날짜,시간,시가,고가,저가,종가,거래량
20200924,0901,14185,14210,14130,14135,848282
20200924,0902,14130,14195,14130,14195,1401062
20200924,0903,14195,14210,14155,14175,863272
20200924,0904,14175,14220,14175,14210,479629
20200924,0905,14210,14230,14200,14215,530334
20200924,0906,14210,14220,14180,14185,507889
20200924,0907,14190,14235,14185,14225,419903
20200924,0908,14225,14250,14225,14235,547022
20200924,0909,14240,14245,14225,14240,384082
20200924,0910,14240,14245,14205,14215,500189
20200924,0911,14210,14215,14185,14195,474470
20200924,0912,14195,14195,14130,14140,501717
20200924,0913,14140,14140,14130,14135,422611
20200924,0914,14135,14190,14130,14155,288379
20200924,0915,14155,14165,14140,14165,281288
20200924,0916,14165,14190,14150,14190,170096
20200924,0917,14185,14215,14185,14210,342110
20200924,0918,14210,14210,14185,14200,209175
20200924,0919,14205,14220,14190,14210,243321
20200924,0920,14210,14220,14195,14205,153276
20200924,0921,14205,14205,14185,14190,259918
20200924,0922,14195,14230,14190,14220,248357
20200924,0923,14220,14220,14165,14170,260852
20200924,0924,14165,14165,14125,14145,554082
20200924,0925,14145,14145,14105,14105,549576
20200924,0926,14105,14125,14085,14085,623599
20200924,0927,14085,14115,14080,14105,301876
20200924,0928,14105,14125,14070,14075,449424
20200924,0929,14075,14085,14055,14060,418561
20200924,0930,14060,14095,14055,14095,185335
20200924,0931,14095,14095,14035,14060,543706
20200924,0932,14060,14105,14060,14105,536620
20200924,0933,14105,14135,14095,14120,476190
20200924,0934,14115,14145,14100,14120,435809
20200924,0935,14120,14140,14105,14125,522955
20200924,0936,14125,14155,14120,14150,383071
20200924,0937,14150,14180,14150,14175,304861
20200924,0938,14175,14180,14155,14165,222517
20200924,0939,14165,14175,14145,14155,108976
20200924,0940,14155,14200,14155,14195,358738
20200924,0941,14190,14190,14155,14160,329091
20200924,0942,14165,14165,14135,14160,222910
20200924,0943,14160,14170,14145,14145,238437
20200924,0944,14150,14165,14145,14165,213613
20200924,0945,14165,14225,14165,14210,358639
20200924,0946,14210,14215,14190,14215,132400
20200924,0947,14210,14220,14185,14190,509285
20200924,0948,14195,14230,14190,14215,450199
20200924,0949,14210,14235,14210,14230,157548
20200924,0950,14230,14260,14230,14250,425676
20200924,0951,14250,14250,14205,14215,306325
20200924,0952,14210,14245,14205,14240,123377
20200924,0953,14240,14250,14225,14245,294410
20200924,0954,14245,14270,14225,14270,298509
20200924,0955,14270,14270,14230,14240,343678
20200924,0956,14240,14255,14240,14255,224108
20200924,0957,14255,14265,14240,14265,321213
20200924,0958,14265,14270,14235,14245,372174
20200924,0959,14250,14265,14245,14260,239520
20200924,1000,14260,14285,14255,14275,231471
20200924,1001,14275,14280,14230,14230,362539
20200924,1002,14230,14240,14200,14210,255602
20200924,1003,14210,14260,14205,14255,301516
20200924,1004,14255,14275,14245,14250,345401
20200924,1005,14245,14280,14245,14270,239662
20200924,1006,14265,14270,14235,14255,225323
20200924,1007,14250,14255,14200,14210,762347
20200924,1008,14215,14230,14190,14195,341744
20200924,1009,14195,14210,14190,14190,208712
20200924,1010,14190,14195,14175,14185,219596
20200924,1011,14185,14190,14150,14180,577444
20200924,1012,14180,14200,14170,14185,356834
20200924,1013,14185,14200,14170,14170,429663
20200924,1014,14170,14185,14160,14170,290379
20200924,1015,14165,14165,14140,14160,322667
20200924,1016,14160,14180,14160,14165,194793
20200924,1017,14170,14185,14160,14175,170057
20200924,1018,14175,14210,14165,14205,214647
20200924,1019,14205,14210,14200,14210,201503
20200924,1020,14210,14230,14210,14215,131939
20200924,1021,14210,14245,14205,14240,398468
20200924,1022,14240,14240,14210,14225,59424
20200924,1023,14225,14250,14225,14245,172265
20200924,1024,14245,14260,14240,14255,168430
20200924,1025,14255,14265,14250,14265,151764
20200924,1026,14265,14295,14265,14290,248508
20200924,1027,14290,14290,14255,14260,436716
20200924,1028,14260,14280,14255,14260,246191
20200924,1029,14265,14270,14235,14250,486876
20200924,1030,14250,14265,14240,14255,85754
20200924,1031,14255,14275,14240,14270,377340
20200924,1032,14265,14265,14235,14240,293210
20200924,1033,14235,14250,14225,14235,115567
20200924,1034,14235,14255,14235,14255,118428
20200924,1035,14260,14275,14260,14265,69123
20200924,1036,14265,14270,14240,14250,261892
20200924,1037,14250,14255,14225,14245,100500
20200924,1038,14240,14250,14230,14250,45508
20200924,1039,14245,14250,14240,14240,104446
20200924,1040,14240,14260,14215,14220,215158
20200924,1041,14215,14215,14185,14190,237650
20200924,1042,14185,14200,14175,14200,171072
20200924,1043,14200,14200,14170,14190,128283
20200924,1044,14190,14200,14180,14195,108725
20200924,1045,14195,14215,14180,14205,140737
20200924,1046,14205,14205,14165,14175,211674
20200924,1047,14175,14180,14160,14165,147669
20200924,1048,14165,14170,14160,14165,162975
20200924,1049,14165,14165,14130,14130,207755
20200924,1050,14130,14150,14130,14135,254922
20200924,1051,14130,14135,14120,14125,306472
20200924,1052,14125,14140,14125,14140,85539
20200924,1053,14140,14140,14120,14125,253913
20200924,1054,14125,14125,14110,14120,171352
20200924,1055,14120,14120,14100,14100,179557
20200924,1056,14100,14105,14095,14100,199129
20200924,1057,14095,14095,14060,14060,333842
20200924,1058,14065,14085,14060,14085,205553
20200924,1059,14080,14085,14065,14070,191847
20200924,1100,14065,14065,14055,14060,213425
20200924,1101,14060,14070,14050,14055,251573
20200924,1102,14055,14065,14040,14060,342978
20200924,1103,14060,14065,14050,14055,232629
20200924,1104,14055,14075,14045,14075,306401
20200924,1105,14070,14075,14045,14045,281077
20200924,1106,14045,14045,14025,14030,368840
20200924,1107,14030,14030,14015,14025,289892
20200924,1108,14030,14070,14020,14060,473085
20200924,1109,14060,14080,14050,14080,271244
20200924,1110,14075,14115,14075,14100,386525
20200924,1111,14105,14105,14075,14095,188337
20200924,1112,14090,14095,14080,14085,309221
20200924,1113,14085,14085,14060,14065,280613
20200924,1114,14065,14070,14055,14060,141187
20200924,1115,14060,14065,14035,14045,338470
20200924,1116,14040,14085,14040,14085,364255
20200924,1117,14080,14115,14080,14110,359090
20200924,1118,14110,14130,14100,14110,460055
20200924,1119,14105,14115,14100,14105,267635
20200924,1120,14110,14110,14085,14085,261842
20200924,1121,14085,14105,14080,14095,161533
20200924,1122,14095,14095,14080,14085,129558
20200924,1123,14080,14080,14050,14050,200571
20200924,1124,14055,14055,14030,14035,238976
20200924,1125,14035,14045,14030,14040,317674
20200924,1126,14040,14070,14035,14060,218825
20200924,1127,14055,14060,14040,14040,95018
20200924,1128,14035,14055,14030,14055,171995
20200924,1129,14050,14055,14045,14050,69696
20200924,1130,14050,14050,14040,14050,184769
20200924,1131,14045,14045,14020,14040,264370
20200924,1132,14040,14070,14040,14050,83982
20200924,1133,14045,14055,14040,14040,51243
20200924,1134,14045,14045,14025,14025,171839
20200924,1135,14025,14030,14000,14005,626189
20200924,1136,14000,14005,13975,13980,545862
20200924,1137,13980,13985,13950,13960,405196
20200924,1138,13955,13985,13950,13965,329608
20200924,1139,13960,13995,13960,13995,302771
20200924,1140,13995,14005,13990,14005,364668
20200924,1141,14005,14020,14000,14015,278015
20200924,1142,14015,14030,14005,14010,449981
20200924,1143,14010,14015,13985,13990,381076
20200924,1144,13990,13995,13975,13975,129509
20200924,1145,13980,13995,13970,13990,356100
20200924,1146,13990,14010,13985,13985,185371
20200924,1147,13985,13995,13975,13980,86153
20200924,1148,13980,14005,13980,13995,223087
20200924,1149,14000,14000,13975,13975,165416
20200924,1150,13975,13980,13960,13965,131060
20200924,1151,13965,13975,13945,13945,418681
20200924,1152,13950,13980,13945,13960,138697
20200924,1153,13960,13970,13955,13970,124871
20200924,1154,13975,13980,13960,13975,48930
20200924,1155,13975,13975,13965,13970,87175
20200924,1156,13970,13975,13955,13955,223226
20200924,1157,13955,13970,13955,13960,141953
20200924,1158,13960,13985,13955,13985,264339
20200924,1159,13985,14025,13980,14005,380575
20200924,1200,14010,14015,13995,14000,214251
20200924,1201,14000,14005,13995,14000,176780
20200924,1202,14000,14030,13990,14025,233239
20200924,1203,14025,14025,13990,14005,174412
20200924,1204,14005,14010,13995,14000,64887
20200924,1205,13995,14000,13980,13995,259214
20200924,1206,13990,14005,13985,14005,67509
20200924,1207,14000,14040,14000,14030,267090
20200924,1208,14030,14030,14020,14030,82505
20200924,1209,14025,14050,14025,14045,308897
20200924,1210,14045,14050,14035,14050,112383
20200924,1211,14050,14070,14045,14065,245736
20200924,1212,14070,14075,14060,14070,266037
20200924,1213,14075,14075,14055,14060,221199
20200924,1214,14055,14075,14055,14060,236143
20200924,1215,14065,14095,14060,14085,247791
20200924,1216,14085,14085,14065,14065,261306
20200924,1217,14070,14070,14060,14065,229574
20200924,1218,14060,14080,14060,14070,126870
20200924,1219,14075,14080,14070,14075,134503
20200924,1220,14080,14085,14070,14070,108334
20200924,1221,14065,14075,14055,14065,75051
20200924,1222,14060,14065,14055,14055,116017
20200924,1223,14055,14060,14035,14045,195844
20200924,1224,14045,14050,14020,14025,89991
20200924,1225,14025,14045,14020,14040,127860
20200924,1226,14040,14040,14025,14030,88848
20200924,1227,14030,14040,14030,14035,68348
20200924,1228,14035,14045,14030,14035,86375
20200924,1229,14030,14040,14030,14040,54011
20200924,1230,14040,14040,14005,14010,239538
20200924,1231,14005,14030,14000,14005,172415
20200924,1232,14005,14005,13990,14000,137997
20200924,1233,14000,14025,13995,14020,82934
20200924,1234,14020,14040,14015,14040,153953
20200924,1235,14040,14040,14030,14035,198335
20200924,1236,14035,14045,14030,14040,94186
20200924,1237,14040,14055,14040,14040,124004
20200924,1238,14045,14045,14035,14040,58683
20200924,1239,14040,14050,14040,14050,105131
20200924,1240,14050,14055,14045,14050,51410
20200924,1241,14050,14075,14045,14070,390698
20200924,1242,14075,14075,14060,14075,180171
20200924,1243,14075,14075,14040,14045,184553
20200924,1244,14045,14045,14030,14030,88473
20200924,1245,14030,14040,14025,14035,81006
20200924,1246,14035,14040,14025,14035,164123
20200924,1247,14035,14035,14010,14025,86401
20200924,1248,14030,14050,14030,14050,61492
20200924,1249,14050,14060,14040,14055,103862
20200924,1250,14050,14055,14035,14040,45464
20200924,1251,14035,14040,14025,14035,187792
20200924,1252,14035,14035,14020,14025,145853
20200924,1253,14025,14035,14025,14030,94594
20200924,1254,14030,14030,14020,14025,134112
20200924,1255,14025,14040,14020,14040,72722
20200924,1256,14040,14040,14030,14035,20854
20200924,1257,14035,14040,14030,14040,33317
20200924,1258,14040,14045,14030,14035,68002
20200924,1259,14035,14035,14020,14020,112055
20200924,1300,14025,14025,14000,14010,109469
20200924,1301,14010,14020,14010,14010,38726
20200924,1302,14010,14020,14005,14020,42533
20200924,1303,14020,14035,14015,14025,115016
20200924,1304,14020,14035,14015,14020,28623
20200924,1305,14015,14040,14015,14040,168072
20200924,1306,14040,14060,14035,14050,126563
20200924,1307,14050,14065,14050,14060,95698
20200924,1308,14060,14080,14055,14075,144256
20200924,1309,14080,14090,14060,14060,315762
20200924,1310,14060,14070,14060,14060,122947
20200924,1311,14060,14095,14055,14090,139833
20200924,1312,14090,14095,14085,14090,57950
20200924,1313,14090,14105,14090,14100,285409
20200924,1314,14100,14105,14095,14100,234784
20200924,1315,14095,14100,14085,14090,178130
20200924,1316,14095,14095,14075,14080,164413
20200924,1317,14085,14110,14085,14110,310267
20200924,1318,14105,14125,14105,14120,157263
20200924,1319,14120,14120,14095,14095,157525
20200924,1320,14095,14100,14090,14090,65648
20200924,1321,14090,14105,14085,14100,197739
20200924,1322,14100,14100,14085,14090,76333
20200924,1323,14085,14095,14065,14065,110439
20200924,1324,14065,14085,14065,14085,137518
20200924,1325,14085,14085,14055,14060,113521
20200924,1326,14060,14070,14060,14060,37050
20200924,1327,14060,14070,14060,14060,90180
20200924,1328,14065,14070,14060,14070,39154
20200924,1329,14070,14075,14055,14065,31467
20200924,1330,14065,14070,14040,14040,167745
20200924,1331,14040,14050,14010,14015,249981
20200924,1332,14015,14020,13990,13995,609608
20200924,1333,13995,14015,13990,14005,229397
20200924,1334,14005,14010,13990,13995,149393
20200924,1335,13995,13995,13980,13985,204660
20200924,1336,13985,14000,13980,13990,102791
20200924,1337,13990,13995,13980,13980,282173
20200924,1338,13980,13985,13975,13985,143821
20200924,1339,13980,13985,13955,13955,286360
20200924,1340,13960,13965,13955,13965,103959
20200924,1341,13965,13965,13935,13940,334831
20200924,1342,13945,13955,13930,13935,363547
20200924,1343,13935,13950,13935,13940,174253
20200924,1344,13940,13940,13925,13925,453338
20200924,1345,13925,13935,13915,13930,200879
20200924,1346,13930,13930,13910,13920,337427
20200924,1347,13920,13945,13910,13945,485734
20200924,1348,13950,13955,13935,13950,199152
20200924,1349,13950,13970,13945,13955,358938
20200924,1350,13960,13975,13955,13975,111793
20200924,1351,13975,13975,13940,13945,376786
20200924,1352,13945,13945,13925,13935,144948
20200924,1353,13935,13940,13920,13935,232237
20200924,1354,13935,13935,13910,13910,298824
20200924,1355,13910,13910,13880,13900,925692
20200924,1356,13895,13925,13895,13920,204014
20200924,1357,13915,13935,13890,13890,460628
20200924,1358,13890,13900,13880,13890,194625
20200924,1359,13890,13890,13880,13885,272263
20200924,1400,13885,13895,13870,13895,504951
20200924,1401,13890,13925,13880,13920,219966
20200924,1402,13920,13925,13875,13880,345543
20200924,1403,13880,13920,13875,13905,190676
20200924,1404,13905,13930,13900,13925,278134
20200924,1405,13920,13955,13920,13955,296836
20200924,1406,13950,13980,13950,13970,474526
20200924,1407,13975,13980,13935,13945,322067
20200924,1408,13935,13950,13920,13940,237439
20200924,1409,13940,13955,13935,13955,182002
20200924,1410,13950,13970,13940,13970,220551
20200924,1411,13965,13975,13945,13945,259030
20200924,1412,13945,13970,13945,13970,175981
20200924,1413,13970,13980,13960,13975,352094
20200924,1414,13970,13990,13960,13990,282464
20200924,1415,13985,13990,13975,13985,129703
20200924,1416,13985,13985,13950,13965,208733
20200924,1417,13960,13965,13940,13940,427884
20200924,1418,13940,13950,13935,13945,87503
20200924,1419,13945,13955,13930,13930,172160
20200924,1420,13935,13935,13915,13930,245025
20200924,1421,13935,13945,13910,13910,108322
20200924,1422,13915,13930,13910,13920,115985
20200924,1423,13915,13920,13910,13910,288522
20200924,1424,13910,13915,13900,13915,312164
20200924,1425,13915,13915,13885,13890,242202
20200924,1426,13895,13900,13880,13890,332453
20200924,1427,13885,13900,13875,13890,198939
20200924,1428,13885,13920,13880,13910,116932
20200924,1429,13910,13935,13910,13920,183158
20200924,1430,13925,13940,13915,13935,264212
20200924,1431,13935,13960,13920,13950,489310
20200924,1432,13955,13960,13935,13945,115155
20200924,1433,13950,13955,13925,13945,140825
20200924,1434,13945,13965,13935,13940,178335
20200924,1435,13940,13945,13935,13945,208879
20200924,1436,13945,13945,13910,13910,188232
20200924,1437,13910,13930,13910,13925,139725
20200924,1438,13920,13930,13905,13905,252057
20200924,1439,13905,13910,13900,13900,180053
20200924,1440,13905,13920,13900,13915,159227
20200924,1441,13915,13915,13895,13910,129456
20200924,1442,13910,13915,13885,13890,224167
20200924,1443,13890,13895,13880,13885,152646
20200924,1444,13880,13895,13870,13885,721878
20200924,1445,13885,13900,13885,13890,176764
20200924,1446,13895,13935,13890,13935,265838
20200924,1447,13930,13955,13920,13950,387591
20200924,1448,13945,13950,13910,13910,270135
20200924,1449,13910,13945,13910,13945,244482
20200924,1450,13945,13955,13930,13955,214446
20200924,1451,13955,13960,13940,13950,148885
20200924,1452,13950,13960,13940,13960,90774
20200924,1453,13960,14000,13960,13990,396774
20200924,1454,13990,13995,13975,13990,220346
20200924,1455,13985,13985,13945,13955,221580
20200924,1456,13955,13985,13950,13975,314879
20200924,1457,13975,14005,13975,14000,357987
20200924,1458,14000,14010,13995,14000,197639
20200924,1459,14000,14010,13980,13990,177604
20200924,1500,13995,14010,13985,14005,148222
20200924,1501,14005,14020,13995,14015,293093
20200924,1502,14015,14040,13995,14035,358191
20200924,1503,14030,14055,14025,14050,333559
20200924,1504,14050,14055,14015,14030,248677
20200924,1505,14025,14030,13990,13995,312962
20200924,1506,13990,13995,13970,13975,233730
20200924,1507,13970,13985,13970,13975,175189
20200924,1508,13975,13990,13960,13960,141032
20200924,1509,13955,13980,13955,13970,129049
20200924,1510,13965,13965,13950,13950,106706
20200924,1511,13955,13980,13950,13965,129085
20200924,1512,13965,13970,13945,13945,85813
20200924,1513,13945,13955,13940,13950,71301
20200924,1514,13950,13965,13950,13965,76394
20200924,1515,13960,13970,13940,13945,214299
20200924,1516,13945,13945,13930,13930,187909
20200924,1517,13935,13945,13930,13940,127468
20200924,1518,13940,13940,13910,13920,146689
20200924,1519,13925,13930,13915,13925,75339
20200924,1520,13925,13930,13915,13920,235478
20200924,1530,13915,13915,13915,13915,557620