날짜,시간,시가,고가,저가,종가,거래량
20200918,0901,15480,15500,15465,15480,954043
20200918,0902,15480,15515,15480,15500,826963
20200918,0903,15500,15505,15460,15470,297454
20200918,0904,15470,15515,15470,15510,637821
20200918,0905,15510,15520,15500,15500,190913
20200918,0906,15505,15520,15495,15510,206386
20200918,0907,15510,15520,15500,15510,202979
20200918,0908,15510,15530,15510,15520,334037
20200918,0909,15525,15535,15525,15530,210173
20200918,0910,15530,15535,15510,15515,405783
20200918,0911,15510,15520,15490,15515,176437
20200918,0912,15515,15530,15515,15525,218421
20200918,0913,15525,15530,15520,15530,163541
20200918,0914,15530,15530,15505,15505,77411
20200918,0915,15505,15505,15480,15485,252826
20200918,0916,15485,15485,15460,15465,241958
20200918,0917,15465,15465,15440,15445,302422
20200918,0918,15440,15460,15435,15455,100725
20200918,0919,15460,15500,15455,15495,199069
20200918,0920,15495,15505,15490,15505,128024
20200918,0921,15505,15505,15470,15475,202398
20200918,0922,15475,15480,15455,15465,215415
20200918,0923,15460,15465,15440,15445,244901
20200918,0924,15445,15460,15435,15455,203206
20200918,0925,15455,15455,15430,15435,186170
20200918,0926,15430,15450,15425,15445,167667
20200918,0927,15440,15445,15420,15425,177639
20200918,0928,15425,15435,15415,15420,149952
20200918,0929,15430,15430,15405,15410,154041
20200918,0930,15405,15405,15370,15380,457988
20200918,0931,15380,15425,15370,15420,239410
20200918,0932,15420,15450,15415,15445,298751
20200918,0933,15445,15460,15440,15455,326269
20200918,0934,15460,15475,15455,15455,419364
20200918,0935,15455,15485,15455,15475,316854
20200918,0936,15475,15485,15465,15475,241468
20200918,0937,15475,15490,15470,15485,128801
20200918,0938,15485,15485,15460,15460,178080
20200918,0939,15460,15475,15455,15475,91868
20200918,0940,15475,15485,15450,15460,378736
20200918,0941,15460,15480,15455,15460,166212
20200918,0942,15460,15465,15440,15445,95651
20200918,0943,15445,15445,15430,15435,92537
20200918,0944,15435,15450,15430,15445,79777
20200918,0945,15445,15455,15435,15440,149948
20200918,0946,15440,15445,15405,15410,151859
20200918,0947,15410,15435,15410,15430,204175
20200918,0948,15430,15430,15415,15420,126016
20200918,0949,15415,15420,15400,15410,86480
20200918,0950,15410,15410,15390,15395,161385
20200918,0951,15395,15405,15385,15395,220157
20200918,0952,15395,15395,15355,15365,199998
20200918,0953,15355,15370,15350,15355,171434
20200918,0954,15355,15375,15350,15365,304846
20200918,0955,15365,15380,15355,15380,238317
20200918,0956,15375,15405,15375,15385,318911
20200918,0957,15385,15400,15385,15395,247174
20200918,0958,15400,15415,15395,15405,76882
20200918,0959,15405,15410,15395,15395,193216
20200918,1000,15395,15405,15390,15400,294298
20200918,1001,15400,15430,15400,15425,203501
20200918,1002,15425,15455,15425,15450,213565
20200918,1003,15450,15475,15450,15465,309600
20200918,1004,15470,15480,15465,15475,211833
20200918,1005,15475,15480,15460,15465,164871
20200918,1006,15465,15475,15450,15465,182235
20200918,1007,15465,15470,15445,15450,146699
20200918,1008,15450,15455,15420,15430,42307
20200918,1009,15435,15440,15425,15430,49489
20200918,1010,15430,15430,15400,15405,120997
20200918,1011,15405,15415,15385,15385,155629
20200918,1012,15385,15385,15350,15350,498764
20200918,1013,15350,15365,15345,15345,280638
20200918,1014,15345,15350,15330,15345,328742
20200918,1015,15345,15375,15340,15365,252512
20200918,1016,15365,15380,15355,15355,460126
20200918,1017,15355,15360,15315,15315,367613
20200918,1018,15315,15330,15305,15305,308376
20200918,1019,15310,15335,15300,15330,315344
20200918,1020,15330,15340,15320,15335,177004
20200918,1021,15340,15340,15305,15310,272480
20200918,1022,15305,15310,15290,15295,287286
20200918,1023,15295,15300,15275,15285,217221
20200918,1024,15285,15315,15280,15310,191042
20200918,1025,15310,15320,15305,15320,122908
20200918,1026,15320,15320,15300,15300,82342
20200918,1027,15300,15300,15275,15290,156631
20200918,1028,15290,15305,15280,15285,186504
20200918,1029,15280,15285,15270,15270,175461
20200918,1030,15275,15280,15270,15275,139931
20200918,1031,15275,15310,15265,15310,219526
20200918,1032,15315,15315,15280,15280,85702
20200918,1033,15285,15295,15270,15290,204749
20200918,1034,15285,15300,15270,15275,56284
20200918,1035,15275,15310,15270,15305,68070
20200918,1036,15310,15310,15275,15280,76642
20200918,1037,15280,15310,15280,15305,293664
20200918,1038,15310,15335,15305,15330,213785
20200918,1039,15335,15350,15330,15345,289072
20200918,1040,15350,15350,15330,15335,373248
20200918,1041,15335,15340,15320,15330,97756
20200918,1042,15330,15330,15310,15315,87090
20200918,1043,15315,15340,15315,15340,108042
20200918,1044,15345,15375,15340,15370,339541
20200918,1045,15370,15380,15355,15355,159272
20200918,1046,15360,15360,15335,15360,118849
20200918,1047,15355,15375,15355,15370,140363
20200918,1048,15370,15380,15365,15375,223404
20200918,1049,15375,15385,15365,15375,166716
20200918,1050,15370,15385,15370,15380,204822
20200918,1051,15380,15400,15370,15395,219974
20200918,1052,15395,15410,15390,15405,113827
20200918,1053,15405,15405,15390,15400,268429
20200918,1054,15400,15405,15395,15400,134609
20200918,1055,15400,15425,15395,15420,165256
20200918,1056,15420,15425,15415,15415,121814
20200918,1057,15415,15430,15415,15425,98118
20200918,1058,15425,15430,15420,15425,76832
20200918,1059,15425,15440,15425,15425,152943
20200918,1100,15430,15435,15420,15430,54117
20200918,1101,15430,15440,15420,15425,118829
20200918,1102,15425,15430,15415,15415,185578
20200918,1103,15415,15420,15415,15415,98846
20200918,1104,15415,15415,15410,15410,87478
20200918,1105,15415,15420,15405,15415,47001
20200918,1106,15415,15425,15410,15420,103484
20200918,1107,15420,15435,15415,15435,139542
20200918,1108,15435,15435,15415,15420,245353
20200918,1109,15425,15435,15425,15430,106459
20200918,1110,15430,15440,15410,15415,181414
20200918,1111,15410,15415,15400,15410,151201
20200918,1112,15410,15420,15405,15420,52943
20200918,1113,15420,15420,15410,15410,88722
20200918,1114,15410,15415,15410,15415,46731
20200918,1115,15410,15425,15405,15415,153287
20200918,1116,15420,15440,15420,15435,168459
20200918,1117,15435,15450,15430,15440,257142
20200918,1118,15440,15445,15435,15445,74340
20200918,1119,15450,15465,15445,15460,243899
20200918,1120,15465,15480,15460,15465,348500
20200918,1121,15465,15480,15465,15480,188963
20200918,1122,15480,15485,15465,15470,207272
20200918,1123,15465,15485,15465,15480,177421
20200918,1124,15480,15490,15480,15485,74303
20200918,1125,15490,15490,15480,15480,26850
20200918,1126,15485,15500,15480,15500,116750
20200918,1127,15495,15500,15485,15490,234945
20200918,1128,15490,15500,15475,15475,194168
20200918,1129,15475,15480,15470,15475,148118
20200918,1130,15475,15480,15465,15470,80586
20200918,1131,15475,15485,15475,15475,131529
20200918,1132,15475,15480,15450,15460,61532
20200918,1133,15460,15470,15450,15450,74000
20200918,1134,15450,15460,15445,15445,43180
20200918,1135,15450,15455,15435,15435,80742
20200918,1136,15440,15455,15440,15450,61603
20200918,1137,15450,15455,15445,15455,40647
20200918,1138,15455,15460,15450,15460,34927
20200918,1139,15465,15465,15450,15450,84568
20200918,1140,15450,15450,15440,15440,145793
20200918,1141,15445,15455,15440,15445,17301
20200918,1142,15445,15450,15435,15435,96524
20200918,1143,15435,15445,15430,15445,60786
20200918,1144,15445,15460,15440,15460,58240
20200918,1145,15460,15460,15445,15455,69071
20200918,1146,15450,15455,15445,15450,30336
20200918,1147,15445,15450,15440,15440,58949
20200918,1148,15440,15450,15430,15435,28049
20200918,1149,15435,15435,15430,15430,61748
20200918,1150,15430,15440,15430,15440,92144
20200918,1151,15440,15440,15435,15440,40044
20200918,1152,15440,15450,15435,15450,129313
20200918,1153,15445,15450,15440,15450,34178
20200918,1154,15445,15455,15445,15450,100930
20200918,1155,15450,15450,15440,15445,63603
20200918,1156,15440,15460,15440,15455,81188
20200918,1157,15460,15475,15460,15475,158420
20200918,1158,15475,15475,15470,15470,29245
20200918,1159,15470,15475,15465,15465,33450
20200918,1200,15470,15470,15455,15465,34868
20200918,1201,15465,15475,15465,15475,50992
20200918,1202,15475,15490,15470,15490,109764
20200918,1203,15485,15490,15485,15490,47415
20200918,1204,15490,15490,15485,15490,55312
20200918,1205,15490,15490,15475,15480,51864
20200918,1206,15480,15485,15470,15475,108555
20200918,1207,15475,15490,15475,15485,99518
20200918,1208,15485,15490,15475,15480,16721
20200918,1209,15480,15490,15480,15490,29064
20200918,1210,15490,15495,15485,15490,110783
20200918,1211,15490,15500,15485,15490,187905
20200918,1212,15495,15505,15490,15505,200008
20200918,1213,15505,15510,15500,15500,177929
20200918,1214,15500,15500,15485,15495,143198
20200918,1215,15495,15495,15485,15490,61009
20200918,1216,15490,15495,15485,15485,179248
20200918,1217,15485,15485,15460,15465,90868
20200918,1218,15470,15475,15460,15475,26737
20200918,1219,15475,15485,15470,15480,37705
20200918,1220,15480,15480,15460,15465,73478
20200918,1221,15465,15475,15460,15475,65738
20200918,1222,15475,15475,15465,15465,39378
20200918,1223,15465,15465,15455,15455,34050
20200918,1224,15455,15455,15450,15455,64267
20200918,1225,15455,15460,15450,15455,29427
20200918,1226,15455,15460,15450,15450,83799
20200918,1227,15450,15450,15435,15435,194280
20200918,1228,15435,15450,15435,15450,104340
20200918,1229,15445,15455,15440,15450,35590
20200918,1230,15455,15455,15430,15435,138299
20200918,1231,15435,15450,15430,15450,35212
20200918,1232,15445,15450,15440,15450,95781
20200918,1233,15450,15450,15440,15440,25966
20200918,1234,15435,15440,15420,15425,68416
20200918,1235,15425,15430,15420,15430,64009
20200918,1236,15430,15435,15425,15430,43591
20200918,1237,15430,15430,15420,15425,32679
20200918,1238,15420,15425,15410,15420,85020
20200918,1239,15420,15420,15420,15420,5740
20200918,1240,15420,15420,15410,15415,24830
20200918,1241,15410,15420,15410,15420,41228
20200918,1242,15425,15425,15410,15415,78424
20200918,1243,15415,15415,15410,15410,39286
20200918,1244,15405,15415,15400,15405,102180
20200918,1245,15410,15425,15410,15415,37396
20200918,1246,15415,15435,15415,15435,63035
20200918,1247,15430,15435,15415,15420,59478
20200918,1248,15420,15420,15415,15415,51857
20200918,1249,15410,15410,15395,15400,148554
20200918,1250,15400,15400,15385,15390,72233
20200918,1251,15390,15395,15375,15380,134809
20200918,1252,15380,15390,15380,15385,145309
20200918,1253,15385,15385,15375,15380,33168
20200918,1254,15380,15390,15375,15390,70711
20200918,1255,15385,15390,15360,15370,150680
20200918,1256,15370,15370,15360,15360,46650
20200918,1257,15360,15365,15345,15350,100710
20200918,1258,15355,15365,15350,15365,44313
20200918,1259,15365,15365,15340,15345,114122
20200918,1300,15345,15355,15335,15355,113114
20200918,1301,15355,15360,15345,15360,207036
20200918,1302,15365,15365,15355,15360,51561
20200918,1303,15360,15365,15350,15355,164417
20200918,1304,15350,15360,15350,15355,42564
20200918,1305,15360,15375,15355,15375,98595
20200918,1306,15380,15385,15375,15375,141821
20200918,1307,15375,15380,15360,15360,68752
20200918,1308,15360,15370,15355,15370,44723
20200918,1309,15365,15365,15345,15355,121943
20200918,1310,15355,15360,15350,15360,65632
20200918,1311,15360,15370,15360,15365,57083
20200918,1312,15360,15370,15360,15365,36872
20200918,1313,15365,15375,15365,15370,57310
20200918,1314,15370,15370,15355,15370,80629
20200918,1315,15365,15370,15365,15365,67678
20200918,1316,15365,15370,15360,15370,25315
20200918,1317,15365,15365,15350,15355,102760
20200918,1318,15355,15370,15355,15370,39697
20200918,1319,15365,15370,15360,15365,22236
20200918,1320,15370,15380,15370,15375,77583
20200918,1321,15375,15380,15365,15370,64384
20200918,1322,15370,15380,15370,15375,19112
20200918,1323,15380,15395,15375,15395,63584
20200918,1324,15390,15395,15380,15395,57793
20200918,1325,15390,15395,15385,15390,57590
20200918,1326,15390,15390,15375,15375,98522
20200918,1327,15380,15380,15365,15365,63756
20200918,1328,15365,15365,15355,15360,55291
20200918,1329,15355,15370,15355,15370,132053
20200918,1330,15370,15375,15360,15375,101785
20200918,1331,15375,15410,15375,15405,139470
20200918,1332,15405,15410,15400,15405,90923
20200918,1333,15405,15430,15405,15420,190741
20200918,1334,15425,15425,15415,15415,158277
20200918,1335,15415,15415,15395,15395,305321
20200918,1336,15395,15400,15390,15395,127053
20200918,1337,15395,15395,15380,15390,60269
20200918,1338,15390,15390,15380,15385,43166
20200918,1339,15385,15385,15370,15385,65904
20200918,1340,15385,15405,15385,15400,106925
20200918,1341,15400,15400,15385,15385,148183
20200918,1342,15390,15400,15385,15400,135225
20200918,1343,15400,15415,15395,15415,313632
20200918,1344,15415,15420,15405,15405,78152
20200918,1345,15405,15410,15400,15405,26199
20200918,1346,15405,15405,15395,15395,108472
20200918,1347,15395,15400,15370,15370,354463
20200918,1348,15370,15380,15370,15375,72190
20200918,1349,15375,15375,15370,15375,58988
20200918,1350,15375,15375,15365,15370,211661
20200918,1351,15375,15375,15365,15375,64788
20200918,1352,15375,15380,15370,15375,72926
20200918,1353,15375,15380,15370,15380,124806
20200918,1354,15380,15385,15375,15380,34953
20200918,1355,15385,15385,15370,15385,100106
20200918,1356,15385,15385,15360,15365,52219
20200918,1357,15370,15370,15355,15365,222247
20200918,1358,15365,15375,15365,15370,73945
20200918,1359,15370,15375,15360,15365,41114
20200918,1400,15370,15380,15360,15380,83128
20200918,1401,15380,15385,15370,15380,87134
20200918,1402,15385,15385,15370,15385,111075
20200918,1403,15390,15390,15370,15375,103614
20200918,1404,15375,15380,15370,15370,25055
20200918,1405,15370,15370,15345,15350,344152
20200918,1406,15350,15365,15345,15365,120677
20200918,1407,15365,15370,15350,15360,110018
20200918,1408,15360,15360,15340,15340,177539
20200918,1409,15340,15345,15330,15335,86763
20200918,1410,15335,15340,15330,15340,117542
20200918,1411,15340,15350,15335,15340,72154
20200918,1412,15340,15345,15335,15340,127362
20200918,1413,15345,15355,15340,15355,72862
20200918,1414,15355,15375,15355,15375,204104
20200918,1415,15375,15375,15350,15360,123107
20200918,1416,15360,15365,15355,15355,41788
20200918,1417,15355,15365,15350,15355,83664
20200918,1418,15355,15360,15350,15350,53563
20200918,1419,15350,15355,15335,15355,104730
20200918,1420,15355,15365,15340,15345,62220
20200918,1421,15345,15365,15345,15365,55736
20200918,1422,15365,15365,15340,15360,48106
20200918,1423,15360,15365,15355,15360,27842
20200918,1424,15360,15370,15360,15370,39313
20200918,1425,15370,15385,15370,15375,228329
20200918,1426,15375,15375,15360,15365,45028
20200918,1427,15375,15385,15370,15385,54285
20200918,1428,15380,15380,15370,15375,48825
20200918,1429,15375,15390,15375,15385,180466
20200918,1430,15385,15405,15385,15400,201015
20200918,1431,15400,15415,15395,15410,130631
20200918,1432,15410,15415,15400,15400,210953
20200918,1433,15400,15415,15400,15410,144056
20200918,1434,15410,15425,15405,15405,182352
20200918,1435,15405,15425,15395,15415,129145
20200918,1436,15420,15425,15415,15420,150369
20200918,1437,15420,15440,15415,15435,240810
20200918,1438,15430,15450,15430,15445,233769
20200918,1439,15445,15450,15440,15440,224175
20200918,1440,15445,15445,15430,15430,46239
20200918,1441,15435,15440,15430,15430,191934
20200918,1442,15435,15440,15425,15430,53391
20200918,1443,15425,15465,15425,15465,251136
20200918,1444,15465,15465,15450,15455,155668
20200918,1445,15455,15460,15450,15455,80080
20200918,1446,15455,15470,15455,15465,143310
20200918,1447,15465,15470,15450,15465,135801
20200918,1448,15465,15470,15450,15460,65708
20200918,1449,15460,15475,15460,15460,209875
20200918,1450,15460,15460,15430,15430,182972
20200918,1451,15435,15435,15420,15425,99080
20200918,1452,15425,15440,15425,15430,48144
20200918,1453,15435,15440,15415,15420,55304
20200918,1454,15425,15435,15420,15430,62508
20200918,1455,15430,15435,15425,15435,44047
20200918,1456,15440,15445,15430,15445,99118
20200918,1457,15445,15445,15425,15440,36610
20200918,1458,15440,15445,15425,15430,91615
20200918,1459,15430,15435,15425,15425,20986
20200918,1500,15430,15430,15420,15425,53552
20200918,1501,15425,15440,15425,15435,255385
20200918,1502,15435,15440,15425,15425,102054
20200918,1503,15430,15430,15415,15430,258900
20200918,1504,15430,15455,15430,15450,205207
20200918,1505,15455,15455,15440,15440,110717
20200918,1506,15440,15450,15435,15440,108221
20200918,1507,15440,15440,15430,15435,56770
20200918,1508,15430,15435,15420,15420,88960
20200918,1509,15425,15435,15420,15435,118914
20200918,1510,15435,15445,15435,15440,40106
20200918,1511,15445,15450,15435,15450,136298
20200918,1512,15450,15450,15435,15450,117917
20200918,1513,15455,15470,15450,15460,248605
20200918,1514,15460,15470,15455,15465,165735
20200918,1515,15470,15470,15460,15465,68965
20200918,1516,15465,15470,15455,15460,280682
20200918,1517,15460,15470,15455,15465,102981
20200918,1518,15465,15470,15460,15465,59915
20200918,1519,15460,15465,15455,15465,206507
20200918,1520,15460,15465,15455,15465,147726
20200918,1530,15465,15465,15465,15465,457354