날짜,시간,시가,고가,저가,종가,거래량
20200924,0901,4350,4375,4350,4375,5866754
20200924,0902,4370,4375,4350,4355,4343279
20200924,0903,4350,4365,4345,4360,4121176
20200924,0904,4360,4360,4345,4345,1742997
20200924,0905,4345,4350,4340,4345,1530456
20200924,0906,4345,4360,4345,4360,2686270
20200924,0907,4355,4360,4340,4340,1311691
20200924,0908,4345,4345,4335,4340,2382085
20200924,0909,4340,4345,4335,4340,1947768
20200924,0910,4335,4350,4335,4345,2135568
20200924,0911,4345,4355,4345,4350,2928365
20200924,0912,4350,4370,4350,4370,2495859
20200924,0913,4370,4375,4365,4375,2400187
20200924,0914,4370,4375,4350,4365,1521597
20200924,0915,4365,4370,4360,4365,612554
20200924,0916,4360,4370,4350,4355,1073244
20200924,0917,4355,4360,4345,4350,861765
20200924,0918,4345,4355,4345,4355,618665
20200924,0919,4350,4355,4340,4350,1285608
20200924,0920,4350,4355,4345,4350,794306
20200924,0921,4345,4355,4345,4355,731652
20200924,0922,4350,4355,4340,4345,581159
20200924,0923,4345,4360,4345,4360,945427
20200924,0924,4360,4375,4360,4370,2036604
20200924,0925,4365,4380,4365,4380,1546474
20200924,0926,4380,4385,4370,4385,1981959
20200924,0927,4385,4385,4375,4375,824471
20200924,0928,4375,4390,4370,4390,2491430
20200924,0929,4390,4395,4385,4395,1773828
20200924,0930,4395,4395,4380,4380,2025154
20200924,0931,4380,4400,4380,4390,1778655
20200924,0932,4390,4395,4375,4380,1442779
20200924,0933,4380,4380,4370,4375,925365
20200924,0934,4375,4380,4365,4375,1039480
20200924,0935,4375,4380,4365,4375,1456806
20200924,0936,4375,4375,4360,4370,888186
20200924,0937,4365,4370,4355,4360,844291
20200924,0938,4355,4365,4355,4365,1415141
20200924,0939,4365,4370,4355,4365,878497
20200924,0940,4365,4365,4350,4350,837225
20200924,0941,4355,4365,4350,4360,479729
20200924,0942,4360,4370,4360,4360,1116348
20200924,0943,4365,4370,4355,4370,490940
20200924,0944,4370,4370,4360,4365,211096
20200924,0945,4365,4365,4340,4350,1839857
20200924,0946,4350,4355,4345,4350,912783
20200924,0947,4350,4355,4345,4355,525896
20200924,0948,4355,4355,4340,4345,912572
20200924,0949,4345,4350,4340,4340,260939
20200924,0950,4340,4340,4330,4335,2214971
20200924,0951,4335,4350,4335,4350,895247
20200924,0952,4350,4350,4335,4340,956624
20200924,0953,4335,4345,4335,4340,383258
20200924,0954,4340,4345,4330,4330,1297566
20200924,0955,4330,4345,4325,4335,1106737
20200924,0956,4335,4340,4330,4335,1001769
20200924,0957,4335,4340,4330,4335,840115
20200924,0958,4335,4340,4330,4335,830467
20200924,0959,4335,4340,4330,4335,503671
20200924,1000,4335,4335,4325,4325,746298
20200924,1001,4325,4340,4325,4340,1230858
20200924,1002,4340,4350,4335,4350,1341742
20200924,1003,4350,4350,4330,4330,1620665
20200924,1004,4330,4340,4325,4340,1770951
20200924,1005,4335,4340,4325,4330,325861
20200924,1006,4330,4340,4330,4335,323201
20200924,1007,4335,4350,4330,4350,632545
20200924,1008,4350,4355,4340,4350,827649
20200924,1009,4350,4355,4345,4355,379728
20200924,1010,4355,4360,4350,4355,899485
20200924,1011,4355,4365,4350,4355,1935651
20200924,1012,4355,4360,4350,4350,466007
20200924,1013,4350,4360,4350,4360,440814
20200924,1014,4360,4360,4355,4360,666318
20200924,1015,4360,4370,4360,4365,1091352
20200924,1016,4365,4365,4355,4360,264384
20200924,1017,4360,4365,4350,4360,751109
20200924,1018,4355,4360,4345,4345,659450
20200924,1019,4345,4350,4345,4345,86347
20200924,1020,4350,4350,4340,4345,464901
20200924,1021,4345,4350,4340,4340,526071
20200924,1022,4340,4350,4340,4345,487841
20200924,1023,4345,4345,4335,4340,927923
20200924,1024,4340,4340,4330,4330,923570
20200924,1025,4335,4335,4330,4330,209476
20200924,1026,4330,4335,4320,4320,2204121
20200924,1027,4325,4335,4320,4335,1436811
20200924,1028,4335,4335,4325,4335,400581
20200924,1029,4330,4340,4330,4335,1169046
20200924,1030,4335,4340,4330,4335,670753
20200924,1031,4335,4340,4325,4325,1141727
20200924,1032,4330,4340,4330,4335,304166
20200924,1033,4340,4345,4335,4340,654233
20200924,1034,4340,4345,4335,4335,750140
20200924,1035,4335,4335,4325,4335,794846
20200924,1036,4330,4340,4330,4335,219882
20200924,1037,4335,4345,4335,4335,422226
20200924,1038,4340,4340,4335,4340,336959
20200924,1039,4340,4340,4335,4340,61706
20200924,1040,4340,4345,4330,4345,1080621
20200924,1041,4345,4355,4345,4355,556970
20200924,1042,4350,4355,4350,4350,651123
20200924,1043,4355,4360,4350,4355,1002140
20200924,1044,4355,4360,4350,4355,242467
20200924,1045,4355,4355,4345,4350,1120426
20200924,1046,4350,4360,4350,4360,289205
20200924,1047,4360,4365,4355,4360,1237108
20200924,1048,4360,4365,4355,4360,598041
20200924,1049,4360,4370,4360,4365,1223477
20200924,1050,4365,4370,4365,4370,345033
20200924,1051,4370,4375,4370,4375,1178683
20200924,1052,4370,4375,4365,4370,1271999
20200924,1053,4370,4375,4365,4370,333652
20200924,1054,4370,4375,4370,4375,967165
20200924,1055,4375,4380,4370,4375,1376178
20200924,1056,4380,4385,4375,4380,1820099
20200924,1057,4385,4390,4380,4385,1770069
20200924,1058,4390,4395,4385,4385,1162881
20200924,1059,4385,4390,4385,4390,439057
20200924,1100,4390,4395,4385,4395,1951744
20200924,1101,4395,4395,4385,4390,498428
20200924,1102,4395,4400,4390,4390,1953012
20200924,1103,4395,4395,4390,4395,234594
20200924,1104,4390,4395,4385,4390,691324
20200924,1105,4385,4400,4385,4395,1797266
20200924,1106,4395,4400,4395,4400,1535718
20200924,1107,4400,4405,4400,4400,425430
20200924,1108,4405,4405,4385,4390,1459306
20200924,1109,4390,4395,4385,4385,591461
20200924,1110,4385,4390,4375,4380,646431
20200924,1111,4380,4385,4380,4385,791278
20200924,1112,4380,4385,4380,4380,745239
20200924,1113,4385,4395,4380,4390,1671228
20200924,1114,4390,4395,4385,4390,606014
20200924,1115,4395,4400,4390,4400,693391
20200924,1116,4395,4400,4385,4390,692498
20200924,1117,4385,4390,4375,4375,1035255
20200924,1118,4375,4380,4370,4380,470251
20200924,1119,4375,4380,4375,4375,138481
20200924,1120,4380,4385,4375,4380,542768
20200924,1121,4385,4385,4380,4380,93952
20200924,1122,4380,4385,4380,4385,371395
20200924,1123,4385,4395,4385,4395,294195
20200924,1124,4390,4400,4390,4400,816527
20200924,1125,4400,4400,4395,4400,276516
20200924,1126,4400,4400,4385,4395,780358
20200924,1127,4395,4400,4390,4400,564963
20200924,1128,4395,4400,4390,4390,1236094
20200924,1129,4390,4400,4390,4395,1070767
20200924,1130,4395,4400,4390,4395,1117194
20200924,1131,4390,4405,4390,4400,1035921
20200924,1132,4400,4400,4390,4395,587287
20200924,1133,4395,4400,4390,4400,1360999
20200924,1134,4400,4405,4395,4400,963989
20200924,1135,4400,4410,4400,4410,1549226
20200924,1136,4410,4420,4405,4415,2497901
20200924,1137,4415,4425,4415,4425,1269456
20200924,1138,4425,4425,4415,4420,1252174
20200924,1139,4425,4425,4410,4410,734238
20200924,1140,4415,4415,4405,4405,1276873
20200924,1141,4405,4410,4400,4405,1027104
20200924,1142,4405,4410,4400,4405,919877
20200924,1143,4405,4415,4405,4415,1130000
20200924,1144,4415,4420,4405,4415,1043646
20200924,1145,4415,4420,4410,4410,305887
20200924,1146,4410,4415,4405,4410,676595
20200924,1147,4415,4420,4410,4415,392773
20200924,1148,4415,4415,4405,4415,577827
20200924,1149,4415,4420,4410,4420,817059
20200924,1150,4420,4425,4415,4425,1074374
20200924,1151,4420,4430,4415,4425,1344550
20200924,1152,4425,4430,4415,4425,640168
20200924,1153,4425,4425,4415,4420,490271
20200924,1154,4420,4425,4415,4420,329706
20200924,1155,4420,4425,4415,4420,211780
20200924,1156,4420,4425,4415,4425,181513
20200924,1157,4425,4425,4420,4425,96292
20200924,1158,4425,4425,4415,4415,1163848
20200924,1159,4415,4420,4400,4405,1680967
20200924,1200,4405,4410,4405,4405,637214
20200924,1201,4405,4415,4405,4410,302881
20200924,1202,4410,4415,4400,4405,787233
20200924,1203,4405,4415,4400,4405,949113
20200924,1204,4410,4410,4405,4410,380514
20200924,1205,4410,4415,4405,4415,402504
20200924,1206,4415,4415,4405,4410,221181
20200924,1207,4405,4410,4395,4400,926299
20200924,1208,4400,4405,4400,4400,211815
20200924,1209,4400,4405,4395,4400,532778
20200924,1210,4395,4400,4390,4395,644407
20200924,1211,4395,4395,4385,4390,919907
20200924,1212,4390,4390,4385,4385,519212
20200924,1213,4390,4395,4385,4395,382865
20200924,1214,4390,4395,4385,4395,571021
20200924,1215,4390,4390,4380,4380,668382
20200924,1216,4385,4390,4380,4390,605597
20200924,1217,4390,4395,4385,4390,493916
20200924,1218,4395,4395,4385,4385,808141
20200924,1219,4390,4390,4380,4385,355815
20200924,1220,4385,4390,4380,4385,109049
20200924,1221,4385,4395,4385,4395,626450
20200924,1222,4390,4395,4390,4395,98691
20200924,1223,4395,4400,4390,4400,386335
20200924,1224,4400,4405,4390,4405,953495
20200924,1225,4400,4405,4395,4395,304783
20200924,1226,4395,4405,4395,4400,422734
20200924,1227,4400,4405,4395,4400,254688
20200924,1228,4400,4400,4395,4395,43369
20200924,1229,4400,4400,4395,4400,61098
20200924,1230,4400,4410,4395,4405,960737
20200924,1231,4410,4410,4400,4405,519194
20200924,1232,4405,4415,4405,4410,885381
20200924,1233,4410,4410,4400,4405,395421
20200924,1234,4405,4405,4395,4400,285314
20200924,1235,4400,4400,4395,4400,189734
20200924,1236,4400,4400,4395,4395,202570
20200924,1237,4400,4400,4390,4395,479026
20200924,1238,4400,4400,4395,4400,169781
20200924,1239,4400,4400,4390,4395,210593
20200924,1240,4390,4400,4390,4390,129840
20200924,1241,4395,4395,4385,4390,482032
20200924,1242,4390,4395,4385,4390,593061
20200924,1243,4385,4400,4385,4395,468789
20200924,1244,4395,4400,4395,4400,271305
20200924,1245,4395,4400,4395,4400,178416
20200924,1246,4400,4405,4395,4400,622003
20200924,1247,4400,4405,4395,4405,262614
20200924,1248,4400,4405,4390,4390,528449
20200924,1249,4390,4400,4390,4390,86404
20200924,1250,4390,4400,4390,4400,93917
20200924,1251,4400,4400,4395,4400,127760
20200924,1252,4395,4405,4395,4405,172439
20200924,1253,4405,4405,4395,4405,748916
20200924,1254,4400,4405,4395,4400,786508
20200924,1255,4400,4405,4395,4395,387778
20200924,1256,4400,4405,4395,4400,156417
20200924,1257,4400,4400,4395,4400,50833
20200924,1258,4400,4400,4395,4400,64154
20200924,1259,4400,4405,4395,4405,144716
20200924,1300,4405,4410,4400,4410,1314417
20200924,1301,4405,4410,4400,4405,216677
20200924,1302,4405,4410,4400,4400,215437
20200924,1303,4405,4405,4395,4405,1097499
20200924,1304,4400,4405,4400,4405,52622
20200924,1305,4405,4405,4395,4400,108788
20200924,1306,4400,4400,4390,4390,369855
20200924,1307,4395,4395,4390,4395,282369
20200924,1308,4390,4390,4385,4390,835259
20200924,1309,4385,4395,4380,4395,1610220
20200924,1310,4390,4395,4385,4395,690432
20200924,1311,4390,4395,4380,4385,483386
20200924,1312,4380,4385,4380,4380,100594
20200924,1313,4385,4385,4375,4380,975490
20200924,1314,4375,4385,4375,4380,1314758
20200924,1315,4380,4385,4375,4380,224070
20200924,1316,4385,4385,4380,4385,520464
20200924,1317,4385,4385,4375,4375,1134900
20200924,1318,4380,4380,4370,4370,520846
20200924,1319,4370,4380,4370,4380,710859
20200924,1320,4385,4385,4375,4380,278536
20200924,1321,4380,4385,4375,4380,305168
20200924,1322,4380,4385,4380,4380,35541
20200924,1323,4380,4390,4380,4385,859772
20200924,1324,4390,4390,4380,4385,436302
20200924,1325,4385,4395,4385,4395,521729
20200924,1326,4390,4395,4385,4390,550094
20200924,1327,4390,4395,4385,4395,135254
20200924,1328,4390,4395,4385,4385,760229
20200924,1329,4390,4395,4385,4390,183816
20200924,1330,4390,4400,4385,4395,618881
20200924,1331,4395,4405,4390,4405,1023071
20200924,1332,4405,4415,4400,4410,1796407
20200924,1333,4405,4415,4405,4410,711497
20200924,1334,4410,4415,4405,4410,435930
20200924,1335,4410,4415,4410,4410,76586
20200924,1336,4415,4415,4410,4410,653623
20200924,1337,4415,4415,4410,4415,148847
20200924,1338,4415,4415,4410,4415,1376299
20200924,1339,4415,4425,4410,4425,1999372
20200924,1340,4425,4425,4415,4420,924190
20200924,1341,4420,4430,4420,4425,938140
20200924,1342,4425,4430,4420,4425,1114525
20200924,1343,4425,4430,4420,4430,948094
20200924,1344,4425,4430,4425,4430,2379959
20200924,1345,4430,4435,4425,4435,1317479
20200924,1346,4430,4435,4425,4430,691028
20200924,1347,4430,4435,4420,4425,1083096
20200924,1348,4425,4430,4420,4425,957424
20200924,1349,4420,4425,4415,4420,973016
20200924,1350,4420,4420,4415,4415,391467
20200924,1351,4420,4425,4415,4425,1423935
20200924,1352,4425,4430,4420,4425,468719
20200924,1353,4430,4430,4425,4430,959626
20200924,1354,4430,4435,4425,4435,467186
20200924,1355,4435,4445,4430,4440,3354330
20200924,1356,4440,4440,4430,4435,934938
20200924,1357,4435,4445,4425,4440,1489788
20200924,1358,4445,4445,4435,4440,1200668
20200924,1359,4440,4445,4440,4445,153623
20200924,1400,4445,4450,4440,4440,1951045
20200924,1401,4440,4445,4430,4430,1172610
20200924,1402,4430,4445,4430,4445,1398655
20200924,1403,4445,4445,4430,4435,1647791
20200924,1404,4435,4440,4430,4430,907200
20200924,1405,4430,4435,4420,4420,1612754
20200924,1406,4425,4425,4410,4415,1572609
20200924,1407,4415,4430,4410,4425,1823140
20200924,1408,4425,4430,4420,4425,866633
20200924,1409,4425,4430,4420,4420,312571
20200924,1410,4425,4425,4415,4420,1144063
20200924,1411,4415,4425,4415,4420,1379548
20200924,1412,4425,4425,4415,4420,356797
20200924,1413,4415,4420,4410,4420,748483
20200924,1414,4415,4420,4410,4410,236993
20200924,1415,4410,4420,4410,4410,361930
20200924,1416,4410,4425,4410,4420,994465
20200924,1417,4415,4425,4415,4420,507731
20200924,1418,4420,4425,4420,4425,171200
20200924,1419,4425,4430,4420,4430,457157
20200924,1420,4425,4435,4425,4430,1038078
20200924,1421,4425,4435,4420,4435,908279
20200924,1422,4430,4435,4425,4430,665664
20200924,1423,4430,4435,4430,4435,121378
20200924,1424,4430,4440,4430,4430,1030591
20200924,1425,4435,4440,4430,4440,512163
20200924,1426,4435,4445,4435,4445,1296777
20200924,1427,4440,4445,4435,4440,502992
20200924,1428,4440,4445,4430,4435,631417
20200924,1429,4435,4435,4425,4430,1116957
20200924,1430,4430,4435,4425,4425,445074
20200924,1431,4425,4435,4415,4420,1442279
20200924,1432,4420,4425,4415,4425,591421
20200924,1433,4425,4430,4415,4420,728871
20200924,1434,4420,4430,4415,4425,909444
20200924,1435,4425,4430,4420,4420,346137
20200924,1436,4420,4435,4420,4435,840154
20200924,1437,4430,4435,4425,4430,248820
20200924,1438,4430,4435,4425,4435,583388
20200924,1439,4435,4440,4430,4440,775764
20200924,1440,4440,4440,4425,4430,295226
20200924,1441,4430,4440,4430,4430,526811
20200924,1442,4435,4445,4430,4440,1142125
20200924,1443,4440,4445,4435,4445,538045
20200924,1444,4440,4445,4435,4440,1389162
20200924,1445,4440,4440,4435,4440,288364
20200924,1446,4440,4440,4425,4430,598760
20200924,1447,4430,4430,4420,4425,888520
20200924,1448,4420,4435,4420,4435,299020
20200924,1449,4430,4430,4420,4420,450330
20200924,1450,4425,4430,4420,4420,504777
20200924,1451,4420,4425,4420,4420,781396
20200924,1452,4420,4425,4415,4420,696937
20200924,1453,4420,4420,4405,4405,1828434
20200924,1454,4405,4415,4405,4410,1344984
20200924,1455,4410,4425,4410,4420,1405063
20200924,1456,4415,4420,4410,4415,870863
20200924,1457,4410,4415,4405,4405,1021872
20200924,1458,4405,4410,4400,4405,1138184
20200924,1459,4405,4415,4400,4410,821463
20200924,1500,4405,4410,4400,4405,271931
20200924,1501,4405,4410,4400,4400,242334
20200924,1502,4405,4410,4395,4395,1759106
20200924,1503,4395,4400,4390,4395,576801
20200924,1504,4390,4400,4390,4400,813841
20200924,1505,4400,4410,4395,4405,1286400
20200924,1506,4410,4415,4405,4415,478750
20200924,1507,4415,4415,4405,4410,1146978
20200924,1508,4415,4420,4410,4420,1086042
20200924,1509,4420,4420,4410,4415,689539
20200924,1510,4415,4425,4415,4420,1333727
20200924,1511,4420,4425,4410,4415,660713
20200924,1512,4415,4425,4410,4420,726428
20200924,1513,4425,4425,4415,4420,271208
20200924,1514,4420,4425,4415,4415,189646
20200924,1515,4415,4425,4410,4420,1141641
20200924,1516,4420,4425,4420,4425,204996
20200924,1517,4425,4430,4420,4420,1647633
20200924,1518,4425,4430,4420,4425,443284
20200924,1519,4430,4430,4425,4425,259915
20200924,1520,4425,4430,4425,4430,611852
20200924,1530,4435,4435,4435,4435,3129439