날짜,시간,시가,고가,저가,종가,거래량
20200908,0901,4090,4100,4085,4100,2463597
20200908,0902,4090,4100,4075,4080,2363383
20200908,0903,4080,4080,4070,4075,1519666
20200908,0904,4080,4095,4075,4090,990913
20200908,0905,4090,4100,4085,4095,1313964
20200908,0906,4095,4095,4085,4090,869181
20200908,0907,4095,4095,4085,4095,550857
20200908,0908,4095,4100,4085,4095,1885067
20200908,0909,4095,4100,4090,4095,489487
20200908,0910,4095,4100,4085,4090,371102
20200908,0911,4090,4095,4085,4095,414629
20200908,0912,4090,4095,4085,4090,1054469
20200908,0913,4095,4100,4090,4095,566245
20200908,0914,4095,4105,4090,4100,1272290
20200908,0915,4100,4105,4095,4100,353557
20200908,0916,4100,4105,4095,4100,357499
20200908,0917,4100,4105,4095,4105,400686
20200908,0918,4105,4115,4100,4110,1086376
20200908,0919,4105,4115,4105,4105,578120
20200908,0920,4105,4115,4105,4110,387186
20200908,0921,4110,4115,4105,4115,575302
20200908,0922,4110,4120,4110,4120,406656
20200908,0923,4120,4125,4115,4125,968912
20200908,0924,4125,4125,4110,4110,977004
20200908,0925,4110,4115,4100,4105,976984
20200908,0926,4105,4105,4090,4090,882577
20200908,0927,4090,4095,4090,4095,298411
20200908,0928,4095,4105,4090,4100,636027
20200908,0929,4095,4105,4095,4105,936004
20200908,0930,4105,4105,4095,4100,626531
20200908,0931,4100,4110,4095,4110,290232
20200908,0932,4105,4115,4100,4105,222386
20200908,0933,4110,4110,4105,4110,148630
20200908,0934,4110,4110,4105,4110,92585
20200908,0935,4110,4115,4105,4110,767787
20200908,0936,4110,4110,4100,4105,179078
20200908,0937,4105,4110,4095,4100,1026031
20200908,0938,4095,4100,4090,4095,565251
20200908,0939,4095,4100,4090,4095,812073
20200908,0940,4095,4100,4090,4095,519687
20200908,0941,4095,4110,4095,4105,1892232
20200908,0942,4105,4110,4100,4105,170544
20200908,0943,4105,4105,4095,4095,272323
20200908,0944,4095,4110,4095,4100,242340
20200908,0945,4100,4105,4100,4100,103880
20200908,0946,4105,4105,4095,4100,150722
20200908,0947,4100,4105,4100,4100,108064
20200908,0948,4105,4105,4090,4095,636684
20200908,0949,4095,4095,4080,4090,2400757
20200908,0950,4085,4090,4085,4085,776824
20200908,0951,4090,4095,4085,4090,946977
20200908,0952,4095,4095,4085,4090,107259
20200908,0953,4085,4090,4080,4085,500045
20200908,0954,4085,4085,4080,4080,356852
20200908,0955,4085,4085,4075,4080,1462446
20200908,0956,4080,4085,4075,4080,1324567
20200908,0957,4085,4085,4070,4075,804981
20200908,0958,4075,4075,4070,4075,1047122
20200908,0959,4075,4075,4060,4065,2803339
20200908,1000,4065,4075,4060,4070,698027
20200908,1001,4070,4070,4060,4070,822919
20200908,1002,4070,4075,4065,4070,769957
20200908,1003,4070,4080,4070,4075,536396
20200908,1004,4075,4075,4065,4070,755294
20200908,1005,4065,4075,4065,4070,283425
20200908,1006,4070,4080,4065,4080,291839
20200908,1007,4080,4080,4070,4075,226196
20200908,1008,4070,4080,4070,4080,312093
20200908,1009,4080,4085,4075,4080,172311
20200908,1010,4080,4085,4075,4080,459082
20200908,1011,4085,4085,4075,4085,734604
20200908,1012,4085,4090,4080,4085,505290
20200908,1013,4085,4090,4080,4085,48376
20200908,1014,4085,4085,4075,4080,480575
20200908,1015,4080,4080,4070,4075,469870
20200908,1016,4075,4080,4075,4080,90584
20200908,1017,4075,4085,4075,4085,448920
20200908,1018,4080,4085,4075,4075,456460
20200908,1019,4075,4075,4070,4075,78187
20200908,1020,4075,4080,4070,4080,860570
20200908,1021,4075,4075,4070,4075,122031
20200908,1022,4075,4085,4070,4085,442643
20200908,1023,4080,4085,4075,4085,79109
20200908,1024,4085,4085,4075,4085,246072
20200908,1025,4085,4085,4075,4085,435634
20200908,1026,4080,4085,4075,4075,139014
20200908,1027,4080,4085,4075,4080,121654
20200908,1028,4080,4080,4070,4075,1078579
20200908,1029,4080,4080,4070,4080,636293
20200908,1030,4080,4080,4070,4075,58739
20200908,1031,4075,4085,4070,4080,1080467
20200908,1032,4080,4085,4080,4085,80327
20200908,1033,4085,4090,4085,4085,1273585
20200908,1034,4085,4090,4080,4085,131107
20200908,1035,4085,4085,4075,4080,273446
20200908,1036,4080,4085,4075,4080,894612
20200908,1037,4075,4085,4075,4085,489347
20200908,1038,4085,4090,4080,4085,680942
20200908,1039,4085,4085,4080,4085,294196
20200908,1040,4080,4085,4080,4085,11184
20200908,1041,4080,4080,4075,4080,47897
20200908,1042,4080,4080,4075,4080,24806
20200908,1043,4075,4080,4075,4080,834148
20200908,1044,4075,4080,4070,4075,501592
20200908,1045,4075,4085,4075,4080,342603
20200908,1046,4080,4085,4080,4080,809569
20200908,1047,4085,4085,4080,4080,500420
20200908,1048,4080,4085,4075,4080,134300
20200908,1049,4080,4080,4070,4080,526666
20200908,1050,4080,4085,4075,4080,284761
20200908,1051,4080,4080,4075,4075,16900
20200908,1052,4075,4080,4075,4080,570529
20200908,1053,4080,4080,4075,4080,74447
20200908,1054,4075,4080,4070,4075,284600
20200908,1055,4075,4075,4070,4075,1606360
20200908,1056,4075,4080,4070,4075,500955
20200908,1057,4075,4080,4070,4080,70189
20200908,1058,4080,4080,4075,4075,58834
20200908,1059,4075,4080,4070,4070,383401
20200908,1100,4075,4080,4070,4075,58533
20200908,1101,4075,4075,4070,4075,9720
20200908,1102,4075,4075,4070,4070,324853
20200908,1103,4070,4070,4065,4070,750407
20200908,1104,4070,4070,4065,4070,206247
20200908,1105,4070,4070,4065,4070,59813
20200908,1106,4065,4070,4060,4065,973134
20200908,1107,4070,4070,4060,4065,376548
20200908,1108,4065,4070,4060,4065,188460
20200908,1109,4070,4070,4065,4065,296061
20200908,1110,4065,4070,4060,4065,575822
20200908,1111,4065,4070,4065,4070,34158
20200908,1112,4070,4070,4065,4070,36285
20200908,1113,4070,4070,4065,4070,34587
20200908,1114,4070,4075,4065,4075,702570
20200908,1115,4075,4075,4065,4070,220066
20200908,1116,4070,4070,4065,4065,110172
20200908,1117,4065,4075,4065,4070,184889
20200908,1118,4070,4075,4070,4075,51431
20200908,1119,4070,4075,4070,4075,175082
20200908,1120,4075,4075,4070,4075,22535
20200908,1121,4075,4075,4070,4070,36791
20200908,1122,4075,4075,4070,4075,19828
20200908,1123,4070,4075,4065,4070,580924
20200908,1124,4070,4070,4065,4070,44303
20200908,1125,4070,4070,4065,4065,98623
20200908,1126,4070,4070,4065,4070,129154
20200908,1127,4070,4075,4065,4075,305648
20200908,1128,4075,4080,4070,4075,743958
20200908,1129,4075,4080,4075,4080,499681
20200908,1130,4080,4085,4075,4080,998336
20200908,1131,4080,4085,4075,4080,420454
20200908,1132,4080,4085,4080,4080,308729
20200908,1133,4080,4085,4075,4080,209904
20200908,1134,4080,4085,4075,4085,249968
20200908,1135,4080,4090,4080,4090,674007
20200908,1136,4090,4090,4080,4085,228644
20200908,1137,4085,4090,4080,4085,291052
20200908,1138,4090,4090,4080,4085,254853
20200908,1139,4090,4090,4080,4085,95147
20200908,1140,4085,4090,4080,4085,105737
20200908,1141,4080,4085,4080,4085,21011
20200908,1142,4085,4085,4075,4080,413112
20200908,1143,4080,4085,4080,4080,25056
20200908,1144,4080,4085,4080,4080,15082
20200908,1145,4080,4085,4080,4085,36569
20200908,1146,4085,4085,4080,4085,37446
20200908,1147,4085,4085,4075,4085,465992
20200908,1148,4085,4085,4075,4080,53517
20200908,1149,4080,4085,4080,4085,67278
20200908,1150,4085,4085,4080,4080,4012
20200908,1151,4080,4085,4075,4080,67556
20200908,1152,4080,4080,4075,4080,76811
20200908,1153,4080,4085,4075,4085,248649
20200908,1154,4085,4085,4080,4085,3788
20200908,1155,4085,4090,4080,4085,525422
20200908,1156,4085,4085,4080,4080,47061
20200908,1157,4080,4085,4080,4085,4973
20200908,1158,4085,4085,4080,4085,10278
20200908,1159,4085,4090,4080,4085,207062
20200908,1200,4085,4090,4085,4085,13250
20200908,1201,4085,4090,4080,4085,298151
20200908,1202,4085,4090,4085,4090,128172
20200908,1203,4085,4095,4085,4095,894951
20200908,1204,4095,4095,4085,4090,381917
20200908,1205,4090,4095,4090,4095,100798
20200908,1206,4090,4095,4090,4090,38622
20200908,1207,4095,4095,4090,4095,65950
20200908,1208,4090,4095,4090,4095,6327
20200908,1209,4095,4095,4090,4095,180118
20200908,1210,4095,4095,4090,4090,23070
20200908,1211,4095,4100,4090,4095,830617
20200908,1212,4095,4095,4090,4090,342927
20200908,1213,4090,4095,4090,4095,13442
20200908,1214,4095,4095,4090,4090,12921
20200908,1215,4095,4100,4090,4095,226955
20200908,1216,4095,4100,4095,4100,101678
20200908,1217,4100,4100,4095,4095,83935
20200908,1218,4095,4100,4095,4100,11251
20200908,1219,4100,4100,4090,4095,334697
20200908,1220,4090,4100,4090,4095,258342
20200908,1221,4095,4100,4090,4095,98502
20200908,1222,4095,4100,4090,4095,75381
20200908,1223,4100,4100,4095,4095,131198
20200908,1224,4095,4095,4090,4090,495153
20200908,1225,4095,4095,4085,4085,244887
20200908,1226,4090,4095,4085,4090,171700
20200908,1227,4090,4095,4090,4095,555390
20200908,1228,4090,4100,4090,4095,650331
20200908,1229,4095,4100,4095,4095,41556
20200908,1230,4095,4105,4095,4100,924606
20200908,1231,4105,4105,4095,4100,192275
20200908,1232,4100,4100,4095,4100,172413
20200908,1233,4095,4105,4095,4100,208448
20200908,1234,4100,4100,4095,4100,147870
20200908,1235,4100,4100,4090,4090,232694
20200908,1236,4095,4095,4090,4090,382048
20200908,1237,4095,4095,4085,4085,76625
20200908,1238,4090,4090,4085,4090,28630
20200908,1239,4090,4090,4085,4090,29974
20200908,1240,4090,4090,4085,4085,67304
20200908,1241,4085,4090,4085,4085,733355
20200908,1242,4085,4090,4080,4090,149162
20200908,1243,4085,4090,4085,4085,31593
20200908,1244,4090,4090,4080,4080,156364
20200908,1245,4085,4085,4075,4080,843957
20200908,1246,4085,4085,4080,4085,25466
20200908,1247,4085,4085,4075,4085,276555
20200908,1248,4080,4085,4075,4080,132308
20200908,1249,4080,4085,4075,4085,126799
20200908,1250,4085,4085,4080,4085,10705
20200908,1251,4085,4085,4080,4085,14422
20200908,1252,4085,4085,4080,4085,22175
20200908,1253,4080,4085,4080,4085,21831
20200908,1254,4085,4085,4080,4085,13182
20200908,1255,4085,4085,4080,4085,7974
20200908,1256,4085,4085,4080,4085,40003
20200908,1257,4085,4085,4080,4085,17294
20200908,1258,4085,4085,4080,4080,35708
20200908,1259,4080,4085,4080,4085,31566
20200908,1300,4080,4085,4075,4080,575373
20200908,1301,4080,4085,4075,4085,97709
20200908,1302,4080,4085,4080,4080,100589
20200908,1303,4080,4085,4080,4080,74059
20200908,1304,4080,4080,4080,4080,23809
20200908,1305,4075,4080,4070,4080,989982
20200908,1306,4075,4080,4070,4080,163016
20200908,1307,4075,4080,4075,4080,87644
20200908,1308,4080,4080,4075,4080,40745
20200908,1309,4080,4080,4075,4080,14950
20200908,1310,4080,4080,4075,4080,25913
20200908,1311,4080,4080,4075,4075,9460
20200908,1312,4080,4080,4075,4080,16642
20200908,1313,4080,4080,4070,4080,411387
20200908,1314,4080,4080,4075,4080,4785
20200908,1315,4080,4080,4075,4080,11330
20200908,1316,4080,4085,4075,4080,334173
20200908,1317,4080,4085,4075,4080,22060
20200908,1318,4080,4085,4080,4085,18319
20200908,1319,4085,4085,4080,4080,381745
20200908,1320,4085,4085,4080,4085,25356
20200908,1321,4085,4085,4075,4080,71394
20200908,1322,4080,4085,4080,4080,46024
20200908,1323,4080,4085,4080,4085,2999
20200908,1324,4085,4085,4080,4080,4854
20200908,1325,4085,4085,4080,4085,4556
20200908,1326,4080,4085,4080,4085,3003
20200908,1327,4085,4085,4080,4085,15865
20200908,1328,4080,4085,4080,4080,8092
20200908,1329,4085,4085,4080,4085,8020
20200908,1330,4085,4085,4080,4085,20794
20200908,1331,4080,4090,4080,4085,900195
20200908,1332,4085,4085,4080,4080,234213
20200908,1333,4080,4085,4075,4080,53080
20200908,1334,4085,4085,4080,4080,20187
20200908,1335,4085,4085,4080,4085,35682
20200908,1336,4085,4085,4080,4080,10255
20200908,1337,4080,4085,4080,4085,9112
20200908,1338,4085,4085,4080,4085,17823
20200908,1339,4085,4090,4080,4090,406385
20200908,1340,4090,4090,4085,4090,30151
20200908,1341,4090,4090,4085,4090,5268
20200908,1342,4090,4090,4085,4090,9220
20200908,1343,4085,4090,4085,4090,40668
20200908,1344,4090,4090,4085,4090,52286
20200908,1345,4090,4090,4085,4090,49125
20200908,1346,4085,4090,4085,4085,52020
20200908,1347,4085,4090,4080,4085,232715
20200908,1348,4085,4085,4080,4085,42771
20200908,1349,4085,4090,4080,4085,171424
20200908,1350,4090,4090,4085,4085,37414
20200908,1351,4085,4090,4085,4085,71695
20200908,1352,4085,4090,4085,4090,17474
20200908,1353,4090,4090,4085,4090,37128
20200908,1354,4090,4090,4085,4090,14382
20200908,1355,4085,4090,4085,4090,320924
20200908,1356,4090,4090,4085,4090,48937
20200908,1357,4090,4090,4085,4090,21358
20200908,1358,4085,4090,4085,4090,14513
20200908,1359,4090,4090,4085,4085,156418
20200908,1400,4085,4090,4080,4085,76750
20200908,1401,4085,4090,4085,4085,83031
20200908,1402,4085,4085,4080,4080,55856
20200908,1403,4080,4085,4075,4080,483266
20200908,1404,4080,4085,4080,4085,27585
20200908,1405,4080,4085,4075,4080,304950
20200908,1406,4080,4085,4080,4080,39783
20200908,1407,4080,4085,4080,4085,425049
20200908,1408,4085,4085,4080,4085,65528
20200908,1409,4085,4090,4080,4085,146659
20200908,1410,4085,4090,4080,4090,14593
20200908,1411,4090,4090,4080,4090,47846
20200908,1412,4090,4090,4080,4085,27462
20200908,1413,4085,4085,4080,4085,9278
20200908,1414,4080,4085,4080,4085,16421
20200908,1415,4085,4085,4080,4080,318251
20200908,1416,4080,4080,4075,4080,43322
20200908,1417,4080,4085,4075,4080,152049
20200908,1418,4080,4085,4080,4080,12550
20200908,1419,4080,4085,4080,4085,65014
20200908,1420,4080,4085,4075,4080,41781
20200908,1421,4080,4080,4070,4075,614991
20200908,1422,4075,4075,4070,4075,56096
20200908,1423,4070,4075,4065,4070,1454665
20200908,1424,4070,4070,4065,4070,213423
20200908,1425,4070,4075,4065,4070,432169
20200908,1426,4075,4075,4065,4070,254566
20200908,1427,4070,4070,4065,4065,149149
20200908,1428,4070,4070,4065,4070,444641
20200908,1429,4070,4070,4065,4070,93524
20200908,1430,4070,4070,4065,4070,20153
20200908,1431,4070,4070,4065,4070,19906
20200908,1432,4070,4075,4065,4075,190515
20200908,1433,4070,4075,4065,4065,319218
20200908,1434,4070,4070,4065,4065,97520
20200908,1435,4070,4070,4065,4065,1286835
20200908,1436,4065,4070,4060,4070,208808
20200908,1437,4070,4075,4065,4070,505560
20200908,1438,4070,4075,4070,4070,198905
20200908,1439,4070,4075,4065,4070,95195
20200908,1440,4075,4075,4070,4075,48489
20200908,1441,4075,4075,4070,4075,78179
20200908,1442,4075,4075,4070,4075,22285
20200908,1443,4070,4075,4070,4075,27466
20200908,1444,4075,4075,4065,4070,356478
20200908,1445,4065,4070,4065,4070,119001
20200908,1446,4070,4070,4060,4065,766520
20200908,1447,4065,4065,4060,4065,166373
20200908,1448,4065,4065,4060,4060,201295
20200908,1449,4065,4065,4055,4060,1971080
20200908,1450,4060,4060,4055,4060,433293
20200908,1451,4060,4065,4055,4060,730832
20200908,1452,4060,4065,4060,4065,145645
20200908,1453,4065,4065,4060,4065,89914
20200908,1454,4065,4070,4060,4065,972097
20200908,1455,4070,4070,4065,4070,209861
20200908,1456,4070,4075,4065,4075,660772
20200908,1457,4075,4075,4070,4075,866472
20200908,1458,4075,4075,4070,4075,268238
20200908,1459,4075,4075,4070,4075,132348
20200908,1500,4075,4075,4065,4070,1206339
20200908,1501,4070,4070,4060,4065,749722
20200908,1502,4065,4070,4060,4065,876734
20200908,1503,4070,4070,4065,4070,334392
20200908,1504,4070,4070,4060,4065,275734
20200908,1505,4065,4070,4060,4065,473500
20200908,1506,4065,4065,4060,4065,107610
20200908,1507,4065,4065,4060,4065,258726
20200908,1508,4065,4070,4060,4065,303711
20200908,1509,4065,4070,4060,4065,243665
20200908,1510,4065,4070,4060,4065,162281
20200908,1511,4065,4070,4060,4065,245551
20200908,1512,4065,4065,4060,4065,284425
20200908,1513,4065,4070,4065,4065,199060
20200908,1514,4060,4070,4060,4065,275359
20200908,1515,4065,4070,4065,4065,229451
20200908,1516,4065,4065,4060,4065,98799
20200908,1517,4065,4065,4060,4060,86577
20200908,1518,4065,4065,4060,4060,1385083
20200908,1519,4060,4065,4055,4060,793433
20200908,1520,4060,4060,4055,4060,345505
20200908,1530,4050,4050,4050,4050,2206117