날짜,시간,시가,고가,저가,종가,거래량
20200916,0901,3910,3920,3905,3915,2006099
20200916,0902,3915,3920,3905,3910,799783
20200916,0903,3905,3905,3900,3900,891218
20200916,0904,3905,3910,3900,3905,845253
20200916,0905,3905,3910,3905,3905,100781
20200916,0906,3910,3915,3905,3910,986065
20200916,0907,3910,3915,3905,3910,791970
20200916,0908,3910,3915,3905,3910,270550
20200916,0909,3910,3915,3905,3910,346757
20200916,0910,3910,3915,3905,3910,735684
20200916,0911,3910,3910,3905,3905,143682
20200916,0912,3905,3915,3905,3915,316625
20200916,0913,3915,3920,3910,3910,978803
20200916,0914,3915,3920,3910,3920,407918
20200916,0915,3920,3920,3915,3915,501613
20200916,0916,3915,3920,3915,3915,928889
20200916,0917,3915,3920,3915,3920,57157
20200916,0918,3915,3920,3915,3915,42134
20200916,0919,3920,3925,3915,3920,954497
20200916,0920,3920,3920,3910,3910,870149
20200916,0921,3915,3920,3910,3915,488391
20200916,0922,3920,3920,3915,3915,150589
20200916,0923,3915,3915,3910,3915,20552
20200916,0924,3915,3915,3910,3915,34802
20200916,0925,3910,3915,3910,3915,94908
20200916,0926,3915,3915,3910,3910,707628
20200916,0927,3915,3915,3910,3910,161051
20200916,0928,3910,3920,3910,3920,751941
20200916,0929,3920,3920,3915,3920,29506
20200916,0930,3915,3920,3915,3915,36811
20200916,0931,3920,3920,3905,3910,665286
20200916,0932,3910,3910,3905,3905,659405
20200916,0933,3905,3905,3900,3905,425822
20200916,0934,3905,3905,3895,3895,1009519
20200916,0935,3900,3900,3895,3895,145352
20200916,0936,3900,3900,3895,3900,129974
20200916,0937,3900,3905,3895,3905,665606
20200916,0938,3900,3905,3895,3900,214226
20200916,0939,3900,3905,3895,3900,210415
20200916,0940,3900,3900,3890,3895,680317
20200916,0941,3895,3900,3890,3895,746310
20200916,0942,3895,3900,3890,3895,118879
20200916,0943,3895,3900,3890,3895,272955
20200916,0944,3900,3900,3895,3900,30046
20200916,0945,3900,3905,3895,3900,664569
20200916,0946,3900,3905,3900,3905,80983
20200916,0947,3905,3905,3900,3905,79050
20200916,0948,3905,3905,3900,3905,77284
20200916,0949,3905,3905,3900,3900,50675
20200916,0950,3905,3905,3900,3905,35431
20200916,0951,3905,3910,3900,3905,509999
20200916,0952,3905,3910,3900,3910,123939
20200916,0953,3905,3910,3900,3905,153997
20200916,0954,3905,3910,3900,3905,73302
20200916,0955,3905,3905,3900,3900,27853
20200916,0956,3905,3905,3900,3905,15893
20200916,0957,3900,3910,3900,3905,232109
20200916,0958,3905,3905,3900,3900,89141
20200916,0959,3905,3905,3900,3900,4775
20200916,1000,3900,3905,3900,3905,15317
20200916,1001,3905,3910,3900,3900,267811
20200916,1002,3905,3915,3900,3910,583316
20200916,1003,3910,3915,3905,3915,222619
20200916,1004,3915,3920,3915,3920,904493
20200916,1005,3920,3925,3915,3920,782095
20200916,1006,3920,3925,3920,3925,449187
20200916,1007,3925,3930,3920,3930,1134812
20200916,1008,3925,3930,3920,3920,386875
20200916,1009,3925,3925,3920,3920,360982
20200916,1010,3920,3925,3915,3915,219345
20200916,1011,3920,3925,3915,3925,430167
20200916,1012,3925,3925,3915,3920,180346
20200916,1013,3920,3925,3915,3920,299082
20200916,1014,3920,3920,3915,3920,178257
20200916,1015,3920,3920,3915,3920,217664
20200916,1016,3920,3920,3910,3910,261767
20200916,1017,3915,3915,3910,3910,131549
20200916,1018,3910,3915,3910,3915,26687
20200916,1019,3910,3915,3905,3910,439596
20200916,1020,3910,3915,3905,3915,81199
20200916,1021,3915,3915,3910,3910,58646
20200916,1022,3910,3915,3905,3910,232842
20200916,1023,3910,3915,3910,3910,181947
20200916,1024,3910,3915,3910,3910,107552
20200916,1025,3915,3915,3910,3915,164581
20200916,1026,3915,3915,3905,3915,164751
20200916,1027,3910,3915,3910,3915,42140
20200916,1028,3915,3915,3910,3915,21988
20200916,1029,3910,3915,3910,3910,14823
20200916,1030,3915,3915,3910,3915,100288
20200916,1031,3915,3920,3905,3910,832128
20200916,1032,3910,3910,3905,3910,81557
20200916,1033,3910,3915,3905,3910,263368
20200916,1034,3910,3910,3905,3910,72946
20200916,1035,3910,3910,3905,3910,76136
20200916,1036,3910,3910,3905,3910,25600
20200916,1037,3910,3910,3900,3905,618140
20200916,1038,3905,3910,3900,3910,200045
20200916,1039,3910,3910,3900,3910,204770
20200916,1040,3905,3910,3900,3900,279634
20200916,1041,3905,3905,3900,3900,974408
20200916,1042,3900,3900,3895,3900,202252
20200916,1043,3900,3900,3895,3895,18625
20200916,1044,3895,3900,3895,3895,41801
20200916,1045,3895,3900,3895,3900,72064
20200916,1046,3900,3900,3895,3900,17004
20200916,1047,3900,3900,3895,3900,53237
20200916,1048,3900,3900,3895,3900,217627
20200916,1049,3900,3900,3895,3900,52296
20200916,1050,3900,3900,3895,3900,133031
20200916,1051,3900,3900,3895,3900,53019
20200916,1052,3900,3900,3895,3895,57048
20200916,1053,3900,3900,3895,3900,28383
20200916,1054,3900,3900,3895,3900,13739
20200916,1055,3895,3900,3890,3895,1403013
20200916,1056,3895,3900,3890,3895,251802
20200916,1057,3895,3895,3890,3895,136837
20200916,1058,3895,3895,3885,3890,1507633
20200916,1059,3890,3890,3885,3885,72253
20200916,1100,3890,3890,3885,3890,98091
20200916,1101,3890,3890,3885,3890,208267
20200916,1102,3890,3890,3885,3890,92406
20200916,1103,3890,3890,3885,3890,38464
20200916,1104,3885,3890,3885,3890,166908
20200916,1105,3890,3890,3885,3890,43624
20200916,1106,3890,3890,3885,3890,453496
20200916,1107,3885,3890,3880,3885,917630
20200916,1108,3880,3885,3880,3885,109360
20200916,1109,3885,3885,3880,3885,277817
20200916,1110,3885,3890,3880,3890,219838
20200916,1111,3890,3890,3880,3885,426205
20200916,1112,3885,3885,3880,3885,43752
20200916,1113,3885,3885,3875,3880,1508944
20200916,1114,3880,3885,3875,3885,260509
20200916,1115,3880,3885,3880,3880,490876
20200916,1116,3885,3885,3880,3885,316073
20200916,1117,3890,3890,3880,3885,62592
20200916,1118,3885,3890,3880,3885,329636
20200916,1119,3885,3885,3880,3880,25055
20200916,1120,3880,3885,3880,3880,63938
20200916,1121,3885,3885,3880,3880,37204
20200916,1122,3880,3885,3880,3885,32470
20200916,1123,3885,3885,3880,3885,25427
20200916,1124,3885,3885,3880,3885,34294
20200916,1125,3880,3885,3880,3880,107370
20200916,1126,3885,3890,3880,3890,555568
20200916,1127,3890,3890,3880,3885,92283
20200916,1128,3885,3885,3880,3885,44783
20200916,1129,3880,3885,3880,3880,35861
20200916,1130,3885,3890,3880,3885,197967
20200916,1131,3885,3890,3880,3885,83679
20200916,1132,3890,3890,3885,3885,226683
20200916,1133,3890,3890,3885,3890,19103
20200916,1134,3885,3890,3885,3890,29302
20200916,1135,3890,3890,3885,3890,62197
20200916,1136,3890,3890,3885,3890,51997
20200916,1137,3890,3895,3885,3890,439731
20200916,1138,3890,3890,3885,3885,216688
20200916,1139,3885,3895,3885,3890,486547
20200916,1140,3895,3895,3885,3885,43966
20200916,1141,3885,3890,3885,3890,10362
20200916,1142,3890,3890,3885,3890,61134
20200916,1143,3885,3890,3880,3885,421685
20200916,1144,3885,3885,3880,3885,452081
20200916,1145,3885,3890,3885,3885,46652
20200916,1146,3890,3890,3885,3890,122503
20200916,1147,3890,3890,3885,3890,3432
20200916,1148,3890,3890,3885,3890,33458
20200916,1149,3885,3890,3885,3890,10361
20200916,1150,3890,3895,3890,3895,484150
20200916,1151,3895,3895,3890,3895,511009
20200916,1152,3895,3900,3890,3900,238838
20200916,1153,3895,3900,3895,3895,197412
20200916,1154,3895,3900,3890,3895,124781
20200916,1155,3895,3900,3895,3900,148341
20200916,1156,3900,3900,3890,3895,106642
20200916,1157,3895,3895,3890,3895,2721
20200916,1158,3895,3895,3890,3890,252563
20200916,1159,3890,3895,3890,3895,76355
20200916,1200,3890,3895,3890,3890,68525
20200916,1201,3890,3895,3890,3895,37376
20200916,1202,3895,3895,3895,3895,6133
20200916,1203,3895,3895,3890,3895,8004
20200916,1204,3895,3895,3890,3895,58572
20200916,1205,3895,3895,3890,3895,225000
20200916,1206,3895,3895,3890,3890,37220
20200916,1207,3890,3895,3890,3895,9862
20200916,1208,3890,3895,3890,3895,380957
20200916,1209,3890,3895,3890,3895,258257
20200916,1210,3890,3895,3890,3890,58725
20200916,1211,3895,3895,3890,3895,14868
20200916,1212,3890,3895,3890,3895,3487
20200916,1213,3890,3895,3890,3895,4951
20200916,1214,3895,3895,3890,3895,12168
20200916,1215,3895,3895,3895,3895,44386
20200916,1216,3895,3895,3890,3895,440060
20200916,1217,3895,3900,3895,3895,18329
20200916,1218,3900,3900,3895,3900,28871
20200916,1219,3900,3900,3895,3900,24281
20200916,1220,3900,3900,3895,3895,24657
20200916,1221,3900,3900,3895,3900,6376
20200916,1222,3895,3900,3895,3895,20947
20200916,1223,3895,3900,3895,3900,11935
20200916,1224,3895,3900,3890,3890,228730
20200916,1225,3895,3895,3890,3890,67470
20200916,1226,3895,3895,3890,3895,7250
20200916,1227,3895,3895,3890,3895,8038
20200916,1228,3890,3895,3890,3895,8169
20200916,1229,3895,3900,3895,3895,262741
20200916,1230,3895,3895,3890,3895,63544
20200916,1231,3895,3895,3890,3895,25293
20200916,1232,3895,3895,3890,3895,490546
20200916,1233,3895,3900,3890,3890,34055
20200916,1234,3895,3900,3890,3890,73529
20200916,1235,3890,3895,3890,3895,83812
20200916,1236,3895,3900,3890,3900,169782
20200916,1237,3900,3900,3895,3900,7714
20200916,1238,3895,3900,3895,3895,226970
20200916,1239,3895,3900,3895,3900,108877
20200916,1240,3900,3900,3895,3895,689476
20200916,1241,3900,3900,3895,3900,7195
20200916,1242,3900,3905,3900,3900,355585
20200916,1243,3900,3900,3900,3900,60308
20200916,1244,3900,3905,3900,3900,93400
20200916,1245,3905,3905,3900,3905,11534
20200916,1246,3905,3905,3900,3905,33145
20200916,1247,3900,3905,3900,3905,14275
20200916,1248,3900,3905,3900,3905,32159
20200916,1249,3905,3905,3900,3905,34471
20200916,1250,3905,3905,3900,3900,23495
20200916,1251,3905,3905,3900,3900,49904
20200916,1252,3900,3905,3895,3900,499136
20200916,1253,3900,3900,3895,3900,492495
20200916,1254,3900,3900,3895,3900,6141
20200916,1255,3900,3900,3895,3900,489646
20200916,1256,3905,3905,3900,3905,77934
20200916,1257,3905,3905,3895,3900,30137
20200916,1258,3900,3900,3895,3900,65978
20200916,1259,3895,3900,3895,3895,15067
20200916,1300,3895,3900,3895,3895,330905
20200916,1301,3890,3895,3890,3890,26457
20200916,1302,3895,3900,3890,3900,365584
20200916,1303,3900,3900,3895,3895,14038
20200916,1304,3900,3900,3890,3895,217693
20200916,1305,3890,3895,3890,3895,4743
20200916,1306,3895,3895,3890,3895,15420
20200916,1307,3895,3895,3890,3895,70063
20200916,1308,3895,3895,3890,3890,7453
20200916,1309,3895,3895,3890,3890,13199
20200916,1310,3895,3895,3890,3890,6316
20200916,1311,3895,3895,3890,3895,9520
20200916,1312,3895,3895,3895,3895,14965
20200916,1313,3895,3895,3895,3895,5073
20200916,1314,3895,3895,3890,3890,12640
20200916,1315,3890,3895,3890,3895,39018
20200916,1316,3895,3895,3890,3895,6163
20200916,1317,3895,3895,3890,3895,56433
20200916,1318,3890,3895,3885,3895,812558
20200916,1319,3890,3890,3885,3890,92141
20200916,1320,3890,3890,3885,3890,29929
20200916,1321,3890,3890,3885,3885,11057
20200916,1322,3890,3890,3880,3885,581912
20200916,1323,3885,3890,3880,3885,551518
20200916,1324,3885,3890,3885,3890,51947
20200916,1325,3885,3890,3885,3890,35891
20200916,1326,3890,3890,3885,3890,38697
20200916,1327,3885,3890,3880,3885,313508
20200916,1328,3885,3890,3880,3890,119212
20200916,1329,3885,3890,3885,3885,27928
20200916,1330,3885,3890,3885,3890,31379
20200916,1331,3890,3895,3885,3895,345085
20200916,1332,3895,3895,3890,3890,47854
20200916,1333,3890,3895,3890,3895,21482
20200916,1334,3895,3895,3890,3895,354033
20200916,1335,3895,3895,3885,3890,71309
20200916,1336,3890,3895,3890,3890,180843
20200916,1337,3890,3895,3890,3895,16939
20200916,1338,3895,3895,3890,3895,60563
20200916,1339,3895,3895,3890,3895,6716
20200916,1340,3890,3895,3890,3895,120306
20200916,1341,3895,3895,3890,3895,14516
20200916,1342,3895,3900,3895,3895,566371
20200916,1343,3895,3895,3890,3895,95684
20200916,1344,3895,3895,3890,3895,155381
20200916,1345,3895,3895,3890,3895,30986
20200916,1346,3895,3895,3890,3890,17872
20200916,1347,3895,3895,3890,3895,93163
20200916,1348,3895,3900,3890,3900,165786
20200916,1349,3900,3900,3895,3900,21190
20200916,1350,3900,3900,3895,3895,197358
20200916,1351,3900,3900,3895,3895,20055
20200916,1352,3900,3900,3895,3900,57539
20200916,1353,3900,3900,3895,3895,31858
20200916,1354,3895,3905,3895,3905,816342
20200916,1355,3905,3905,3900,3900,30539
20200916,1356,3905,3905,3900,3905,156137
20200916,1357,3905,3905,3900,3905,51611
20200916,1358,3905,3905,3900,3900,122261
20200916,1359,3905,3905,3900,3905,656941
20200916,1400,3905,3910,3905,3905,323958
20200916,1401,3910,3910,3905,3910,89764
20200916,1402,3910,3915,3905,3915,1388017
20200916,1403,3910,3915,3910,3915,77301
20200916,1404,3915,3915,3910,3910,340331
20200916,1405,3910,3915,3910,3910,187157
20200916,1406,3915,3920,3910,3920,875823
20200916,1407,3915,3920,3915,3920,266711
20200916,1408,3920,3920,3915,3920,130281
20200916,1409,3915,3920,3915,3920,148399
20200916,1410,3920,3925,3915,3920,1010018
20200916,1411,3925,3925,3915,3920,288198
20200916,1412,3920,3920,3915,3915,350348
20200916,1413,3920,3920,3910,3920,864940
20200916,1414,3920,3920,3910,3915,231373
20200916,1415,3910,3920,3910,3915,248810
20200916,1416,3915,3920,3910,3920,176366
20200916,1417,3920,3920,3915,3920,429841
20200916,1418,3920,3920,3915,3915,46572
20200916,1419,3915,3925,3915,3925,598476
20200916,1420,3925,3925,3920,3925,51696
20200916,1421,3925,3925,3920,3925,215668
20200916,1422,3925,3930,3920,3925,1043292
20200916,1423,3925,3925,3920,3925,890844
20200916,1424,3925,3930,3925,3930,175252
20200916,1425,3930,3935,3925,3930,1026567
20200916,1426,3935,3935,3925,3935,497049
20200916,1427,3930,3940,3930,3935,409830
20200916,1428,3940,3940,3930,3935,974011
20200916,1429,3935,3940,3930,3940,496891
20200916,1430,3940,3940,3935,3935,162488
20200916,1431,3940,3940,3925,3930,1094948
20200916,1432,3930,3930,3925,3925,291864
20200916,1433,3925,3930,3920,3925,562407
20200916,1434,3925,3930,3920,3925,951634
20200916,1435,3925,3930,3920,3925,367600
20200916,1436,3925,3925,3920,3920,139814
20200916,1437,3925,3925,3920,3920,1041195
20200916,1438,3920,3925,3915,3925,601537
20200916,1439,3920,3925,3915,3920,350874
20200916,1440,3920,3925,3915,3915,440499
20200916,1441,3915,3920,3915,3915,288293
20200916,1442,3920,3920,3910,3915,703835
20200916,1443,3915,3920,3910,3915,211967
20200916,1444,3915,3920,3915,3915,211162
20200916,1445,3920,3925,3915,3920,684633
20200916,1446,3925,3925,3920,3925,370802
20200916,1447,3925,3930,3920,3925,485562
20200916,1448,3930,3930,3920,3925,461410
20200916,1449,3925,3930,3925,3930,167744
20200916,1450,3930,3935,3925,3930,1123807
20200916,1451,3935,3935,3920,3925,560780
20200916,1452,3925,3925,3920,3920,256421
20200916,1453,3920,3925,3915,3920,313622
20200916,1454,3920,3930,3920,3930,245317
20200916,1455,3925,3935,3925,3930,992997
20200916,1456,3930,3935,3925,3930,141564
20200916,1457,3930,3930,3925,3925,360831
20200916,1458,3930,3930,3925,3930,52839
20200916,1459,3925,3930,3925,3930,201937
20200916,1500,3930,3935,3925,3930,754145
20200916,1501,3930,3935,3925,3930,850893
20200916,1502,3930,3940,3930,3935,820935
20200916,1503,3935,3940,3930,3935,148418
20200916,1504,3940,3940,3930,3935,784001
20200916,1505,3935,3935,3930,3930,160217
20200916,1506,3930,3935,3925,3925,316885
20200916,1507,3930,3930,3925,3930,166105
20200916,1508,3930,3930,3925,3930,61645
20200916,1509,3925,3930,3925,3925,34199
20200916,1510,3925,3935,3925,3930,478520
20200916,1511,3935,3935,3930,3935,215978
20200916,1512,3935,3940,3930,3935,448823
20200916,1513,3935,3940,3930,3935,304705
20200916,1514,3935,3935,3930,3930,346427
20200916,1515,3935,3935,3930,3935,212454
20200916,1516,3935,3935,3930,3930,176109
20200916,1517,3935,3935,3925,3930,245769
20200916,1518,3930,3935,3925,3930,558498
20200916,1519,3930,3930,3925,3925,645180
20200916,1520,3930,3930,3920,3930,280091
20200916,1530,3925,3925,3925,3925,1603492