날짜,시간,시가,고가,저가,종가,거래량
20201013,0901,3915,3925,3910,3910,3294564
20201013,0902,3910,3930,3910,3915,1745210
20201013,0903,3915,3920,3905,3910,1454280
20201013,0904,3910,3920,3905,3920,719503
20201013,0905,3920,3925,3915,3925,426084
20201013,0906,3925,3930,3920,3930,705302
20201013,0907,3930,3930,3920,3925,670838
20201013,0908,3930,3930,3920,3925,345578
20201013,0909,3925,3930,3920,3925,469665
20201013,0910,3925,3930,3920,3925,246579
20201013,0911,3925,3930,3920,3930,248122
20201013,0912,3925,3930,3925,3930,914312
20201013,0913,3930,3930,3920,3925,955193
20201013,0914,3920,3930,3920,3925,1002277
20201013,0915,3925,3930,3920,3925,568621
20201013,0916,3930,3930,3925,3930,822198
20201013,0917,3930,3945,3930,3940,1642045
20201013,0918,3940,3945,3935,3935,565034
20201013,0919,3940,3940,3935,3940,26540
20201013,0920,3940,3945,3930,3940,510119
20201013,0921,3940,3945,3935,3945,433462
20201013,0922,3945,3950,3940,3945,821554
20201013,0923,3940,3945,3935,3945,548552
20201013,0924,3945,3945,3940,3940,201008
20201013,0925,3945,3945,3940,3945,69288
20201013,0926,3945,3955,3940,3955,1011371
20201013,0927,3955,3955,3950,3955,326037
20201013,0928,3955,3955,3950,3955,127966
20201013,0929,3955,3960,3950,3950,1112609
20201013,0930,3955,3960,3950,3955,656458
20201013,0931,3955,3960,3950,3960,121206
20201013,0932,3960,3960,3950,3955,585367
20201013,0933,3950,3960,3950,3960,131005
20201013,0934,3960,3965,3950,3960,865490
20201013,0935,3960,3965,3955,3965,259444
20201013,0936,3965,3975,3960,3970,559555
20201013,0937,3970,3975,3965,3970,764230
20201013,0938,3970,3975,3965,3965,209917
20201013,0939,3970,3975,3965,3965,347374
20201013,0940,3965,3970,3960,3960,183646
20201013,0941,3960,3970,3960,3960,625289
20201013,0942,3960,3970,3960,3965,448847
20201013,0943,3965,3970,3960,3970,236427
20201013,0944,3970,3975,3965,3970,507451
20201013,0945,3970,3975,3970,3970,629409
20201013,0946,3975,3975,3965,3965,579268
20201013,0947,3970,3970,3965,3970,41448
20201013,0948,3970,3975,3965,3970,280993
20201013,0949,3970,3975,3970,3975,274908
20201013,0950,3975,3975,3970,3970,33358
20201013,0951,3970,3980,3970,3975,821176
20201013,0952,3975,3980,3965,3970,606423
20201013,0953,3970,3975,3965,3965,280082
20201013,0954,3970,3985,3970,3980,799844
20201013,0955,3980,3985,3980,3980,532504
20201013,0956,3980,3985,3975,3980,1618219
20201013,0957,3975,3985,3970,3975,420667
20201013,0958,3975,3975,3970,3970,212805
20201013,0959,3970,3975,3970,3970,105100
20201013,1000,3975,3975,3970,3970,682415
20201013,1001,3975,3980,3965,3975,1451697
20201013,1002,3975,3980,3970,3970,476239
20201013,1003,3970,3975,3970,3970,649192
20201013,1004,3970,3980,3965,3975,277996
20201013,1005,3970,3990,3970,3990,1376830
20201013,1006,3990,4000,3985,3995,1000193
20201013,1007,3995,3995,3980,3990,1087174
20201013,1008,3985,3995,3985,3990,406350
20201013,1009,3990,3995,3985,3990,1203418
20201013,1010,3990,4000,3990,3995,401043
20201013,1011,3990,3995,3985,3990,806103
20201013,1012,3990,4000,3990,3995,883100
20201013,1013,3995,4000,3990,3995,433967
20201013,1014,3995,4000,3990,4000,270452
20201013,1015,3995,4000,3995,4000,115624
20201013,1016,4000,4000,3990,3995,1351349
20201013,1017,3995,3995,3980,3985,764035
20201013,1018,3990,3990,3985,3985,137527
20201013,1019,3985,3990,3980,3985,181383
20201013,1020,3985,3985,3975,3980,678878
20201013,1021,3980,3990,3980,3990,301790
20201013,1022,3985,3990,3985,3990,290260
20201013,1023,3990,3995,3985,3990,227677
20201013,1024,3990,3990,3980,3985,396457
20201013,1025,3985,3985,3975,3980,227881
20201013,1026,3980,3985,3975,3980,219679
20201013,1027,3985,3985,3975,3980,124146
20201013,1028,3980,3985,3975,3980,234099
20201013,1029,3975,3980,3975,3975,419357
20201013,1030,3975,3980,3975,3980,211836
20201013,1031,3980,3985,3980,3985,66189
20201013,1032,3985,3990,3980,3985,560730
20201013,1033,3985,3990,3980,3985,315230
20201013,1034,3985,3990,3985,3990,241404
20201013,1035,3990,3990,3975,3975,315690
20201013,1036,3980,3985,3980,3985,94120
20201013,1037,3980,3985,3980,3980,86295
20201013,1038,3980,3985,3975,3975,21878
20201013,1039,3980,3980,3975,3980,536636
20201013,1040,3975,3985,3975,3980,146013
20201013,1041,3985,3990,3980,3985,430135
20201013,1042,3985,3990,3980,3985,558849
20201013,1043,3985,3985,3980,3985,449433
20201013,1044,3985,3990,3980,3985,58748
20201013,1045,3990,3995,3985,3995,531684
20201013,1046,3995,4005,3990,4000,2238972
20201013,1047,4000,4005,3995,3995,268376
20201013,1048,3995,3995,3990,3995,527317
20201013,1049,3990,3995,3985,3990,491943
20201013,1050,3990,3990,3985,3985,777181
20201013,1051,3985,3990,3980,3985,225620
20201013,1052,3985,3985,3980,3985,188328
20201013,1053,3985,3990,3980,3985,488912
20201013,1054,3985,3990,3980,3980,552571
20201013,1055,3985,3985,3975,3985,152461
20201013,1056,3980,3985,3975,3980,755292
20201013,1057,3980,3985,3980,3985,281745
20201013,1058,3985,3990,3985,3990,119328
20201013,1059,3990,3990,3985,3985,72659
20201013,1100,3985,3990,3985,3990,318435
20201013,1101,3990,3990,3980,3980,520876
20201013,1102,3980,3990,3980,3980,70305
20201013,1103,3985,3985,3980,3980,18060
20201013,1104,3980,3985,3975,3980,650447
20201013,1105,3980,3985,3975,3980,34855
20201013,1106,3985,3985,3980,3985,5227
20201013,1107,3985,3990,3980,3990,449070
20201013,1108,3985,3995,3985,3990,405081
20201013,1109,3990,3995,3990,3990,88495
20201013,1110,3995,3995,3990,3995,273138
20201013,1111,3995,3995,3990,3990,285579
20201013,1112,3990,3995,3990,3995,109601
20201013,1113,3995,4000,3990,3995,398736
20201013,1114,3995,3995,3990,3995,425481
20201013,1115,3995,3995,3990,3990,5727
20201013,1116,3995,4000,3990,3995,200386
20201013,1117,3995,4000,3995,4000,63245
20201013,1118,4000,4005,3995,4000,844405
20201013,1119,4000,4005,4000,4005,293492
20201013,1120,4005,4005,3995,4000,593608
20201013,1121,4000,4005,3995,4005,370894
20201013,1122,4005,4005,4000,4000,166323
20201013,1123,4005,4005,3995,4005,126084
20201013,1124,4005,4010,4000,4005,1677967
20201013,1125,4000,4010,4000,4005,138490
20201013,1126,4005,4015,4000,4010,839197
20201013,1127,4010,4015,4005,4015,943352
20201013,1128,4015,4015,4005,4005,293485
20201013,1129,4005,4015,4005,4010,466219
20201013,1130,4015,4015,4010,4015,64805
20201013,1131,4015,4015,4005,4005,299103
20201013,1132,4010,4015,4005,4015,277975
20201013,1133,4010,4010,4005,4005,144217
20201013,1134,4005,4005,4000,4005,291399
20201013,1135,4005,4005,4000,4005,35057
20201013,1136,4000,4005,3995,4005,519673
20201013,1137,4000,4005,4000,4005,92118
20201013,1138,4000,4005,4000,4000,292406
20201013,1139,4000,4005,4000,4005,25067
20201013,1140,4005,4005,4000,4005,364340
20201013,1141,4005,4005,3995,4000,277426
20201013,1142,4000,4000,3995,3995,207594
20201013,1143,3995,4005,3995,4000,130832
20201013,1144,4000,4005,3995,3995,29951
20201013,1145,3995,4005,3995,4000,183321
20201013,1146,4000,4005,3995,4000,70398
20201013,1147,4005,4005,3995,4000,431781
20201013,1148,3995,4000,3995,4000,17232
20201013,1149,3995,4005,3995,4000,184249
20201013,1150,4000,4005,3995,4000,59310
20201013,1151,4005,4005,3995,4000,80518
20201013,1152,3995,4000,3995,3995,26792
20201013,1153,3995,4000,3990,3990,870160
20201013,1154,3995,3995,3990,3990,27385
20201013,1155,3995,3995,3990,3995,39244
20201013,1156,3990,3995,3990,3995,70810
20201013,1157,3995,3995,3990,3995,451613
20201013,1158,3990,3995,3985,3985,347735
20201013,1159,3985,3990,3985,3990,279047
20201013,1200,3990,3990,3985,3990,140530
20201013,1201,3990,3990,3980,3990,1089305
20201013,1202,3990,3990,3985,3985,37674
20201013,1203,3990,3990,3985,3990,19903
20201013,1204,3990,3990,3985,3990,721131
20201013,1205,3985,3990,3980,3985,218008
20201013,1206,3990,3990,3980,3985,116223
20201013,1207,3985,3990,3980,3990,74431
20201013,1208,3990,3990,3985,3990,49396
20201013,1209,3990,3990,3985,3985,39840
20201013,1210,3990,3990,3980,3990,330034
20201013,1211,3985,3990,3985,3985,487544
20201013,1212,3985,3990,3985,3985,81372
20201013,1213,3990,3990,3980,3985,708608
20201013,1214,3985,3985,3980,3985,37854
20201013,1215,3980,3985,3980,3985,24280
20201013,1216,3985,3985,3980,3985,439902
20201013,1217,3985,3990,3985,3990,31991
20201013,1218,3990,3990,3985,3990,10941
20201013,1219,3990,3995,3985,3990,591168
20201013,1220,3985,3990,3985,3990,81642
20201013,1221,3990,3990,3985,3985,23982
20201013,1222,3990,3995,3985,3995,264370
20201013,1223,3995,3995,3990,3995,35188
20201013,1224,3995,3995,3990,3995,235234
20201013,1225,3995,3995,3990,3990,95651
20201013,1226,3990,3995,3985,3985,680201
20201013,1227,3990,3990,3985,3990,19156
20201013,1228,3990,3990,3985,3990,145082
20201013,1229,3990,3995,3990,3990,57031
20201013,1230,3995,3995,3990,3995,28336
20201013,1231,3995,3995,3990,3990,179325
20201013,1232,3990,3990,3985,3990,12290
20201013,1233,3990,3990,3985,3990,10451
20201013,1234,3990,3990,3985,3990,8652
20201013,1235,3985,3990,3985,3990,5469
20201013,1236,3985,3985,3985,3985,706860
20201013,1237,3985,3985,3980,3985,65059
20201013,1238,3980,3990,3980,3985,496389
20201013,1239,3985,3985,3980,3985,57194
20201013,1240,3985,3985,3980,3980,34805
20201013,1241,3985,3985,3980,3985,59794
20201013,1242,3985,3985,3980,3985,5626
20201013,1243,3980,3985,3980,3980,44978
20201013,1244,3985,3985,3980,3985,134449
20201013,1245,3980,3990,3980,3990,139376
20201013,1246,3990,3990,3985,3990,17309
20201013,1247,3985,3990,3985,3985,12662
20201013,1248,3985,3995,3985,3995,462561
20201013,1249,3995,3995,3990,3995,5514
20201013,1250,3990,3995,3985,3990,168748
20201013,1251,3990,3995,3990,3995,124652
20201013,1252,3990,3995,3990,3990,2648
20201013,1253,3995,3995,3990,3995,15021
20201013,1254,3995,3995,3990,3995,4355
20201013,1255,3995,3995,3990,3990,272626
20201013,1256,3995,3995,3990,3995,15519
20201013,1257,3990,3990,3990,3990,69247
20201013,1258,3985,3990,3985,3990,6308
20201013,1259,3990,3995,3985,3995,227461
20201013,1300,3995,3995,3990,3990,3033
20201013,1301,3990,3995,3990,3995,2777
20201013,1302,3990,3995,3990,3995,488993
20201013,1303,3995,3995,3990,3990,157133
20201013,1304,3990,3990,3985,3985,780280
20201013,1305,3985,3990,3980,3985,133077
20201013,1306,3985,3985,3980,3985,64437
20201013,1307,3985,3990,3980,3990,28323
20201013,1308,3985,3990,3985,3990,623726
20201013,1309,3990,3995,3990,3995,5195
20201013,1310,3995,3995,3990,3995,396700
20201013,1311,3995,3995,3990,3995,119766
20201013,1312,3990,3995,3990,3995,28321
20201013,1313,3995,3995,3985,3985,106697
20201013,1314,3985,3990,3985,3990,9022
20201013,1315,3985,3990,3980,3980,793277
20201013,1316,3980,3985,3975,3980,1115167
20201013,1317,3985,3985,3980,3980,83470
20201013,1318,3980,3985,3975,3985,121040
20201013,1319,3980,3985,3975,3980,665235
20201013,1320,3980,3985,3980,3980,119660
20201013,1321,3980,3980,3975,3980,30654
20201013,1322,3980,3985,3975,3980,114874
20201013,1323,3980,3980,3975,3980,14651
20201013,1324,3975,3980,3975,3975,83062
20201013,1325,3975,3980,3975,3975,60413
20201013,1326,3980,3980,3975,3980,24031
20201013,1327,3980,3980,3975,3980,21655
20201013,1328,3975,3980,3975,3975,596453
20201013,1329,3975,3975,3965,3965,1242788
20201013,1330,3965,3970,3965,3965,256033
20201013,1331,3965,3975,3965,3970,781896
20201013,1332,3970,3975,3970,3970,309284
20201013,1333,3970,3970,3965,3970,112204
20201013,1334,3965,3970,3965,3970,934497
20201013,1335,3970,3970,3965,3965,306160
20201013,1336,3965,3965,3960,3960,88893
20201013,1337,3965,3965,3960,3965,141552
20201013,1338,3965,3965,3960,3960,202055
20201013,1339,3965,3965,3960,3965,692390
20201013,1340,3965,3965,3960,3965,79862
20201013,1341,3965,3965,3960,3965,18668
20201013,1342,3960,3970,3960,3965,658321
20201013,1343,3970,3970,3965,3970,157003
20201013,1344,3970,3970,3965,3970,37375
20201013,1345,3970,3970,3965,3970,46527
20201013,1346,3965,3970,3965,3970,12857
20201013,1347,3965,3970,3960,3965,723967
20201013,1348,3970,3970,3960,3970,74631
20201013,1349,3965,3970,3965,3970,11126
20201013,1350,3970,3970,3960,3965,178794
20201013,1351,3965,3965,3960,3960,114115
20201013,1352,3965,3965,3960,3960,729300
20201013,1353,3965,3965,3960,3965,40886
20201013,1354,3965,3965,3955,3960,223241
20201013,1355,3960,3960,3955,3955,141044
20201013,1356,3960,3960,3955,3960,702829
20201013,1357,3960,3965,3955,3965,385405
20201013,1358,3965,3965,3955,3965,524684
20201013,1359,3965,3965,3960,3965,39995
20201013,1400,3965,3965,3965,3965,61084
20201013,1401,3965,3965,3955,3965,449580
20201013,1402,3960,3965,3960,3960,615845
20201013,1403,3960,3960,3955,3960,51368
20201013,1404,3955,3965,3955,3965,107817
20201013,1405,3965,3965,3955,3965,678583
20201013,1406,3965,3970,3960,3965,497109
20201013,1407,3960,3965,3955,3960,720459
20201013,1408,3960,3970,3960,3970,248794
20201013,1409,3970,3970,3965,3965,248501
20201013,1410,3965,3965,3960,3965,769674
20201013,1411,3965,3965,3960,3960,70188
20201013,1412,3960,3960,3955,3960,404565
20201013,1413,3960,3960,3950,3950,459891
20201013,1414,3955,3955,3950,3955,72272
20201013,1415,3955,3960,3950,3955,274557
20201013,1416,3955,3960,3950,3955,188039
20201013,1417,3960,3960,3955,3960,15468
20201013,1418,3960,3960,3955,3960,4947
20201013,1419,3960,3960,3955,3955,31075
20201013,1420,3960,3960,3955,3960,229784
20201013,1421,3955,3960,3950,3950,218440
20201013,1422,3950,3955,3950,3950,30177
20201013,1423,3955,3960,3955,3960,327522
20201013,1424,3960,3960,3950,3955,202425
20201013,1425,3955,3955,3950,3955,229214
20201013,1426,3955,3955,3950,3950,956863
20201013,1427,3950,3955,3950,3955,281196
20201013,1428,3955,3955,3950,3950,19746
20201013,1429,3955,3955,3950,3955,25355
20201013,1430,3955,3955,3950,3955,318310
20201013,1431,3950,3955,3950,3955,154713
20201013,1432,3955,3955,3950,3955,209900
20201013,1433,3955,3955,3950,3955,92156
20201013,1434,3955,3960,3955,3960,556256
20201013,1435,3960,3960,3955,3960,54496
20201013,1436,3955,3960,3950,3955,379254
20201013,1437,3955,3955,3950,3955,161698
20201013,1438,3955,3960,3955,3960,22203
20201013,1439,3960,3960,3950,3955,134027
20201013,1440,3955,3955,3945,3950,565062
20201013,1441,3950,3955,3945,3955,417803
20201013,1442,3950,3955,3950,3950,62234
20201013,1443,3950,3950,3945,3950,31112
20201013,1444,3945,3955,3945,3955,135806
20201013,1445,3955,3960,3950,3950,828505
20201013,1446,3955,3960,3950,3960,146816
20201013,1447,3955,3960,3955,3955,15677
20201013,1448,3960,3960,3955,3960,60448
20201013,1449,3960,3965,3955,3960,443305
20201013,1450,3965,3965,3960,3965,67627
20201013,1451,3965,3965,3960,3965,27539
20201013,1452,3960,3965,3960,3960,446276
20201013,1453,3965,3965,3960,3965,368074
20201013,1454,3965,3965,3960,3960,648624
20201013,1455,3960,3965,3955,3960,113068
20201013,1456,3965,3965,3960,3960,187242
20201013,1457,3960,3965,3955,3960,50185
20201013,1458,3960,3965,3955,3960,88982
20201013,1459,3960,3965,3955,3965,99880
20201013,1500,3965,3965,3955,3965,80466
20201013,1501,3960,3965,3955,3965,21122
20201013,1502,3965,3970,3960,3965,554884
20201013,1503,3960,3965,3955,3965,570176
20201013,1504,3965,3965,3960,3965,25648
20201013,1505,3965,3965,3960,3965,106611
20201013,1506,3965,3965,3955,3960,156601
20201013,1507,3960,3960,3950,3950,486155
20201013,1508,3955,3955,3950,3955,141807
20201013,1509,3955,3960,3955,3955,330855
20201013,1510,3955,3955,3950,3955,59304
20201013,1511,3955,3960,3955,3960,24721
20201013,1512,3960,3960,3955,3960,439577
20201013,1513,3955,3960,3955,3960,32934
20201013,1514,3960,3960,3955,3960,178132
20201013,1515,3960,3960,3955,3960,46670
20201013,1516,3960,3965,3955,3960,170893
20201013,1517,3960,3965,3955,3960,134520
20201013,1518,3960,3960,3955,3960,267854
20201013,1519,3960,3960,3955,3960,192609
20201013,1520,3960,3960,3955,3960,227531
20201013,1530,3955,3955,3955,3955,849813