날짜,시간,시가,고가,저가,종가,거래량
20200907,0901,4185,4210,4185,4210,2561313
20200907,0902,4210,4210,4195,4210,3398863
20200907,0903,4205,4225,4205,4220,1662603
20200907,0904,4220,4230,4215,4230,1816873
20200907,0905,4225,4235,4220,4225,1528630
20200907,0906,4225,4230,4215,4225,1635874
20200907,0907,4230,4235,4220,4225,1468018
20200907,0908,4225,4225,4215,4220,733552
20200907,0909,4215,4220,4205,4205,744449
20200907,0910,4210,4215,4205,4210,1134404
20200907,0911,4205,4215,4205,4205,593481
20200907,0912,4210,4220,4205,4220,787082
20200907,0913,4220,4220,4210,4215,367922
20200907,0914,4215,4225,4215,4215,692074
20200907,0915,4220,4225,4220,4220,640558
20200907,0916,4225,4230,4220,4220,802454
20200907,0917,4225,4230,4215,4225,677418
20200907,0918,4225,4230,4220,4230,773190
20200907,0919,4230,4230,4220,4225,478846
20200907,0920,4225,4230,4225,4230,462283
20200907,0921,4230,4230,4210,4215,1001854
20200907,0922,4215,4225,4215,4220,348163
20200907,0923,4215,4220,4215,4215,401887
20200907,0924,4215,4220,4210,4215,478494
20200907,0925,4210,4215,4200,4205,737091
20200907,0926,4205,4205,4190,4195,1738377
20200907,0927,4195,4200,4190,4195,567550
20200907,0928,4195,4200,4190,4195,554096
20200907,0929,4195,4200,4190,4195,362365
20200907,0930,4195,4195,4185,4190,1215275
20200907,0931,4190,4195,4185,4185,655758
20200907,0932,4185,4190,4180,4185,452476
20200907,0933,4185,4185,4175,4185,1908106
20200907,0934,4185,4185,4170,4175,1647844
20200907,0935,4170,4175,4165,4170,999228
20200907,0936,4170,4175,4165,4170,719656
20200907,0937,4170,4180,4165,4175,231110
20200907,0938,4180,4180,4170,4180,1267101
20200907,0939,4180,4180,4170,4175,757361
20200907,0940,4175,4180,4170,4180,278001
20200907,0941,4175,4175,4170,4175,543591
20200907,0942,4175,4175,4165,4170,913208
20200907,0943,4165,4170,4160,4160,1268647
20200907,0944,4160,4165,4155,4165,1003523
20200907,0945,4165,4165,4160,4165,217876
20200907,0946,4160,4165,4150,4155,1785362
20200907,0947,4155,4160,4150,4150,407531
20200907,0948,4155,4155,4150,4150,1438859
20200907,0949,4155,4155,4150,4155,131432
20200907,0950,4150,4150,4145,4150,741162
20200907,0951,4150,4155,4145,4150,1227724
20200907,0952,4150,4150,4145,4145,346776
20200907,0953,4150,4150,4140,4140,548347
20200907,0954,4145,4155,4140,4150,709085
20200907,0955,4150,4160,4145,4160,358106
20200907,0956,4160,4165,4155,4165,815299
20200907,0957,4165,4165,4160,4165,690150
20200907,0958,4165,4170,4160,4170,744218
20200907,0959,4165,4165,4160,4165,298678
20200907,1000,4160,4165,4155,4160,586605
20200907,1001,4160,4160,4150,4155,377012
20200907,1002,4155,4160,4150,4155,149521
20200907,1003,4155,4155,4150,4150,622297
20200907,1004,4150,4150,4140,4145,684198
20200907,1005,4145,4155,4140,4150,510049
20200907,1006,4150,4150,4140,4145,304776
20200907,1007,4145,4150,4145,4145,222542
20200907,1008,4150,4160,4145,4160,380781
20200907,1009,4160,4165,4150,4160,552875
20200907,1010,4160,4160,4155,4160,31857
20200907,1011,4160,4160,4150,4155,540266
20200907,1012,4160,4170,4155,4170,596633
20200907,1013,4170,4175,4165,4165,1432471
20200907,1014,4165,4170,4160,4165,320775
20200907,1015,4160,4170,4160,4170,273560
20200907,1016,4170,4170,4160,4165,274068
20200907,1017,4170,4180,4170,4175,861832
20200907,1018,4175,4180,4170,4180,607592
20200907,1019,4175,4185,4170,4180,946399
20200907,1020,4185,4185,4175,4185,269675
20200907,1021,4185,4185,4175,4180,556960
20200907,1022,4180,4180,4175,4180,88967
20200907,1023,4175,4180,4170,4175,395383
20200907,1024,4180,4180,4175,4180,887851
20200907,1025,4180,4180,4170,4175,227060
20200907,1026,4175,4175,4170,4170,209764
20200907,1027,4175,4175,4170,4170,45863
20200907,1028,4175,4175,4165,4165,476874
20200907,1029,4165,4170,4160,4165,149575
20200907,1030,4165,4165,4160,4165,271305
20200907,1031,4165,4165,4160,4160,256221
20200907,1032,4160,4165,4155,4160,331517
20200907,1033,4160,4165,4155,4160,73979
20200907,1034,4160,4160,4155,4160,72948
20200907,1035,4160,4165,4155,4165,230853
20200907,1036,4160,4165,4160,4165,78679
20200907,1037,4165,4165,4155,4160,247233
20200907,1038,4160,4165,4155,4160,93042
20200907,1039,4155,4160,4150,4155,536814
20200907,1040,4155,4155,4145,4145,1070779
20200907,1041,4150,4155,4145,4155,179829
20200907,1042,4155,4155,4150,4150,477452
20200907,1043,4150,4155,4150,4155,71813
20200907,1044,4155,4160,4150,4155,203917
20200907,1045,4155,4155,4150,4150,130923
20200907,1046,4155,4155,4150,4155,491445
20200907,1047,4150,4155,4150,4155,58252
20200907,1048,4155,4160,4150,4160,162346
20200907,1049,4160,4160,4155,4160,52826
20200907,1050,4155,4160,4155,4160,227813
20200907,1051,4160,4165,4155,4160,812701
20200907,1052,4160,4165,4155,4160,260594
20200907,1053,4160,4165,4160,4160,41278
20200907,1054,4165,4165,4160,4165,25328
20200907,1055,4165,4165,4160,4165,27578
20200907,1056,4165,4170,4160,4160,575502
20200907,1057,4165,4165,4155,4160,209296
20200907,1058,4160,4165,4160,4165,38043
20200907,1059,4165,4165,4160,4160,15952
20200907,1100,4165,4165,4160,4165,8238
20200907,1101,4165,4165,4155,4165,320930
20200907,1102,4165,4170,4160,4165,369977
20200907,1103,4160,4165,4160,4165,76031
20200907,1104,4165,4170,4165,4165,368882
20200907,1105,4170,4175,4165,4170,288592
20200907,1106,4170,4175,4165,4170,200953
20200907,1107,4170,4175,4165,4170,324006
20200907,1108,4170,4175,4165,4170,111865
20200907,1109,4170,4175,4165,4175,39080
20200907,1110,4170,4180,4170,4175,644672
20200907,1111,4175,4180,4175,4180,193379
20200907,1112,4180,4180,4175,4175,1294568
20200907,1113,4175,4180,4175,4180,19451
20200907,1114,4180,4190,4175,4185,1806851
20200907,1115,4185,4190,4180,4190,347076
20200907,1116,4190,4190,4180,4180,226731
20200907,1117,4185,4185,4175,4180,441978
20200907,1118,4180,4180,4175,4180,356877
20200907,1119,4180,4185,4180,4185,234628
20200907,1120,4185,4185,4180,4185,783717
20200907,1121,4185,4190,4180,4185,904801
20200907,1122,4185,4185,4180,4185,39265
20200907,1123,4180,4185,4180,4185,68988
20200907,1124,4185,4185,4175,4180,300136
20200907,1125,4180,4180,4170,4170,390474
20200907,1126,4175,4175,4170,4175,30766
20200907,1127,4170,4180,4170,4175,363212
20200907,1128,4175,4180,4170,4175,623767
20200907,1129,4175,4175,4170,4175,136048
20200907,1130,4170,4175,4170,4170,44220
20200907,1131,4175,4180,4170,4175,161120
20200907,1132,4175,4180,4170,4180,128528
20200907,1133,4175,4185,4175,4180,161507
20200907,1134,4180,4180,4175,4175,165377
20200907,1135,4180,4180,4175,4180,180294
20200907,1136,4180,4185,4175,4175,83858
20200907,1137,4180,4180,4175,4180,149603
20200907,1138,4180,4180,4175,4180,467294
20200907,1139,4180,4180,4175,4180,244738
20200907,1140,4180,4180,4170,4175,290203
20200907,1141,4180,4180,4175,4175,34626
20200907,1142,4175,4180,4175,4180,120381
20200907,1143,4180,4180,4170,4175,49507
20200907,1144,4175,4175,4170,4170,469642
20200907,1145,4170,4180,4170,4180,161831
20200907,1146,4180,4185,4175,4180,510157
20200907,1147,4180,4185,4175,4175,17468
20200907,1148,4180,4180,4175,4175,212385
20200907,1149,4175,4180,4170,4175,90386
20200907,1150,4175,4180,4170,4175,68540
20200907,1151,4175,4180,4175,4175,131319
20200907,1152,4180,4180,4170,4175,37565
20200907,1153,4175,4180,4170,4170,261222
20200907,1154,4175,4175,4170,4175,84417
20200907,1155,4170,4175,4165,4170,315908
20200907,1156,4165,4175,4165,4170,164822
20200907,1157,4170,4175,4165,4170,151017
20200907,1158,4170,4175,4170,4175,24013
20200907,1159,4175,4175,4170,4170,28447
20200907,1200,4175,4175,4165,4170,188520
20200907,1201,4170,4175,4165,4165,82268
20200907,1202,4170,4175,4170,4175,16052
20200907,1203,4175,4175,4165,4165,232452
20200907,1204,4170,4170,4165,4165,340692
20200907,1205,4165,4165,4160,4160,49524
20200907,1206,4160,4165,4160,4165,178451
20200907,1207,4165,4165,4160,4165,28346
20200907,1208,4165,4165,4155,4160,568257
20200907,1209,4160,4165,4155,4160,113096
20200907,1210,4155,4165,4155,4165,163899
20200907,1211,4160,4165,4160,4165,21558
20200907,1212,4165,4165,4155,4155,716469
20200907,1213,4160,4160,4155,4160,41595
20200907,1214,4160,4165,4155,4165,478425
20200907,1215,4165,4165,4160,4165,578043
20200907,1216,4165,4165,4155,4155,169700
20200907,1217,4160,4165,4155,4160,115140
20200907,1218,4160,4160,4155,4160,31900
20200907,1219,4155,4160,4150,4155,1202317
20200907,1220,4155,4160,4155,4160,10855
20200907,1221,4160,4165,4155,4165,288272
20200907,1222,4165,4165,4155,4165,269586
20200907,1223,4160,4165,4160,4160,16015
20200907,1224,4165,4165,4155,4160,250584
20200907,1225,4160,4160,4155,4160,7645
20200907,1226,4160,4165,4155,4160,179441
20200907,1227,4165,4165,4160,4160,106598
20200907,1228,4160,4160,4155,4160,93098
20200907,1229,4155,4165,4155,4160,110902
20200907,1230,4160,4160,4155,4160,13426
20200907,1231,4160,4165,4155,4165,339043
20200907,1232,4160,4165,4155,4165,287720
20200907,1233,4160,4165,4160,4165,28110
20200907,1234,4165,4165,4160,4160,3391
20200907,1235,4165,4165,4155,4160,363974
20200907,1236,4160,4165,4155,4160,70764
20200907,1237,4160,4160,4155,4160,44039
20200907,1238,4160,4160,4155,4160,8263
20200907,1239,4155,4160,4155,4160,179873
20200907,1240,4155,4160,4155,4160,869010
20200907,1241,4160,4160,4155,4160,35504
20200907,1242,4160,4160,4155,4155,11559
20200907,1243,4155,4160,4155,4155,174178
20200907,1244,4155,4160,4150,4155,234292
20200907,1245,4155,4155,4150,4150,889799
20200907,1246,4150,4155,4150,4150,154836
20200907,1247,4150,4160,4150,4155,305089
20200907,1248,4160,4160,4155,4155,45279
20200907,1249,4160,4160,4150,4150,173810
20200907,1250,4150,4155,4150,4150,46753
20200907,1251,4155,4160,4150,4160,36330
20200907,1252,4160,4160,4155,4160,34300
20200907,1253,4160,4165,4155,4165,424889
20200907,1254,4165,4165,4160,4165,67842
20200907,1255,4165,4165,4155,4160,350571
20200907,1256,4165,4165,4160,4160,85838
20200907,1257,4160,4165,4155,4160,9751
20200907,1258,4160,4160,4155,4160,39889
20200907,1259,4160,4160,4155,4160,29093
20200907,1300,4160,4160,4155,4160,10867
20200907,1301,4155,4165,4155,4165,131787
20200907,1302,4165,4165,4160,4165,63553
20200907,1303,4165,4170,4160,4170,659265
20200907,1304,4165,4170,4165,4165,268322
20200907,1305,4165,4170,4165,4170,27870
20200907,1306,4170,4170,4165,4170,178189
20200907,1307,4170,4175,4165,4175,826571
20200907,1308,4170,4175,4170,4170,350623
20200907,1309,4170,4170,4165,4165,43498
20200907,1310,4165,4170,4165,4165,44773
20200907,1311,4170,4170,4160,4165,189988
20200907,1312,4165,4165,4160,4165,22930
20200907,1313,4165,4165,4160,4165,12436
20200907,1314,4165,4165,4160,4165,286986
20200907,1315,4165,4170,4165,4170,16484
20200907,1316,4170,4170,4165,4165,7564
20200907,1317,4170,4170,4160,4165,84335
20200907,1318,4160,4165,4160,4165,29353
20200907,1319,4165,4165,4160,4160,28168
20200907,1320,4160,4165,4160,4165,45780
20200907,1321,4165,4165,4160,4165,53062
20200907,1322,4165,4165,4160,4165,129552
20200907,1323,4165,4165,4160,4165,25382
20200907,1324,4165,4165,4160,4165,34037
20200907,1325,4165,4165,4160,4160,31377
20200907,1326,4160,4160,4155,4155,597270
20200907,1327,4155,4165,4155,4155,665194
20200907,1328,4160,4165,4155,4165,288538
20200907,1329,4160,4165,4155,4160,48044
20200907,1330,4155,4160,4155,4160,59024
20200907,1331,4155,4160,4155,4155,542517
20200907,1332,4155,4160,4150,4155,137079
20200907,1333,4155,4155,4150,4155,47537
20200907,1334,4155,4155,4150,4155,325582
20200907,1335,4155,4155,4150,4150,336116
20200907,1336,4150,4155,4145,4155,1275964
20200907,1337,4155,4155,4150,4155,35546
20200907,1338,4155,4160,4150,4160,582770
20200907,1339,4155,4160,4155,4160,192680
20200907,1340,4160,4160,4155,4160,15737
20200907,1341,4155,4160,4155,4155,33232
20200907,1342,4160,4160,4155,4160,23857
20200907,1343,4155,4160,4155,4160,11772
20200907,1344,4155,4160,4150,4155,283566
20200907,1345,4155,4155,4150,4155,32787
20200907,1346,4155,4160,4155,4155,244415
20200907,1347,4155,4155,4150,4155,16066
20200907,1348,4150,4160,4150,4160,86153
20200907,1349,4160,4165,4155,4160,569056
20200907,1350,4160,4165,4160,4165,111195
20200907,1351,4160,4165,4160,4160,145618
20200907,1352,4165,4165,4160,4160,185478
20200907,1353,4165,4165,4155,4165,331392
20200907,1354,4160,4165,4160,4160,121536
20200907,1355,4160,4165,4160,4165,8137
20200907,1356,4160,4165,4160,4160,899623
20200907,1357,4160,4160,4155,4160,285965
20200907,1358,4160,4165,4160,4160,201759
20200907,1359,4165,4165,4160,4165,13356
20200907,1400,4160,4165,4160,4165,16206
20200907,1401,4160,4170,4160,4165,320662
20200907,1402,4160,4165,4160,4160,44321
20200907,1403,4160,4165,4160,4160,669112
20200907,1404,4160,4165,4160,4160,547712
20200907,1405,4165,4165,4155,4160,569037
20200907,1406,4155,4160,4150,4155,835859
20200907,1407,4155,4160,4155,4160,390754
20200907,1408,4160,4165,4160,4165,40859
20200907,1409,4160,4165,4160,4165,6825
20200907,1410,4160,4165,4160,4165,517081
20200907,1411,4165,4170,4165,4165,24912
20200907,1412,4165,4170,4165,4165,179285
20200907,1413,4170,4170,4165,4165,314167
20200907,1414,4165,4165,4160,4165,23601
20200907,1415,4165,4170,4160,4165,253916
20200907,1416,4165,4170,4160,4165,445503
20200907,1417,4165,4170,4165,4170,6140
20200907,1418,4170,4170,4165,4170,42632
20200907,1419,4170,4170,4165,4170,41909
20200907,1420,4170,4170,4165,4165,533194
20200907,1421,4165,4170,4165,4165,93119
20200907,1422,4165,4170,4165,4165,34683
20200907,1423,4170,4170,4165,4165,24950
20200907,1424,4165,4170,4165,4165,95950
20200907,1425,4165,4170,4165,4165,95399
20200907,1426,4165,4170,4160,4165,300881
20200907,1427,4165,4170,4160,4165,102664
20200907,1428,4165,4165,4155,4155,521772
20200907,1429,4160,4160,4155,4160,667725
20200907,1430,4160,4165,4155,4160,353381
20200907,1431,4160,4165,4155,4165,288536
20200907,1432,4160,4165,4160,4160,6006
20200907,1433,4165,4165,4160,4165,40540
20200907,1434,4165,4165,4155,4160,265323
20200907,1435,4160,4165,4160,4160,100805
20200907,1436,4160,4165,4160,4165,140458
20200907,1437,4165,4165,4160,4165,472549
20200907,1438,4165,4175,4165,4170,930346
20200907,1439,4170,4170,4165,4170,44294
20200907,1440,4170,4170,4165,4170,28279
20200907,1441,4170,4170,4165,4170,51389
20200907,1442,4170,4170,4160,4165,603731
20200907,1443,4165,4170,4165,4165,398424
20200907,1444,4170,4170,4165,4165,18903
20200907,1445,4170,4170,4165,4165,5967
20200907,1446,4165,4170,4165,4165,308543
20200907,1447,4170,4170,4165,4170,22999
20200907,1448,4165,4170,4165,4165,13453
20200907,1449,4165,4170,4160,4165,163862
20200907,1450,4160,4170,4160,4165,154389
20200907,1451,4165,4165,4155,4165,848514
20200907,1452,4160,4170,4160,4160,203122
20200907,1453,4160,4170,4160,4165,162232
20200907,1454,4170,4175,4165,4175,837253
20200907,1455,4175,4175,4165,4170,353755
20200907,1456,4170,4175,4165,4170,155552
20200907,1457,4175,4175,4170,4175,65480
20200907,1458,4175,4175,4170,4170,625904
20200907,1459,4165,4170,4165,4170,135874
20200907,1500,4170,4170,4165,4170,100990
20200907,1501,4170,4170,4155,4160,912620
20200907,1502,4160,4165,4155,4160,213851
20200907,1503,4160,4165,4155,4155,633390
20200907,1504,4155,4160,4155,4160,172721
20200907,1505,4160,4165,4155,4160,348230
20200907,1506,4160,4165,4155,4160,244686
20200907,1507,4165,4165,4155,4160,425787
20200907,1508,4160,4165,4160,4160,70909
20200907,1509,4165,4170,4160,4170,873654
20200907,1510,4165,4170,4165,4165,380619
20200907,1511,4165,4170,4165,4170,80125
20200907,1512,4165,4170,4165,4165,373649
20200907,1513,4165,4170,4160,4165,254439
20200907,1514,4170,4170,4160,4165,372459
20200907,1515,4165,4170,4160,4170,69606
20200907,1516,4165,4170,4165,4165,97900
20200907,1517,4165,4170,4160,4165,320616
20200907,1518,4165,4170,4160,4160,474124
20200907,1519,4160,4170,4160,4165,393623
20200907,1520,4165,4165,4160,4165,546209
20200907,1530,4165,4165,4165,4165,1800114