201029,1009,14395,14395,14385,14390,153462
20201029,1010,14390,14410,14390,14400,160580
20201029,1011,14400,14410,14395,14400,113560
20201029,1012,14400,14400,14375,14375,370070
20201029,1013,14380,14410,14375,14405,299175
20201029,1014,14405,14415,14400,14405,207066
20201029,1015,14410,14415,14400,14400,84653
20201029,1016,14400,14405,14390,14395,174152
20201029,1017,14400,14400,14390,14390,55820
20201029,1018,14395,14400,14385,14395,45067
20201029,1019,14390,14395,14380,14385,223677
20201029,1020,14380,14385,14375,14380,207396
20201029,1021,14380,14380,14370,14375,199763
20201029,1022,14375,14375,14325,14340,732911
20201029,1023,14345,14350,14330,14330,200527
20201029,1024,14335,14345,14325,14335,140139
20201029,1025,14340,14355,14325,14330,305389
20201029,1026,14330,14340,14330,14335,71771
20201029,1027,14340,14350,14330,14345,106699
20201029,1028,14340,14355,14335,14355,180926
20201029,1029,14355,14365,14350,14355,187125
20201029,1030,14355,14360,14355,14355,42809
20201029,1031,14355,14360,14345,14355,89749
20201029,1032,14360,14390,14355,14385,440151
20201029,1033,14385,14390,14375,14390,281182
20201029,1034,14390,14400,14390,14400,194735
20201029,1035,14400,14410,14385,14410,275569
20201029,1036,14410,14410,14390,14405,92488
20201029,1037,14410,14435,14405,14430,296543
20201029,1038,14430,14435,14420,14425,149571
20201029,1039,14425,14430,14420,14420,117264
20201029,1040,14420,14440,14420,14435,283024
20201029,1041,14430,14440,14415,14420,217253
20201029,1042,14420,14445,14420,14445,103406
20201029,1043,14440,14445,14430,14435,249478
20201029,1044,14435,14450,14435,14445,71271
20201029,1045,14450,14455,14435,14435,168132
20201029,1046,14440,14445,14435,14440,73037
20201029,1047,14440,14450,14435,14450,66704
20201029,1048,14450,14455,14430,14455,103517
20201029,1049,14460,14475,14455,14460,310581
20201029,1050,14460,14465,14455,14465,77204
20201029,1051,14460,14480,14460,14465,163355
20201029,1052,14465,14465,14450,14450,123715
20201029,1053,14455,14460,14450,14460,79604
20201029,1054,14455,14470,14455,14470,28200
20201029,1055,14470,14480,14470,14475,212882
20201029,1056,14475,14490,14470,14480,177061
20201029,1057,14480,14480,14465,14465,141002
20201029,1058,14470,14470,14455,14460,87078
20201029,1059,14460,14465,14450,14450,72412
20201029,1100,14455,14455,14440,14445,114683
20201029,1101,14445,14445,14425,14435,142828
20201029,1102,14435,14435,14420,14420,142619
20201029,1103,14415,14420,14410,14415,110677
20201029,1104,14415,14430,14415,14420,210681
20201029,1105,14415,14420,14405,14420,214878
20201029,1106,14420,14445,14420,14430,77595
20201029,1107,14430,14435,14410,14420,127608
20201029,1108,14415,14415,14405,14405,143539
20201029,1109,14405,14420,14405,14415,94096
20201029,1110,14415,14420,14410,14420,35688
20201029,1111,14420,14440,14420,14435,182316
20201029,1112,14435,14435,14400,14400,188807
20201029,1113,14400,14405,14395,14400,117834
20201029,1114,14400,14400,14380,14385,158673
20201029,1115,14385,14395,14385,14385,108446
20201029,1116,14385,14385,14375,14380,161798
20201029,1117,14380,14380,14370,14380,117590
20201029,1118,14380,14385,14370,14375,63116
20201029,1119,14370,14375,14355,14360,209235
20201029,1120,14360,14365,14350,14365,74659
20201029,1121,14360,14365,14350,14360,78463
20201029,1122,14360,14390,14355,14375,138948
20201029,1123,14375,14380,14355,14355,202260
20201029,1124,14355,14355,14340,14340,256171
20201029,1125,14340,14355,14335,14350,138328
20201029,1126,14350,14355,14345,14345,101379
20201029,1127,14345,14355,14340,14350,108119
20201029,1128,14355,14365,14345,14360,244804
20201029,1129,14360,14360,14355,14355,47720
20201029,1130,14360,14370,14355,14360,55343
20201029,1131,14365,14380,14360,14380,101199
20201029,1132,14380,14385,14375,14385,144627
20201029,1133,14385,14390,14380,14390,165698
20201029,1134,14390,14390,14365,14370,94200
20201029,1135,14370,14370,14365,14365,41998
20201029,1136,14365,14375,14365,14370,90085
20201029,1137,14370,14385,14370,14375,89319
20201029,1138,14375,14390,14370,14380,38629
20201029,1139,14380,14385,14365,14380,78243
20201029,1140,14380,14380,14370,14375,29577
20201029,1141,14375,14390,14370,14385,44376
20201029,1142,14385,14385,14370,14375,43942
20201029,1143,14375,14380,14365,14380,109533
20201029,1144,14375,14390,14375,14390,101800
20201029,1145,14385,14395,14380,14385,53751
20201029,1146,14385,14385,14370,14370,114153
20201029,1147,14370,14370,14355,14360,162005
20201029,1148,14360,14365,14350,14355,108682
20201029,1149,14350,14370,14350,14360,124607
20201029,1150,14360,14360,14345,14350,65802
20201029,1151,14350,14360,14335,14340,158643
20201029,1152,14335,14345,14330,14345,187274
20201029,1153,14340,14345,14335,14345,14654
20201029,1154,14340,14350,14340,14350,56556
20201029,1155,14350,14355,14345,14350,22397
20201029,1156,14350,14370,14350,14365,110835
20201029,1157,14365,14375,14360,14370,143157
20201029,1158,14370,14370,14350,14355,92043
20201029,1159,14355,14365,14350,14360,44672
20201029,1200,14365,14365,14350,14360,121048
20201029,1201,14360,14365,14355,14360,71639
20201029,1202,14360,14360,14345,14350,120858
20201029,1203,14350,14350,14340,14350,202905
20201029,1204,14350,14350,14330,14330,267723
20201029,1205,14330,14330,14315,14325,167862
20201029,1206,14325,14350,14315,14345,182364
20201029,1207,14345,14355,14345,14355,131757
20201029,1208,14355,14370,14350,14370,164132
20201029,1209,14370,14370,14365,14365,63072
20201029,1210,14365,14365,14355,14360,40866
20201029,1211,14360,14365,14355,14360,34788
20201029,1212,14360,14365,14350,14365,25174
20201029,1213,14360,14375,14360,14370,69237
20201029,1214,14370,14375,14370,14370,54127
20201029,1215,14370,14375,14365,14375,50942
20201029,1216,14375,14375,14365,14365,71905
20201029,1217,14365,14380,14360,14380,78871
20201029,1218,14380,14395,14375,14390,125575
20201029,1219,14390,14395,14380,14385,42635
20201029,1220,14385,14385,14365,14370,73262
20201029,1221,14370,14375,14355,14360,39205
20201029,1222,14355,14375,14355,14360,160931
20201029,1223,14360,14365,14350,14360,52876
20201029,1224,14355,14355,14345,14350,84563
20201029,1225,14355,14360,14340,14345,120443
20201029,1226,14345,14355,14345,14350,107411
20201029,1227,14350,14365,14350,14360,129485
20201029,1228,14360,14375,14360,14360,119583
20201029,1229,14360,14365,14360,14365,54740
20201029,1230,14365,14370,14355,14365,40392
20201029,1231,14360,14370,14360,14365,25120
20201029,1232,14365,14380,14365,14370,112362
20201029,1233,14370,14380,14370,14375,76745
20201029,1234,14375,14380,14355,14355,74349
20201029,1235,14355,14365,14355,14365,98541
20201029,1236,14365,14365,14345,14350,59166
20201029,1237,14350,14350,14340,14345,93953
20201029,1238,14350,14350,14345,14345,58512
20201029,1239,14345,14350,14330,14340,250986
20201029,1240,14340,14345,14335,14340,72070
20201029,1241,14335,14340,14330,14335,51053
20201029,1242,14335,14335,14325,14325,191733
20201029,1243,14325,14340,14325,14340,25741
20201029,1244,14335,14340,14325,14330,31349
20201029,1245,14330,14335,14320,14325,87316
20201029,1246,14325,14335,14325,14335,81327
20201029,1247,14335,14335,14320,14330,65437
20201029,1248,14325,14325,14315,14320,169648
20201029,1249,14320,14320,14305,14305,224741
20201029,1250,14305,14310,14295,14310,577822
20201029,1251,14310,14325,14305,14325,156097
20201029,1252,14325,14340,14320,14340,238359
20201029,1253,14340,14345,14335,14340,212605
20201029,1254,14340,14340,14335,14340,49535
20201029,1255,14340,14340,14335,14340,17247
20201029,1256,14340,14340,14330,14330,51874
20201029,1257,14330,14335,14325,14330,91168
20201029,1258,14330,14335,14325,14335,17563
20201029,1259,14335,14335,14320,14320,102029
20201029,1300,14320,14330,14320,14330,44225
20201029,1301,14330,14340,14325,14340,81667
20201029,1302,14340,14340,14330,14335,33274
20201029,1303,14335,14335,14325,14335,14160
20201029,1304,14335,14340,14330,14340,53982
20201029,1305,14340,14350,14330,14335,78461
20201029,1306,14335,14335,14325,14325,45269
20201029,1307,14325,14345,14325,14345,33321
20201029,1308,14345,14350,14340,14345,36839
20201029,1309,14350,14360,14345,14360,82452
20201029,1310,14355,14365,14355,14355,72265
20201029,1311,14355,14355,14345,14350,31333
20201029,1312,14350,14375,14350,14370,165240
20201029,1313,14370,14370,14365,14365,14446
20201029,1314,14365,14380,14365,14375,569174
20201029,1315,14375,14380,14360,14360,149195
20201029,1316,14360,14385,14360,14375,142907
20201029,1317,14380,14380,14370,14375,36985
20201029,1318,14375,14380,14370,14380,77317
20201029,1319,14375,14390,14375,14390,117305
20201029,1320,14390,14405,14385,14400,171094
20201029,1321,14400,14405,14390,14395,165725
20201029,1322,14395,14410,14395,14405,159934
20201029,1323,14400,14420,14400,14415,160067
20201029,1324,14415,14425,14410,14415,263239
20201029,1325,14420,14430,14420,14425,142177
20201029,1326,14425,14430,14405,14415,128625
20201029,1327,14415,14420,14410,14410,145051
20201029,1328,14410,14420,14410,14410,105595
20201029,1329,14410,14415,14400,14400,141053
20201029,1330,14400,14410,14395,14400,70078
20201029,1331,14400,14400,14385,14390,121218
20201029,1332,14390,14415,14390,14415,93201
20201029,1333,14410,14415,14390,14395,57340
20201029,1334,14395,14410,14395,14405,167085
20201029,1335,14405,14410,14400,14405,46025
20201029,1336,14405,14415,14400,14410,74664
20201029,1337,14410,14425,14410,14420,313221
20201029,1338,14425,14435,14420,14430,178662
20201029,1339,14430,14430,14420,14420,44722
20201029,1340,14425,14430,14415,14425,73542
20201029,1341,14430,14445,14425,14445,163602
20201029,1342,14440,14445,14430,14440,183061
20201029,1343,14435,14455,14435,14455,255198
20201029,1344,14460,14460,14430,14440,236818
20201029,1345,14440,14455,14435,14435,105859
20201029,1346,14440,14445,14430,14435,131239
20201029,1347,14435,14440,14415,14420,130617
20201029,1348,14420,14440,14420,14440,81706
20201029,1349,14435,14455,14435,14450,144420
20201029,1350,14455,14470,14455,14460,225325
20201029,1351,14455,14465,14450,14455,79932
20201029,1352,14455,14470,14450,14460,149650
20201029,1353,14465,14475,14450,14470,74205
20201029,1354,14470,14475,14465,14475,290248
20201029,1355,14475,14500,14475,14495,403257
20201029,1356,14500,14515,14495,14505,326319
20201029,1357,14510,14510,14490,14495,304341
20201029,1358,14495,14510,14490,14505,122126
20201029,1359,14505,14525,14505,14520,268958
20201029,1400,14520,14520,14500,14515,156336
20201029,1401,14515,14520,14495,14495,235844
20201029,1402,14495,14500,14480,14495,115661
20201029,1403,14495,14510,14485,14500,117812
20201029,1404,14500,14500,14485,14490,143730
20201029,1405,14490,14510,14490,14495,136088
20201029,1406,14490,14505,14485,14485,237571
20201029,1407,14485,14495,14480,14495,105490
20201029,1408,14500,14505,14495,14500,115960
20201029,1409,14500,14515,14500,14505,63796
20201029,1410,14510,14520,14505,14520,221756
20201029,1411,14520,14535,14515,14535,271017
20201029,1412,14530,14535,14520,14520,128937
20201029,1413,14520,14535,14515,14535,159562
20201029,1414,14535,14535,14520,14530,85728
20201029,1415,14530,14530,14510,14515,160846
20201029,1416,14515,14520,14505,14515,164039
20201029,1417,14515,14520,14500,14510,109500
20201029,1418,14510,14520,14510,14510,117614
20201029,1419,14510,14530,14510,14530,99095
20201029,1420,14530,14550,14525,14545,211405
20201029,1421,14545,14545,14525,14525,100545
20201029,1422,14525,14530,14515,14520,69425
20201029,1423,14515,14535,14515,14535,123658
20201029,1424,14535,14535,14510,14510,142131
20201029,1425,14510,14515,14495,14515,165960
20201029,1426,14510,14515,14505,14505,58548
20201029,1427,14505,14510,14495,14505,58315
20201029,1428,14505,14510,14495,14510,79843
20201029,1429,14510,14525,14510,14520,135576
20201029,1430,14520,14540,14515,14540,90334
20201029,1431,14540,14540,14530,14535,113018
20201029,1432,14535,14540,14520,14530,75057
20201029,1433,14535,14555,14530,14555,327019
20201029,1434,14550,14585,14550,14570,322347
20201029,1435,14570,14585,14565,14575,152882
20201029,1436,14575,14580,14570,14575,154302
20201029,1437,14575,14585,14550,14555,443720
20201029,1438,14555,14575,14550,14570,76669
20201029,1439,14570,14585,14560,14580,127897
20201029,1440,14585,14590,14570,14580,190394
20201029,1441,14580,14580,14555,14560,204138
20201029,1442,14560,14570,14560,14565,124758
20201029,1443,14565,14570,14555,14565,118989
20201029,1444,14560,14580,14555,14575,281474
20201029,1445,14575,14590,14575,14585,139617
20201029,1446,14580,14585,14570,14580,138591
20201029,1447,14580,14600,14575,14595,131638
20201029,1448,14595,14600,14575,14575,165896
20201029,1449,14575,14575,14560,14560,197291
20201029,1450,14565,14570,14555,14565,117160
20201029,1451,14560,14580,14560,14575,365555
20201029,1452,14570,14580,14560,14565,378499
20201029,1453,14560,14570,14550,14565,264757
20201029,1454,14565,14570,14555,14560,149546
20201029,1455,14560,14570,14555,14565,257327
20201029,1456,14565,14580,14560,14575,120597
20201029,1457,14575,14580,14570,14570,79674
20201029,1458,14570,14585,14570,14580,78247
20201029,1459,14580,14590,14575,14585,97377
20201029,1500,14585,14595,14580,14585,195991
20201029,1501,14590,14595,14570,14575,101541
20201029,1502,14575,14590,14575,14590,93542
20201029,1503,14590,14620,14590,14610,498485
20201029,1504,14610,14630,14610,14625,235378
20201029,1505,14625,14630,14615,14625,153448
20201029,1506,14630,14630,14615,14620,247362
20201029,1507,14625,14630,14620,14625,171454
20201029,1508,14625,14625,14610,14615,113902
20201029,1509,14615,14625,14615,14620,131041
20201029,1510,14620,14620,14610,14615,130913
20201029,1511,14620,14630,14615,14625,137288
20201029,1512,14630,14630,14620,14625,256507
20201029,1513,14630,14630,14620,14630,42410
20201029,1514,14630,14640,14630,14630,405637
20201029,1515,14630,14635,14630,14635,73293
20201029,1516,14635,14645,14630,14640,101756
20201029,1517,14645,14645,14635,14645,97517
20201029,1518,14645,14645,14635,14635,123727
20201029,1519,14640,14640,14630,14635,227679
20201029,1520,14635,14635,14625,14630,240260
20201029,1530,14625,14625,14625,14625,1043548