날짜,시간,시가,고가,저가,종가,거래량
20200923,0901,4210,4225,4205,4205,3589199
20200923,0902,4200,4210,4195,4205,2101662
20200923,0903,4210,4220,4205,4210,1195915
20200923,0904,4205,4215,4200,4200,1152224
20200923,0905,4200,4220,4200,4215,1319554
20200923,0906,4215,4225,4215,4220,712776
20200923,0907,4225,4230,4215,4220,1550885
20200923,0908,4220,4225,4215,4225,1175440
20200923,0909,4225,4230,4215,4220,1182832
20200923,0910,4220,4220,4210,4215,1293185
20200923,0911,4215,4215,4205,4210,1062657
20200923,0912,4210,4225,4205,4225,943442
20200923,0913,4220,4235,4220,4235,1790444
20200923,0914,4235,4235,4225,4235,1003244
20200923,0915,4235,4240,4230,4240,1163716
20200923,0916,4240,4240,4225,4230,1473188
20200923,0917,4230,4235,4225,4230,452686
20200923,0918,4230,4235,4225,4230,843787
20200923,0919,4235,4235,4225,4235,785387
20200923,0920,4235,4245,4230,4240,1074837
20200923,0921,4240,4245,4225,4240,1548213
20200923,0922,4240,4255,4240,4255,1152351
20200923,0923,4255,4260,4250,4255,1125925
20200923,0924,4255,4260,4245,4250,1181445
20200923,0925,4250,4265,4245,4260,1202586
20200923,0926,4265,4270,4260,4265,1609616
20200923,0927,4265,4270,4260,4270,1645963
20200923,0928,4270,4275,4260,4260,1987875
20200923,0929,4260,4265,4250,4255,1685004
20200923,0930,4250,4265,4250,4260,2164285
20200923,0931,4260,4265,4245,4250,1343552
20200923,0932,4250,4260,4250,4260,985270
20200923,0933,4260,4265,4255,4265,461283
20200923,0934,4265,4280,4260,4275,2496086
20200923,0935,4275,4275,4265,4275,1273838
20200923,0936,4270,4275,4265,4270,892732
20200923,0937,4270,4280,4270,4280,1261290
20200923,0938,4280,4285,4275,4285,1185308
20200923,0939,4285,4290,4280,4280,1375913
20200923,0940,4280,4285,4275,4280,1072731
20200923,0941,4285,4290,4270,4275,1382080
20200923,0942,4275,4280,4270,4280,984685
20200923,0943,4280,4280,4260,4260,1592198
20200923,0944,4260,4270,4255,4255,1429720
20200923,0945,4255,4265,4255,4255,993705
20200923,0946,4260,4260,4250,4260,1129802
20200923,0947,4260,4270,4260,4270,849203
20200923,0948,4270,4280,4265,4270,656372
20200923,0949,4275,4300,4275,4295,2596052
20200923,0950,4290,4305,4290,4300,2028880
20200923,0951,4300,4300,4285,4295,1533353
20200923,0952,4295,4300,4290,4295,951401
20200923,0953,4295,4310,4295,4305,1454490
20200923,0954,4300,4320,4300,4320,1415047
20200923,0955,4320,4325,4310,4315,2507282
20200923,0956,4315,4320,4310,4320,1009286
20200923,0957,4320,4320,4315,4315,456832
20200923,0958,4320,4335,4315,4335,2063142
20200923,0959,4330,4335,4325,4330,1804493
20200923,1000,4330,4335,4325,4330,870896
20200923,1001,4330,4340,4325,4335,2262657
20200923,1002,4330,4335,4315,4320,1765807
20200923,1003,4320,4335,4320,4335,1956090
20200923,1004,4335,4355,4330,4355,2588261
20200923,1005,4355,4355,4335,4340,2468937
20200923,1006,4335,4350,4335,4340,1226149
20200923,1007,4340,4355,4340,4350,1253589
20200923,1008,4350,4355,4345,4350,949323
20200923,1009,4355,4365,4350,4365,1436754
20200923,1010,4365,4370,4360,4370,1427715
20200923,1011,4370,4370,4365,4370,687248
20200923,1012,4370,4385,4365,4380,1997933
20200923,1013,4385,4390,4375,4385,2533755
20200923,1014,4385,4395,4380,4395,997428
20200923,1015,4395,4410,4390,4400,3564601
20200923,1016,4400,4415,4390,4400,2319913
20200923,1017,4395,4400,4375,4390,2858652
20200923,1018,4390,4390,4370,4375,1481410
20200923,1019,4375,4385,4370,4370,1619564
20200923,1020,4370,4380,4365,4375,1628324
20200923,1021,4370,4375,4355,4360,2461870
20200923,1022,4355,4365,4350,4350,2049387
20200923,1023,4355,4360,4350,4355,1453344
20200923,1024,4355,4360,4350,4360,2520040
20200923,1025,4360,4360,4345,4360,1810098
20200923,1026,4360,4365,4350,4355,1479087
20200923,1027,4355,4360,4350,4350,710793
20200923,1028,4350,4365,4350,4365,1701622
20200923,1029,4360,4370,4355,4365,1557723
20200923,1030,4365,4370,4360,4370,695055
20200923,1031,4370,4375,4360,4365,2309020
20200923,1032,4360,4365,4350,4355,581637
20200923,1033,4360,4365,4350,4350,942166
20200923,1034,4350,4350,4340,4340,1276109
20200923,1035,4340,4345,4325,4325,3117256
20200923,1036,4325,4335,4320,4320,2038156
20200923,1037,4320,4325,4310,4320,2249362
20200923,1038,4315,4320,4310,4315,962517
20200923,1039,4315,4320,4315,4315,1037306
20200923,1040,4315,4320,4310,4315,1680775
20200923,1041,4320,4320,4310,4315,616120
20200923,1042,4315,4325,4315,4325,792490
20200923,1043,4325,4335,4320,4330,1911558
20200923,1044,4330,4340,4330,4340,1158100
20200923,1045,4340,4340,4325,4335,1678805
20200923,1046,4335,4345,4335,4345,1278196
20200923,1047,4345,4345,4330,4335,1237909
20200923,1048,4335,4340,4330,4330,822738
20200923,1049,4335,4340,4330,4335,856765
20200923,1050,4335,4335,4320,4320,645162
20200923,1051,4325,4330,4320,4325,664968
20200923,1052,4325,4330,4315,4315,563495
20200923,1053,4315,4320,4315,4315,545578
20200923,1054,4320,4325,4310,4310,978639
20200923,1055,4310,4315,4300,4300,1527305
20200923,1056,4300,4310,4300,4310,1290215
20200923,1057,4305,4315,4300,4300,1735101
20200923,1058,4305,4310,4300,4305,617187
20200923,1059,4305,4305,4300,4300,424287
20200923,1100,4305,4305,4295,4300,1869202
20200923,1101,4305,4315,4300,4310,1106950
20200923,1102,4310,4310,4300,4300,523492
20200923,1103,4305,4305,4295,4305,969127
20200923,1104,4305,4315,4300,4310,709552
20200923,1105,4315,4315,4305,4315,398879
20200923,1106,4310,4320,4310,4320,1324366
20200923,1107,4320,4335,4315,4335,1379270
20200923,1108,4335,4335,4325,4335,500777
20200923,1109,4335,4340,4330,4335,982954
20200923,1110,4335,4345,4335,4340,1089656
20200923,1111,4340,4340,4330,4335,968574
20200923,1112,4330,4350,4330,4345,1082663
20200923,1113,4345,4345,4340,4340,597965
20200923,1114,4340,4350,4335,4340,1048867
20200923,1115,4340,4345,4330,4345,460464
20200923,1116,4340,4345,4325,4330,685234
20200923,1117,4325,4330,4320,4320,908749
20200923,1118,4325,4330,4320,4325,217106
20200923,1119,4325,4330,4320,4325,335957
20200923,1120,4330,4330,4315,4315,363826
20200923,1121,4320,4320,4305,4305,490051
20200923,1122,4305,4320,4305,4320,480849
20200923,1123,4315,4320,4310,4315,192150
20200923,1124,4315,4335,4315,4335,501733
20200923,1125,4330,4340,4325,4335,538324
20200923,1126,4335,4340,4330,4340,314179
20200923,1127,4340,4340,4330,4335,371571
20200923,1128,4335,4340,4330,4335,433780
20200923,1129,4330,4335,4320,4330,320430
20200923,1130,4330,4340,4330,4330,414568
20200923,1131,4335,4345,4330,4340,922298
20200923,1132,4340,4345,4340,4345,177835
20200923,1133,4345,4345,4335,4340,600098
20200923,1134,4340,4345,4340,4340,241031
20200923,1135,4340,4345,4335,4340,164078
20200923,1136,4335,4340,4325,4340,546970
20200923,1137,4335,4340,4330,4340,325407
20200923,1138,4335,4345,4335,4340,456630
20200923,1139,4345,4350,4340,4340,1249027
20200923,1140,4345,4350,4340,4350,696735
20200923,1141,4350,4350,4340,4345,915852
20200923,1142,4345,4350,4340,4340,452924
20200923,1143,4340,4350,4340,4345,338660
20200923,1144,4345,4355,4345,4355,764534
20200923,1145,4355,4355,4345,4350,608503
20200923,1146,4355,4355,4345,4350,443695
20200923,1147,4350,4355,4340,4345,672200
20200923,1148,4345,4345,4330,4335,741174
20200923,1149,4335,4340,4330,4335,553447
20200923,1150,4335,4340,4330,4335,798261
20200923,1151,4330,4340,4330,4340,1390809
20200923,1152,4340,4340,4330,4330,325942
20200923,1153,4330,4340,4330,4335,271220
20200923,1154,4335,4345,4335,4340,252390
20200923,1155,4340,4345,4340,4345,76877
20200923,1156,4345,4345,4335,4335,371808
20200923,1157,4340,4340,4330,4335,178908
20200923,1158,4335,4340,4330,4340,236247
20200923,1159,4335,4345,4335,4340,221803
20200923,1200,4340,4345,4340,4340,420709
20200923,1201,4340,4355,4340,4350,776508
20200923,1202,4355,4355,4345,4350,492687
20200923,1203,4350,4360,4350,4355,1511042
20200923,1204,4355,4360,4355,4355,525010
20200923,1205,4355,4365,4350,4355,1118121
20200923,1206,4360,4365,4355,4360,242868
20200923,1207,4360,4365,4355,4360,858128
20200923,1208,4360,4360,4350,4355,1185576
20200923,1209,4355,4355,4345,4355,364234
20200923,1210,4355,4355,4345,4350,385966
20200923,1211,4350,4355,4345,4345,305077
20200923,1212,4350,4350,4340,4340,1102167
20200923,1213,4345,4345,4340,4345,62878
20200923,1214,4345,4350,4340,4345,725917
20200923,1215,4345,4345,4340,4345,48602
20200923,1216,4345,4350,4340,4340,648981
20200923,1217,4340,4345,4335,4335,264486
20200923,1218,4335,4340,4335,4340,913127
20200923,1219,4340,4340,4330,4335,350090
20200923,1220,4335,4335,4325,4325,805926
20200923,1221,4325,4335,4325,4330,362098
20200923,1222,4330,4335,4325,4330,362594
20200923,1223,4335,4335,4325,4325,284955
20200923,1224,4330,4330,4320,4325,947527
20200923,1225,4320,4325,4315,4320,678276
20200923,1226,4320,4320,4310,4320,979261
20200923,1227,4315,4320,4315,4320,417707
20200923,1228,4320,4320,4315,4320,328212
20200923,1229,4315,4320,4310,4315,866185
20200923,1230,4315,4315,4310,4310,570552
20200923,1231,4310,4315,4305,4305,600842
20200923,1232,4305,4310,4300,4305,894184
20200923,1233,4305,4315,4305,4310,852773
20200923,1234,4310,4315,4305,4310,457345
20200923,1235,4310,4310,4300,4305,1020196
20200923,1236,4305,4310,4300,4305,1196410
20200923,1237,4305,4320,4305,4315,715887
20200923,1238,4315,4320,4310,4315,352585
20200923,1239,4315,4320,4310,4315,342167
20200923,1240,4315,4315,4300,4310,728126
20200923,1241,4310,4320,4310,4315,372274
20200923,1242,4320,4320,4310,4315,774817
20200923,1243,4315,4315,4305,4310,497965
20200923,1244,4305,4310,4300,4300,961019
20200923,1245,4305,4305,4300,4305,194244
20200923,1246,4305,4315,4300,4315,449760
20200923,1247,4315,4320,4310,4315,221778
20200923,1248,4315,4320,4310,4310,309979
20200923,1249,4310,4310,4300,4305,551673
20200923,1250,4305,4305,4300,4305,482562
20200923,1251,4300,4305,4295,4295,1516194
20200923,1252,4295,4300,4285,4290,1968551
20200923,1253,4290,4300,4290,4300,1127776
20200923,1254,4300,4310,4295,4305,450285
20200923,1255,4305,4310,4305,4310,123472
20200923,1256,4310,4315,4305,4315,621948
20200923,1257,4315,4315,4300,4300,605653
20200923,1258,4300,4310,4300,4305,1114600
20200923,1259,4305,4310,4305,4310,57158
20200923,1300,4310,4315,4305,4315,226459
20200923,1301,4310,4320,4310,4320,1348250
20200923,1302,4320,4320,4305,4305,1089260
20200923,1303,4310,4310,4300,4305,479157
20200923,1304,4305,4305,4285,4290,1051032
20200923,1305,4290,4295,4285,4290,1146968
20200923,1306,4290,4295,4280,4285,1657914
20200923,1307,4280,4290,4280,4285,755358
20200923,1308,4285,4285,4275,4280,991546
20200923,1309,4280,4280,4270,4280,1123651
20200923,1310,4280,4280,4270,4270,859423
20200923,1311,4270,4285,4270,4280,1771433
20200923,1312,4280,4280,4270,4275,411376
20200923,1313,4280,4280,4270,4275,826104
20200923,1314,4275,4280,4275,4280,147835
20200923,1315,4280,4285,4275,4280,1110542
20200923,1316,4280,4285,4265,4265,1068149
20200923,1317,4265,4280,4265,4280,389782
20200923,1318,4280,4295,4275,4290,1063084
20200923,1319,4290,4300,4290,4295,1213197
20200923,1320,4295,4295,4280,4285,755384
20200923,1321,4285,4290,4280,4285,509338
20200923,1322,4285,4290,4285,4290,509441
20200923,1323,4290,4290,4285,4285,914185
20200923,1324,4290,4290,4280,4280,583531
20200923,1325,4280,4290,4280,4285,197376
20200923,1326,4285,4290,4280,4290,183469
20200923,1327,4285,4285,4270,4275,892836
20200923,1328,4275,4280,4270,4270,393468
20200923,1329,4275,4280,4270,4275,989916
20200923,1330,4275,4280,4275,4275,757709
20200923,1331,4275,4275,4265,4270,664823
20200923,1332,4270,4285,4270,4275,556502
20200923,1333,4275,4275,4265,4270,272016
20200923,1334,4270,4280,4270,4275,771942
20200923,1335,4275,4275,4265,4270,554765
20200923,1336,4270,4275,4265,4270,582332
20200923,1337,4265,4270,4265,4270,124218
20200923,1338,4265,4275,4265,4275,253875
20200923,1339,4270,4285,4270,4280,735694
20200923,1340,4280,4280,4270,4275,313520
20200923,1341,4275,4275,4265,4270,216752
20200923,1342,4270,4270,4260,4265,736714
20200923,1343,4265,4265,4260,4260,984739
20200923,1344,4260,4265,4250,4255,2262088
20200923,1345,4260,4260,4255,4255,436137
20200923,1346,4255,4260,4250,4250,918169
20200923,1347,4255,4260,4250,4250,398119
20200923,1348,4255,4260,4245,4250,724042
20200923,1349,4255,4255,4245,4250,449564
20200923,1350,4250,4255,4245,4255,725661
20200923,1351,4255,4260,4250,4255,485867
20200923,1352,4255,4255,4245,4250,534460
20200923,1353,4255,4265,4250,4260,909270
20200923,1354,4260,4265,4255,4265,823588
20200923,1355,4265,4270,4260,4265,756188
20200923,1356,4265,4265,4255,4260,473279
20200923,1357,4260,4260,4250,4250,325400
20200923,1358,4250,4255,4245,4250,1582210
20200923,1359,4245,4255,4245,4250,312099
20200923,1400,4250,4260,4250,4255,204277
20200923,1401,4255,4260,4250,4260,324827
20200923,1402,4260,4260,4250,4255,188776
20200923,1403,4255,4255,4250,4255,144115
20200923,1404,4250,4260,4250,4255,1103223
20200923,1405,4255,4260,4250,4255,69651
20200923,1406,4260,4260,4250,4255,192389
20200923,1407,4255,4260,4255,4255,106926
20200923,1408,4260,4265,4255,4265,885599
20200923,1409,4265,4270,4260,4265,365253
20200923,1410,4265,4270,4260,4265,188541
20200923,1411,4265,4285,4265,4275,2323068
20200923,1412,4280,4280,4270,4280,579456
20200923,1413,4280,4280,4275,4280,679836
20200923,1414,4280,4285,4275,4280,919276
20200923,1415,4280,4285,4275,4280,517230
20200923,1416,4280,4290,4280,4290,1056230
20200923,1417,4290,4290,4275,4280,851855
20200923,1418,4280,4280,4270,4270,1380190
20200923,1419,4275,4275,4265,4275,550332
20200923,1420,4270,4270,4265,4270,157132
20200923,1421,4265,4270,4255,4260,722007
20200923,1422,4260,4265,4250,4255,1633951
20200923,1423,4260,4260,4250,4260,1106580
20200923,1424,4255,4260,4245,4250,1623531
20200923,1425,4250,4260,4245,4255,1846996
20200923,1426,4255,4255,4245,4255,1294658
20200923,1427,4255,4255,4245,4245,487755
20200923,1428,4245,4255,4245,4245,1763233
20200923,1429,4250,4250,4240,4245,550849
20200923,1430,4245,4255,4245,4255,460140
20200923,1431,4250,4255,4240,4245,444905
20200923,1432,4245,4255,4245,4245,283698
20200923,1433,4250,4250,4240,4240,1497804
20200923,1434,4240,4245,4230,4230,1403903
20200923,1435,4235,4235,4225,4225,1164480
20200923,1436,4225,4235,4220,4235,1595502
20200923,1437,4230,4235,4220,4225,1095032
20200923,1438,4230,4230,4225,4230,182779
20200923,1439,4230,4230,4220,4225,549104
20200923,1440,4225,4230,4220,4220,342907
20200923,1441,4220,4230,4220,4225,730732
20200923,1442,4230,4235,4225,4230,685968
20200923,1443,4230,4235,4225,4230,845455
20200923,1444,4230,4235,4225,4230,263519
20200923,1445,4230,4235,4225,4235,83014
20200923,1446,4235,4235,4215,4220,1025057
20200923,1447,4220,4235,4215,4230,725601
20200923,1448,4235,4235,4225,4235,394916
20200923,1449,4235,4245,4230,4245,836203
20200923,1450,4245,4245,4230,4235,828670
20200923,1451,4235,4240,4225,4225,247232
20200923,1452,4230,4240,4225,4235,1234893
20200923,1453,4235,4245,4235,4240,600009
20200923,1454,4240,4240,4230,4235,328760
20200923,1455,4235,4245,4235,4235,827695
20200923,1456,4240,4240,4230,4230,214012
20200923,1457,4230,4235,4225,4230,293728
20200923,1458,4230,4230,4225,4230,162267
20200923,1459,4230,4230,4220,4230,1018453
20200923,1500,4225,4230,4220,4230,488310
20200923,1501,4235,4240,4230,4235,468006
20200923,1502,4235,4240,4230,4235,185160
20200923,1503,4230,4240,4230,4230,593302
20200923,1504,4230,4235,4225,4225,168315
20200923,1505,4230,4240,4225,4235,683908
20200923,1506,4235,4240,4230,4235,198144
20200923,1507,4235,4240,4230,4240,258687
20200923,1508,4240,4245,4235,4245,635249
20200923,1509,4245,4245,4240,4245,474491
20200923,1510,4245,4250,4240,4245,593005
20200923,1511,4245,4245,4230,4245,1003115
20200923,1512,4240,4250,4235,4245,448562
20200923,1513,4250,4250,4240,4245,362297
20200923,1514,4240,4245,4235,4240,92921
20200923,1515,4235,4250,4235,4245,674200
20200923,1516,4240,4250,4240,4245,502831
20200923,1517,4245,4250,4240,4245,414657
20200923,1518,4245,4250,4245,4245,151509
20200923,1519,4250,4250,4240,4245,346041
20200923,1520,4245,4245,4235,4235,439622
20200923,1530,4240,4240,4240,4240,2357174