날짜,시간,시가,고가,저가,종가,거래량
20200914,0901,15525,15560,15520,15530,1874225
20200914,0902,15530,15585,15530,15560,781011
20200914,0903,15560,15570,15535,15540,620582
20200914,0904,15535,15555,15525,15540,405667
20200914,0905,15540,15580,15535,15575,772808
20200914,0906,15575,15615,15570,15570,569387
20200914,0907,15565,15580,15540,15545,261653
20200914,0908,15545,15555,15505,15520,450923
20200914,0909,15520,15520,15485,15500,320019
20200914,0910,15505,15530,15500,15525,194859
20200914,0911,15525,15540,15505,15530,150905
20200914,0912,15535,15555,15530,15550,169579
20200914,0913,15550,15580,15550,15565,349242
20200914,0914,15560,15570,15550,15555,116120
20200914,0915,15555,15555,15505,15505,117630
20200914,0916,15505,15510,15485,15500,272215
20200914,0917,15500,15525,15495,15520,139152
20200914,0918,15515,15515,15490,15495,87972
20200914,0919,15495,15520,15495,15520,132803
20200914,0920,15525,15525,15500,15520,100724
20200914,0921,15520,15535,15510,15530,170114
20200914,0922,15530,15555,15530,15540,270139
20200914,0923,15535,15540,15510,15515,110547
20200914,0924,15515,15525,15495,15495,217641
20200914,0925,15495,15510,15485,15495,483563
20200914,0926,15500,15500,15485,15500,134824
20200914,0927,15495,15500,15470,15490,136003
20200914,0928,15490,15490,15470,15470,95342
20200914,0929,15465,15505,15465,15495,165953
20200914,0930,15495,15505,15480,15505,39242
20200914,0931,15500,15505,15475,15480,107688
20200914,0932,15480,15495,15465,15490,68074
20200914,0933,15495,15505,15490,15490,146387
20200914,0934,15490,15500,15475,15500,60722
20200914,0935,15495,15510,15490,15510,250868
20200914,0936,15515,15550,15510,15545,445679
20200914,0937,15550,15560,15535,15545,379717
20200914,0938,15545,15555,15545,15545,77013
20200914,0939,15545,15550,15540,15550,92441
20200914,0940,15550,15555,15545,15550,95686
20200914,0941,15550,15590,15545,15575,481736
20200914,0942,15570,15590,15565,15580,181944
20200914,0943,15580,15590,15560,15565,155628
20200914,0944,15565,15585,15565,15580,241335
20200914,0945,15580,15580,15565,15575,174131
20200914,0946,15570,15585,15565,15575,122566
20200914,0947,15580,15585,15570,15580,63825
20200914,0948,15580,15585,15560,15560,87523
20200914,0949,15565,15580,15565,15570,31944
20200914,0950,15570,15580,15565,15570,99247
20200914,0951,15575,15580,15565,15575,50720
20200914,0952,15575,15580,15570,15570,46663
20200914,0953,15570,15575,15565,15575,47075
20200914,0954,15575,15585,15570,15570,213117
20200914,0955,15570,15580,15565,15580,100370
20200914,0956,15575,15585,15575,15575,67750
20200914,0957,15575,15585,15560,15570,129678
20200914,0958,15575,15580,15565,15570,30509
20200914,0959,15570,15575,15560,15560,52605
20200914,1000,15555,15560,15550,15555,65701
20200914,1001,15550,15550,15525,15545,159091
20200914,1002,15545,15555,15535,15550,32068
20200914,1003,15545,15580,15545,15575,154007
20200914,1004,15575,15580,15555,15560,35019
20200914,1005,15565,15585,15560,15580,150651
20200914,1006,15580,15595,15575,15590,302337
20200914,1007,15590,15615,15585,15615,487358
20200914,1008,15610,15645,15610,15635,651214
20200914,1009,15635,15645,15630,15645,120304
20200914,1010,15635,15645,15630,15630,93923
20200914,1011,15630,15640,15625,15635,74952
20200914,1012,15630,15635,15620,15620,113585
20200914,1013,15620,15630,15615,15630,34001
20200914,1014,15630,15635,15615,15625,169089
20200914,1015,15625,15635,15625,15630,40899
20200914,1016,15630,15630,15610,15620,107347
20200914,1017,15620,15625,15615,15615,30263
20200914,1018,15620,15630,15620,15625,54795
20200914,1019,15625,15630,15615,15615,6538
20200914,1020,15620,15620,15600,15600,127288
20200914,1021,15600,15615,15600,15610,122797
20200914,1022,15610,15610,15590,15595,121279
20200914,1023,15595,15605,15595,15600,56199
20200914,1024,15595,15600,15575,15590,82138
20200914,1025,15590,15590,15580,15590,21504
20200914,1026,15585,15585,15575,15580,18856
20200914,1027,15585,15600,15580,15585,116092
20200914,1028,15585,15590,15580,15590,32292
20200914,1029,15590,15590,15575,15590,42013
20200914,1030,15585,15595,15585,15590,82637
20200914,1031,15590,15610,15585,15590,109045
20200914,1032,15595,15630,15590,15630,237608
20200914,1033,15630,15635,15620,15635,167611
20200914,1034,15635,15640,15620,15625,107824
20200914,1035,15620,15640,15615,15630,49969
20200914,1036,15635,15640,15630,15635,94036
20200914,1037,15635,15650,15630,15645,333921
20200914,1038,15645,15655,15640,15650,118209
20200914,1039,15645,15655,15635,15645,144357
20200914,1040,15640,15660,15635,15655,120574
20200914,1041,15655,15665,15650,15655,74778
20200914,1042,15660,15665,15650,15655,120588
20200914,1043,15655,15675,15655,15665,98080
20200914,1044,15665,15675,15660,15675,107458
20200914,1045,15670,15680,15655,15675,193740
20200914,1046,15675,15680,15670,15670,39829
20200914,1047,15675,15685,15665,15680,149362
20200914,1048,15685,15695,15685,15690,98600
20200914,1049,15690,15700,15680,15695,91955
20200914,1050,15695,15700,15685,15695,56664
20200914,1051,15695,15705,15695,15705,140599
20200914,1052,15700,15710,15690,15705,100880
20200914,1053,15705,15710,15695,15700,71628
20200914,1054,15695,15700,15685,15695,60741
20200914,1055,15695,15700,15690,15695,70878
20200914,1056,15695,15705,15690,15705,150682
20200914,1057,15700,15705,15695,15705,17745
20200914,1058,15705,15720,15705,15720,117896
20200914,1059,15720,15720,15710,15715,36127
20200914,1100,15715,15720,15710,15715,33279
20200914,1101,15710,15720,15700,15700,67141
20200914,1102,15700,15715,15700,15710,20517
20200914,1103,15710,15715,15700,15700,37724
20200914,1104,15705,15705,15695,15705,53020
20200914,1105,15705,15710,15695,15695,36088
20200914,1106,15700,15705,15685,15685,66369
20200914,1107,15690,15695,15685,15685,150057
20200914,1108,15685,15700,15685,15695,41197
20200914,1109,15695,15700,15690,15690,38810
20200914,1110,15690,15695,15690,15695,8654
20200914,1111,15695,15705,15695,15700,58931
20200914,1112,15695,15700,15695,15695,28331
20200914,1113,15695,15705,15690,15690,32267
20200914,1114,15695,15700,15690,15700,17755
20200914,1115,15700,15705,15700,15700,136613
20200914,1116,15705,15715,15700,15705,73646
20200914,1117,15710,15715,15705,15710,40059
20200914,1118,15710,15715,15705,15710,14699
20200914,1119,15705,15715,15700,15700,147757
20200914,1120,15695,15700,15690,15695,34590
20200914,1121,15695,15705,15695,15705,14320
20200914,1122,15700,15710,15700,15705,21706
20200914,1123,15705,15715,15700,15705,54342
20200914,1124,15705,15710,15705,15710,20445
20200914,1125,15710,15720,15710,15710,66287
20200914,1126,15710,15715,15700,15710,18994
20200914,1127,15710,15710,15700,15700,9375
20200914,1128,15700,15705,15695,15700,43743
20200914,1129,15700,15705,15695,15700,7483
20200914,1130,15700,15705,15695,15700,33316
20200914,1131,15700,15710,15695,15695,54082
20200914,1132,15695,15700,15695,15695,21592
20200914,1133,15695,15705,15685,15685,54773
20200914,1134,15685,15690,15680,15685,46578
20200914,1135,15690,15690,15680,15690,15033
20200914,1136,15690,15695,15685,15690,29362
20200914,1137,15690,15700,15680,15690,28541
20200914,1138,15690,15700,15690,15690,17131
20200914,1139,15690,15690,15680,15685,31270
20200914,1140,15680,15685,15675,15680,65316
20200914,1141,15675,15685,15675,15675,89906
20200914,1142,15675,15680,15670,15675,20840
20200914,1143,15675,15685,15675,15680,82095
20200914,1144,15680,15680,15670,15675,46789
20200914,1145,15675,15685,15675,15680,87900
20200914,1146,15675,15680,15670,15670,33966
20200914,1147,15670,15675,15665,15670,106404
20200914,1148,15665,15675,15665,15665,20442
20200914,1149,15665,15670,15660,15670,28888
20200914,1150,15670,15670,15660,15665,70138
20200914,1151,15665,15670,15660,15660,59521
20200914,1152,15660,15665,15655,15660,5042
20200914,1153,15665,15675,15660,15670,21889
20200914,1154,15675,15675,15665,15670,68107
20200914,1155,15670,15680,15670,15680,20604
20200914,1156,15680,15685,15670,15675,54742
20200914,1157,15675,15675,15670,15670,27296
20200914,1158,15670,15675,15660,15665,12212
20200914,1159,15660,15665,15655,15660,112680
20200914,1200,15660,15660,15645,15655,84395
20200914,1201,15655,15655,15645,15655,85868
20200914,1202,15655,15665,15650,15660,40107
20200914,1203,15660,15665,15655,15660,15118
20200914,1204,15665,15665,15650,15655,88127
20200914,1205,15655,15660,15645,15650,26157
20200914,1206,15650,15660,15645,15655,19867
20200914,1207,15655,15655,15650,15655,15910
20200914,1208,15650,15655,15645,15645,29392
20200914,1209,15645,15655,15645,15655,21802
20200914,1210,15655,15655,15645,15655,6244
20200914,1211,15655,15655,15650,15655,5014
20200914,1212,15655,15655,15650,15650,24714
20200914,1213,15650,15665,15650,15660,20351
20200914,1214,15660,15665,15660,15665,23715
20200914,1215,15660,15665,15655,15655,41629
20200914,1216,15660,15675,15655,15675,87316
20200914,1217,15680,15680,15675,15675,146516
20200914,1218,15675,15675,15665,15670,31294
20200914,1219,15670,15675,15665,15670,16983
20200914,1220,15670,15670,15665,15665,12012
20200914,1221,15670,15675,15665,15670,60219
20200914,1222,15665,15680,15665,15675,22325
20200914,1223,15680,15680,15675,15675,14951
20200914,1224,15675,15675,15670,15670,13425
20200914,1225,15665,15665,15660,15665,13737
20200914,1226,15665,15665,15660,15665,63325
20200914,1227,15665,15665,15650,15650,46041
20200914,1228,15650,15650,15620,15620,205312
20200914,1229,15620,15625,15615,15625,84019
20200914,1230,15625,15640,15625,15635,73566
20200914,1231,15635,15645,15630,15635,56958
20200914,1232,15640,15655,15640,15650,63482
20200914,1233,15650,15650,15645,15650,76439
20200914,1234,15645,15645,15640,15645,22794
20200914,1235,15645,15645,15635,15640,17107
20200914,1236,15645,15650,15630,15630,24865
20200914,1237,15630,15635,15625,15630,68413
20200914,1238,15635,15645,15625,15630,44985
20200914,1239,15630,15635,15625,15630,8126
20200914,1240,15630,15635,15615,15615,52602
20200914,1241,15615,15620,15610,15615,44818
20200914,1242,15620,15630,15615,15620,60292
20200914,1243,15615,15620,15600,15610,64539
20200914,1244,15605,15605,15595,15600,119557
20200914,1245,15600,15605,15585,15590,55515
20200914,1246,15595,15610,15590,15605,81529
20200914,1247,15605,15615,15600,15610,73458
20200914,1248,15605,15610,15600,15610,47586
20200914,1249,15605,15610,15600,15605,28219
20200914,1250,15600,15600,15590,15595,72959
20200914,1251,15595,15600,15590,15600,32081
20200914,1252,15600,15600,15595,15600,12524
20200914,1253,15600,15605,15595,15605,24730
20200914,1254,15605,15610,15600,15605,12310
20200914,1255,15605,15610,15595,15600,32455
20200914,1256,15600,15605,15595,15600,35091
20200914,1257,15595,15615,15595,15615,76099
20200914,1258,15615,15615,15610,15615,14187
20200914,1259,15615,15615,15610,15610,20091
20200914,1300,15615,15615,15600,15605,53432
20200914,1301,15605,15615,15600,15615,14611
20200914,1302,15610,15620,15610,15615,51656
20200914,1303,15610,15615,15600,15605,40789
20200914,1304,15605,15615,15605,15610,57789
20200914,1305,15610,15620,15610,15615,77208
20200914,1306,15620,15620,15605,15610,24798
20200914,1307,15615,15620,15610,15620,12031
20200914,1308,15620,15620,15605,15615,31921
20200914,1309,15610,15610,15600,15600,56675
20200914,1310,15600,15610,15585,15595,144224
20200914,1311,15600,15615,15595,15610,61549
20200914,1312,15605,15615,15605,15615,34491
20200914,1313,15610,15620,15610,15615,72397
20200914,1314,15615,15625,15610,15620,72615
20200914,1315,15620,15620,15615,15615,5930
20200914,1316,15620,15625,15615,15625,13808
20200914,1317,15625,15640,15620,15640,107335
20200914,1318,15640,15640,15635,15640,13795
20200914,1319,15640,15650,15635,15640,78766
20200914,1320,15640,15645,15635,15635,52522
20200914,1321,15635,15645,15630,15635,86982
20200914,1322,15635,15640,15630,15635,8033
20200914,1323,15630,15635,15630,15630,23092
20200914,1324,15630,15635,15625,15625,42865
20200914,1325,15630,15635,15625,15630,42419
20200914,1326,15630,15635,15625,15635,7820
20200914,1327,15635,15635,15630,15630,40203
20200914,1328,15635,15640,15635,15640,3610
20200914,1329,15640,15645,15635,15645,35933
20200914,1330,15640,15645,15635,15645,50980
20200914,1331,15640,15650,15635,15650,32159
20200914,1332,15645,15655,15645,15645,105361
20200914,1333,15650,15650,15640,15645,8404
20200914,1334,15645,15655,15640,15655,65307
20200914,1335,15655,15655,15645,15650,26040
20200914,1336,15650,15655,15640,15640,94244
20200914,1337,15645,15650,15640,15645,16194
20200914,1338,15645,15650,15645,15650,22763
20200914,1339,15650,15650,15640,15640,10345
20200914,1340,15645,15650,15640,15645,6591
20200914,1341,15640,15655,15640,15650,18807
20200914,1342,15655,15655,15645,15645,32439
20200914,1343,15645,15650,15640,15640,9934
20200914,1344,15645,15645,15635,15635,48016
20200914,1345,15635,15650,15635,15645,23643
20200914,1346,15645,15645,15635,15635,20871
20200914,1347,15635,15635,15625,15635,78973
20200914,1348,15630,15635,15625,15630,8797
20200914,1349,15625,15635,15625,15630,20306
20200914,1350,15635,15635,15620,15620,109202
20200914,1351,15620,15625,15620,15625,28278
20200914,1352,15625,15635,15620,15630,34089
20200914,1353,15630,15635,15625,15635,171680
20200914,1354,15635,15645,15630,15635,48242
20200914,1355,15635,15635,15630,15630,1606
20200914,1356,15635,15640,15630,15635,8907
20200914,1357,15640,15655,15640,15650,131126
20200914,1358,15655,15655,15640,15645,23128
20200914,1359,15645,15650,15640,15645,11898
20200914,1400,15645,15655,15640,15655,20803
20200914,1401,15655,15655,15645,15645,30365
20200914,1402,15645,15655,15645,15650,22069
20200914,1403,15655,15660,15650,15660,61696
20200914,1404,15660,15670,15655,15665,144926
20200914,1405,15665,15675,15655,15670,148246
20200914,1406,15670,15675,15660,15670,112482
20200914,1407,15665,15680,15665,15675,96677
20200914,1408,15675,15675,15665,15670,44320
20200914,1409,15670,15680,15665,15675,68909
20200914,1410,15670,15680,15670,15670,32083
20200914,1411,15670,15680,15665,15675,63975
20200914,1412,15675,15680,15670,15670,128362
20200914,1413,15670,15685,15670,15685,50247
20200914,1414,15680,15690,15675,15685,292594
20200914,1415,15690,15695,15685,15690,135107
20200914,1416,15685,15690,15680,15680,166637
20200914,1417,15685,15690,15675,15685,30642
20200914,1418,15685,15690,15685,15685,62242
20200914,1419,15685,15690,15675,15675,88896
20200914,1420,15675,15680,15665,15670,82201
20200914,1421,15670,15675,15665,15670,22531
20200914,1422,15675,15680,15665,15670,66341
20200914,1423,15670,15675,15665,15670,15156
20200914,1424,15670,15680,15670,15680,43030
20200914,1425,15680,15685,15670,15675,15685
20200914,1426,15675,15680,15670,15670,34103
20200914,1427,15670,15675,15665,15670,8221
20200914,1428,15675,15680,15670,15675,37309
20200914,1429,15670,15675,15665,15665,50608
20200914,1430,15665,15665,15660,15665,56082
20200914,1431,15660,15675,15660,15670,61241
20200914,1432,15670,15670,15650,15655,73155
20200914,1433,15655,15655,15640,15640,29270
20200914,1434,15645,15655,15625,15645,183406
20200914,1435,15650,15650,15635,15640,16331
20200914,1436,15640,15650,15635,15645,12997
20200914,1437,15645,15670,15645,15665,154842
20200914,1438,15665,15685,15660,15675,155060
20200914,1439,15675,15675,15670,15670,69825
20200914,1440,15670,15680,15670,15670,8497
20200914,1441,15675,15680,15670,15675,59665
20200914,1442,15675,15685,15675,15685,30209
20200914,1443,15680,15685,15675,15675,47223
20200914,1444,15675,15685,15675,15675,18879
20200914,1445,15675,15680,15675,15675,3746
20200914,1446,15675,15680,15670,15675,39376
20200914,1447,15670,15675,15665,15665,32727
20200914,1448,15670,15670,15660,15660,13599
20200914,1449,15660,15665,15645,15650,105813
20200914,1450,15650,15670,15645,15665,41832
20200914,1451,15670,15670,15655,15660,54913
20200914,1452,15655,15670,15645,15665,80884
20200914,1453,15670,15670,15655,15665,21917
20200914,1454,15670,15675,15665,15670,32562
20200914,1455,15670,15675,15665,15670,13117
20200914,1456,15665,15675,15660,15665,167612
20200914,1457,15660,15665,15650,15655,30631
20200914,1458,15655,15660,15650,15660,114621
20200914,1459,15655,15660,15650,15655,21595
20200914,1500,15660,15660,15650,15655,53253
20200914,1501,15655,15660,15650,15650,60608
20200914,1502,15650,15665,15650,15665,94067
20200914,1503,15665,15665,15650,15655,43271
20200914,1504,15655,15660,15650,15655,11519
20200914,1505,15655,15660,15645,15650,78130
20200914,1506,15650,15665,15650,15660,68640
20200914,1507,15660,15660,15645,15650,69556
20200914,1508,15650,15655,15645,15645,48344
20200914,1509,15650,15650,15640,15645,21674
20200914,1510,15640,15650,15640,15640,55778
20200914,1511,15640,15645,15640,15640,44794
20200914,1512,15640,15645,15635,15640,55256
20200914,1513,15635,15640,15630,15640,102710
20200914,1514,15640,15640,15635,15640,135683
20200914,1515,15640,15655,15635,15650,139855
20200914,1516,15645,15650,15630,15635,103605
20200914,1517,15635,15640,15630,15640,53659
20200914,1518,15635,15650,15635,15640,74762
20200914,1519,15640,15645,15640,15640,50238
20200914,1520,15645,15650,15640,15645,92574
20200914,1530,15685,15685,15685,15685,799389