날짜,시간,시가,고가,저가,종가,거래량
20200922,0901,15135,15195,15135,15150,1036022
20200922,0902,15150,15160,15110,15115,353881
20200922,0903,15115,15150,15105,15125,455999
20200922,0904,15130,15130,15085,15115,496050
20200922,0905,15115,15160,15115,15140,390531
20200922,0906,15135,15170,15130,15155,351757
20200922,0907,15155,15155,15110,15130,161520
20200922,0908,15130,15185,15125,15185,386521
20200922,0909,15180,15190,15155,15160,239585
20200922,0910,15160,15185,15155,15180,203897
20200922,0911,15185,15190,15165,15180,333812
20200922,0912,15180,15180,15160,15170,209622
20200922,0913,15170,15195,15145,15145,302469
20200922,0914,15145,15155,15125,15135,234768
20200922,0915,15135,15135,15085,15085,235503
20200922,0916,15085,15100,15080,15085,346836
20200922,0917,15085,15105,15070,15075,324745
20200922,0918,15075,15120,15075,15115,175555
20200922,0919,15110,15115,15065,15065,255973
20200922,0920,15070,15070,15020,15025,476629
20200922,0921,15025,15035,15015,15015,414201
20200922,0922,15015,15035,15010,15020,358478
20200922,0923,15020,15045,15005,15035,203928
20200922,0924,15035,15035,14990,14995,258941
20200922,0925,14995,15015,14980,15010,566794
20200922,0926,15010,15050,15010,15030,260873
20200922,0927,15035,15045,15030,15035,137359
20200922,0928,15035,15040,15000,15030,192316
20200922,0929,15030,15060,15020,15035,150443
20200922,0930,15030,15040,15020,15035,64877
20200922,0931,15035,15045,15015,15030,229687
20200922,0932,15030,15035,14990,15000,282326
20200922,0933,15005,15010,14990,15010,213670
20200922,0934,15010,15015,14990,15010,151499
20200922,0935,15010,15010,14945,14950,672645
20200922,0936,14945,14975,14935,14960,358751
20200922,0937,14960,14960,14935,14935,198684
20200922,0938,14940,14950,14930,14935,185959
20200922,0939,14935,14965,14930,14955,178144
20200922,0940,14955,14975,14940,14975,252898
20200922,0941,14975,14985,14945,14960,163674
20200922,0942,14960,14975,14950,14950,177757
20200922,0943,14955,14965,14940,14945,235618
20200922,0944,14945,14945,14915,14925,324421
20200922,0945,14930,14960,14925,14930,275066
20200922,0946,14935,14935,14900,14905,284891
20200922,0947,14905,14905,14880,14880,467513
20200922,0948,14885,14890,14875,14880,331211
20200922,0949,14875,14910,14865,14900,381033
20200922,0950,14900,14925,14895,14910,433721
20200922,0951,14905,14920,14880,14885,307630
20200922,0952,14885,14915,14880,14910,298893
20200922,0953,14910,14915,14875,14875,237491
20200922,0954,14875,14925,14870,14925,328526
20200922,0955,14920,14945,14910,14940,266283
20200922,0956,14940,14960,14930,14955,385644
20200922,0957,14955,14955,14920,14925,307432
20200922,0958,14925,14955,14925,14940,225858
20200922,0959,14940,14955,14935,14945,124055
20200922,1000,14950,14950,14910,14930,195697
20200922,1001,14930,14950,14890,14915,397433
20200922,1002,14915,14925,14890,14895,207519
20200922,1003,14895,14920,14895,14920,168145
20200922,1004,14920,14925,14895,14925,87528
20200922,1005,14925,14955,14925,14945,356595
20200922,1006,14945,14945,14915,14925,153503
20200922,1007,14925,14955,14925,14955,313944
20200922,1008,14955,14965,14940,14950,219049
20200922,1009,14955,14965,14950,14950,221638
20200922,1010,14950,14970,14925,14925,317808
20200922,1011,14925,14940,14920,14935,133364
20200922,1012,14935,14950,14895,14915,237596
20200922,1013,14915,14945,14910,14935,245990
20200922,1014,14935,14970,14930,14950,262732
20200922,1015,14950,14955,14915,14925,161453
20200922,1016,14920,14930,14910,14915,246989
20200922,1017,14915,14915,14890,14895,307383
20200922,1018,14890,14890,14865,14870,381461
20200922,1019,14870,14870,14820,14830,404873
20200922,1020,14825,14845,14820,14835,205898
20200922,1021,14835,14840,14795,14800,773307
20200922,1022,14800,14820,14795,14805,296852
20200922,1023,14805,14805,14780,14790,475686
20200922,1024,14790,14805,14775,14780,326365
20200922,1025,14780,14790,14760,14785,423366
20200922,1026,14785,14810,14785,14785,294274
20200922,1027,14790,14805,14780,14800,222679
20200922,1028,14805,14805,14790,14800,280623
20200922,1029,14800,14805,14780,14805,314613
20200922,1030,14810,14815,14775,14775,236650
20200922,1031,14775,14780,14750,14770,546579
20200922,1032,14770,14780,14755,14760,140298
20200922,1033,14765,14790,14745,14770,329964
20200922,1034,14765,14780,14750,14775,113073
20200922,1035,14770,14805,14770,14790,315917
20200922,1036,14790,14810,14780,14805,301038
20200922,1037,14805,14810,14785,14795,306286
20200922,1038,14800,14815,14800,14815,249681
20200922,1039,14815,14845,14805,14835,258073
20200922,1040,14835,14840,14830,14835,183230
20200922,1041,14835,14840,14815,14820,291313
20200922,1042,14820,14835,14815,14820,155692
20200922,1043,14820,14825,14800,14820,444205
20200922,1044,14820,14825,14805,14810,63107
20200922,1045,14810,14810,14800,14810,67446
20200922,1046,14810,14835,14805,14835,240962
20200922,1047,14835,14845,14820,14840,352444
20200922,1048,14840,14840,14830,14830,86044
20200922,1049,14825,14840,14805,14835,180721
20200922,1050,14835,14835,14825,14825,119751
20200922,1051,14825,14855,14820,14845,360929
20200922,1052,14845,14855,14835,14850,175828
20200922,1053,14850,14855,14840,14840,170049
20200922,1054,14840,14845,14820,14830,234538
20200922,1055,14825,14825,14810,14820,87698
20200922,1056,14820,14825,14810,14815,56614
20200922,1057,14815,14815,14800,14805,115598
20200922,1058,14800,14815,14800,14810,39522
20200922,1059,14805,14805,14780,14790,320114
20200922,1100,14790,14795,14785,14785,186500
20200922,1101,14790,14800,14780,14790,99704
20200922,1102,14790,14795,14775,14780,210814
20200922,1103,14785,14785,14760,14775,213568
20200922,1104,14775,14805,14770,14790,272027
20200922,1105,14790,14795,14780,14795,106970
20200922,1106,14795,14800,14785,14795,102531
20200922,1107,14795,14805,14780,14805,238850
20200922,1108,14795,14815,14795,14810,136375
20200922,1109,14815,14815,14800,14810,45516
20200922,1110,14810,14825,14805,14825,144125
20200922,1111,14825,14830,14820,14825,192461
20200922,1112,14830,14835,14820,14820,61132
20200922,1113,14820,14825,14795,14795,65397
20200922,1114,14795,14800,14775,14780,205481
20200922,1115,14780,14780,14740,14745,398641
20200922,1116,14745,14755,14735,14745,218848
20200922,1117,14745,14750,14740,14745,110151
20200922,1118,14745,14755,14735,14740,88618
20200922,1119,14740,14765,14735,14750,427251
20200922,1120,14750,14765,14750,14760,156418
20200922,1121,14760,14760,14735,14745,206662
20200922,1122,14745,14745,14735,14740,97706
20200922,1123,14740,14740,14715,14720,339713
20200922,1124,14720,14730,14710,14725,209361
20200922,1125,14725,14725,14705,14710,143769
20200922,1126,14710,14730,14705,14725,155513
20200922,1127,14720,14725,14700,14705,286213
20200922,1128,14700,14710,14680,14695,481284
20200922,1129,14700,14700,14675,14680,365259
20200922,1130,14680,14680,14650,14655,168070
20200922,1131,14655,14680,14650,14670,426752
20200922,1132,14670,14695,14670,14680,156960
20200922,1133,14680,14685,14650,14655,326360
20200922,1134,14655,14660,14625,14640,208325
20200922,1135,14640,14655,14630,14650,203762
20200922,1136,14650,14660,14640,14655,163053
20200922,1137,14660,14660,14620,14625,168131
20200922,1138,14625,14635,14610,14620,221334
20200922,1139,14620,14620,14600,14600,236579
20200922,1140,14600,14600,14580,14600,507724
20200922,1141,14600,14635,14595,14625,333536
20200922,1142,14625,14655,14615,14640,202043
20200922,1143,14640,14660,14635,14660,189389
20200922,1144,14655,14680,14655,14675,250837
20200922,1145,14675,14680,14665,14680,353242
20200922,1146,14675,14685,14650,14655,227441
20200922,1147,14650,14655,14640,14650,209488
20200922,1148,14650,14650,14625,14640,284399
20200922,1149,14640,14660,14630,14655,202958
20200922,1150,14655,14665,14645,14660,181596
20200922,1151,14660,14670,14645,14665,247478
20200922,1152,14665,14670,14645,14655,305969
20200922,1153,14660,14660,14640,14640,97960
20200922,1154,14640,14655,14640,14655,197232
20200922,1155,14655,14660,14620,14630,336694
20200922,1156,14630,14635,14625,14630,108956
20200922,1157,14635,14635,14620,14625,307341
20200922,1158,14630,14640,14620,14625,191017
20200922,1159,14625,14630,14610,14620,178843
20200922,1200,14625,14640,14610,14630,235000
20200922,1201,14625,14640,14620,14620,170241
20200922,1202,14620,14620,14600,14610,161717
20200922,1203,14610,14610,14590,14600,244456
20200922,1204,14605,14620,14600,14610,167317
20200922,1205,14610,14630,14610,14625,99994
20200922,1206,14625,14655,14620,14655,201654
20200922,1207,14655,14665,14645,14660,152070
20200922,1208,14660,14670,14655,14670,181960
20200922,1209,14670,14675,14660,14670,98214
20200922,1210,14675,14680,14665,14665,122070
20200922,1211,14670,14670,14645,14650,152626
20200922,1212,14655,14665,14625,14630,305377
20200922,1213,14635,14640,14630,14640,52984
20200922,1214,14645,14650,14635,14645,192657
20200922,1215,14645,14660,14645,14655,82357
20200922,1216,14655,14670,14650,14670,121510
20200922,1217,14670,14695,14670,14690,280535
20200922,1218,14685,14705,14680,14700,174942
20200922,1219,14700,14705,14690,14700,322380
20200922,1220,14695,14700,14685,14690,183563
20200922,1221,14695,14705,14695,14705,99869
20200922,1222,14705,14715,14700,14710,313517
20200922,1223,14710,14725,14705,14720,234231
20200922,1224,14720,14735,14715,14730,253041
20200922,1225,14725,14740,14720,14735,214438
20200922,1226,14735,14740,14715,14720,248879
20200922,1227,14720,14735,14715,14735,116650
20200922,1228,14730,14740,14730,14740,214086
20200922,1229,14740,14745,14725,14730,182771
20200922,1230,14730,14735,14720,14735,126753
20200922,1231,14735,14740,14705,14710,128525
20200922,1232,14710,14710,14695,14700,191904
20200922,1233,14700,14705,14690,14705,123144
20200922,1234,14700,14710,14695,14700,143461
20200922,1235,14695,14715,14695,14715,62015
20200922,1236,14710,14710,14695,14705,106264
20200922,1237,14705,14705,14690,14700,130895
20200922,1238,14700,14715,14700,14705,95843
20200922,1239,14705,14720,14700,14715,116316
20200922,1240,14715,14735,14710,14730,233310
20200922,1241,14730,14730,14715,14720,130240
20200922,1242,14720,14735,14720,14730,42954
20200922,1243,14735,14745,14730,14745,137194
20200922,1244,14740,14745,14725,14725,159621
20200922,1245,14725,14725,14715,14720,64902
20200922,1246,14720,14730,14715,14730,81918
20200922,1247,14735,14735,14720,14720,77104
20200922,1248,14720,14730,14710,14725,126812
20200922,1249,14725,14735,14710,14715,103074
20200922,1250,14715,14715,14700,14700,185646
20200922,1251,14700,14700,14680,14685,131570
20200922,1252,14690,14690,14680,14685,105344
20200922,1253,14680,14690,14680,14690,46737
20200922,1254,14690,14700,14685,14685,71302
20200922,1255,14690,14690,14665,14670,193423
20200922,1256,14670,14680,14655,14665,190885
20200922,1257,14670,14670,14650,14650,88884
20200922,1258,14655,14660,14650,14650,66514
20200922,1259,14655,14660,14645,14655,88205
20200922,1300,14655,14655,14650,14650,79417
20200922,1301,14645,14650,14625,14635,183623
20200922,1302,14635,14645,14625,14625,183807
20200922,1303,14625,14640,14620,14625,140400
20200922,1304,14630,14635,14620,14630,176490
20200922,1305,14635,14635,14610,14620,244625
20200922,1306,14625,14630,14610,14630,104946
20200922,1307,14630,14650,14625,14645,175367
20200922,1308,14645,14645,14615,14625,96372
20200922,1309,14625,14625,14605,14610,178438
20200922,1310,14610,14615,14605,14615,64426
20200922,1311,14615,14615,14600,14615,137954
20200922,1312,14615,14635,14610,14635,123894
20200922,1313,14635,14640,14630,14635,72631
20200922,1314,14635,14645,14630,14640,121095
20200922,1315,14640,14640,14620,14625,43802
20200922,1316,14620,14625,14605,14605,210737
20200922,1317,14605,14610,14595,14610,283483
20200922,1318,14605,14615,14605,14615,81216
20200922,1319,14615,14615,14600,14605,135727
20200922,1320,14605,14620,14605,14620,44552
20200922,1321,14620,14630,14615,14620,67614
20200922,1322,14620,14625,14610,14610,344289
20200922,1323,14610,14610,14595,14605,159147
20200922,1324,14610,14620,14605,14610,107877
20200922,1325,14610,14620,14610,14620,88908
20200922,1326,14620,14620,14590,14590,240861
20200922,1327,14590,14590,14570,14590,567150
20200922,1328,14585,14590,14570,14585,282588
20200922,1329,14585,14585,14575,14580,76514
20200922,1330,14580,14580,14565,14570,182019
20200922,1331,14570,14590,14560,14575,206236
20200922,1332,14580,14590,14575,14590,46207
20200922,1333,14585,14620,14580,14620,296510
20200922,1334,14620,14620,14595,14600,166691
20200922,1335,14600,14600,14585,14590,76028
20200922,1336,14595,14620,14590,14620,139627
20200922,1337,14615,14620,14610,14610,137901
20200922,1338,14610,14625,14605,14625,242853
20200922,1339,14625,14630,14610,14615,79117
20200922,1340,14615,14620,14605,14610,119982
20200922,1341,14610,14610,14595,14595,138917
20200922,1342,14595,14605,14585,14605,232917
20200922,1343,14610,14625,14605,14620,148160
20200922,1344,14625,14635,14615,14630,336375
20200922,1345,14630,14640,14625,14625,238970
20200922,1346,14625,14630,14615,14630,44004
20200922,1347,14625,14645,14625,14640,106555
20200922,1348,14645,14645,14630,14635,104622
20200922,1349,14640,14660,14640,14655,166610
20200922,1350,14655,14660,14645,14655,256660
20200922,1351,14655,14665,14640,14645,276313
20200922,1352,14645,14650,14590,14605,373646
20200922,1353,14605,14610,14590,14595,215823
20200922,1354,14595,14600,14560,14565,269942
20200922,1355,14565,14585,14560,14585,179157
20200922,1356,14585,14590,14565,14565,93090
20200922,1357,14565,14580,14565,14575,69766
20200922,1358,14575,14580,14565,14570,129503
20200922,1359,14570,14570,14540,14545,327351
20200922,1400,14540,14570,14540,14565,162834
20200922,1401,14565,14570,14550,14550,233170
20200922,1402,14550,14565,14545,14565,88851
20200922,1403,14560,14565,14545,14555,120980
20200922,1404,14550,14575,14550,14560,89116
20200922,1405,14560,14580,14550,14575,185613
20200922,1406,14570,14575,14555,14560,69806
20200922,1407,14560,14565,14540,14540,235687
20200922,1408,14540,14560,14535,14535,257216
20200922,1409,14535,14540,14525,14530,166021
20200922,1410,14535,14535,14515,14515,198783
20200922,1411,14515,14545,14515,14535,351052
20200922,1412,14535,14545,14535,14540,86001
20200922,1413,14535,14540,14520,14530,127747
20200922,1414,14530,14545,14515,14520,186930
20200922,1415,14520,14535,14515,14535,278219
20200922,1416,14530,14535,14510,14520,274910
20200922,1417,14515,14525,14505,14510,201897
20200922,1418,14505,14510,14495,14505,694878
20200922,1419,14505,14515,14500,14505,190576
20200922,1420,14505,14520,14500,14515,89897
20200922,1421,14515,14535,14515,14530,160043
20200922,1422,14530,14530,14495,14500,195823
20200922,1423,14500,14510,14490,14500,279510
20200922,1424,14500,14515,14500,14505,67092
20200922,1425,14505,14520,14495,14515,124186
20200922,1426,14515,14530,14515,14525,121444
20200922,1427,14525,14525,14495,14505,159020
20200922,1428,14505,14510,14480,14495,182086
20200922,1429,14495,14495,14485,14490,64736
20200922,1430,14490,14490,14465,14480,289812
20200922,1431,14480,14510,14470,14495,319751
20200922,1432,14490,14505,14485,14505,158205
20200922,1433,14505,14505,14465,14470,198640
20200922,1434,14475,14485,14470,14475,142578
20200922,1435,14475,14495,14475,14485,139859
20200922,1436,14485,14490,14455,14460,249607
20200922,1437,14465,14470,14455,14460,200596
20200922,1438,14460,14460,14440,14450,253994
20200922,1439,14450,14450,14405,14410,442762
20200922,1440,14415,14425,14405,14410,231389
20200922,1441,14410,14415,14400,14410,222642
20200922,1442,14405,14410,14375,14375,415186
20200922,1443,14375,14385,14365,14380,329571
20200922,1444,14385,14390,14365,14380,299699
20200922,1445,14380,14390,14360,14365,129993
20200922,1446,14365,14370,14345,14355,332379
20200922,1447,14350,14370,14345,14365,223876
20200922,1448,14370,14390,14365,14385,393680
20200922,1449,14385,14395,14375,14380,244101
20200922,1450,14380,14380,14340,14345,257549
20200922,1451,14345,14390,14340,14385,300041
20200922,1452,14385,14400,14380,14395,236824
20200922,1453,14395,14405,14390,14390,172919
20200922,1454,14395,14430,14385,14425,287322
20200922,1455,14420,14425,14405,14405,241296
20200922,1456,14410,14415,14385,14390,196820
20200922,1457,14390,14395,14370,14395,173097
20200922,1458,14395,14400,14380,14400,203997
20200922,1459,14400,14400,14385,14390,156232
20200922,1500,14385,14400,14380,14390,298646
20200922,1501,14395,14440,14395,14435,394259
20200922,1502,14435,14445,14425,14425,281173
20200922,1503,14430,14450,14425,14450,257793
20200922,1504,14450,14455,14430,14435,272500
20200922,1505,14440,14440,14420,14420,420812
20200922,1506,14420,14425,14390,14390,354479
20200922,1507,14395,14415,14390,14400,409261
20200922,1508,14400,14400,14380,14390,393395
20200922,1509,14395,14405,14390,14405,183250
20200922,1510,14405,14425,14405,14415,383583
20200922,1511,14415,14430,14410,14425,474166
20200922,1512,14425,14435,14410,14420,259585
20200922,1513,14420,14430,14395,14405,261712
20200922,1514,14405,14405,14395,14400,520937
20200922,1515,14405,14410,14390,14405,308148
20200922,1516,14405,14420,14405,14405,319502
20200922,1517,14400,14420,14400,14420,325179
20200922,1518,14415,14425,14415,14420,423226
20200922,1519,14420,14430,14415,14430,348410
20200922,1520,14430,14430,14420,14425,214994
20200922,1530,14475,14475,14475,14475,924359