날짜,시간,시가,고가,저가,종가,거래량
20201023,0901,4055,4060,4045,4055,2534912
20201023,0902,4055,4065,4050,4055,891572
20201023,0903,4060,4065,4050,4060,1204695
20201023,0904,4055,4070,4055,4065,1251303
20201023,0905,4065,4070,4060,4070,561645
20201023,0906,4065,4075,4065,4070,952082
20201023,0907,4070,4075,4065,4070,516271
20201023,0908,4070,4075,4070,4075,223299
20201023,0909,4075,4080,4070,4080,578684
20201023,0910,4075,4085,4075,4080,1290101
20201023,0911,4080,4085,4075,4080,1055333
20201023,0912,4080,4085,4075,4085,493660
20201023,0913,4080,4085,4080,4080,314955
20201023,0914,4085,4090,4080,4085,521719
20201023,0915,4085,4090,4080,4085,353862
20201023,0916,4085,4085,4080,4080,108786
20201023,0917,4085,4090,4080,4085,467921
20201023,0918,4090,4095,4085,4095,868848
20201023,0919,4095,4095,4085,4090,172256
20201023,0920,4095,4100,4090,4095,554481
20201023,0921,4095,4095,4085,4085,617727
20201023,0922,4085,4085,4080,4085,408288
20201023,0923,4080,4085,4080,4080,147813
20201023,0924,4085,4090,4080,4080,388545
20201023,0925,4085,4090,4080,4090,227598
20201023,0926,4090,4090,4080,4085,250810
20201023,0927,4085,4090,4080,4090,202708
20201023,0928,4085,4090,4080,4085,102424
20201023,0929,4085,4090,4080,4085,77063
20201023,0930,4085,4085,4080,4080,30756
20201023,0931,4085,4090,4080,4090,171792
20201023,0932,4090,4095,4090,4090,1105453
20201023,0933,4095,4095,4090,4095,192539
20201023,0934,4095,4095,4090,4095,176839
20201023,0935,4095,4100,4090,4095,1003930
20201023,0936,4100,4100,4090,4095,669304
20201023,0937,4095,4100,4090,4095,286659
20201023,0938,4100,4100,4085,4090,752470
20201023,0939,4085,4090,4085,4090,184987
20201023,0940,4090,4095,4085,4095,604536
20201023,0941,4095,4095,4085,4090,161477
20201023,0942,4085,4095,4085,4095,393204
20201023,0943,4095,4100,4090,4100,179391
20201023,0944,4100,4100,4095,4100,53322
20201023,0945,4100,4105,4095,4100,616713
20201023,0946,4095,4105,4095,4095,330369
20201023,0947,4100,4100,4090,4095,425559
20201023,0948,4095,4100,4090,4100,159112
20201023,0949,4100,4100,4095,4095,48792
20201023,0950,4100,4100,4095,4095,474087
20201023,0951,4100,4105,4095,4100,294871
20201023,0952,4100,4105,4090,4095,377315
20201023,0953,4095,4095,4090,4090,410856
20201023,0954,4095,4095,4090,4090,434942
20201023,0955,4090,4090,4080,4085,955499
20201023,0956,4085,4090,4075,4075,939697
20201023,0957,4075,4080,4075,4080,86211
20201023,0958,4080,4085,4075,4080,784763
20201023,0959,4075,4080,4075,4075,73290
20201023,1000,4080,4085,4075,4085,362383
20201023,1001,4085,4085,4075,4080,729381
20201023,1002,4080,4080,4075,4080,157175
20201023,1003,4085,4090,4080,4090,346537
20201023,1004,4090,4110,4090,4105,2849800
20201023,1005,4105,4110,4100,4105,955564
20201023,1006,4105,4115,4105,4115,1603860
20201023,1007,4115,4120,4105,4110,1199309
20201023,1008,4110,4115,4105,4105,191267
20201023,1009,4105,4115,4105,4110,1009595
20201023,1010,4110,4110,4100,4105,271036
20201023,1011,4110,4115,4105,4105,461486
20201023,1012,4110,4115,4105,4110,220516
20201023,1013,4110,4115,4105,4115,122242
20201023,1014,4115,4115,4110,4115,43733
20201023,1015,4115,4125,4110,4125,2013374
20201023,1016,4120,4125,4110,4120,729050
20201023,1017,4120,4125,4115,4120,751800
20201023,1018,4120,4125,4120,4125,50330
20201023,1019,4120,4125,4105,4110,1322791
20201023,1020,4115,4115,4105,4110,273199
20201023,1021,4110,4120,4105,4115,332855
20201023,1022,4115,4115,4110,4115,82499
20201023,1023,4110,4115,4105,4115,186057
20201023,1024,4110,4115,4105,4115,216867
20201023,1025,4115,4120,4105,4110,529898
20201023,1026,4110,4110,4105,4110,210764
20201023,1027,4110,4115,4105,4110,99865
20201023,1028,4110,4110,4100,4105,826001
20201023,1029,4105,4110,4100,4105,400396
20201023,1030,4105,4110,4105,4110,159040
20201023,1031,4110,4110,4100,4105,497289
20201023,1032,4110,4115,4105,4110,336322
20201023,1033,4110,4115,4110,4115,113784
20201023,1034,4115,4115,4110,4115,9366
20201023,1035,4115,4120,4110,4115,1094824
20201023,1036,4120,4120,4110,4115,148613
20201023,1037,4115,4115,4110,4110,533547
20201023,1038,4110,4115,4105,4110,242666
20201023,1039,4105,4110,4100,4105,836539
20201023,1040,4105,4105,4100,4100,472010
20201023,1041,4100,4105,4095,4100,591038
20201023,1042,4100,4105,4100,4105,62385
20201023,1043,4100,4105,4095,4100,361028
20201023,1044,4100,4100,4095,4100,624767
20201023,1045,4095,4100,4095,4100,276025
20201023,1046,4095,4105,4095,4105,45886
20201023,1047,4105,4105,4100,4105,211526
20201023,1048,4105,4105,4100,4105,16668
20201023,1049,4105,4105,4100,4100,296211
20201023,1050,4105,4110,4100,4110,133905
20201023,1051,4105,4110,4100,4105,336385
20201023,1052,4105,4110,4105,4105,350058
20201023,1053,4110,4110,4105,4110,832372
20201023,1054,4110,4110,4105,4105,266844
20201023,1055,4105,4105,4095,4100,202808
20201023,1056,4100,4100,4095,4100,723870
20201023,1057,4100,4100,4090,4095,176629
20201023,1058,4090,4095,4085,4085,1317685
20201023,1059,4090,4090,4085,4090,601539
20201023,1100,4090,4090,4085,4090,130061
20201023,1101,4090,4095,4085,4090,634701
20201023,1102,4090,4090,4085,4090,234707
20201023,1103,4090,4090,4085,4090,12813
20201023,1104,4090,4090,4080,4085,958165
20201023,1105,4085,4090,4080,4090,109238
20201023,1106,4090,4090,4085,4090,47574
20201023,1107,4090,4090,4080,4085,636574
20201023,1108,4085,4085,4080,4085,196387
20201023,1109,4085,4090,4085,4090,157189
20201023,1110,4090,4090,4085,4085,12943
20201023,1111,4085,4090,4085,4085,754429
20201023,1112,4090,4090,4085,4090,68058
20201023,1113,4090,4095,4085,4090,90412
20201023,1114,4090,4090,4085,4090,172263
20201023,1115,4090,4090,4085,4090,32508
20201023,1116,4090,4090,4080,4085,1043045
20201023,1117,4080,4085,4075,4080,952543
20201023,1118,4075,4080,4070,4080,899305
20201023,1119,4080,4080,4070,4075,710233
20201023,1120,4080,4080,4075,4075,41736
20201023,1121,4075,4075,4070,4075,161758
20201023,1122,4075,4075,4070,4075,129995
20201023,1123,4075,4075,4070,4070,132830
20201023,1124,4075,4075,4070,4070,1122676
20201023,1125,4070,4075,4065,4070,502541
20201023,1126,4070,4070,4060,4065,1912482
20201023,1127,4065,4070,4060,4070,223447
20201023,1128,4070,4075,4065,4070,273995
20201023,1129,4070,4070,4065,4070,55427
20201023,1130,4070,4070,4065,4070,528594
20201023,1131,4070,4070,4065,4065,40581
20201023,1132,4065,4070,4065,4070,94795
20201023,1133,4070,4070,4065,4070,124603
20201023,1134,4070,4070,4060,4070,720724
20201023,1135,4065,4070,4065,4065,71184
20201023,1136,4070,4070,4060,4065,1029674
20201023,1137,4065,4065,4060,4065,90439
20201023,1138,4065,4065,4060,4060,97190
20201023,1139,4060,4065,4055,4060,1584602
20201023,1140,4065,4065,4055,4060,119199
20201023,1141,4060,4065,4055,4060,588372
20201023,1142,4055,4060,4055,4060,23322
20201023,1143,4060,4060,4055,4060,58382
20201023,1144,4060,4060,4055,4060,221693
20201023,1145,4055,4060,4050,4055,889250
20201023,1146,4055,4060,4050,4060,604524
20201023,1147,4060,4065,4055,4055,414152
20201023,1148,4060,4060,4055,4055,1218097
20201023,1149,4055,4055,4050,4055,84467
20201023,1150,4050,4055,4050,4055,50417
20201023,1151,4050,4055,4050,4055,234141
20201023,1152,4055,4055,4045,4055,1834937
20201023,1153,4050,4055,4050,4055,76865
20201023,1154,4055,4060,4050,4055,247187
20201023,1155,4060,4060,4050,4055,149584
20201023,1156,4055,4055,4050,4055,19668
20201023,1157,4055,4055,4050,4055,37266
20201023,1158,4050,4055,4045,4045,725355
20201023,1159,4050,4055,4045,4050,1923410
20201023,1200,4050,4050,4045,4050,68034
20201023,1201,4050,4050,4040,4050,1534371
20201023,1202,4045,4045,4040,4045,369451
20201023,1203,4040,4045,4035,4040,2408733
20201023,1204,4040,4040,4035,4040,300060
20201023,1205,4040,4045,4040,4040,727736
20201023,1206,4045,4045,4035,4040,831094
20201023,1207,4040,4045,4035,4045,207055
20201023,1208,4045,4045,4035,4045,1028184
20201023,1209,4040,4040,4035,4035,85005
20201023,1210,4040,4045,4035,4040,451606
20201023,1211,4045,4045,4040,4045,51393
20201023,1212,4040,4045,4035,4040,705333
20201023,1213,4045,4045,4040,4040,440612
20201023,1214,4045,4045,4035,4040,461528
20201023,1215,4040,4045,4035,4040,298613
20201023,1216,4040,4040,4035,4035,534810
20201023,1217,4040,4040,4035,4040,837913
20201023,1218,4040,4045,4040,4045,210399
20201023,1219,4040,4045,4040,4040,216670
20201023,1220,4040,4045,4040,4045,873168
20201023,1221,4045,4050,4040,4050,411968
20201023,1222,4045,4050,4045,4045,250785
20201023,1223,4045,4050,4040,4040,265093
20201023,1224,4040,4050,4040,4045,225470
20201023,1225,4045,4050,4040,4045,126512
20201023,1226,4045,4050,4040,4045,92083
20201023,1227,4045,4050,4045,4050,13651
20201023,1228,4050,4050,4040,4045,225803
20201023,1229,4045,4050,4045,4050,65749
20201023,1230,4050,4050,4045,4045,12220
20201023,1231,4050,4050,4045,4045,62881
20201023,1232,4050,4050,4045,4045,13059
20201023,1233,4045,4050,4045,4050,715566
20201023,1234,4050,4055,4045,4050,589027
20201023,1235,4050,4050,4045,4050,170675
20201023,1236,4045,4050,4045,4045,4414
20201023,1237,4050,4050,4045,4045,206856
20201023,1238,4050,4050,4040,4045,200273
20201023,1239,4045,4045,4040,4045,61965
20201023,1240,4040,4045,4035,4040,1461386
20201023,1241,4040,4045,4035,4040,231043
20201023,1242,4040,4040,4035,4040,70690
20201023,1243,4045,4045,4040,4045,212670
20201023,1244,4045,4045,4040,4040,69015
20201023,1245,4040,4040,4035,4040,343485
20201023,1246,4040,4040,4035,4035,95040
20201023,1247,4035,4045,4035,4040,351064
20201023,1248,4040,4045,4035,4045,104392
20201023,1249,4045,4050,4045,4050,796643
20201023,1250,4045,4050,4045,4050,65558
20201023,1251,4050,4050,4045,4045,10187
20201023,1252,4045,4050,4045,4050,182057
20201023,1253,4050,4050,4045,4045,15232
20201023,1254,4050,4050,4045,4050,14961
20201023,1255,4045,4050,4045,4050,47871
20201023,1256,4050,4050,4045,4050,37460
20201023,1257,4045,4050,4045,4050,157728
20201023,1258,4045,4050,4045,4050,15244
20201023,1259,4045,4050,4045,4050,10678
20201023,1300,4050,4050,4045,4050,18311
20201023,1301,4050,4050,4045,4050,290114
20201023,1302,4050,4050,4045,4050,36540
20201023,1303,4050,4050,4045,4050,10203
20201023,1304,4050,4050,4045,4050,792452
20201023,1305,4050,4050,4045,4050,270087
20201023,1306,4055,4055,4050,4055,27956
20201023,1307,4055,4055,4050,4055,18699
20201023,1308,4055,4055,4050,4055,592738
20201023,1309,4050,4055,4050,4050,98440
20201023,1310,4050,4055,4050,4050,368186
20201023,1311,4050,4050,4050,4050,4690
20201023,1312,4050,4050,4045,4045,640280
20201023,1313,4045,4050,4040,4050,115044
20201023,1314,4050,4055,4045,4050,374746
20201023,1315,4050,4055,4050,4050,93102
20201023,1316,4050,4050,4045,4050,9956
20201023,1317,4050,4050,4045,4050,182687
20201023,1318,4050,4050,4045,4045,35649
20201023,1319,4045,4050,4045,4045,7106
20201023,1320,4045,4050,4045,4050,4684
20201023,1321,4045,4050,4045,4045,240830
20201023,1322,4050,4050,4040,4040,47533
20201023,1323,4045,4045,4040,4040,30859
20201023,1324,4045,4045,4040,4040,637124
20201023,1325,4040,4045,4040,4045,48190
20201023,1326,4045,4045,4040,4040,471120
20201023,1327,4040,4045,4040,4045,375023
20201023,1328,4045,4045,4040,4045,16164
20201023,1329,4045,4045,4040,4045,311897
20201023,1330,4045,4045,4040,4040,11918
20201023,1331,4040,4045,4040,4040,40687
20201023,1332,4045,4045,4035,4035,313201
20201023,1333,4035,4045,4035,4040,118623
20201023,1334,4040,4045,4035,4040,126443
20201023,1335,4040,4045,4035,4045,147853
20201023,1336,4040,4045,4035,4045,153157
20201023,1337,4045,4045,4035,4035,257986
20201023,1338,4040,4045,4035,4045,235981
20201023,1339,4040,4045,4035,4045,138991
20201023,1340,4045,4045,4040,4040,4151
20201023,1341,4045,4045,4040,4045,10842
20201023,1342,4040,4050,4040,4050,631768
20201023,1343,4050,4050,4045,4050,210488
20201023,1344,4050,4050,4045,4050,253493
20201023,1345,4045,4055,4045,4055,1234710
20201023,1346,4050,4055,4050,4055,10219
20201023,1347,4055,4055,4050,4055,83465
20201023,1348,4055,4055,4050,4055,838245
20201023,1349,4055,4060,4050,4060,545103
20201023,1350,4055,4060,4055,4060,308585
20201023,1351,4055,4060,4050,4055,287431
20201023,1352,4055,4055,4050,4055,15431
20201023,1353,4055,4055,4050,4050,19072
20201023,1354,4050,4055,4045,4050,204889
20201023,1355,4050,4055,4050,4055,541373
20201023,1356,4050,4055,4050,4050,1287
20201023,1357,4050,4055,4050,4055,209942
20201023,1358,4055,4060,4055,4055,163431
20201023,1359,4060,4060,4055,4055,61727
20201023,1400,4055,4060,4055,4055,43706
20201023,1401,4055,4055,4050,4055,276927
20201023,1402,4055,4055,4050,4055,66888
20201023,1403,4055,4055,4050,4055,346019
20201023,1404,4055,4060,4050,4055,56157
20201023,1405,4055,4060,4055,4055,67077
20201023,1406,4055,4060,4050,4055,105261
20201023,1407,4055,4060,4050,4050,194373
20201023,1408,4050,4055,4050,4050,48867
20201023,1409,4050,4055,4045,4050,234016
20201023,1410,4050,4050,4045,4045,57290
20201023,1411,4045,4050,4045,4045,67753
20201023,1412,4045,4045,4040,4040,630242
20201023,1413,4040,4045,4040,4045,15543
20201023,1414,4045,4045,4040,4040,1193429
20201023,1415,4040,4045,4035,4045,309619
20201023,1416,4040,4045,4040,4045,42019
20201023,1417,4045,4045,4040,4040,19208
20201023,1418,4045,4050,4040,4045,700944
20201023,1419,4045,4050,4045,4050,16594
20201023,1420,4050,4055,4045,4055,627008
20201023,1421,4050,4055,4045,4050,837983
20201023,1422,4050,4055,4045,4055,75199
20201023,1423,4055,4055,4050,4055,17551
20201023,1424,4050,4055,4050,4055,502613
20201023,1425,4055,4060,4050,4060,178048
20201023,1426,4055,4060,4050,4055,472917
20201023,1427,4055,4060,4055,4060,85260
20201023,1428,4060,4060,4055,4055,321445
20201023,1429,4060,4065,4055,4060,1868987
20201023,1430,4065,4065,4060,4060,740709
20201023,1431,4060,4065,4055,4060,111951
20201023,1432,4060,4060,4055,4060,22857
20201023,1433,4060,4060,4055,4060,428286
20201023,1434,4060,4060,4055,4055,11111
20201023,1435,4060,4060,4050,4055,470211
20201023,1436,4055,4060,4055,4060,380141
20201023,1437,4055,4060,4055,4060,21757
20201023,1438,4060,4060,4050,4060,258991
20201023,1439,4060,4060,4055,4060,6074
20201023,1440,4060,4060,4055,4055,261780
20201023,1441,4055,4055,4050,4050,65954
20201023,1442,4050,4055,4050,4055,15695
20201023,1443,4055,4055,4045,4045,438730
20201023,1444,4050,4050,4045,4050,71362
20201023,1445,4050,4050,4045,4045,365715
20201023,1446,4045,4050,4045,4050,185582
20201023,1447,4050,4050,4045,4050,4719
20201023,1448,4050,4050,4045,4045,27364
20201023,1449,4045,4050,4045,4050,267971
20201023,1450,4050,4055,4050,4050,35549
20201023,1451,4055,4055,4050,4055,3306
20201023,1452,4055,4055,4050,4055,730590
20201023,1453,4055,4060,4050,4055,176326
20201023,1454,4060,4060,4055,4055,120440
20201023,1455,4055,4060,4050,4055,625997
20201023,1456,4055,4060,4050,4055,467341
20201023,1457,4055,4060,4055,4060,51075
20201023,1458,4060,4060,4050,4050,99311
20201023,1459,4055,4060,4050,4060,302687
20201023,1500,4055,4055,4050,4050,118353
20201023,1501,4055,4060,4050,4060,182522
20201023,1502,4055,4060,4050,4050,48559
20201023,1503,4055,4055,4050,4050,25582
20201023,1504,4050,4060,4050,4055,211026
20201023,1505,4060,4060,4050,4055,256782
20201023,1506,4055,4055,4050,4055,188855
20201023,1507,4055,4060,4055,4060,77114
20201023,1508,4060,4060,4055,4060,52939
20201023,1509,4060,4060,4055,4060,14824
20201023,1510,4060,4060,4055,4060,917617
20201023,1511,4060,4065,4055,4060,1152653
20201023,1512,4060,4065,4055,4060,259958
20201023,1513,4060,4060,4055,4060,76371
20201023,1514,4060,4060,4055,4060,33822
20201023,1515,4060,4060,4055,4060,19968
20201023,1516,4055,4060,4055,4055,169292
20201023,1517,4055,4060,4055,4060,599437
20201023,1518,4060,4065,4060,4060,884426
20201023,1519,4060,4060,4055,4055,282339
20201023,1520,4055,4060,4055,4055,231627
20201023,1530,4060,4060,4060,4060,1361074