날짜,시간,시가,고가,저가,종가,거래량
20200929,0901,14735,14735,14690,14695,809373
20200929,0902,14695,14705,14665,14685,906258
20200929,0903,14685,14715,14680,14700,655650
20200929,0904,14700,14705,14670,14690,436332
20200929,0905,14690,14705,14670,14685,481604
20200929,0906,14685,14690,14670,14670,277734
20200929,0907,14670,14715,14665,14710,520021
20200929,0908,14710,14730,14690,14705,605218
20200929,0909,14705,14705,14675,14685,159784
20200929,0910,14685,14695,14675,14690,122219
20200929,0911,14690,14720,14685,14715,314402
20200929,0912,14720,14720,14705,14715,102796
20200929,0913,14715,14720,14680,14690,252730
20200929,0914,14690,14695,14665,14670,289328
20200929,0915,14675,14675,14655,14665,384791
20200929,0916,14660,14680,14650,14675,409975
20200929,0917,14675,14685,14650,14650,617805
20200929,0918,14645,14675,14640,14670,149524
20200929,0919,14670,14690,14660,14685,150668
20200929,0920,14685,14695,14670,14675,168209
20200929,0921,14675,14680,14640,14645,249449
20200929,0922,14645,14650,14630,14650,206022
20200929,0923,14645,14655,14640,14650,98425
20200929,0924,14655,14665,14650,14655,203530
20200929,0925,14660,14690,14650,14685,154260
20200929,0926,14685,14700,14680,14695,362869
20200929,0927,14695,14720,14685,14710,442161
20200929,0928,14710,14720,14705,14715,177048
20200929,0929,14715,14720,14700,14710,176726
20200929,0930,14710,14715,14700,14700,74865
20200929,0931,14705,14735,14700,14730,648653
20200929,0932,14730,14735,14720,14725,342265
20200929,0933,14725,14745,14725,14730,364211
20200929,0934,14730,14730,14705,14705,327171
20200929,0935,14705,14705,14690,14695,195167
20200929,0936,14700,14725,14690,14720,309064
20200929,0937,14720,14725,14705,14710,59335
20200929,0938,14710,14740,14710,14735,626546
20200929,0939,14735,14740,14730,14730,234650
20200929,0940,14730,14745,14730,14745,131326
20200929,0941,14745,14750,14725,14740,239303
20200929,0942,14740,14745,14725,14730,294909
20200929,0943,14730,14730,14720,14720,61485
20200929,0944,14720,14730,14720,14730,58377
20200929,0945,14730,14770,14730,14765,700380
20200929,0946,14765,14810,14765,14800,888190
20200929,0947,14800,14810,14785,14795,541354
20200929,0948,14795,14800,14775,14790,307111
20200929,0949,14790,14790,14765,14770,128227
20200929,0950,14775,14780,14770,14775,177087
20200929,0951,14775,14800,14775,14800,507483
20200929,0952,14795,14795,14770,14780,306473
20200929,0953,14775,14800,14775,14790,176911
20200929,0954,14785,14795,14775,14780,123216
20200929,0955,14775,14780,14755,14760,185762
20200929,0956,14760,14765,14730,14740,254124
20200929,0957,14735,14750,14725,14750,167576
20200929,0958,14750,14770,14740,14770,231542
20200929,0959,14770,14775,14760,14765,213039
20200929,1000,14765,14790,14760,14785,202557
20200929,1001,14785,14790,14760,14770,299539
20200929,1002,14770,14770,14750,14760,377150
20200929,1003,14760,14765,14730,14735,149541
20200929,1004,14735,14745,14730,14735,182391
20200929,1005,14730,14735,14715,14725,255726
20200929,1006,14725,14745,14720,14735,271729
20200929,1007,14740,14745,14730,14730,177402
20200929,1008,14730,14730,14715,14715,137428
20200929,1009,14720,14720,14705,14720,254499
20200929,1010,14715,14730,14710,14720,130287
20200929,1011,14715,14730,14705,14715,123902
20200929,1012,14710,14720,14705,14710,80842
20200929,1013,14710,14715,14690,14690,279679
20200929,1014,14690,14700,14680,14690,518029
20200929,1015,14695,14695,14685,14685,438291
20200929,1016,14685,14690,14670,14675,432719
20200929,1017,14675,14680,14665,14670,191381
20200929,1018,14670,14670,14655,14670,162212
20200929,1019,14670,14675,14660,14665,142800
20200929,1020,14665,14675,14660,14670,50468
20200929,1021,14670,14700,14665,14700,187703
20200929,1022,14700,14700,14685,14690,155588
20200929,1023,14690,14695,14685,14695,99520
20200929,1024,14695,14700,14690,14690,114863
20200929,1025,14690,14690,14675,14685,241626
20200929,1026,14685,14685,14655,14665,258065
20200929,1027,14660,14675,14655,14665,305123
20200929,1028,14665,14675,14660,14670,144133
20200929,1029,14665,14665,14650,14655,171816
20200929,1030,14655,14660,14640,14645,117696
20200929,1031,14640,14655,14630,14640,402451
20200929,1032,14640,14655,14625,14630,315900
20200929,1033,14630,14635,14610,14615,334373
20200929,1034,14615,14625,14595,14600,325553
20200929,1035,14595,14605,14590,14600,195600
20200929,1036,14600,14605,14590,14595,373840
20200929,1037,14590,14605,14580,14600,234998
20200929,1038,14600,14605,14585,14600,365894
20200929,1039,14600,14620,14585,14610,249047
20200929,1040,14615,14620,14600,14605,310761
20200929,1041,14610,14610,14585,14585,156918
20200929,1042,14590,14600,14580,14585,167849
20200929,1043,14585,14595,14575,14595,205257
20200929,1044,14595,14615,14590,14615,107020
20200929,1045,14615,14615,14590,14595,163256
20200929,1046,14595,14610,14585,14605,208560
20200929,1047,14605,14615,14590,14610,212707
20200929,1048,14610,14615,14590,14615,183411
20200929,1049,14615,14615,14590,14595,159946
20200929,1050,14595,14600,14585,14595,181340
20200929,1051,14595,14605,14590,14600,89072
20200929,1052,14595,14600,14590,14595,96811
20200929,1053,14600,14610,14595,14600,68194
20200929,1054,14600,14605,14590,14605,103840
20200929,1055,14600,14625,14595,14625,170680
20200929,1056,14625,14645,14620,14640,372127
20200929,1057,14640,14645,14635,14645,244564
20200929,1058,14640,14650,14640,14645,171704
20200929,1059,14645,14650,14635,14640,134219
20200929,1100,14640,14650,14635,14650,91918
20200929,1101,14650,14650,14635,14635,224969
20200929,1102,14635,14645,14620,14635,132820
20200929,1103,14635,14640,14625,14635,81065
20200929,1104,14635,14650,14635,14640,83741
20200929,1105,14645,14650,14645,14650,93380
20200929,1106,14655,14665,14655,14655,240310
20200929,1107,14660,14660,14650,14650,79405
20200929,1108,14650,14650,14640,14640,70549
20200929,1109,14645,14655,14640,14650,71352
20200929,1110,14650,14655,14645,14655,63233
20200929,1111,14660,14660,14650,14660,156723
20200929,1112,14660,14670,14660,14665,193613
20200929,1113,14665,14670,14665,14670,104006
20200929,1114,14670,14670,14665,14670,42787
20200929,1115,14670,14670,14665,14670,24977
20200929,1116,14665,14665,14655,14660,75167
20200929,1117,14660,14665,14655,14655,58381
20200929,1118,14660,14665,14650,14655,113716
20200929,1119,14650,14655,14640,14650,89429
20200929,1120,14650,14650,14645,14645,7881
20200929,1121,14645,14650,14630,14630,50337
20200929,1122,14630,14635,14620,14620,110646
20200929,1123,14620,14625,14615,14620,85978
20200929,1124,14625,14625,14605,14610,204576
20200929,1125,14605,14615,14605,14610,113243
20200929,1126,14610,14625,14605,14620,197359
20200929,1127,14620,14620,14610,14610,77865
20200929,1128,14615,14630,14610,14630,103042
20200929,1129,14630,14630,14610,14615,250547
20200929,1130,14615,14625,14610,14625,109230
20200929,1131,14620,14620,14600,14600,227988
20200929,1132,14600,14615,14600,14615,80140
20200929,1133,14615,14620,14610,14615,184744
20200929,1134,14605,14610,14600,14605,260435
20200929,1135,14610,14610,14600,14600,68933
20200929,1136,14605,14605,14585,14590,99429
20200929,1137,14590,14595,14585,14590,97715
20200929,1138,14590,14590,14560,14560,339123
20200929,1139,14560,14575,14560,14570,124230
20200929,1140,14565,14570,14560,14565,73625
20200929,1141,14570,14585,14570,14580,107799
20200929,1142,14580,14585,14570,14580,107157
20200929,1143,14580,14590,14580,14590,61791
20200929,1144,14590,14595,14585,14595,70593
20200929,1145,14595,14600,14585,14590,87534
20200929,1146,14590,14595,14580,14595,85349
20200929,1147,14595,14600,14590,14595,29244
20200929,1148,14600,14605,14595,14605,141873
20200929,1149,14605,14615,14605,14610,122210
20200929,1150,14615,14620,14610,14615,110087
20200929,1151,14615,14620,14605,14605,101978
20200929,1152,14610,14615,14600,14600,88213
20200929,1153,14595,14605,14595,14605,54084
20200929,1154,14605,14620,14605,14620,112223
20200929,1155,14620,14630,14620,14620,67132
20200929,1156,14625,14625,14610,14615,63185
20200929,1157,14615,14620,14610,14615,36642
20200929,1158,14615,14620,14610,14620,31367
20200929,1159,14615,14620,14605,14610,114523
20200929,1200,14610,14615,14605,14610,35109
20200929,1201,14610,14615,14605,14610,101563
20200929,1202,14610,14610,14595,14595,132795
20200929,1203,14595,14610,14595,14605,53825
20200929,1204,14605,14605,14590,14595,43161
20200929,1205,14595,14595,14585,14585,38811
20200929,1206,14590,14600,14590,14595,10396
20200929,1207,14600,14600,14585,14585,26753
20200929,1208,14585,14590,14580,14580,83626
20200929,1209,14580,14590,14580,14585,23972
20200929,1210,14580,14585,14575,14580,123486
20200929,1211,14580,14580,14570,14575,42198
20200929,1212,14575,14590,14570,14590,61146
20200929,1213,14590,14605,14590,14600,81810
20200929,1214,14600,14615,14600,14615,46248
20200929,1215,14610,14615,14605,14610,44932
20200929,1216,14615,14615,14605,14605,17683
20200929,1217,14610,14610,14600,14600,29291
20200929,1218,14600,14605,14570,14585,225100
20200929,1219,14585,14585,14575,14575,78108
20200929,1220,14575,14575,14560,14565,208930
20200929,1221,14565,14575,14565,14570,156559
20200929,1222,14575,14590,14570,14585,68254
20200929,1223,14590,14590,14580,14585,12998
20200929,1224,14585,14590,14575,14585,69211
20200929,1225,14580,14585,14575,14575,34838
20200929,1226,14575,14580,14570,14580,29744
20200929,1227,14580,14590,14580,14580,108996
20200929,1228,14580,14590,14580,14585,153042
20200929,1229,14585,14595,14580,14595,54215
20200929,1230,14595,14605,14595,14600,98335
20200929,1231,14600,14600,14580,14580,139912
20200929,1232,14585,14585,14570,14580,313629
20200929,1233,14580,14585,14575,14580,42074
20200929,1234,14575,14585,14575,14580,10200
20200929,1235,14580,14595,14575,14590,259679
20200929,1236,14590,14600,14590,14595,28327
20200929,1237,14595,14600,14585,14590,20439
20200929,1238,14590,14600,14580,14595,47121
20200929,1239,14600,14605,14595,14600,307958
20200929,1240,14600,14610,14595,14605,38830
20200929,1241,14605,14615,14605,14605,106181
20200929,1242,14610,14620,14605,14615,118611
20200929,1243,14615,14630,14610,14630,147047
20200929,1244,14630,14635,14625,14625,63179
20200929,1245,14625,14640,14625,14635,60421
20200929,1246,14635,14640,14630,14635,88820
20200929,1247,14635,14635,14630,14630,28751
20200929,1248,14630,14645,14630,14640,120337
20200929,1249,14640,14640,14635,14635,29146
20200929,1250,14640,14645,14635,14640,100046
20200929,1251,14645,14655,14635,14645,177152
20200929,1252,14645,14650,14635,14640,116849
20200929,1253,14640,14650,14635,14650,99386
20200929,1254,14640,14645,14635,14640,38425
20200929,1255,14640,14650,14640,14645,63405
20200929,1256,14650,14650,14640,14645,74135
20200929,1257,14640,14645,14630,14640,85380
20200929,1258,14640,14650,14635,14650,198536
20200929,1259,14650,14655,14640,14645,104231
20200929,1300,14640,14650,14640,14640,51704
20200929,1301,14640,14645,14635,14640,94292
20200929,1302,14640,14645,14630,14645,82418
20200929,1303,14645,14650,14645,14645,116637
20200929,1304,14650,14660,14645,14660,186759
20200929,1305,14660,14665,14655,14665,55048
20200929,1306,14665,14675,14660,14670,286832
20200929,1307,14660,14680,14660,14675,196875
20200929,1308,14680,14685,14665,14675,333070
20200929,1309,14675,14675,14665,14670,64429
20200929,1310,14670,14675,14665,14675,70963
20200929,1311,14675,14675,14660,14665,18731
20200929,1312,14665,14680,14660,14680,121010
20200929,1313,14680,14700,14680,14695,170924
20200929,1314,14695,14700,14690,14695,69686
20200929,1315,14695,14700,14690,14695,62159
20200929,1316,14700,14705,14695,14700,258442
20200929,1317,14700,14710,14700,14710,217059
20200929,1318,14710,14710,14700,14710,104192
20200929,1319,14710,14720,14710,14715,186940
20200929,1320,14715,14720,14710,14720,98832
20200929,1321,14720,14720,14710,14720,26371
20200929,1322,14720,14720,14705,14710,136314
20200929,1323,14705,14710,14695,14700,215738
20200929,1324,14700,14705,14695,14700,47473
20200929,1325,14700,14710,14695,14700,141466
20200929,1326,14700,14705,14690,14700,118489
20200929,1327,14705,14705,14690,14695,53097
20200929,1328,14695,14705,14685,14700,72425
20200929,1329,14700,14705,14695,14700,39276
20200929,1330,14700,14700,14685,14690,113713
20200929,1331,14690,14695,14685,14695,47494
20200929,1332,14695,14695,14685,14690,80450
20200929,1333,14685,14690,14680,14690,12437
20200929,1334,14690,14690,14665,14675,154507
20200929,1335,14670,14685,14670,14675,56190
20200929,1336,14675,14690,14670,14685,107469
20200929,1337,14685,14690,14680,14690,12791
20200929,1338,14685,14695,14680,14690,56084
20200929,1339,14690,14690,14675,14690,103873
20200929,1340,14690,14700,14685,14695,77823
20200929,1341,14695,14700,14690,14695,133189
20200929,1342,14695,14695,14685,14695,126032
20200929,1343,14695,14695,14685,14690,165433
20200929,1344,14690,14690,14680,14690,19761
20200929,1345,14690,14690,14685,14685,17074
20200929,1346,14685,14685,14675,14680,38735
20200929,1347,14685,14690,14675,14685,39124
20200929,1348,14685,14695,14685,14695,47406
20200929,1349,14695,14720,14690,14715,461326
20200929,1350,14715,14735,14715,14730,286195
20200929,1351,14730,14735,14725,14730,444777
20200929,1352,14735,14735,14720,14720,111730
20200929,1353,14725,14730,14715,14720,85219
20200929,1354,14720,14725,14715,14720,37231
20200929,1355,14720,14720,14695,14695,380943
20200929,1356,14695,14705,14690,14695,62492
20200929,1357,14695,14710,14690,14700,210815
20200929,1358,14705,14710,14700,14705,31493
20200929,1359,14700,14705,14695,14705,12795
20200929,1400,14700,14715,14695,14710,106629
20200929,1401,14710,14715,14695,14700,63995
20200929,1402,14700,14710,14695,14700,69639
20200929,1403,14705,14705,14690,14705,29690
20200929,1404,14705,14705,14695,14700,13171
20200929,1405,14695,14710,14695,14695,68480
20200929,1406,14700,14705,14695,14695,21498
20200929,1407,14700,14705,14695,14700,52835
20200929,1408,14695,14700,14685,14695,88625
20200929,1409,14695,14700,14690,14700,62216
20200929,1410,14700,14700,14685,14690,52249
20200929,1411,14690,14700,14685,14695,54768
20200929,1412,14695,14695,14680,14685,20640
20200929,1413,14685,14695,14685,14690,65832
20200929,1414,14695,14700,14690,14695,103804
20200929,1415,14695,14710,14695,14705,65029
20200929,1416,14700,14700,14675,14680,158612
20200929,1417,14680,14680,14655,14670,147459
20200929,1418,14675,14675,14665,14665,133605
20200929,1419,14665,14675,14665,14675,74499
20200929,1420,14675,14675,14670,14670,106486
20200929,1421,14670,14675,14660,14660,104684
20200929,1422,14660,14670,14660,14665,19345
20200929,1423,14665,14665,14655,14660,28189
20200929,1424,14660,14665,14655,14655,47371
20200929,1425,14655,14665,14655,14655,87253
20200929,1426,14655,14665,14655,14655,42476
20200929,1427,14655,14660,14650,14655,82218
20200929,1428,14650,14655,14630,14635,112426
20200929,1429,14635,14645,14635,14640,106769
20200929,1430,14640,14645,14620,14625,144933
20200929,1431,14620,14635,14615,14635,264141
20200929,1432,14635,14635,14605,14610,319123
20200929,1433,14605,14620,14605,14605,105047
20200929,1434,14605,14615,14605,14610,101150
20200929,1435,14610,14615,14605,14615,141055
20200929,1436,14615,14635,14615,14630,251532
20200929,1437,14635,14640,14615,14620,206769
20200929,1438,14615,14625,14615,14615,56007
20200929,1439,14615,14640,14615,14640,191370
20200929,1440,14635,14645,14630,14635,204839
20200929,1441,14640,14640,14625,14635,173214
20200929,1442,14630,14635,14620,14630,92558
20200929,1443,14630,14630,14610,14615,142032
20200929,1444,14620,14620,14605,14610,83027
20200929,1445,14605,14620,14605,14615,164558
20200929,1446,14615,14625,14615,14620,77573
20200929,1447,14625,14640,14620,14630,246556
20200929,1448,14635,14650,14630,14640,99265
20200929,1449,14640,14650,14635,14640,33432
20200929,1450,14640,14650,14640,14645,168410
20200929,1451,14645,14650,14635,14645,41521
20200929,1452,14640,14645,14630,14640,107298
20200929,1453,14640,14645,14640,14645,78445
20200929,1454,14640,14655,14640,14655,104826
20200929,1455,14655,14655,14650,14650,19278
20200929,1456,14650,14650,14640,14650,46676
20200929,1457,14650,14650,14640,14650,91051
20200929,1458,14645,14655,14635,14650,64857
20200929,1459,14650,14665,14645,14660,144839
20200929,1500,14665,14670,14660,14670,139805
20200929,1501,14670,14675,14665,14675,252153
20200929,1502,14670,14685,14670,14680,152735
20200929,1503,14685,14685,14665,14675,62096
20200929,1504,14675,14675,14660,14660,104296
20200929,1505,14660,14665,14645,14655,65638
20200929,1506,14655,14665,14650,14665,95103
20200929,1507,14665,14670,14660,14665,53407
20200929,1508,14665,14680,14660,14675,157855
20200929,1509,14675,14680,14670,14675,148167
20200929,1510,14675,14680,14665,14680,156879
20200929,1511,14680,14685,14670,14675,127374
20200929,1512,14675,14680,14670,14675,69767
20200929,1513,14675,14685,14670,14670,174922
20200929,1514,14670,14675,14665,14675,37494
20200929,1515,14675,14675,14670,14675,124611
20200929,1516,14675,14675,14660,14665,126391
20200929,1517,14665,14675,14665,14670,81141
20200929,1518,14665,14670,14660,14660,77773
20200929,1519,14665,14670,14660,14670,76594
20200929,1520,14665,14670,14660,14665,147875
20200929,1530,14645,14645,14645,14645,523511