날짜,시간,시가,고가,저가,종가,거래량
20200928,0901,4295,4315,4295,4310,4175524
20200928,0902,4315,4325,4310,4310,1619452
20200928,0903,4315,4315,4300,4300,1863356
20200928,0904,4300,4310,4295,4300,2343129
20200928,0905,4305,4310,4300,4300,495579
20200928,0906,4300,4310,4300,4310,671987
20200928,0907,4310,4310,4300,4310,1580620
20200928,0908,4315,4320,4310,4315,988025
20200928,0909,4315,4315,4300,4305,1074121
20200928,0910,4305,4315,4300,4310,556184
20200928,0911,4310,4315,4305,4310,556230
20200928,0912,4310,4320,4305,4315,1225610
20200928,0913,4320,4330,4315,4320,1140320
20200928,0914,4325,4325,4315,4320,838375
20200928,0915,4320,4325,4315,4320,350772
20200928,0916,4325,4325,4315,4320,241957
20200928,0917,4325,4325,4315,4320,629355
20200928,0918,4325,4325,4315,4325,732457
20200928,0919,4325,4330,4320,4330,554194
20200928,0920,4330,4335,4325,4335,449911
20200928,0921,4335,4335,4320,4330,1062976
20200928,0922,4325,4330,4325,4325,318880
20200928,0923,4325,4330,4320,4325,693849
20200928,0924,4320,4325,4315,4320,1102795
20200928,0925,4320,4320,4315,4315,282086
20200928,0926,4315,4320,4315,4320,92819
20200928,0927,4315,4325,4315,4315,497939
20200928,0928,4315,4325,4315,4320,527112
20200928,0929,4320,4325,4320,4320,504035
20200928,0930,4315,4330,4315,4330,331920
20200928,0931,4330,4330,4320,4330,274121
20200928,0932,4330,4335,4325,4335,579106
20200928,0933,4335,4335,4330,4335,1116341
20200928,0934,4335,4340,4330,4340,321599
20200928,0935,4335,4340,4330,4335,476290
20200928,0936,4335,4340,4330,4335,398329
20200928,0937,4335,4340,4330,4335,83041
20200928,0938,4335,4335,4325,4325,1085281
20200928,0939,4330,4330,4320,4325,602969
20200928,0940,4325,4330,4320,4325,323913
20200928,0941,4330,4335,4325,4325,1438247
20200928,0942,4325,4330,4325,4325,56335
20200928,0943,4325,4330,4320,4325,450183
20200928,0944,4320,4325,4320,4320,502701
20200928,0945,4320,4325,4320,4325,154103
20200928,0946,4325,4330,4320,4320,135179
20200928,0947,4325,4325,4320,4325,542449
20200928,0948,4325,4330,4320,4325,659373
20200928,0949,4325,4325,4320,4325,60545
20200928,0950,4325,4330,4320,4330,97152
20200928,0951,4330,4330,4320,4330,153708
20200928,0952,4330,4330,4325,4325,83470
20200928,0953,4325,4335,4325,4330,286364
20200928,0954,4330,4335,4325,4325,167387
20200928,0955,4330,4335,4325,4330,147245
20200928,0956,4330,4335,4330,4330,165761
20200928,0957,4330,4335,4330,4330,33117
20200928,0958,4335,4335,4330,4335,488918
20200928,0959,4335,4340,4330,4335,428031
20200928,1000,4335,4345,4330,4345,550653
20200928,1001,4340,4345,4335,4345,854619
20200928,1002,4340,4345,4335,4345,212173
20200928,1003,4345,4350,4340,4340,1095025
20200928,1004,4340,4350,4340,4345,322209
20200928,1005,4345,4350,4345,4350,146861
20200928,1006,4345,4350,4340,4345,531821
20200928,1007,4345,4350,4340,4340,564732
20200928,1008,4345,4345,4340,4340,441086
20200928,1009,4340,4345,4335,4335,274436
20200928,1010,4340,4345,4335,4340,283434
20200928,1011,4340,4345,4335,4335,149734
20200928,1012,4340,4345,4335,4340,86116
20200928,1013,4345,4345,4335,4335,571476
20200928,1014,4335,4340,4330,4335,218397
20200928,1015,4330,4335,4330,4330,96389
20200928,1016,4335,4340,4330,4340,244320
20200928,1017,4335,4335,4330,4330,195767
20200928,1018,4335,4335,4325,4330,638719
20200928,1019,4330,4335,4325,4330,160505
20200928,1020,4330,4330,4320,4320,584329
20200928,1021,4325,4325,4320,4320,67973
20200928,1022,4320,4330,4320,4325,1152050
20200928,1023,4325,4325,4320,4325,116627
20200928,1024,4325,4325,4315,4315,1111122
20200928,1025,4320,4320,4315,4320,927877
20200928,1026,4320,4320,4315,4320,324640
20200928,1027,4315,4325,4315,4325,471916
20200928,1028,4325,4325,4320,4320,75189
20200928,1029,4325,4325,4315,4320,550087
20200928,1030,4320,4320,4315,4320,83428
20200928,1031,4320,4320,4315,4315,84969
20200928,1032,4315,4320,4310,4320,990863
20200928,1033,4320,4320,4310,4310,526004
20200928,1034,4310,4320,4310,4315,722700
20200928,1035,4315,4320,4315,4320,973492
20200928,1036,4320,4320,4315,4320,282270
20200928,1037,4320,4325,4315,4320,322935
20200928,1038,4325,4325,4320,4320,201450
20200928,1039,4325,4325,4320,4320,17008
20200928,1040,4325,4325,4315,4315,110259
20200928,1041,4320,4320,4315,4320,416889
20200928,1042,4320,4320,4315,4315,16585
20200928,1043,4315,4320,4310,4315,923850
20200928,1044,4315,4315,4310,4315,46771
20200928,1045,4315,4315,4305,4310,946790
20200928,1046,4305,4310,4300,4305,2319176
20200928,1047,4300,4305,4300,4300,1225542
20200928,1048,4300,4305,4295,4300,519395
20200928,1049,4305,4305,4295,4300,380282
20200928,1050,4300,4305,4295,4295,729995
20200928,1051,4300,4300,4290,4300,1328074
20200928,1052,4300,4300,4290,4295,199782
20200928,1053,4295,4300,4290,4300,794965
20200928,1054,4295,4300,4290,4295,336411
20200928,1055,4295,4300,4290,4295,323783
20200928,1056,4300,4300,4295,4300,45537
20200928,1057,4300,4300,4290,4290,1138635
20200928,1058,4295,4295,4290,4290,99280
20200928,1059,4295,4295,4290,4290,793949
20200928,1100,4290,4295,4285,4290,980759
20200928,1101,4290,4290,4285,4290,427268
20200928,1102,4285,4290,4285,4285,264751
20200928,1103,4290,4290,4280,4280,812286
20200928,1104,4285,4285,4280,4280,459529
20200928,1105,4280,4285,4275,4275,893273
20200928,1106,4275,4280,4270,4275,1231062
20200928,1107,4275,4280,4270,4275,1394354
20200928,1108,4275,4275,4270,4275,143896
20200928,1109,4275,4280,4270,4280,765976
20200928,1110,4275,4280,4270,4270,419866
20200928,1111,4270,4275,4270,4275,191689
20200928,1112,4275,4275,4270,4275,49156
20200928,1113,4275,4280,4270,4270,469439
20200928,1114,4275,4280,4270,4275,398949
20200928,1115,4275,4280,4270,4280,766228
20200928,1116,4280,4280,4275,4280,317838
20200928,1117,4280,4285,4275,4285,427898
20200928,1118,4285,4285,4275,4280,471914
20200928,1119,4280,4280,4275,4280,83336
20200928,1120,4280,4280,4270,4275,689014
20200928,1121,4270,4275,4270,4275,96875
20200928,1122,4270,4275,4270,4275,127286
20200928,1123,4270,4275,4270,4270,736593
20200928,1124,4265,4270,4260,4260,1248879
20200928,1125,4260,4270,4260,4260,723448
20200928,1126,4265,4270,4260,4270,564685
20200928,1127,4265,4270,4260,4265,412904
20200928,1128,4260,4265,4255,4255,931737
20200928,1129,4260,4260,4250,4255,994458
20200928,1130,4255,4260,4255,4260,504428
20200928,1131,4260,4260,4250,4255,529957
20200928,1132,4255,4260,4255,4260,130523
20200928,1133,4255,4265,4255,4265,493925
20200928,1134,4265,4265,4260,4265,252923
20200928,1135,4265,4265,4255,4260,744724
20200928,1136,4260,4260,4255,4260,166139
20200928,1137,4255,4265,4255,4260,440349
20200928,1138,4260,4265,4255,4255,85538
20200928,1139,4260,4260,4255,4255,337983
20200928,1140,4255,4260,4255,4260,77798
20200928,1141,4260,4260,4250,4260,1000891
20200928,1142,4260,4260,4255,4260,95980
20200928,1143,4260,4260,4250,4255,536223
20200928,1144,4255,4260,4255,4260,45219
20200928,1145,4260,4265,4255,4260,619044
20200928,1146,4260,4260,4255,4260,52879
20200928,1147,4260,4260,4255,4260,51646
20200928,1148,4260,4260,4250,4255,299979
20200928,1149,4250,4260,4250,4255,198476
20200928,1150,4255,4255,4250,4255,74858
20200928,1151,4250,4255,4250,4255,50535
20200928,1152,4255,4255,4250,4255,1448566
20200928,1153,4255,4260,4250,4255,446628
20200928,1154,4255,4260,4255,4255,490455
20200928,1155,4255,4260,4255,4255,99777
20200928,1156,4260,4260,4250,4260,260977
20200928,1157,4255,4260,4255,4260,17209
20200928,1158,4260,4265,4255,4265,410343
20200928,1159,4260,4265,4255,4265,119804
20200928,1200,4260,4265,4260,4265,135681
20200928,1201,4265,4265,4260,4265,111298
20200928,1202,4265,4265,4260,4265,165175
20200928,1203,4260,4265,4260,4265,67404
20200928,1204,4260,4265,4260,4265,56381
20200928,1205,4265,4265,4255,4265,694822
20200928,1206,4265,4270,4260,4270,340053
20200928,1207,4265,4270,4260,4265,136929
20200928,1208,4265,4270,4260,4270,200922
20200928,1209,4270,4270,4265,4270,106434
20200928,1210,4270,4270,4265,4265,644293
20200928,1211,4265,4265,4260,4265,62838
20200928,1212,4260,4265,4260,4265,419898
20200928,1213,4265,4270,4260,4265,242524
20200928,1214,4265,4270,4260,4270,61029
20200928,1215,4270,4270,4265,4270,41652
20200928,1216,4270,4270,4260,4265,242473
20200928,1217,4265,4265,4260,4265,117090
20200928,1218,4265,4265,4255,4260,387651
20200928,1219,4260,4260,4255,4260,162998
20200928,1220,4260,4260,4255,4260,52836
20200928,1221,4260,4260,4255,4260,229474
20200928,1222,4260,4265,4260,4265,85914
20200928,1223,4265,4265,4260,4265,48511
20200928,1224,4265,4265,4260,4265,44574
20200928,1225,4265,4265,4255,4260,98868
20200928,1226,4255,4260,4255,4260,17674
20200928,1227,4255,4260,4255,4260,59736
20200928,1228,4260,4265,4255,4265,106555
20200928,1229,4265,4265,4260,4265,21890
20200928,1230,4265,4265,4260,4260,49445
20200928,1231,4265,4270,4260,4265,419296
20200928,1232,4265,4265,4260,4265,178129
20200928,1233,4265,4270,4260,4270,519265
20200928,1234,4270,4270,4260,4265,448423
20200928,1235,4265,4270,4260,4265,185230
20200928,1236,4265,4270,4260,4265,130175
20200928,1237,4265,4270,4260,4270,109834
20200928,1238,4270,4270,4265,4265,29471
20200928,1239,4270,4275,4265,4275,712801
20200928,1240,4275,4275,4270,4270,269141
20200928,1241,4275,4275,4265,4270,316730
20200928,1242,4275,4275,4270,4275,36052
20200928,1243,4275,4275,4270,4275,356220
20200928,1244,4270,4275,4270,4275,24058
20200928,1245,4275,4280,4270,4280,619523
20200928,1246,4280,4280,4270,4270,427439
20200928,1247,4275,4275,4265,4270,569554
20200928,1248,4270,4275,4265,4270,303807
20200928,1249,4270,4275,4265,4275,263931
20200928,1250,4270,4275,4265,4270,250648
20200928,1251,4270,4270,4265,4270,22317
20200928,1252,4270,4270,4260,4265,569697
20200928,1253,4270,4270,4260,4265,535702
20200928,1254,4265,4270,4265,4265,196175
20200928,1255,4270,4270,4260,4270,181220
20200928,1256,4265,4270,4260,4265,220700
20200928,1257,4265,4270,4260,4265,93409
20200928,1258,4265,4265,4260,4265,54294
20200928,1259,4265,4270,4260,4270,170526
20200928,1300,4270,4270,4265,4265,5788
20200928,1301,4270,4270,4265,4265,147749
20200928,1302,4265,4265,4260,4265,70689
20200928,1303,4265,4270,4260,4260,64240
20200928,1304,4265,4270,4265,4270,16319
20200928,1305,4265,4270,4260,4265,83285
20200928,1306,4265,4265,4260,4265,34416
20200928,1307,4265,4265,4260,4265,49028
20200928,1308,4260,4265,4260,4265,12998
20200928,1309,4260,4265,4260,4265,18784
20200928,1310,4260,4265,4260,4265,20168
20200928,1311,4265,4265,4260,4260,89650
20200928,1312,4260,4265,4260,4260,36310
20200928,1313,4260,4265,4260,4265,14481
20200928,1314,4265,4265,4260,4260,85821
20200928,1315,4260,4265,4260,4265,86288
20200928,1316,4265,4265,4260,4265,8922
20200928,1317,4265,4265,4260,4265,70494
20200928,1318,4265,4265,4260,4265,10574
20200928,1319,4265,4265,4260,4260,100602
20200928,1320,4265,4270,4260,4265,204348
20200928,1321,4265,4265,4260,4260,39753
20200928,1322,4260,4265,4260,4265,14347
20200928,1323,4265,4265,4260,4260,840605
20200928,1324,4260,4260,4250,4255,797628
20200928,1325,4255,4260,4250,4250,479569
20200928,1326,4255,4255,4250,4255,1149134
20200928,1327,4255,4255,4250,4250,198009
20200928,1328,4250,4255,4250,4255,284129
20200928,1329,4255,4255,4250,4255,54560
20200928,1330,4255,4255,4250,4255,399453
20200928,1331,4255,4255,4250,4255,267446
20200928,1332,4255,4260,4250,4260,340209
20200928,1333,4260,4265,4255,4260,844539
20200928,1334,4260,4265,4255,4255,111693
20200928,1335,4260,4260,4255,4260,24218
20200928,1336,4255,4265,4255,4260,767551
20200928,1337,4260,4265,4255,4260,62145
20200928,1338,4260,4260,4250,4255,671867
20200928,1339,4255,4260,4250,4260,316793
20200928,1340,4260,4260,4250,4255,109940
20200928,1341,4255,4255,4250,4255,35510
20200928,1342,4255,4255,4250,4255,17577
20200928,1343,4250,4255,4250,4255,43525
20200928,1344,4255,4255,4250,4255,36425
20200928,1345,4255,4255,4250,4250,33305
20200928,1346,4250,4255,4250,4255,94512
20200928,1347,4255,4255,4250,4255,53826
20200928,1348,4255,4255,4250,4250,63813
20200928,1349,4255,4260,4250,4260,903158
20200928,1350,4260,4260,4255,4255,90933
20200928,1351,4260,4260,4255,4260,49930
20200928,1352,4260,4260,4255,4260,27282
20200928,1353,4260,4260,4255,4260,21691
20200928,1354,4255,4260,4255,4255,713987
20200928,1355,4255,4260,4250,4255,178272
20200928,1356,4255,4260,4255,4255,23542
20200928,1357,4260,4260,4255,4255,7033
20200928,1358,4255,4260,4255,4255,52737
20200928,1359,4260,4260,4255,4260,958073
20200928,1400,4260,4260,4255,4260,58229
20200928,1401,4260,4260,4255,4260,99286
20200928,1402,4260,4260,4255,4260,14258
20200928,1403,4260,4265,4255,4255,1161055
20200928,1404,4260,4260,4255,4260,74881
20200928,1405,4260,4260,4255,4260,251194
20200928,1406,4255,4260,4255,4255,36117
20200928,1407,4260,4260,4255,4260,10665
20200928,1408,4255,4260,4250,4255,654420
20200928,1409,4255,4255,4250,4255,29725
20200928,1410,4255,4255,4250,4255,18873
20200928,1411,4255,4255,4250,4255,225017
20200928,1412,4255,4255,4250,4255,309444
20200928,1413,4255,4260,4250,4250,119552
20200928,1414,4250,4255,4250,4255,29832
20200928,1415,4255,4255,4250,4255,10301
20200928,1416,4255,4255,4250,4250,50764
20200928,1417,4250,4255,4250,4250,141812
20200928,1418,4255,4260,4250,4250,480146
20200928,1419,4255,4255,4250,4255,23793
20200928,1420,4250,4260,4250,4255,75114
20200928,1421,4260,4260,4250,4250,144876
20200928,1422,4255,4260,4250,4255,66487
20200928,1423,4255,4260,4250,4255,119063
20200928,1424,4255,4255,4250,4255,63199
20200928,1425,4255,4260,4255,4255,54192
20200928,1426,4255,4255,4250,4255,31855
20200928,1427,4255,4255,4250,4255,211706
20200928,1428,4255,4255,4250,4255,446508
20200928,1429,4255,4255,4250,4255,425042
20200928,1430,4250,4255,4250,4255,154700
20200928,1431,4250,4255,4250,4255,60389
20200928,1432,4255,4260,4250,4260,729473
20200928,1433,4260,4260,4255,4255,99085
20200928,1434,4260,4260,4250,4255,411822
20200928,1435,4255,4260,4250,4255,95321
20200928,1436,4255,4260,4250,4255,335375
20200928,1437,4255,4260,4255,4255,48795
20200928,1438,4260,4260,4250,4260,40817
20200928,1439,4255,4260,4255,4260,208775
20200928,1440,4255,4260,4255,4260,10234
20200928,1441,4255,4265,4255,4260,1639397
20200928,1442,4260,4265,4255,4260,241501
20200928,1443,4265,4270,4260,4265,1119875
20200928,1444,4265,4270,4265,4270,229527
20200928,1445,4270,4270,4260,4265,171330
20200928,1446,4265,4270,4265,4265,144413
20200928,1447,4270,4270,4265,4270,27065
20200928,1448,4270,4270,4265,4265,26257
20200928,1449,4270,4270,4265,4270,1640832
20200928,1450,4270,4270,4265,4270,79750
20200928,1451,4270,4270,4265,4270,29044
20200928,1452,4270,4270,4265,4265,76045
20200928,1453,4265,4270,4260,4265,369269
20200928,1454,4265,4270,4265,4270,237704
20200928,1455,4270,4275,4265,4275,1218407
20200928,1456,4270,4275,4270,4270,332788
20200928,1457,4270,4275,4265,4275,42181
20200928,1458,4275,4275,4265,4270,209130
20200928,1459,4265,4275,4265,4270,350581
20200928,1500,4270,4275,4265,4275,109438
20200928,1501,4270,4275,4265,4270,256298
20200928,1502,4265,4270,4265,4270,118765
20200928,1503,4270,4270,4260,4260,388026
20200928,1504,4265,4270,4260,4265,100262
20200928,1505,4270,4270,4260,4265,225587
20200928,1506,4265,4270,4260,4265,210090
20200928,1507,4265,4270,4260,4265,247223
20200928,1508,4270,4270,4265,4270,159839
20200928,1509,4265,4270,4265,4270,132203
20200928,1510,4265,4270,4265,4265,148252
20200928,1511,4265,4270,4265,4265,103962
20200928,1512,4265,4270,4265,4265,444912
20200928,1513,4270,4270,4265,4265,42387
20200928,1514,4270,4270,4265,4265,190965
20200928,1515,4270,4270,4265,4270,31140
20200928,1516,4270,4270,4265,4265,143024
20200928,1517,4265,4270,4265,4270,187025
20200928,1518,4265,4270,4260,4260,465550
20200928,1519,4265,4265,4260,4260,296539
20200928,1520,4260,4265,4260,4260,574917
20200928,1530,4265,4265,4265,4265,3523514