날짜,시간,시가,고가,저가,종가,거래량
20200902,0901,14885,14895,14825,14830,960659
20200902,0902,14830,14875,14810,14865,508036
20200902,0903,14865,14865,14810,14815,240740
20200902,0904,14815,14845,14810,14820,249529
20200902,0905,14820,14825,14790,14800,358738
20200902,0906,14800,14825,14790,14825,255684
20200902,0907,14820,14820,14780,14790,210356
20200902,0908,14790,14825,14785,14815,128257
20200902,0909,14815,14815,14790,14810,92362
20200902,0910,14805,14825,14795,14820,192957
20200902,0911,14820,14855,14815,14850,383059
20200902,0912,14850,14885,14850,14870,279214
20200902,0913,14875,14900,14870,14880,476517
20200902,0914,14880,14885,14825,14830,288577
20200902,0915,14835,14835,14815,14825,148728
20200902,0916,14825,14835,14815,14835,148678
20200902,0917,14835,14875,14835,14860,225391
20200902,0918,14860,14860,14835,14835,113919
20200902,0919,14835,14840,14775,14780,421142
20200902,0920,14780,14795,14770,14795,158908
20200902,0921,14795,14805,14775,14790,393959
20200902,0922,14790,14810,14785,14805,113439
20200902,0923,14800,14855,14800,14840,259665
20200902,0924,14840,14850,14820,14830,231173
20200902,0925,14830,14850,14830,14840,182875
20200902,0926,14840,14840,14810,14830,275335
20200902,0927,14830,14870,14825,14855,390322
20200902,0928,14860,14890,14855,14875,353379
20200902,0929,14875,14885,14865,14880,450580
20200902,0930,14880,14940,14875,14940,782598
20200902,0931,14935,14950,14900,14900,440215
20200902,0932,14900,14930,14900,14915,247655
20200902,0933,14910,14925,14885,14885,264199
20200902,0934,14890,14900,14870,14875,146288
20200902,0935,14875,14885,14865,14885,160916
20200902,0936,14890,14910,14885,14895,230642
20200902,0937,14890,14890,14870,14890,89069
20200902,0938,14890,14935,14885,14935,308022
20200902,0939,14930,14935,14880,14890,118618
20200902,0940,14890,14910,14885,14895,125055
20200902,0941,14895,14910,14885,14905,79556
20200902,0942,14900,14910,14895,14910,109511
20200902,0943,14915,14935,14900,14915,233297
20200902,0944,14910,14940,14900,14925,144337
20200902,0945,14930,14935,14925,14930,119336
20200902,0946,14930,14960,14910,14955,261288
20200902,0947,14955,14965,14930,14945,182806
20200902,0948,14940,14945,14915,14925,170557
20200902,0949,14925,14960,14925,14955,213858
20200902,0950,14955,14960,14935,14950,187448
20200902,0951,14955,14965,14930,14945,253017
20200902,0952,14940,14950,14915,14915,145448
20200902,0953,14915,14930,14905,14910,59118
20200902,0954,14915,14925,14910,14910,73462
20200902,0955,14915,14930,14910,14915,70782
20200902,0956,14915,14930,14895,14895,89922
20200902,0957,14900,14930,14890,14925,121882
20200902,0958,14930,14940,14915,14915,88108
20200902,0959,14915,14920,14890,14890,130849
20200902,1000,14895,14910,14895,14895,92748
20200902,1001,14895,14905,14865,14870,159267
20200902,1002,14875,14875,14845,14850,174699
20200902,1003,14845,14865,14840,14860,107017
20200902,1004,14865,14865,14835,14855,251432
20200902,1005,14855,14875,14845,14870,95550
20200902,1006,14865,14870,14845,14860,142948
20200902,1007,14855,14860,14825,14840,128445
20200902,1008,14840,14840,14820,14825,156447
20200902,1009,14825,14845,14810,14815,166979
20200902,1010,14815,14820,14800,14815,186575
20200902,1011,14810,14815,14775,14790,337108
20200902,1012,14785,14815,14785,14815,103611
20200902,1013,14815,14825,14795,14805,216360
20200902,1014,14805,14830,14795,14830,204683
20200902,1015,14830,14830,14810,14825,128025
20200902,1016,14820,14825,14810,14820,271406
20200902,1017,14825,14850,14825,14840,279387
20200902,1018,14845,14845,14835,14840,94561
20200902,1019,14840,14845,14820,14840,167549
20200902,1020,14840,14850,14835,14835,60432
20200902,1021,14830,14845,14830,14835,37085
20200902,1022,14830,14830,14820,14825,115551
20200902,1023,14825,14825,14790,14795,234993
20200902,1024,14800,14810,14790,14805,109688
20200902,1025,14805,14815,14800,14815,82032
20200902,1026,14815,14820,14790,14805,209143
20200902,1027,14805,14810,14795,14810,65836
20200902,1028,14810,14820,14800,14815,160375
20200902,1029,14810,14815,14805,14805,61096
20200902,1030,14805,14815,14795,14800,62115
20200902,1031,14800,14810,14785,14795,147999
20200902,1032,14795,14800,14785,14795,165420
20200902,1033,14800,14800,14775,14780,217012
20200902,1034,14780,14805,14760,14795,234851
20200902,1035,14795,14810,14790,14810,207351
20200902,1036,14810,14815,14795,14805,71442
20200902,1037,14800,14815,14785,14800,135549
20200902,1038,14805,14805,14785,14795,120236
20200902,1039,14795,14805,14785,14800,47543
20200902,1040,14800,14805,14785,14800,69386
20200902,1041,14805,14805,14785,14785,62583
20200902,1042,14790,14795,14780,14795,95823
20200902,1043,14795,14800,14780,14785,309834
20200902,1044,14785,14795,14780,14790,113482
20200902,1045,14790,14820,14785,14815,201062
20200902,1046,14815,14820,14805,14815,176518
20200902,1047,14815,14820,14810,14815,105599
20200902,1048,14820,14840,14820,14840,258249
20200902,1049,14840,14840,14820,14825,93505
20200902,1050,14825,14845,14815,14840,161916
20200902,1051,14845,14850,14810,14820,131908
20200902,1052,14820,14820,14805,14810,112795
20200902,1053,14810,14820,14800,14815,182357
20200902,1054,14815,14815,14790,14800,114361
20200902,1055,14800,14800,14775,14780,195156
20200902,1056,14780,14780,14750,14775,730954
20200902,1057,14775,14780,14750,14755,296155
20200902,1058,14755,14755,14730,14740,306535
20200902,1059,14740,14760,14735,14760,103456
20200902,1100,14760,14770,14745,14750,59632
20200902,1101,14745,14760,14740,14760,169029
20200902,1102,14760,14760,14735,14740,117275
20200902,1103,14735,14740,14720,14730,209688
20200902,1104,14730,14735,14720,14725,130608
20200902,1105,14725,14740,14720,14735,115666
20200902,1106,14735,14745,14720,14725,89941
20200902,1107,14725,14735,14725,14730,81896
20200902,1108,14725,14730,14715,14720,60561
20200902,1109,14720,14730,14720,14720,68427
20200902,1110,14720,14720,14705,14710,148144
20200902,1111,14710,14720,14700,14710,99298
20200902,1112,14715,14715,14690,14695,257360
20200902,1113,14690,14695,14680,14685,170584
20200902,1114,14680,14690,14670,14685,234069
20200902,1115,14690,14725,14685,14720,185369
20200902,1116,14720,14740,14715,14740,131321
20200902,1117,14735,14745,14730,14735,250261
20200902,1118,14735,14745,14730,14735,224529
20200902,1119,14735,14740,14725,14735,60997
20200902,1120,14735,14735,14715,14725,71007
20200902,1121,14715,14725,14705,14705,91123
20200902,1122,14700,14720,14700,14720,22446
20200902,1123,14720,14735,14720,14735,75054
20200902,1124,14735,14745,14730,14745,124494
20200902,1125,14745,14765,14740,14760,261823
20200902,1126,14760,14765,14740,14745,84017
20200902,1127,14745,14745,14730,14740,51710
20200902,1128,14740,14740,14730,14740,22493
20200902,1129,14740,14745,14730,14730,63839
20200902,1130,14730,14730,14720,14730,18158
20200902,1131,14735,14735,14705,14710,59702
20200902,1132,14710,14725,14705,14720,50341
20200902,1133,14715,14720,14695,14700,110974
20200902,1134,14705,14725,14695,14710,82691
20200902,1135,14715,14715,14695,14695,67736
20200902,1136,14695,14705,14680,14705,230673
20200902,1137,14705,14705,14685,14695,41671
20200902,1138,14695,14695,14675,14680,106559
20200902,1139,14680,14700,14675,14700,53245
20200902,1140,14700,14700,14675,14680,49189
20200902,1141,14685,14695,14680,14685,48345
20200902,1142,14690,14695,14685,14690,18829
20200902,1143,14690,14695,14675,14680,79234
20200902,1144,14685,14700,14680,14700,49172
20200902,1145,14700,14700,14680,14685,48339
20200902,1146,14685,14685,14650,14665,310593
20200902,1147,14665,14690,14665,14690,159509
20200902,1148,14685,14695,14680,14680,55970
20200902,1149,14685,14695,14675,14690,81118
20200902,1150,14690,14690,14675,14690,46389
20200902,1151,14685,14695,14680,14690,53948
20200902,1152,14685,14685,14665,14670,86440
20200902,1153,14665,14675,14655,14660,75006
20200902,1154,14660,14680,14655,14670,51415
20200902,1155,14670,14670,14645,14650,194748
20200902,1156,14650,14650,14625,14630,198257
20200902,1157,14625,14635,14615,14635,193165
20200902,1158,14635,14635,14605,14605,279728
20200902,1159,14605,14615,14595,14605,269068
20200902,1200,14605,14635,14600,14630,116407
20200902,1201,14630,14645,14625,14645,209222
20200902,1202,14640,14645,14630,14630,151211
20200902,1203,14630,14640,14625,14640,44055
20200902,1204,14640,14655,14640,14655,132435
20200902,1205,14655,14670,14650,14665,162448
20200902,1206,14665,14665,14645,14665,73828
20200902,1207,14660,14665,14640,14645,84620
20200902,1208,14645,14650,14630,14650,45116
20200902,1209,14650,14675,14650,14670,127112
20200902,1210,14670,14675,14655,14670,40990
20200902,1211,14670,14685,14665,14675,126633
20200902,1212,14675,14680,14665,14665,58762
20200902,1213,14665,14680,14665,14680,43492
20200902,1214,14680,14695,14675,14695,169332
20200902,1215,14700,14705,14690,14695,158381
20200902,1216,14700,14700,14690,14695,84913
20200902,1217,14690,14695,14680,14680,110454
20200902,1218,14685,14685,14665,14675,57149
20200902,1219,14675,14690,14670,14680,45590
20200902,1220,14675,14680,14665,14670,31608
20200902,1221,14665,14675,14660,14665,80854
20200902,1222,14660,14665,14655,14655,53576
20200902,1223,14660,14660,14650,14650,46007
20200902,1224,14655,14660,14640,14645,52297
20200902,1225,14645,14650,14640,14650,31223
20200902,1226,14650,14655,14645,14645,52105
20200902,1227,14645,14665,14640,14665,82001
20200902,1228,14665,14675,14665,14670,52946
20200902,1229,14670,14670,14645,14655,52458
20200902,1230,14655,14655,14640,14655,31135
20200902,1231,14655,14655,14630,14635,118381
20200902,1232,14635,14635,14610,14610,225689
20200902,1233,14615,14620,14600,14600,196325
20200902,1234,14600,14605,14585,14600,276846
20200902,1235,14600,14605,14595,14600,82886
20200902,1236,14595,14600,14580,14585,103195
20200902,1237,14580,14610,14580,14610,93579
20200902,1238,14615,14615,14600,14605,95542
20200902,1239,14605,14620,14605,14615,66654
20200902,1240,14615,14620,14605,14615,75246
20200902,1241,14615,14620,14605,14605,107199
20200902,1242,14600,14605,14595,14605,57918
20200902,1243,14600,14600,14585,14585,114710
20200902,1244,14585,14590,14580,14585,33858
20200902,1245,14590,14590,14570,14575,131450
20200902,1246,14575,14575,14565,14565,125962
20200902,1247,14570,14585,14565,14575,62022
20200902,1248,14575,14575,14550,14570,206419
20200902,1249,14570,14570,14550,14560,87653
20200902,1250,14560,14575,14555,14575,149452
20200902,1251,14580,14605,14575,14605,151792
20200902,1252,14605,14610,14595,14600,135519
20200902,1253,14600,14605,14595,14605,74823
20200902,1254,14605,14605,14590,14590,56455
20200902,1255,14595,14605,14585,14600,67524
20200902,1256,14600,14620,14600,14620,139827
20200902,1257,14620,14620,14610,14610,90077
20200902,1258,14610,14620,14605,14605,96543
20200902,1259,14605,14610,14600,14610,32203
20200902,1300,14610,14615,14605,14610,21709
20200902,1301,14610,14610,14590,14600,112663
20200902,1302,14600,14620,14600,14615,49647
20200902,1303,14615,14645,14615,14640,177568
20200902,1304,14640,14645,14630,14630,122547
20200902,1305,14630,14635,14620,14620,31507
20200902,1306,14625,14625,14605,14605,53043
20200902,1307,14610,14620,14605,14620,118928
20200902,1308,14620,14625,14605,14610,61142
20200902,1309,14610,14615,14605,14615,46120
20200902,1310,14615,14635,14605,14625,80423
20200902,1311,14625,14635,14615,14615,65333
20200902,1312,14620,14620,14605,14605,124429
20200902,1313,14605,14615,14605,14610,21663
20200902,1314,14615,14620,14605,14615,31244
20200902,1315,14615,14620,14610,14615,41078
20200902,1316,14615,14620,14610,14620,110672
20200902,1317,14620,14625,14615,14620,37106
20200902,1318,14625,14645,14625,14640,213173
20200902,1319,14640,14640,14625,14625,135385
20200902,1320,14625,14630,14620,14620,44571
20200902,1321,14620,14630,14620,14625,6862
20200902,1322,14620,14625,14615,14620,39813
20200902,1323,14625,14635,14620,14630,40583
20200902,1324,14625,14640,14625,14640,67533
20200902,1325,14640,14650,14635,14645,97753
20200902,1326,14645,14675,14640,14670,212082
20200902,1327,14670,14680,14665,14665,202002
20200902,1328,14665,14665,14650,14655,51578
20200902,1329,14655,14655,14630,14640,67638
20200902,1330,14640,14640,14635,14635,70350
20200902,1331,14635,14645,14630,14645,33381
20200902,1332,14645,14655,14640,14650,35508
20200902,1333,14650,14650,14625,14630,98813
20200902,1334,14630,14635,14625,14630,100125
20200902,1335,14630,14635,14625,14635,193110
20200902,1336,14630,14635,14620,14620,50340
20200902,1337,14620,14625,14610,14615,68656
20200902,1338,14615,14620,14605,14620,57880
20200902,1339,14615,14620,14615,14620,42770
20200902,1340,14620,14625,14615,14620,44524
20200902,1341,14625,14640,14620,14635,81182
20200902,1342,14640,14645,14620,14620,150706
20200902,1343,14620,14630,14615,14625,39542
20200902,1344,14625,14625,14615,14620,53512
20200902,1345,14615,14620,14610,14615,58176
20200902,1346,14615,14620,14605,14620,85005
20200902,1347,14620,14620,14590,14590,165284
20200902,1348,14595,14600,14590,14600,63724
20200902,1349,14600,14600,14585,14595,46157
20200902,1350,14595,14600,14590,14595,27728
20200902,1351,14595,14610,14595,14605,172695
20200902,1352,14615,14615,14605,14610,86064
20200902,1353,14610,14610,14595,14600,63820
20200902,1354,14600,14610,14595,14610,63077
20200902,1355,14605,14610,14595,14600,80875
20200902,1356,14600,14600,14595,14600,86763
20200902,1357,14600,14605,14595,14595,85164
20200902,1358,14595,14600,14585,14590,83497
20200902,1359,14590,14600,14585,14595,115601
20200902,1400,14595,14600,14585,14600,139582
20200902,1401,14600,14600,14580,14590,167237
20200902,1402,14590,14595,14580,14585,202334
20200902,1403,14585,14595,14580,14590,172038
20200902,1404,14585,14585,14580,14580,88678
20200902,1405,14585,14590,14585,14590,92115
20200902,1406,14590,14595,14590,14595,47387
20200902,1407,14595,14595,14575,14580,124850
20200902,1408,14580,14595,14580,14595,48885
20200902,1409,14595,14600,14580,14585,54649
20200902,1410,14585,14590,14580,14585,31092
20200902,1411,14585,14585,14570,14575,72513
20200902,1412,14575,14580,14550,14560,212032
20200902,1413,14565,14595,14560,14590,296478
20200902,1414,14585,14590,14580,14585,115997
20200902,1415,14585,14590,14575,14590,45000
20200902,1416,14590,14620,14590,14610,258818
20200902,1417,14615,14635,14610,14630,235964
20200902,1418,14625,14630,14615,14620,65948
20200902,1419,14625,14635,14620,14630,33904
20200902,1420,14630,14645,14625,14640,150331
20200902,1421,14635,14640,14625,14630,73815
20200902,1422,14630,14640,14615,14620,44726
20200902,1423,14620,14630,14615,14625,41096
20200902,1424,14625,14630,14625,14630,57285
20200902,1425,14625,14655,14625,14640,144060
20200902,1426,14645,14670,14645,14665,228368
20200902,1427,14660,14665,14650,14660,64188
20200902,1428,14660,14675,14660,14670,330449
20200902,1429,14675,14685,14670,14675,177649
20200902,1430,14675,14675,14655,14670,178536
20200902,1431,14665,14680,14665,14675,30833
20200902,1432,14675,14680,14660,14665,135722
20200902,1433,14665,14680,14665,14675,77979
20200902,1434,14675,14680,14675,14675,60082
20200902,1435,14675,14680,14665,14670,82331
20200902,1436,14670,14680,14665,14675,48955
20200902,1437,14670,14675,14665,14670,44596
20200902,1438,14670,14680,14670,14680,61374
20200902,1439,14680,14705,14675,14700,314584
20200902,1440,14700,14710,14690,14695,191492
20200902,1441,14695,14710,14685,14685,115040
20200902,1442,14690,14690,14675,14685,74189
20200902,1443,14685,14690,14665,14670,93240
20200902,1444,14670,14675,14665,14670,30158
20200902,1445,14670,14680,14665,14675,47884
20200902,1446,14670,14685,14670,14680,143687
20200902,1447,14680,14700,14675,14690,126069
20200902,1448,14695,14720,14695,14715,239684
20200902,1449,14710,14735,14710,14730,233471
20200902,1450,14730,14735,14715,14720,191991
20200902,1451,14715,14725,14705,14710,67416
20200902,1452,14710,14730,14705,14730,230814
20200902,1453,14730,14730,14720,14730,49155
20200902,1454,14730,14755,14725,14755,243008
20200902,1455,14755,14770,14750,14765,137572
20200902,1456,14765,14775,14765,14770,238646
20200902,1457,14770,14785,14765,14770,496480
20200902,1458,14770,14785,14765,14775,235141
20200902,1459,14770,14785,14770,14785,229543
20200902,1500,14780,14785,14765,14770,287950
20200902,1501,14770,14800,14770,14795,351880
20200902,1502,14795,14815,14795,14805,238400
20200902,1503,14805,14830,14805,14825,185190
20200902,1504,14825,14830,14820,14825,291582
20200902,1505,14820,14830,14805,14810,225629
20200902,1506,14810,14840,14800,14840,426406
20200902,1507,14840,14845,14820,14835,214457
20200902,1508,14830,14835,14820,14825,114816
20200902,1509,14830,14835,14815,14830,134609
20200902,1510,14825,14855,14825,14850,280122
20200902,1511,14845,14850,14820,14825,109205
20200902,1512,14820,14830,14805,14810,118906
20200902,1513,14810,14840,14810,14835,122188
20200902,1514,14835,14845,14820,14840,101646
20200902,1515,14845,14845,14835,14840,85414
20200902,1516,14845,14860,14835,14840,222391
20200902,1517,14845,14845,14820,14825,196304
20200902,1518,14825,14835,14820,14825,296613
20200902,1519,14830,14835,14820,14820,175180
20200902,1520,14825,14830,14820,14825,143613
20200902,1530,14825,14825,14825,14825,460467