날짜,시간,시가,고가,저가,종가,거래량
20200925,0901,14090,14145,14090,14135,1245254
20200925,0902,14140,14155,14075,14085,857294
20200925,0903,14085,14110,14075,14095,911031
20200925,0904,14090,14100,14060,14065,514957
20200925,0905,14065,14125,14055,14120,978819
20200925,0906,14125,14125,14090,14100,510747
20200925,0907,14095,14115,14075,14105,345658
20200925,0908,14105,14105,14065,14080,222021
20200925,0909,14075,14090,14065,14075,284521
20200925,0910,14075,14090,14060,14060,275643
20200925,0911,14060,14075,14030,14040,409814
20200925,0912,14040,14075,14030,14055,376309
20200925,0913,14055,14080,14045,14050,511031
20200925,0914,14045,14070,14035,14045,468830
20200925,0915,14045,14070,14045,14060,313142
20200925,0916,14060,14060,14035,14050,523563
20200925,0917,14055,14080,14055,14075,319791
20200925,0918,14075,14095,14070,14085,439924
20200925,0919,14080,14095,14070,14085,465869
20200925,0920,14085,14100,14055,14060,488549
20200925,0921,14060,14065,14030,14045,421650
20200925,0922,14040,14045,14020,14030,560385
20200925,0923,14035,14035,14005,14010,351587
20200925,0924,14005,14020,13990,13995,423032
20200925,0925,13995,14040,13995,14040,477893
20200925,0926,14040,14045,14010,14015,327452
20200925,0927,14020,14030,13995,14000,247432
20200925,0928,14000,14015,13995,13995,297494
20200925,0929,13995,14000,13965,13965,327472
20200925,0930,13965,13990,13965,13970,300312
20200925,0931,13970,13970,13940,13940,378161
20200925,0932,13940,13945,13890,13900,767924
20200925,0933,13900,13925,13895,13915,459848
20200925,0934,13910,13955,13900,13940,476039
20200925,0935,13945,13970,13935,13965,622292
20200925,0936,13965,13975,13945,13970,313356
20200925,0937,13975,13990,13965,13985,343128
20200925,0938,13985,14005,13980,13995,578640
20200925,0939,13995,14005,13975,13995,320070
20200925,0940,14000,14005,13985,13990,302151
20200925,0941,13995,14020,13995,14020,468092
20200925,0942,14020,14050,14015,14040,361226
20200925,0943,14035,14045,14025,14035,502426
20200925,0944,14030,14055,14030,14045,649106
20200925,0945,14045,14065,14045,14055,458641
20200925,0946,14055,14060,14020,14025,277625
20200925,0947,14025,14030,14015,14020,161546
20200925,0948,14015,14025,14010,14025,242352
20200925,0949,14025,14045,14020,14035,455865
20200925,0950,14035,14040,14015,14015,238146
20200925,0951,14015,14035,14010,14020,176461
20200925,0952,14020,14040,14005,14035,118259
20200925,0953,14030,14050,14025,14025,271708
20200925,0954,14030,14055,14025,14055,193760
20200925,0955,14055,14080,14050,14080,733710
20200925,0956,14080,14085,14070,14080,456054
20200925,0957,14080,14085,14060,14070,291234
20200925,0958,14070,14085,14060,14080,312995
20200925,0959,14080,14100,14075,14085,349771
20200925,1000,14085,14100,14085,14090,216820
20200925,1001,14090,14100,14085,14085,222430
20200925,1002,14085,14115,14085,14115,585822
20200925,1003,14115,14135,14115,14120,448549
20200925,1004,14125,14130,14095,14100,346492
20200925,1005,14100,14120,14080,14080,182532
20200925,1006,14085,14085,14065,14065,170927
20200925,1007,14070,14070,14050,14055,176799
20200925,1008,14050,14065,14035,14055,211704
20200925,1009,14060,14060,14040,14050,133940
20200925,1010,14050,14050,14025,14030,176009
20200925,1011,14025,14045,14025,14040,93441
20200925,1012,14045,14050,14030,14040,250794
20200925,1013,14035,14045,14030,14035,178924
20200925,1014,14040,14050,14035,14040,132266
20200925,1015,14040,14040,14000,14005,241469
20200925,1016,14005,14035,14000,14030,255225
20200925,1017,14030,14070,14030,14060,265976
20200925,1018,14055,14070,14050,14055,185199
20200925,1019,14055,14075,14045,14065,84479
20200925,1020,14065,14075,14060,14070,126167
20200925,1021,14065,14090,14060,14085,309648
20200925,1022,14085,14095,14080,14090,116686
20200925,1023,14090,14100,14075,14085,261721
20200925,1024,14085,14095,14080,14090,92786
20200925,1025,14090,14100,14085,14090,177849
20200925,1026,14095,14110,14090,14105,189356
20200925,1027,14105,14115,14100,14105,113396
20200925,1028,14105,14105,14080,14080,245929
20200925,1029,14080,14100,14080,14100,46380
20200925,1030,14100,14100,14080,14080,104806
20200925,1031,14080,14100,14075,14085,213870
20200925,1032,14085,14085,14070,14080,182772
20200925,1033,14075,14075,14055,14060,212400
20200925,1034,14055,14065,14050,14055,139839
20200925,1035,14055,14090,14055,14080,184048
20200925,1036,14080,14120,14080,14110,349999
20200925,1037,14115,14125,14110,14115,259220
20200925,1038,14115,14115,14090,14095,277044
20200925,1039,14095,14100,14070,14075,138365
20200925,1040,14075,14095,14075,14095,88985
20200925,1041,14095,14105,14090,14100,143992
20200925,1042,14100,14115,14100,14100,63582
20200925,1043,14100,14100,14060,14060,184852
20200925,1044,14070,14090,14065,14090,116978
20200925,1045,14090,14100,14065,14070,175665
20200925,1046,14070,14090,14070,14085,63068
20200925,1047,14080,14125,14080,14120,209766
20200925,1048,14115,14125,14100,14105,171592
20200925,1049,14105,14120,14105,14115,175239
20200925,1050,14120,14125,14110,14115,238667
20200925,1051,14120,14130,14115,14125,180153
20200925,1052,14125,14125,14100,14105,279216
20200925,1053,14105,14135,14100,14135,274162
20200925,1054,14130,14140,14115,14125,261272
20200925,1055,14125,14140,14120,14140,79534
20200925,1056,14140,14145,14120,14125,289659
20200925,1057,14125,14125,14095,14110,238272
20200925,1058,14110,14110,14080,14080,151715
20200925,1059,14080,14085,14075,14080,198993
20200925,1100,14080,14080,14055,14070,238451
20200925,1101,14065,14090,14050,14055,594636
20200925,1102,14055,14075,14050,14070,254378
20200925,1103,14075,14080,14060,14060,148083
20200925,1104,14065,14070,14045,14065,216023
20200925,1105,14065,14085,14060,14065,296054
20200925,1106,14065,14075,14055,14060,205551
20200925,1107,14060,14060,14045,14055,146951
20200925,1108,14055,14060,14030,14040,115404
20200925,1109,14040,14070,14040,14065,222665
20200925,1110,14065,14065,14050,14050,221526
20200925,1111,14055,14060,14035,14040,164381
20200925,1112,14035,14045,14035,14035,142930
20200925,1113,14040,14060,14035,14045,194144
20200925,1114,14045,14050,14030,14040,192303
20200925,1115,14040,14055,14035,14040,157744
20200925,1116,14040,14075,14040,14070,249418
20200925,1117,14070,14070,14055,14060,75807
20200925,1118,14060,14070,14055,14065,77002
20200925,1119,14065,14070,14060,14065,136636
20200925,1120,14065,14070,14055,14060,56435
20200925,1121,14055,14080,14055,14075,116115
20200925,1122,14080,14080,14065,14065,251924
20200925,1123,14065,14075,14055,14060,94128
20200925,1124,14060,14065,14055,14065,83104
20200925,1125,14065,14065,14045,14050,140593
20200925,1126,14050,14065,14045,14060,80140
20200925,1127,14060,14065,14050,14055,43537
20200925,1128,14055,14055,14040,14045,146068
20200925,1129,14045,14045,14025,14025,116652
20200925,1130,14025,14035,14025,14035,77702
20200925,1131,14035,14040,14005,14030,165605
20200925,1132,14030,14040,14015,14025,111028
20200925,1133,14025,14025,14000,14005,132341
20200925,1134,14005,14020,14000,14015,256031
20200925,1135,14020,14020,13990,14000,231227
20200925,1136,14000,14010,13985,13995,135738
20200925,1137,14000,14015,13995,14000,144348
20200925,1138,14000,14005,13985,13995,441187
20200925,1139,13990,14010,13985,14005,75229
20200925,1140,14005,14015,14005,14015,294942
20200925,1141,14015,14025,14010,14020,218450
20200925,1142,14020,14035,14020,14030,256604
20200925,1143,14030,14045,14030,14040,61201
20200925,1144,14045,14045,14030,14035,60476
20200925,1145,14035,14035,14020,14030,261914
20200925,1146,14030,14045,14030,14040,141375
20200925,1147,14040,14065,14040,14055,407002
20200925,1148,14055,14060,14045,14055,42974
20200925,1149,14050,14070,14050,14065,131488
20200925,1150,14070,14070,14045,14055,134577
20200925,1151,14055,14060,14045,14050,33961
20200925,1152,14050,14065,14045,14060,126383
20200925,1153,14060,14070,14045,14045,30610
20200925,1154,14045,14050,14035,14035,52011
20200925,1155,14030,14035,14030,14030,94727
20200925,1156,14030,14050,14030,14045,29964
20200925,1157,14040,14040,14025,14025,158982
20200925,1158,14025,14035,14010,14030,111920
20200925,1159,14025,14030,14015,14025,108167
20200925,1200,14025,14040,14025,14030,44329
20200925,1201,14035,14060,14035,14050,180705
20200925,1202,14050,14055,14045,14055,40812
20200925,1203,14055,14070,14055,14065,174118
20200925,1204,14065,14065,14055,14065,18639
20200925,1205,14065,14070,14055,14060,31472
20200925,1206,14060,14080,14060,14075,224537
20200925,1207,14080,14085,14070,14070,218404
20200925,1208,14070,14085,14065,14085,118722
20200925,1209,14085,14090,14075,14080,80753
20200925,1210,14080,14090,14080,14085,84827
20200925,1211,14085,14095,14075,14075,71437
20200925,1212,14075,14075,14065,14070,46293
20200925,1213,14070,14075,14065,14070,52347
20200925,1214,14065,14070,14065,14065,106162
20200925,1215,14065,14075,14065,14070,44750
20200925,1216,14070,14085,14070,14075,35908
20200925,1217,14080,14090,14075,14090,161063
20200925,1218,14090,14095,14085,14095,135597
20200925,1219,14095,14105,14095,14100,111907
20200925,1220,14095,14100,14090,14090,38042
20200925,1221,14095,14105,14090,14100,115422
20200925,1222,14100,14105,14095,14095,50514
20200925,1223,14095,14095,14080,14080,110441
20200925,1224,14080,14085,14075,14080,26440
20200925,1225,14080,14090,14075,14085,89235
20200925,1226,14085,14085,14070,14070,65050
20200925,1227,14070,14080,14060,14075,93777
20200925,1228,14075,14085,14070,14070,50662
20200925,1229,14070,14075,14065,14075,17405
20200925,1230,14075,14075,14070,14070,39050
20200925,1231,14070,14075,14070,14070,47804
20200925,1232,14070,14075,14070,14075,40283
20200925,1233,14070,14090,14070,14090,35607
20200925,1234,14085,14095,14080,14080,166473
20200925,1235,14080,14085,14075,14075,10483
20200925,1236,14075,14085,14070,14070,98316
20200925,1237,14070,14070,14060,14060,158503
20200925,1238,14060,14065,14055,14065,68722
20200925,1239,14060,14065,14060,14065,35671
20200925,1240,14065,14080,14060,14080,44794
20200925,1241,14085,14085,14080,14080,45564
20200925,1242,14085,14090,14075,14080,141082
20200925,1243,14080,14080,14075,14075,102154
20200925,1244,14070,14095,14070,14080,208655
20200925,1245,14075,14075,14065,14065,66062
20200925,1246,14070,14070,14060,14060,178171
20200925,1247,14060,14065,14050,14060,37961
20200925,1248,14065,14065,14050,14050,133049
20200925,1249,14050,14060,14050,14055,35325
20200925,1250,14050,14060,14050,14055,40607
20200925,1251,14050,14055,14045,14045,53709
20200925,1252,14045,14060,14040,14050,76388
20200925,1253,14050,14055,14025,14035,310887
20200925,1254,14030,14040,14025,14035,124051
20200925,1255,14035,14040,14030,14040,76520
20200925,1256,14040,14045,14030,14040,55755
20200925,1257,14035,14040,14035,14035,40026
20200925,1258,14030,14050,14030,14050,92823
20200925,1259,14050,14065,14045,14060,69856
20200925,1300,14065,14070,14060,14070,54552
20200925,1301,14070,14075,14055,14060,83573
20200925,1302,14065,14075,14065,14075,83856
20200925,1303,14075,14085,14075,14085,81182
20200925,1304,14085,14090,14080,14090,240852
20200925,1305,14090,14095,14085,14090,254126
20200925,1306,14085,14090,14070,14080,60130
20200925,1307,14080,14080,14070,14075,59965
20200925,1308,14075,14080,14060,14065,73657
20200925,1309,14065,14080,14060,14080,116215
20200925,1310,14080,14090,14080,14080,67486
20200925,1311,14080,14090,14080,14090,100606
20200925,1312,14090,14090,14080,14085,24361
20200925,1313,14090,14090,14080,14090,51909
20200925,1314,14090,14095,14085,14095,151292
20200925,1315,14090,14095,14075,14075,245619
20200925,1316,14075,14100,14075,14095,90628
20200925,1317,14095,14100,14070,14070,104292
20200925,1318,14070,14080,14065,14070,281627
20200925,1319,14070,14070,14060,14065,99784
20200925,1320,14060,14065,14050,14055,72909
20200925,1321,14055,14070,14055,14070,29781
20200925,1322,14070,14080,14065,14075,43234
20200925,1323,14080,14095,14080,14085,167973
20200925,1324,14090,14095,14080,14090,20040
20200925,1325,14085,14090,14080,14085,7101
20200925,1326,14085,14095,14080,14095,48213
20200925,1327,14095,14095,14075,14080,21231
20200925,1328,14080,14090,14075,14085,15117
20200925,1329,14085,14100,14085,14100,100797
20200925,1330,14095,14095,14080,14080,20687
20200925,1331,14080,14095,14075,14090,133553
20200925,1332,14095,14115,14090,14105,402957
20200925,1333,14105,14105,14095,14095,166061
20200925,1334,14095,14105,14095,14105,107320
20200925,1335,14105,14105,14090,14090,117871
20200925,1336,14090,14095,14080,14080,87744
20200925,1337,14075,14080,14060,14065,142297
20200925,1338,14065,14070,14055,14060,89700
20200925,1339,14060,14070,14055,14070,37200
20200925,1340,14070,14070,14050,14055,51136
20200925,1341,14055,14060,14045,14055,204542
20200925,1342,14060,14065,14060,14065,46929
20200925,1343,14060,14070,14050,14050,239903
20200925,1344,14050,14060,14040,14055,194942
20200925,1345,14055,14055,14045,14045,128060
20200925,1346,14040,14050,14040,14045,85155
20200925,1347,14045,14045,14040,14040,73008
20200925,1348,14045,14050,14040,14050,57531
20200925,1349,14055,14060,14055,14060,123192
20200925,1350,14055,14055,14050,14050,111960
20200925,1351,14050,14065,14050,14065,82977
20200925,1352,14065,14065,14050,14055,125219
20200925,1353,14060,14060,14045,14055,34913
20200925,1354,14055,14080,14055,14075,144849
20200925,1355,14075,14075,14065,14065,178547
20200925,1356,14065,14065,14050,14055,23239
20200925,1357,14050,14065,14045,14060,221466
20200925,1358,14060,14065,14055,14065,109160
20200925,1359,14065,14070,14055,14055,109225
20200925,1400,14060,14070,14055,14060,44912
20200925,1401,14055,14070,14055,14065,103380
20200925,1402,14065,14080,14060,14080,180015
20200925,1403,14080,14095,14065,14070,147239
20200925,1404,14070,14080,14065,14065,47996
20200925,1405,14070,14070,14060,14065,46310
20200925,1406,14070,14070,14060,14065,122762
20200925,1407,14065,14065,14050,14060,144278
20200925,1408,14060,14060,14050,14055,96469
20200925,1409,14060,14060,14045,14045,60208
20200925,1410,14050,14055,14040,14055,160931
20200925,1411,14055,14055,14025,14035,229003
20200925,1412,14035,14050,14035,14045,124164
20200925,1413,14045,14065,14040,14060,93703
20200925,1414,14060,14060,14045,14045,73578
20200925,1415,14045,14055,14040,14050,46721
20200925,1416,14050,14065,14050,14065,143881
20200925,1417,14065,14080,14065,14080,234089
20200925,1418,14085,14095,14080,14095,404313
20200925,1419,14090,14095,14080,14090,135366
20200925,1420,14090,14090,14070,14075,82960
20200925,1421,14070,14080,14065,14070,69856
20200925,1422,14070,14075,14065,14065,65535
20200925,1423,14070,14085,14065,14080,56197
20200925,1424,14080,14085,14065,14070,52123
20200925,1425,14065,14070,14055,14060,77571
20200925,1426,14060,14060,14045,14055,170315
20200925,1427,14055,14060,14045,14050,54866
20200925,1428,14050,14055,14045,14045,25766
20200925,1429,14050,14050,14040,14045,100920
20200925,1430,14045,14050,14040,14045,164240
20200925,1431,14040,14050,14020,14040,256099
20200925,1432,14040,14065,14040,14060,126157
20200925,1433,14060,14070,14050,14065,130828
20200925,1434,14065,14080,14060,14075,402413
20200925,1435,14070,14075,14070,14070,86167
20200925,1436,14075,14080,14070,14070,85811
20200925,1437,14075,14085,14070,14080,301349
20200925,1438,14080,14090,14070,14090,91629
20200925,1439,14090,14090,14075,14085,225270
20200925,1440,14085,14095,14075,14080,112220
20200925,1441,14080,14080,14070,14075,17440
20200925,1442,14070,14090,14070,14085,277348
20200925,1443,14085,14095,14085,14090,58130
20200925,1444,14085,14090,14070,14075,35460
20200925,1445,14075,14080,14060,14075,205722
20200925,1446,14075,14080,14070,14080,103898
20200925,1447,14075,14080,14065,14075,51387
20200925,1448,14070,14070,14055,14055,164644
20200925,1449,14055,14060,14045,14055,135366
20200925,1450,14055,14070,14050,14065,254405
20200925,1451,14065,14075,14060,14060,200748
20200925,1452,14060,14075,14060,14070,95001
20200925,1453,14070,14075,14070,14070,99229
20200925,1454,14070,14080,14065,14075,255351
20200925,1455,14080,14085,14070,14085,196589
20200925,1456,14080,14085,14075,14080,148331
20200925,1457,14080,14080,14075,14080,51412
20200925,1458,14080,14090,14075,14075,213365
20200925,1459,14075,14080,14060,14070,165877
20200925,1500,14065,14070,14060,14070,106117
20200925,1501,14070,14080,14065,14075,92087
20200925,1502,14070,14075,14060,14065,96208
20200925,1503,14070,14075,14055,14060,62805
20200925,1504,14055,14070,14055,14065,37713
20200925,1505,14065,14065,14060,14060,24396
20200925,1506,14055,14070,14055,14060,43211
20200925,1507,14060,14065,14055,14065,38511
20200925,1508,14060,14065,14050,14060,99551
20200925,1509,14065,14070,14055,14065,149332
20200925,1510,14060,14080,14060,14065,331322
20200925,1511,14065,14065,14050,14060,129325
20200925,1512,14055,14070,14055,14065,93246
20200925,1513,14065,14065,14055,14060,88103
20200925,1514,14060,14065,14050,14060,145418
20200925,1515,14060,14060,14050,14055,235189
20200925,1516,14055,14060,14045,14050,40960
20200925,1517,14055,14055,14045,14050,361330
20200925,1518,14050,14055,14045,14045,68608
20200925,1519,14045,14045,14030,14040,239400
20200925,1520,14040,14040,14030,14035,181960
20200925,1530,14040,14040,14040,14040,278461