날짜,시간,시가,고가,저가,종가,거래량
20201007,0901,14880,14900,14870,14870,919336
20201007,0902,14875,14885,14860,14870,676346
20201007,0903,14870,14870,14850,14865,592902
20201007,0904,14865,14895,14850,14890,531180
20201007,0905,14890,14910,14875,14900,337712
20201007,0906,14900,14905,14875,14880,278989
20201007,0907,14880,14915,14870,14900,487347
20201007,0908,14905,14915,14895,14915,175179
20201007,0909,14915,14945,14915,14930,436412
20201007,0910,14930,14930,14920,14925,122827
20201007,0911,14925,14925,14900,14905,135641
20201007,0912,14905,14920,14900,14915,143608
20201007,0913,14915,14935,14910,14930,201163
20201007,0914,14930,14935,14915,14920,381601
20201007,0915,14920,14925,14905,14915,334203
20201007,0916,14915,14915,14885,14900,219237
20201007,0917,14900,14900,14880,14890,138756
20201007,0918,14890,14905,14885,14905,239386
20201007,0919,14900,14900,14875,14885,156784
20201007,0920,14885,14905,14880,14905,146464
20201007,0921,14905,14905,14880,14905,143141
20201007,0922,14910,14925,14895,14920,197623
20201007,0923,14920,14930,14915,14920,79683
20201007,0924,14920,14925,14910,14920,177962
20201007,0925,14920,14930,14920,14920,131769
20201007,0926,14920,14930,14910,14925,172989
20201007,0927,14930,14940,14925,14935,70445
20201007,0928,14940,14940,14925,14935,196757
20201007,0929,14935,14940,14920,14930,154603
20201007,0930,14930,14935,14915,14930,66392
20201007,0931,14925,14940,14920,14935,149499
20201007,0932,14935,14935,14900,14905,143720
20201007,0933,14905,14915,14900,14910,176747
20201007,0934,14910,14925,14905,14915,132376
20201007,0935,14915,14915,14910,14915,26569
20201007,0936,14915,14915,14895,14905,268080
20201007,0937,14905,14915,14895,14915,48616
20201007,0938,14915,14915,14885,14885,90600
20201007,0939,14880,14890,14855,14870,369026
20201007,0940,14865,14875,14865,14875,308310
20201007,0941,14880,14900,14875,14900,93093
20201007,0942,14900,14910,14890,14895,183476
20201007,0943,14890,14900,14885,14895,141468
20201007,0944,14895,14910,14895,14910,260002
20201007,0945,14910,14910,14905,14910,66500
20201007,0946,14910,14930,14910,14930,259857
20201007,0947,14930,14930,14920,14925,56759
20201007,0948,14925,14935,14925,14930,47312
20201007,0949,14930,14935,14925,14930,84464
20201007,0950,14925,14930,14915,14930,68099
20201007,0951,14930,14935,14925,14925,37419
20201007,0952,14930,14935,14920,14925,131631
20201007,0953,14925,14940,14925,14935,262411
20201007,0954,14935,14950,14935,14945,212919
20201007,0955,14945,14945,14935,14945,101304
20201007,0956,14945,14980,14945,14980,282452
20201007,0957,14980,14980,14960,14960,199284
20201007,0958,14960,14970,14955,14965,190605
20201007,0959,14965,14970,14965,14970,159996
20201007,1000,14970,14970,14960,14965,47021
20201007,1001,14965,14965,14935,14940,255146
20201007,1002,14940,14950,14930,14940,195532
20201007,1003,14940,14945,14925,14935,132194
20201007,1004,14935,14965,14930,14960,209559
20201007,1005,14965,14970,14955,14965,187059
20201007,1006,14965,14980,14965,14980,117091
20201007,1007,14980,14995,14980,14985,178928
20201007,1008,14990,14995,14985,14990,74390
20201007,1009,14995,15000,14985,14995,108909
20201007,1010,14995,15010,14995,15000,343476
20201007,1011,15000,15015,15000,15010,168013
20201007,1012,15010,15015,15005,15010,86167
20201007,1013,15015,15035,15005,15015,308995
20201007,1014,15015,15030,15015,15025,64134
20201007,1015,15025,15035,15020,15025,77830
20201007,1016,15025,15045,15025,15035,284802
20201007,1017,15040,15045,15025,15035,97293
20201007,1018,15035,15045,15030,15040,128880
20201007,1019,15040,15055,15040,15045,195056
20201007,1020,15040,15055,15035,15050,101832
20201007,1021,15055,15060,15040,15050,144760
20201007,1022,15050,15055,15040,15045,56663
20201007,1023,15045,15065,15045,15055,90179
20201007,1024,15055,15060,15050,15060,96974
20201007,1025,15055,15065,15045,15050,108001
20201007,1026,15050,15060,15050,15050,36917
20201007,1027,15050,15050,15040,15040,152389
20201007,1028,15045,15065,15045,15060,108387
20201007,1029,15055,15080,15055,15075,302014
20201007,1030,15075,15080,15065,15065,297621
20201007,1031,15065,15065,15050,15050,115335
20201007,1032,15050,15060,15040,15040,94305
20201007,1033,15045,15050,15035,15035,61243
20201007,1034,15040,15045,15035,15045,112712
20201007,1035,15045,15050,15030,15035,134936
20201007,1036,15035,15050,15030,15035,53568
20201007,1037,15030,15035,15025,15035,165017
20201007,1038,15030,15035,15025,15030,49509
20201007,1039,15030,15035,15025,15025,25689
20201007,1040,15030,15040,15025,15035,45251
20201007,1041,15040,15045,15030,15040,94430
20201007,1042,15040,15045,15035,15040,34265
20201007,1043,15040,15045,15030,15035,33149
20201007,1044,15035,15055,15035,15055,50830
20201007,1045,15055,15055,15040,15050,39347
20201007,1046,15050,15075,15050,15070,94634
20201007,1047,15070,15085,15060,15075,173006
20201007,1048,15070,15085,15065,15080,88195
20201007,1049,15085,15090,15080,15085,65465
20201007,1050,15085,15105,15080,15095,142827
20201007,1051,15100,15100,15085,15095,72318
20201007,1052,15090,15110,15090,15110,105134
20201007,1053,15110,15115,15100,15115,380070
20201007,1054,15110,15125,15110,15120,118828
20201007,1055,15115,15140,15115,15135,102755
20201007,1056,15135,15145,15130,15130,170391
20201007,1057,15130,15160,15125,15155,489173
20201007,1058,15160,15165,15150,15165,196515
20201007,1059,15160,15170,15155,15160,126798
20201007,1100,15165,15175,15160,15170,92055
20201007,1101,15175,15175,15155,15170,296298
20201007,1102,15170,15195,15165,15195,403379
20201007,1103,15195,15195,15180,15185,230980
20201007,1104,15180,15185,15155,15155,207453
20201007,1105,15155,15165,15155,15160,79520
20201007,1106,15160,15160,15145,15155,91645
20201007,1107,15155,15160,15150,15150,44617
20201007,1108,15155,15160,15150,15155,39499
20201007,1109,15160,15180,15155,15175,93447
20201007,1110,15175,15175,15165,15165,89837
20201007,1111,15165,15170,15155,15165,34371
20201007,1112,15165,15165,15155,15160,25178
20201007,1113,15160,15170,15155,15160,35422
20201007,1114,15160,15170,15155,15160,24834
20201007,1115,15160,15165,15160,15160,34590
20201007,1116,15160,15165,15155,15160,27127
20201007,1117,15160,15165,15155,15160,10885
20201007,1118,15160,15160,15150,15150,16655
20201007,1119,15150,15185,15145,15185,332560
20201007,1120,15185,15195,15175,15180,103178
20201007,1121,15180,15180,15160,15160,212021
20201007,1122,15165,15175,15160,15170,37080
20201007,1123,15165,15170,15160,15170,30574
20201007,1124,15170,15175,15170,15175,36712
20201007,1125,15175,15175,15155,15160,18844
20201007,1126,15160,15170,15160,15165,121442
20201007,1127,15160,15175,15160,15170,87319
20201007,1128,15170,15170,15160,15160,44517
20201007,1129,15165,15170,15160,15170,27646
20201007,1130,15165,15165,15160,15160,39251
20201007,1131,15165,15170,15160,15165,55109
20201007,1132,15160,15160,15150,15155,54133
20201007,1133,15155,15160,15150,15155,11610
20201007,1134,15155,15155,15135,15140,222422
20201007,1135,15140,15160,15140,15160,48183
20201007,1136,15160,15160,15150,15155,12625
20201007,1137,15155,15155,15140,15140,20959
20201007,1138,15145,15145,15140,15145,26874
20201007,1139,15150,15150,15135,15135,37289
20201007,1140,15135,15150,15135,15150,43353
20201007,1141,15145,15155,15140,15150,53144
20201007,1142,15150,15150,15140,15140,16307
20201007,1143,15140,15145,15140,15145,8366
20201007,1144,15140,15145,15130,15135,27179
20201007,1145,15130,15135,15120,15130,76470
20201007,1146,15130,15145,15125,15140,50703
20201007,1147,15145,15145,15140,15145,19497
20201007,1148,15145,15150,15140,15145,29671
20201007,1149,15145,15145,15140,15140,14918
20201007,1150,15140,15160,15140,15155,129847
20201007,1151,15155,15170,15155,15170,80015
20201007,1152,15170,15170,15165,15170,113668
20201007,1153,15165,15180,15165,15175,52866
20201007,1154,15175,15180,15170,15175,17175
20201007,1155,15170,15170,15160,15170,35762
20201007,1156,15165,15185,15165,15180,119257
20201007,1157,15180,15195,15175,15185,261360
20201007,1158,15180,15185,15170,15175,72876
20201007,1159,15175,15175,15165,15165,34250
20201007,1200,15165,15170,15150,15155,106136
20201007,1201,15155,15160,15150,15155,25203
20201007,1202,15160,15165,15155,15160,38583
20201007,1203,15160,15165,15160,15165,56450
20201007,1204,15165,15175,15165,15175,39517
20201007,1205,15175,15180,15165,15170,68850
20201007,1206,15170,15175,15165,15170,33603
20201007,1207,15170,15175,15170,15170,64032
20201007,1208,15175,15175,15170,15175,22923
20201007,1209,15180,15180,15175,15175,72425
20201007,1210,15175,15175,15170,15170,9535
20201007,1211,15170,15170,15155,15160,73435
20201007,1212,15160,15160,15140,15150,95999
20201007,1213,15145,15145,15135,15145,46195
20201007,1214,15145,15155,15140,15145,27056
20201007,1215,15150,15155,15140,15145,42868
20201007,1216,15145,15150,15140,15140,64128
20201007,1217,15145,15150,15140,15145,19411
20201007,1218,15145,15150,15135,15135,20867
20201007,1219,15140,15140,15110,15120,95069
20201007,1220,15120,15125,15120,15125,69649
20201007,1221,15125,15125,15115,15120,44374
20201007,1222,15115,15120,15100,15115,127052
20201007,1223,15115,15115,15095,15100,70634
20201007,1224,15100,15110,15095,15110,101553
20201007,1225,15105,15110,15100,15100,13924
20201007,1226,15105,15120,15100,15120,52020
20201007,1227,15120,15125,15115,15125,42891
20201007,1228,15125,15125,15120,15120,75554
20201007,1229,15120,15140,15115,15140,73922
20201007,1230,15140,15145,15135,15140,50814
20201007,1231,15140,15150,15140,15145,44054
20201007,1232,15140,15145,15135,15140,70066
20201007,1233,15145,15155,15140,15150,53750
20201007,1234,15150,15160,15150,15160,54645
20201007,1235,15165,15170,15155,15165,46703
20201007,1236,15165,15170,15160,15165,71631
20201007,1237,15170,15170,15155,15155,53820
20201007,1238,15155,15165,15155,15165,30280
20201007,1239,15165,15165,15155,15160,64544
20201007,1240,15165,15165,15155,15160,28137
20201007,1241,15165,15170,15160,15170,85889
20201007,1242,15175,15175,15155,15160,28691
20201007,1243,15160,15165,15160,15165,23588
20201007,1244,15165,15170,15165,15165,45119
20201007,1245,15165,15180,15165,15175,149565
20201007,1246,15175,15190,15170,15185,129729
20201007,1247,15185,15190,15180,15180,44754
20201007,1248,15185,15185,15165,15175,49228
20201007,1249,15175,15190,15175,15190,34305
20201007,1250,15190,15215,15190,15215,601452
20201007,1251,15210,15230,15210,15220,292170
20201007,1252,15225,15235,15220,15230,152213
20201007,1253,15230,15235,15205,15210,94069
20201007,1254,15210,15220,15205,15210,35746
20201007,1255,15210,15215,15205,15210,31905
20201007,1256,15210,15215,15205,15215,24797
20201007,1257,15210,15215,15200,15200,35253
20201007,1258,15205,15210,15200,15205,26829
20201007,1259,15200,15210,15200,15205,865691
20201007,1300,15205,15215,15205,15205,281536
20201007,1301,15205,15215,15205,15215,91169
20201007,1302,15210,15220,15210,15215,36243
20201007,1303,15220,15225,15205,15210,78288
20201007,1304,15210,15215,15200,15210,48561
20201007,1305,15200,15200,15190,15190,94522
20201007,1306,15190,15190,15175,15175,250786
20201007,1307,15175,15180,15175,15175,29355
20201007,1308,15175,15190,15175,15180,79236
20201007,1309,15185,15190,15180,15185,6693
20201007,1310,15185,15190,15185,15185,14458
20201007,1311,15185,15185,15170,15170,355362
20201007,1312,15175,15185,15170,15185,25203
20201007,1313,15185,15190,15185,15185,11219
20201007,1314,15185,15190,15180,15180,54893
20201007,1315,15180,15185,15175,15185,12504
20201007,1316,15185,15185,15175,15185,50133
20201007,1317,15185,15185,15180,15185,11633
20201007,1318,15185,15185,15180,15180,14442
20201007,1319,15185,15215,15185,15210,131560
20201007,1320,15210,15215,15205,15210,69527
20201007,1321,15210,15215,15205,15205,18789
20201007,1322,15205,15220,15205,15220,175433
20201007,1323,15220,15225,15215,15220,116866
20201007,1324,15220,15220,15215,15215,13010
20201007,1325,15215,15220,15210,15215,21152
20201007,1326,15215,15230,15215,15225,92834
20201007,1327,15220,15235,15220,15230,125590
20201007,1328,15230,15250,15230,15240,529836
20201007,1329,15235,15250,15235,15250,77386
20201007,1330,15250,15250,15235,15240,103190
20201007,1331,15245,15250,15230,15235,48568
20201007,1332,15230,15235,15220,15220,113962
20201007,1333,15220,15235,15220,15230,56675
20201007,1334,15235,15235,15230,15235,54355
20201007,1335,15235,15250,15230,15245,337860
20201007,1336,15245,15255,15240,15250,240743
20201007,1337,15250,15255,15250,15255,26228
20201007,1338,15255,15265,15255,15265,85020
20201007,1339,15265,15265,15260,15260,66941
20201007,1340,15260,15265,15255,15260,650419
20201007,1341,15260,15270,15255,15265,657459
20201007,1342,15265,15280,15265,15275,183917
20201007,1343,15280,15300,15275,15300,288697
20201007,1344,15295,15310,15290,15305,252921
20201007,1345,15305,15310,15300,15305,76638
20201007,1346,15305,15320,15300,15320,261383
20201007,1347,15320,15330,15315,15325,100087
20201007,1348,15320,15330,15315,15320,240306
20201007,1349,15320,15325,15310,15320,106462
20201007,1350,15320,15325,15300,15305,121808
20201007,1351,15305,15315,15300,15310,66341
20201007,1352,15310,15320,15310,15315,72146
20201007,1353,15315,15320,15305,15315,61277
20201007,1354,15310,15315,15305,15310,31091
20201007,1355,15310,15310,15290,15295,75850
20201007,1356,15295,15310,15295,15300,32878
20201007,1357,15300,15305,15295,15295,16267
20201007,1358,15300,15315,15300,15315,55768
20201007,1359,15315,15320,15305,15310,88798
20201007,1400,15320,15320,15305,15310,13342
20201007,1401,15310,15320,15300,15305,51385
20201007,1402,15305,15305,15295,15300,21895
20201007,1403,15300,15305,15285,15290,67522
20201007,1404,15285,15305,15285,15295,79353
20201007,1405,15295,15300,15290,15295,21335
20201007,1406,15295,15295,15285,15285,51288
20201007,1407,15285,15295,15285,15290,40491
20201007,1408,15290,15305,15290,15305,85239
20201007,1409,15300,15310,15300,15310,70342
20201007,1410,15310,15315,15305,15310,95272
20201007,1411,15310,15310,15295,15305,34185
20201007,1412,15305,15315,15305,15310,87993
20201007,1413,15310,15315,15305,15305,17322
20201007,1414,15305,15310,15300,15310,107678
20201007,1415,15305,15310,15305,15305,41620
20201007,1416,15305,15315,15305,15305,126379
20201007,1417,15310,15315,15295,15295,67565
20201007,1418,15300,15310,15295,15310,85807
20201007,1419,15310,15315,15300,15305,8737
20201007,1420,15305,15310,15305,15305,48281
20201007,1421,15305,15310,15295,15305,143649
20201007,1422,15305,15310,15290,15290,142580
20201007,1423,15290,15300,15285,15290,14599
20201007,1424,15295,15305,15290,15300,61725
20201007,1425,15300,15300,15290,15290,13047
20201007,1426,15290,15295,15285,15285,57117
20201007,1427,15285,15295,15285,15290,23466
20201007,1428,15285,15295,15285,15295,42527
20201007,1429,15295,15300,15295,15295,20029
20201007,1430,15290,15295,15290,15290,61137
20201007,1431,15290,15295,15290,15295,74968
20201007,1432,15295,15300,15290,15295,118893
20201007,1433,15295,15300,15290,15300,142308
20201007,1434,15295,15300,15290,15295,34800
20201007,1435,15295,15295,15295,15295,60456
20201007,1436,15295,15305,15295,15305,38358
20201007,1437,15305,15315,15305,15310,161457
20201007,1438,15315,15335,15310,15335,350784
20201007,1439,15330,15340,15330,15340,172533
20201007,1440,15335,15345,15330,15335,188719
20201007,1441,15335,15350,15335,15350,137086
20201007,1442,15350,15355,15345,15355,280638
20201007,1443,15360,15365,15340,15355,191998
20201007,1444,15355,15365,15350,15365,97188
20201007,1445,15360,15375,15355,15370,181384
20201007,1446,15370,15390,15370,15375,209232
20201007,1447,15380,15390,15375,15380,175734
20201007,1448,15385,15385,15375,15380,69564
20201007,1449,15380,15380,15370,15375,92982
20201007,1450,15370,15380,15370,15375,21090
20201007,1451,15370,15370,15350,15360,130679
20201007,1452,15360,15370,15350,15355,134943
20201007,1453,15355,15360,15350,15355,78451
20201007,1454,15355,15355,15345,15355,50961
20201007,1455,15355,15360,15355,15360,29455
20201007,1456,15360,15360,15345,15350,148698
20201007,1457,15350,15355,15340,15345,29772
20201007,1458,15345,15350,15340,15345,11461
20201007,1459,15345,15350,15345,15345,19424
20201007,1500,15345,15350,15340,15350,399965
20201007,1501,15345,15355,15340,15345,155584
20201007,1502,15345,15350,15340,15345,107151
20201007,1503,15345,15350,15335,15335,32190
20201007,1504,15335,15345,15335,15345,6539
20201007,1505,15345,15355,15340,15350,102969
20201007,1506,15350,15360,15350,15355,53187
20201007,1507,15350,15355,15345,15345,22164
20201007,1508,15345,15350,15340,15345,12918
20201007,1509,15345,15350,15340,15345,70771
20201007,1510,15345,15355,15340,15345,27229
20201007,1511,15340,15345,15340,15345,6415
20201007,1512,15340,15340,15330,15335,116352
20201007,1513,15330,15340,15325,15340,255292
20201007,1514,15340,15340,15330,15340,63331
20201007,1515,15330,15350,15330,15350,148098
20201007,1516,15350,15365,15340,15360,277830
20201007,1517,15360,15375,15360,15370,116532
20201007,1518,15370,15380,15370,15380,219804
20201007,1519,15375,15380,15370,15370,24566
20201007,1520,15370,15380,15370,15380,263855
20201007,1530,15390,15390,15390,15390,541643