날짜,시간,시가,고가,저가,종가,거래량
20200904,0901,4305,4310,4290,4295,7238271
20200904,0902,4290,4300,4285,4290,3249998
20200904,0903,4290,4290,4270,4275,2404974
20200904,0904,4275,4280,4255,4260,3650894
20200904,0905,4260,4260,4240,4245,4109499
20200904,0906,4245,4265,4245,4260,2841863
20200904,0907,4260,4270,4260,4265,2219520
20200904,0908,4265,4275,4265,4265,2526084
20200904,0909,4265,4270,4260,4265,2551259
20200904,0910,4265,4275,4260,4265,3004655
20200904,0911,4265,4270,4245,4250,2003669
20200904,0912,4250,4260,4250,4250,1379256
20200904,0913,4255,4260,4245,4250,1682140
20200904,0914,4250,4255,4240,4245,1326467
20200904,0915,4245,4250,4235,4235,1760244
20200904,0916,4235,4245,4235,4235,942825
20200904,0917,4235,4240,4225,4225,2498801
20200904,0918,4230,4240,4225,4235,2756286
20200904,0919,4240,4240,4230,4240,1070887
20200904,0920,4240,4245,4230,4240,1764627
20200904,0921,4240,4250,4235,4245,626371
20200904,0922,4245,4260,4245,4260,1833623
20200904,0923,4260,4260,4250,4255,3433948
20200904,0924,4255,4265,4250,4265,1668514
20200904,0925,4265,4270,4260,4265,2551449
20200904,0926,4265,4265,4240,4245,2675125
20200904,0927,4245,4255,4240,4250,1143257
20200904,0928,4250,4255,4245,4250,1139424
20200904,0929,4250,4260,4245,4255,958903
20200904,0930,4255,4260,4245,4250,791392
20200904,0931,4250,4250,4240,4240,970951
20200904,0932,4245,4250,4240,4245,785978
20200904,0933,4245,4250,4240,4240,352811
20200904,0934,4240,4245,4235,4235,1450751
20200904,0935,4240,4240,4230,4235,1886405
20200904,0936,4235,4240,4230,4235,799678
20200904,0937,4240,4240,4235,4235,680282
20200904,0938,4240,4240,4230,4235,533108
20200904,0939,4235,4240,4230,4240,540603
20200904,0940,4240,4240,4230,4235,567723
20200904,0941,4235,4240,4230,4235,412753
20200904,0942,4235,4240,4230,4230,829128
20200904,0943,4230,4235,4225,4230,1329920
20200904,0944,4230,4240,4230,4240,429233
20200904,0945,4235,4245,4235,4240,664957
20200904,0946,4240,4240,4225,4230,936208
20200904,0947,4230,4235,4225,4230,506615
20200904,0948,4230,4230,4220,4230,1234931
20200904,0949,4225,4230,4215,4215,992689
20200904,0950,4220,4225,4215,4225,1066265
20200904,0951,4225,4230,4220,4225,481948
20200904,0952,4225,4230,4220,4225,617957
20200904,0953,4225,4230,4220,4225,529587
20200904,0954,4230,4230,4225,4230,120738
20200904,0955,4225,4230,4220,4220,663721
20200904,0956,4225,4225,4220,4225,574887
20200904,0957,4225,4230,4220,4225,407426
20200904,0958,4225,4225,4220,4220,176007
20200904,0959,4225,4225,4220,4225,177962
20200904,1000,4225,4225,4220,4225,354043
20200904,1001,4225,4225,4210,4215,2071801
20200904,1002,4215,4220,4210,4215,1287478
20200904,1003,4210,4215,4200,4200,1821466
20200904,1004,4200,4205,4195,4200,2132354
20200904,1005,4200,4205,4195,4205,508764
20200904,1006,4205,4210,4200,4205,562498
20200904,1007,4205,4205,4195,4195,662602
20200904,1008,4200,4205,4195,4205,911850
20200904,1009,4205,4205,4195,4205,1107084
20200904,1010,4200,4210,4200,4205,766307
20200904,1011,4205,4210,4200,4205,749904
20200904,1012,4210,4210,4200,4205,430285
20200904,1013,4205,4205,4195,4200,685663
20200904,1014,4195,4200,4190,4195,1156455
20200904,1015,4190,4195,4185,4190,1043900
20200904,1016,4190,4200,4190,4195,544140
20200904,1017,4200,4200,4195,4200,216240
20200904,1018,4200,4205,4195,4205,1201589
20200904,1019,4205,4205,4195,4205,426349
20200904,1020,4205,4205,4200,4200,226761
20200904,1021,4200,4210,4200,4210,535711
20200904,1022,4210,4210,4200,4205,477898
20200904,1023,4205,4210,4200,4210,328401
20200904,1024,4215,4215,4200,4205,496116
20200904,1025,4205,4210,4200,4205,446235
20200904,1026,4205,4210,4200,4205,203333
20200904,1027,4205,4210,4200,4210,691557
20200904,1028,4210,4215,4205,4215,453272
20200904,1029,4215,4225,4215,4220,1903026
20200904,1030,4220,4220,4210,4215,560531
20200904,1031,4215,4215,4205,4215,460332
20200904,1032,4215,4225,4210,4225,879531
20200904,1033,4220,4230,4220,4225,986973
20200904,1034,4225,4225,4215,4220,1147979
20200904,1035,4220,4225,4220,4220,593287
20200904,1036,4220,4230,4220,4220,938412
20200904,1037,4220,4230,4215,4220,879432
20200904,1038,4220,4220,4210,4210,513526
20200904,1039,4210,4215,4205,4205,351007
20200904,1040,4205,4215,4205,4215,532974
20200904,1041,4215,4215,4205,4210,436890
20200904,1042,4210,4215,4205,4205,186029
20200904,1043,4205,4210,4205,4210,142726
20200904,1044,4205,4210,4200,4205,531080
20200904,1045,4200,4210,4200,4205,475856
20200904,1046,4200,4205,4190,4195,2347205
20200904,1047,4195,4205,4195,4200,332046
20200904,1048,4200,4205,4200,4200,94291
20200904,1049,4200,4210,4200,4210,225450
20200904,1050,4210,4210,4200,4210,152348
20200904,1051,4210,4210,4205,4205,295555
20200904,1052,4205,4210,4200,4205,419686
20200904,1053,4205,4215,4205,4215,284062
20200904,1054,4215,4215,4210,4215,204342
20200904,1055,4215,4215,4210,4215,187862
20200904,1056,4215,4220,4210,4220,136341
20200904,1057,4220,4220,4215,4215,501237
20200904,1058,4215,4220,4215,4220,85560
20200904,1059,4220,4220,4215,4215,68014
20200904,1100,4220,4220,4215,4220,270212
20200904,1101,4220,4220,4215,4220,608942
20200904,1102,4220,4225,4215,4220,779182
20200904,1103,4220,4225,4215,4225,405131
20200904,1104,4225,4230,4220,4225,863459
20200904,1105,4230,4235,4220,4230,1650497
20200904,1106,4225,4230,4220,4225,381407
20200904,1107,4225,4230,4220,4225,139640
20200904,1108,4225,4230,4220,4230,395312
20200904,1109,4230,4235,4225,4235,1319009
20200904,1110,4230,4240,4230,4235,1009973
20200904,1111,4235,4240,4230,4240,165578
20200904,1112,4240,4245,4235,4240,1931769
20200904,1113,4240,4245,4230,4235,834292
20200904,1114,4230,4240,4225,4230,885907
20200904,1115,4225,4235,4225,4230,683197
20200904,1116,4230,4235,4230,4235,206137
20200904,1117,4235,4235,4215,4215,908874
20200904,1118,4220,4225,4215,4220,461142
20200904,1119,4220,4225,4220,4220,282047
20200904,1120,4220,4225,4220,4220,385384
20200904,1121,4220,4225,4215,4215,150108
20200904,1122,4220,4225,4215,4220,277856
20200904,1123,4220,4230,4215,4230,344224
20200904,1124,4225,4230,4220,4220,291551
20200904,1125,4225,4225,4220,4225,33882
20200904,1126,4225,4230,4220,4230,229573
20200904,1127,4225,4230,4220,4225,222393
20200904,1128,4225,4230,4220,4230,146481
20200904,1129,4230,4235,4225,4235,382932
20200904,1130,4235,4240,4230,4235,817030
20200904,1131,4235,4240,4230,4230,427869
20200904,1132,4235,4235,4230,4235,94994
20200904,1133,4230,4240,4230,4240,532755
20200904,1134,4235,4240,4230,4235,71922
20200904,1135,4230,4235,4225,4230,243140
20200904,1136,4230,4240,4230,4235,601539
20200904,1137,4235,4240,4235,4235,131640
20200904,1138,4235,4240,4230,4235,239011
20200904,1139,4235,4235,4230,4235,264560
20200904,1140,4235,4235,4230,4235,71534
20200904,1141,4230,4235,4225,4230,567493
20200904,1142,4230,4235,4225,4225,117770
20200904,1143,4230,4235,4225,4230,159929
20200904,1144,4230,4235,4225,4230,154635
20200904,1145,4225,4230,4220,4220,568327
20200904,1146,4225,4230,4220,4225,436947
20200904,1147,4230,4235,4225,4230,874996
20200904,1148,4230,4235,4230,4230,26633
20200904,1149,4230,4240,4230,4240,570438
20200904,1150,4235,4245,4235,4240,1422089
20200904,1151,4240,4245,4235,4235,290392
20200904,1152,4240,4245,4235,4240,356674
20200904,1153,4240,4245,4235,4240,137014
20200904,1154,4240,4240,4235,4240,52591
20200904,1155,4235,4245,4235,4245,280986
20200904,1156,4245,4245,4240,4240,156419
20200904,1157,4240,4245,4240,4245,442159
20200904,1158,4245,4245,4240,4240,537784
20200904,1159,4240,4245,4235,4240,288925
20200904,1200,4240,4245,4235,4240,196748
20200904,1201,4245,4245,4235,4240,247205
20200904,1202,4240,4250,4240,4245,1244087
20200904,1203,4245,4250,4240,4250,235917
20200904,1204,4250,4250,4240,4245,314571
20200904,1205,4245,4250,4240,4245,156934
20200904,1206,4245,4245,4240,4245,131163
20200904,1207,4245,4245,4240,4240,54279
20200904,1208,4240,4245,4240,4240,34520
20200904,1209,4245,4245,4240,4245,58237
20200904,1210,4245,4245,4240,4245,386115
20200904,1211,4245,4250,4245,4245,1541368
20200904,1212,4245,4250,4240,4240,260469
20200904,1213,4240,4250,4240,4250,130807
20200904,1214,4250,4255,4245,4250,850643
20200904,1215,4250,4255,4245,4250,265468
20200904,1216,4255,4260,4250,4255,1358568
20200904,1217,4255,4260,4250,4250,333432
20200904,1218,4250,4255,4245,4250,394536
20200904,1219,4255,4255,4245,4245,311373
20200904,1220,4245,4250,4240,4245,101862
20200904,1221,4245,4245,4235,4240,764736
20200904,1222,4240,4245,4235,4240,195584
20200904,1223,4240,4245,4240,4245,50633
20200904,1224,4245,4245,4240,4245,25712
20200904,1225,4245,4245,4235,4240,455018
20200904,1226,4235,4240,4230,4235,705618
20200904,1227,4235,4240,4230,4235,369705
20200904,1228,4235,4235,4230,4235,149029
20200904,1229,4235,4240,4230,4235,343957
20200904,1230,4235,4240,4230,4235,200446
20200904,1231,4235,4245,4235,4240,228099
20200904,1232,4235,4240,4235,4235,364083
20200904,1233,4240,4240,4235,4240,49427
20200904,1234,4240,4240,4235,4240,28518
20200904,1235,4235,4240,4235,4235,274076
20200904,1236,4235,4240,4230,4235,443864
20200904,1237,4235,4240,4230,4235,40744
20200904,1238,4235,4240,4235,4235,21473
20200904,1239,4240,4245,4235,4240,416075
20200904,1240,4240,4240,4235,4235,40658
20200904,1241,4235,4240,4230,4230,280619
20200904,1242,4235,4235,4230,4235,758938
20200904,1243,4235,4235,4225,4225,266655
20200904,1244,4230,4230,4225,4225,140731
20200904,1245,4230,4235,4225,4230,473519
20200904,1246,4230,4235,4230,4230,135005
20200904,1247,4230,4230,4225,4225,112197
20200904,1248,4225,4230,4220,4225,777801
20200904,1249,4225,4230,4220,4225,223924
20200904,1250,4225,4225,4220,4220,59139
20200904,1251,4225,4230,4220,4230,226598
20200904,1252,4225,4230,4225,4225,287141
20200904,1253,4225,4235,4225,4230,248683
20200904,1254,4235,4235,4230,4230,11949
20200904,1255,4230,4240,4230,4235,766954
20200904,1256,4240,4240,4230,4235,131755
20200904,1257,4235,4240,4230,4235,204494
20200904,1258,4230,4235,4230,4235,29197
20200904,1259,4230,4235,4225,4230,516959
20200904,1300,4230,4235,4225,4235,334879
20200904,1301,4230,4235,4230,4235,134400
20200904,1302,4230,4235,4230,4230,610800
20200904,1303,4230,4240,4230,4235,290460
20200904,1304,4235,4240,4235,4240,17194
20200904,1305,4240,4240,4235,4235,141938
20200904,1306,4240,4240,4235,4235,39430
20200904,1307,4235,4240,4235,4240,208377
20200904,1308,4240,4240,4235,4240,76371
20200904,1309,4240,4240,4235,4240,30749
20200904,1310,4240,4240,4235,4235,208355
20200904,1311,4235,4240,4230,4235,276768
20200904,1312,4235,4240,4230,4240,54007
20200904,1313,4240,4240,4235,4240,32771
20200904,1314,4235,4240,4235,4235,174755
20200904,1315,4235,4240,4230,4235,108748
20200904,1316,4235,4240,4230,4235,163117
20200904,1317,4235,4240,4235,4235,263345
20200904,1318,4235,4240,4235,4235,581413
20200904,1319,4235,4240,4235,4235,305277
20200904,1320,4235,4240,4230,4235,68353
20200904,1321,4235,4240,4230,4235,90708
20200904,1322,4235,4235,4230,4230,33711
20200904,1323,4230,4235,4225,4230,1021528
20200904,1324,4230,4230,4225,4230,114551
20200904,1325,4230,4230,4220,4225,515709
20200904,1326,4225,4230,4220,4225,225294
20200904,1327,4225,4225,4220,4225,480304
20200904,1328,4220,4225,4220,4220,327977
20200904,1329,4220,4225,4215,4220,464640
20200904,1330,4220,4230,4220,4225,847441
20200904,1331,4225,4225,4215,4215,344048
20200904,1332,4215,4220,4215,4220,176275
20200904,1333,4215,4220,4210,4215,944936
20200904,1334,4215,4220,4210,4215,121439
20200904,1335,4215,4220,4215,4215,59776
20200904,1336,4215,4220,4210,4210,484744
20200904,1337,4210,4215,4210,4210,547037
20200904,1338,4215,4220,4210,4220,270835
20200904,1339,4215,4220,4210,4215,264339
20200904,1340,4215,4215,4210,4210,43194
20200904,1341,4210,4215,4210,4210,394290
20200904,1342,4210,4215,4210,4210,271651
20200904,1343,4215,4215,4205,4210,323377
20200904,1344,4210,4215,4205,4210,272351
20200904,1345,4210,4215,4205,4210,114712
20200904,1346,4210,4210,4205,4210,86162
20200904,1347,4210,4210,4205,4210,172940
20200904,1348,4210,4210,4200,4205,878645
20200904,1349,4200,4205,4200,4200,953401
20200904,1350,4200,4205,4195,4205,1419455
20200904,1351,4205,4210,4200,4200,273932
20200904,1352,4205,4205,4200,4205,38303
20200904,1353,4200,4210,4200,4205,345203
20200904,1354,4205,4205,4200,4205,88710
20200904,1355,4200,4205,4195,4200,1200087
20200904,1356,4205,4215,4200,4210,713450
20200904,1357,4210,4220,4210,4215,781799
20200904,1358,4215,4215,4205,4210,936599
20200904,1359,4210,4215,4210,4210,120519
20200904,1400,4215,4220,4210,4215,480725
20200904,1401,4215,4220,4210,4215,525494
20200904,1402,4215,4215,4210,4215,48172
20200904,1403,4210,4220,4210,4215,203667
20200904,1404,4215,4220,4215,4220,246452
20200904,1405,4215,4220,4215,4215,323559
20200904,1406,4220,4220,4210,4215,284300
20200904,1407,4220,4220,4210,4215,231516
20200904,1408,4220,4220,4210,4215,445686
20200904,1409,4215,4215,4205,4210,652950
20200904,1410,4210,4215,4205,4210,152020
20200904,1411,4210,4215,4205,4210,396445
20200904,1412,4210,4210,4205,4210,24240
20200904,1413,4205,4215,4205,4215,264327
20200904,1414,4215,4220,4210,4215,721358
20200904,1415,4215,4215,4210,4215,70661
20200904,1416,4210,4215,4210,4215,173812
20200904,1417,4215,4220,4210,4220,84381
20200904,1418,4220,4220,4215,4220,237759
20200904,1419,4220,4220,4215,4215,199231
20200904,1420,4215,4220,4215,4220,22712
20200904,1421,4220,4225,4215,4225,1075119
20200904,1422,4220,4225,4215,4220,497491
20200904,1423,4220,4220,4210,4210,181999
20200904,1424,4215,4220,4215,4220,154405
20200904,1425,4220,4220,4215,4220,38715
20200904,1426,4215,4220,4215,4215,184518
20200904,1427,4215,4220,4215,4220,51439
20200904,1428,4220,4220,4215,4215,243179
20200904,1429,4215,4220,4210,4215,1018825
20200904,1430,4210,4215,4210,4210,33341
20200904,1431,4210,4220,4210,4215,290615
20200904,1432,4220,4220,4215,4215,89803
20200904,1433,4215,4220,4215,4220,5978
20200904,1434,4215,4220,4215,4215,23073
20200904,1435,4215,4220,4215,4220,364003
20200904,1436,4220,4220,4215,4215,355986
20200904,1437,4215,4220,4210,4215,132035
20200904,1438,4215,4220,4210,4210,47147
20200904,1439,4215,4215,4210,4215,46565
20200904,1440,4215,4215,4205,4210,501859
20200904,1441,4205,4210,4205,4210,49307
20200904,1442,4205,4210,4205,4210,30601
20200904,1443,4205,4205,4195,4195,1377330
20200904,1444,4200,4205,4195,4200,1339235
20200904,1445,4195,4205,4195,4200,795000
20200904,1446,4200,4205,4195,4200,492937
20200904,1447,4200,4205,4195,4200,347117
20200904,1448,4200,4205,4195,4200,177657
20200904,1449,4200,4200,4195,4195,105449
20200904,1450,4195,4200,4195,4200,29367
20200904,1451,4200,4200,4195,4200,674188
20200904,1452,4200,4210,4200,4205,617526
20200904,1453,4210,4210,4205,4210,50103
20200904,1454,4210,4215,4205,4210,1037251
20200904,1455,4215,4215,4210,4210,59385
20200904,1456,4210,4215,4210,4210,92843
20200904,1457,4210,4215,4205,4205,348913
20200904,1458,4205,4210,4205,4205,36823
20200904,1459,4210,4210,4205,4210,546428
20200904,1500,4205,4215,4205,4210,145226
20200904,1501,4215,4220,4210,4215,1043740
20200904,1502,4210,4220,4210,4220,783610
20200904,1503,4220,4225,4215,4225,308344
20200904,1504,4225,4225,4215,4220,136120
20200904,1505,4220,4220,4210,4210,503768
20200904,1506,4210,4210,4200,4210,393792
20200904,1507,4205,4215,4205,4215,322751
20200904,1508,4210,4215,4205,4205,124182
20200904,1509,4210,4215,4205,4210,948462
20200904,1510,4210,4215,4210,4215,110911
20200904,1511,4210,4215,4210,4210,303549
20200904,1512,4210,4215,4205,4210,279015
20200904,1513,4210,4215,4200,4205,694674
20200904,1514,4205,4210,4200,4205,532709
20200904,1515,4205,4210,4200,4205,603741
20200904,1516,4205,4210,4200,4205,609499
20200904,1517,4205,4210,4200,4205,318125
20200904,1518,4205,4205,4195,4200,1572369
20200904,1519,4200,4205,4195,4195,739458
20200904,1520,4195,4205,4195,4205,1430882
20200904,1530,4200,4200,4200,4200,4259337