날짜,시간,시가,고가,저가,종가,거래량
20200921,0901,15400,15435,15385,15410,565595
20200921,0902,15420,15465,15410,15465,313182
20200921,0903,15460,15490,15455,15480,290933
20200921,0904,15475,15495,15470,15480,451233
20200921,0905,15480,15500,15470,15475,139859
20200921,0906,15470,15480,15440,15445,204831
20200921,0907,15445,15450,15415,15430,201592
20200921,0908,15425,15430,15400,15410,358485
20200921,0909,15410,15410,15390,15400,182448
20200921,0910,15395,15410,15385,15385,368400
20200921,0911,15390,15425,15385,15410,280071
20200921,0912,15415,15435,15410,15435,146103
20200921,0913,15435,15450,15430,15445,219473
20200921,0914,15445,15470,15445,15470,168523
20200921,0915,15470,15510,15470,15505,393614
20200921,0916,15510,15550,15505,15530,426475
20200921,0917,15530,15530,15500,15515,438422
20200921,0918,15515,15540,15510,15540,389140
20200921,0919,15535,15555,15520,15555,365687
20200921,0920,15555,15555,15530,15535,262879
20200921,0921,15535,15565,15530,15550,371746
20200921,0922,15550,15565,15545,15545,270505
20200921,0923,15550,15560,15545,15555,197310
20200921,0924,15550,15560,15540,15555,162685
20200921,0925,15555,15570,15545,15550,314774
20200921,0926,15550,15585,15550,15585,418978
20200921,0927,15585,15600,15570,15595,325292
20200921,0928,15595,15610,15580,15580,266701
20200921,0929,15580,15610,15580,15605,168256
20200921,0930,15610,15615,15600,15610,171692
20200921,0931,15610,15620,15595,15600,138253
20200921,0932,15600,15610,15580,15590,139235
20200921,0933,15590,15595,15580,15585,74488
20200921,0934,15585,15600,15580,15600,102496
20200921,0935,15600,15620,15600,15615,204726
20200921,0936,15615,15615,15585,15590,165553
20200921,0937,15585,15615,15585,15615,105994
20200921,0938,15610,15625,15610,15615,174891
20200921,0939,15615,15620,15595,15595,99780
20200921,0940,15595,15610,15595,15605,55040
20200921,0941,15605,15610,15590,15600,94858
20200921,0942,15595,15600,15585,15600,395742
20200921,0943,15600,15605,15590,15590,183737
20200921,0944,15590,15590,15565,15575,87189
20200921,0945,15575,15580,15570,15575,96229
20200921,0946,15570,15580,15565,15575,136723
20200921,0947,15570,15570,15550,15550,191136
20200921,0948,15545,15555,15540,15555,221586
20200921,0949,15555,15570,15555,15560,135982
20200921,0950,15560,15560,15535,15540,76767
20200921,0951,15540,15555,15530,15550,180495
20200921,0952,15550,15570,15545,15560,120092
20200921,0953,15555,15580,15550,15575,210295
20200921,0954,15575,15605,15575,15605,176166
20200921,0955,15600,15620,15600,15605,296209
20200921,0956,15605,15620,15600,15605,89429
20200921,0957,15600,15610,15600,15605,111141
20200921,0958,15610,15615,15590,15590,84156
20200921,0959,15590,15595,15580,15585,30881
20200921,1000,15585,15590,15555,15560,215429
20200921,1001,15560,15565,15535,15540,224450
20200921,1002,15540,15540,15500,15505,519381
20200921,1003,15505,15545,15500,15545,289364
20200921,1004,15545,15550,15515,15515,159555
20200921,1005,15515,15540,15510,15535,209892
20200921,1006,15535,15560,15535,15550,179237
20200921,1007,15545,15545,15510,15530,159409
20200921,1008,15530,15550,15530,15545,60807
20200921,1009,15545,15575,15540,15565,213201
20200921,1010,15570,15585,15565,15580,183744
20200921,1011,15580,15595,15575,15585,98413
20200921,1012,15580,15595,15545,15560,112952
20200921,1013,15560,15575,15550,15570,124876
20200921,1014,15565,15575,15535,15540,105451
20200921,1015,15540,15560,15530,15555,110648
20200921,1016,15555,15635,15550,15625,520395
20200921,1017,15625,15660,15625,15655,778133
20200921,1018,15655,15665,15630,15640,292548
20200921,1019,15645,15655,15635,15645,213600
20200921,1020,15645,15660,15645,15655,247377
20200921,1021,15650,15660,15650,15655,61331
20200921,1022,15660,15680,15655,15675,318650
20200921,1023,15675,15680,15665,15680,163103
20200921,1024,15680,15685,15670,15670,138086
20200921,1025,15675,15680,15665,15670,131390
20200921,1026,15675,15680,15665,15680,72614
20200921,1027,15680,15680,15660,15670,63456
20200921,1028,15670,15670,15655,15665,90216
20200921,1029,15665,15670,15655,15665,70639
20200921,1030,15665,15675,15660,15670,40752
20200921,1031,15675,15685,15660,15670,263367
20200921,1032,15665,15675,15665,15665,90829
20200921,1033,15665,15665,15640,15650,77402
20200921,1034,15650,15660,15640,15645,56611
20200921,1035,15645,15645,15630,15630,106369
20200921,1036,15630,15640,15630,15640,44676
20200921,1037,15640,15655,15620,15625,130360
20200921,1038,15625,15640,15620,15635,70775
20200921,1039,15640,15655,15640,15650,147360
20200921,1040,15655,15660,15610,15615,89851
20200921,1041,15615,15635,15615,15620,67808
20200921,1042,15615,15625,15610,15625,47544
20200921,1043,15630,15630,15620,15620,88849
20200921,1044,15620,15620,15600,15610,82341
20200921,1045,15610,15615,15600,15600,48650
20200921,1046,15605,15610,15600,15600,78344
20200921,1047,15600,15620,15600,15605,75185
20200921,1048,15600,15610,15600,15605,62399
20200921,1049,15600,15605,15595,15605,32867
20200921,1050,15610,15615,15580,15585,104401
20200921,1051,15580,15585,15545,15555,285192
20200921,1052,15555,15560,15545,15555,130996
20200921,1053,15555,15570,15550,15565,166532
20200921,1054,15565,15565,15545,15560,178340
20200921,1055,15555,15570,15555,15565,92624
20200921,1056,15565,15580,15560,15565,143463
20200921,1057,15565,15565,15525,15535,242788
20200921,1058,15535,15545,15525,15535,206511
20200921,1059,15535,15535,15510,15515,155763
20200921,1100,15515,15515,15495,15500,426461
20200921,1101,15500,15515,15495,15510,217098
20200921,1102,15505,15510,15500,15500,72981
20200921,1103,15500,15505,15490,15495,203234
20200921,1104,15500,15510,15490,15510,136016
20200921,1105,15510,15525,15505,15515,193156
20200921,1106,15515,15540,15510,15530,187369
20200921,1107,15535,15535,15520,15520,232410
20200921,1108,15520,15520,15495,15505,234025
20200921,1109,15500,15515,15495,15505,39942
20200921,1110,15505,15510,15495,15510,92761
20200921,1111,15510,15535,15510,15515,321615
20200921,1112,15515,15515,15495,15510,96428
20200921,1113,15505,15530,15505,15520,55226
20200921,1114,15525,15540,15510,15535,170071
20200921,1115,15540,15540,15520,15530,88091
20200921,1116,15525,15540,15525,15535,87793
20200921,1117,15540,15550,15525,15525,154219
20200921,1118,15530,15530,15520,15530,95501
20200921,1119,15525,15545,15520,15535,28796
20200921,1120,15535,15535,15510,15535,199325
20200921,1121,15535,15550,15530,15535,109938
20200921,1122,15530,15535,15515,15535,53138
20200921,1123,15530,15540,15530,15535,107222
20200921,1124,15530,15535,15515,15525,33395
20200921,1125,15525,15525,15515,15515,102898
20200921,1126,15515,15515,15500,15505,84735
20200921,1127,15510,15510,15490,15500,145576
20200921,1128,15500,15520,15495,15510,173281
20200921,1129,15515,15520,15500,15515,49052
20200921,1130,15510,15540,15510,15535,183028
20200921,1131,15535,15550,15530,15550,150921
20200921,1132,15550,15550,15540,15545,90254
20200921,1133,15545,15550,15540,15545,60895
20200921,1134,15540,15555,15540,15545,114535
20200921,1135,15540,15555,15535,15540,109923
20200921,1136,15535,15545,15530,15535,64546
20200921,1137,15535,15545,15530,15545,53806
20200921,1138,15545,15545,15520,15520,131280
20200921,1139,15520,15530,15515,15525,46076
20200921,1140,15525,15525,15505,15505,115921
20200921,1141,15505,15515,15500,15505,170520
20200921,1142,15510,15515,15500,15510,17931
20200921,1143,15505,15525,15505,15515,71158
20200921,1144,15510,15510,15495,15510,117632
20200921,1145,15505,15515,15500,15515,85317
20200921,1146,15510,15525,15505,15515,54525
20200921,1147,15515,15520,15510,15510,7304
20200921,1148,15505,15505,15500,15505,79490
20200921,1149,15505,15505,15480,15490,201272
20200921,1150,15490,15500,15485,15495,19815
20200921,1151,15495,15515,15485,15515,83619
20200921,1152,15515,15525,15510,15520,99796
20200921,1153,15515,15530,15515,15525,164070
20200921,1154,15525,15535,15520,15535,70276
20200921,1155,15530,15535,15525,15535,98649
20200921,1156,15535,15545,15535,15540,117113
20200921,1157,15535,15545,15530,15540,69158
20200921,1158,15540,15540,15525,15525,57055
20200921,1159,15525,15535,15525,15530,42523
20200921,1200,15530,15530,15510,15510,34329
20200921,1201,15515,15515,15485,15490,139867
20200921,1202,15490,15495,15475,15485,123819
20200921,1203,15485,15490,15475,15485,103707
20200921,1204,15480,15480,15465,15465,134544
20200921,1205,15465,15480,15465,15475,108345
20200921,1206,15475,15475,15465,15475,170251
20200921,1207,15470,15485,15470,15475,77690
20200921,1208,15480,15485,15475,15475,12981
20200921,1209,15480,15480,15470,15470,23999
20200921,1210,15470,15470,15455,15460,95224
20200921,1211,15455,15470,15450,15455,121210
20200921,1212,15455,15480,15450,15470,129491
20200921,1213,15475,15480,15470,15475,66165
20200921,1214,15480,15480,15465,15465,56600
20200921,1215,15465,15470,15455,15470,70508
20200921,1216,15470,15470,15445,15450,158045
20200921,1217,15450,15455,15435,15440,133637
20200921,1218,15440,15460,15435,15455,123332
20200921,1219,15455,15460,15450,15460,46904
20200921,1220,15460,15460,15440,15445,329290
20200921,1221,15440,15455,15440,15450,77584
20200921,1222,15450,15460,15445,15450,52049
20200921,1223,15445,15455,15435,15450,16763
20200921,1224,15450,15465,15450,15460,34750
20200921,1225,15460,15465,15445,15450,65240
20200921,1226,15450,15450,15430,15435,105060
20200921,1227,15435,15450,15435,15435,48827
20200921,1228,15440,15440,15430,15435,68731
20200921,1229,15435,15435,15415,15420,116633
20200921,1230,15420,15420,15410,15410,133404
20200921,1231,15415,15415,15390,15405,246467
20200921,1232,15405,15420,15400,15415,101900
20200921,1233,15415,15420,15405,15410,68533
20200921,1234,15410,15415,15400,15410,58913
20200921,1235,15410,15410,15405,15410,51629
20200921,1236,15405,15430,15405,15425,137869
20200921,1237,15430,15440,15425,15435,55714
20200921,1238,15435,15440,15430,15430,128670
20200921,1239,15430,15435,15430,15430,18581
20200921,1240,15435,15435,15420,15430,37929
20200921,1241,15430,15430,15420,15425,29198
20200921,1242,15420,15430,15410,15425,42679
20200921,1243,15425,15425,15410,15420,14827
20200921,1244,15420,15420,15410,15420,52765
20200921,1245,15420,15430,15420,15420,19636
20200921,1246,15420,15435,15410,15435,48094
20200921,1247,15435,15435,15425,15435,28361
20200921,1248,15430,15435,15425,15430,32494
20200921,1249,15430,15435,15430,15430,4366
20200921,1250,15435,15440,15425,15430,47522
20200921,1251,15430,15430,15420,15425,50862
20200921,1252,15420,15435,15420,15435,46885
20200921,1253,15435,15460,15435,15460,118560
20200921,1254,15460,15465,15455,15455,117449
20200921,1255,15460,15475,15455,15475,210165
20200921,1256,15470,15470,15465,15465,30093
20200921,1257,15465,15475,15455,15465,134097
20200921,1258,15460,15470,15460,15465,12471
20200921,1259,15460,15470,15455,15460,74068
20200921,1300,15460,15470,15460,15460,88819
20200921,1301,15465,15480,15460,15470,125089
20200921,1302,15470,15485,15465,15470,99210
20200921,1303,15475,15480,15465,15470,55088
20200921,1304,15465,15475,15465,15470,37027
20200921,1305,15470,15475,15460,15465,89601
20200921,1306,15465,15480,15465,15475,103551
20200921,1307,15470,15475,15465,15470,7274
20200921,1308,15470,15470,15445,15455,133575
20200921,1309,15455,15465,15455,15465,34400
20200921,1310,15465,15465,15455,15465,80097
20200921,1311,15465,15465,15450,15450,52083
20200921,1312,15455,15460,15450,15450,45857
20200921,1313,15450,15455,15445,15450,54551
20200921,1314,15450,15450,15440,15445,53396
20200921,1315,15445,15445,15430,15430,57813
20200921,1316,15430,15435,15420,15430,36250
20200921,1317,15435,15440,15430,15440,14916
20200921,1318,15440,15445,15435,15440,23886
20200921,1319,15440,15440,15415,15425,97199
20200921,1320,15420,15425,15415,15415,27611
20200921,1321,15415,15425,15415,15420,25597
20200921,1322,15420,15425,15410,15420,55034
20200921,1323,15420,15430,15420,15420,43704
20200921,1324,15425,15445,15425,15430,148579
20200921,1325,15435,15435,15415,15425,109454
20200921,1326,15420,15420,15400,15410,73199
20200921,1327,15405,15415,15405,15410,80828
20200921,1328,15410,15410,15405,15410,26621
20200921,1329,15410,15420,15405,15420,13400
20200921,1330,15420,15425,15415,15425,103001
20200921,1331,15420,15425,15420,15420,88981
20200921,1332,15425,15430,15420,15425,48591
20200921,1333,15425,15440,15420,15440,164464
20200921,1334,15440,15460,15435,15450,59621
20200921,1335,15450,15455,15445,15450,199979
20200921,1336,15450,15465,15445,15455,165148
20200921,1337,15450,15455,15445,15445,128659
20200921,1338,15445,15445,15430,15430,120598
20200921,1339,15425,15435,15425,15435,48175
20200921,1340,15435,15445,15435,15440,47773
20200921,1341,15440,15460,15440,15460,88196
20200921,1342,15460,15460,15450,15455,148690
20200921,1343,15455,15460,15455,15460,92312
20200921,1344,15460,15470,15455,15460,103172
20200921,1345,15460,15465,15455,15460,50836
20200921,1346,15460,15470,15455,15455,47368
20200921,1347,15455,15460,15450,15460,17427
20200921,1348,15460,15470,15455,15470,64430
20200921,1349,15470,15485,15465,15475,181531
20200921,1350,15475,15490,15470,15480,142562
20200921,1351,15480,15480,15450,15460,89414
20200921,1352,15460,15465,15445,15450,42726
20200921,1353,15450,15455,15440,15440,97323
20200921,1354,15440,15450,15435,15445,87263
20200921,1355,15445,15450,15440,15440,112319
20200921,1356,15440,15455,15435,15450,109339
20200921,1357,15450,15460,15450,15455,23762
20200921,1358,15455,15460,15450,15450,63325
20200921,1359,15450,15455,15435,15440,33162
20200921,1400,15440,15445,15430,15435,92796
20200921,1401,15430,15440,15415,15435,171376
20200921,1402,15435,15440,15425,15430,43574
20200921,1403,15425,15440,15425,15435,97720
20200921,1404,15435,15445,15435,15440,51477
20200921,1405,15435,15440,15415,15420,82954
20200921,1406,15415,15425,15415,15425,126431
20200921,1407,15425,15430,15425,15430,46551
20200921,1408,15430,15435,15420,15425,61165
20200921,1409,15425,15425,15410,15420,43748
20200921,1410,15420,15420,15410,15410,162294
20200921,1411,15405,15405,15385,15385,223871
20200921,1412,15385,15390,15360,15370,162918
20200921,1413,15365,15385,15360,15385,80841
20200921,1414,15385,15385,15360,15370,151445
20200921,1415,15370,15375,15345,15350,238785
20200921,1416,15350,15350,15335,15335,291690
20200921,1417,15340,15355,15335,15350,156106
20200921,1418,15350,15350,15330,15340,171623
20200921,1419,15340,15340,15320,15320,172296
20200921,1420,15320,15330,15310,15315,108153
20200921,1421,15315,15335,15310,15330,240475
20200921,1422,15335,15335,15320,15330,120117
20200921,1423,15330,15330,15315,15315,84698
20200921,1424,15315,15315,15280,15285,372150
20200921,1425,15285,15285,15250,15255,320455
20200921,1426,15255,15255,15235,15240,378137
20200921,1427,15240,15255,15230,15255,316456
20200921,1428,15255,15255,15230,15245,199227
20200921,1429,15245,15245,15230,15230,162419
20200921,1430,15225,15230,15195,15200,410682
20200921,1431,15200,15220,15190,15205,464307
20200921,1432,15205,15210,15170,15175,286834
20200921,1433,15180,15185,15155,15160,323363
20200921,1434,15160,15160,15135,15135,239953
20200921,1435,15135,15140,15105,15125,470116
20200921,1436,15125,15165,15120,15160,495987
20200921,1437,15155,15160,15120,15125,241234
20200921,1438,15125,15130,15110,15125,269549
20200921,1439,15130,15170,15115,15160,495397
20200921,1440,15160,15185,15155,15185,373059
20200921,1441,15185,15190,15165,15180,341787
20200921,1442,15185,15190,15150,15185,270347
20200921,1443,15190,15200,15160,15160,323740
20200921,1444,15160,15175,15160,15165,156703
20200921,1445,15170,15175,15150,15155,121744
20200921,1446,15155,15185,15155,15185,197336
20200921,1447,15180,15200,15180,15200,255652
20200921,1448,15200,15205,15175,15180,132377
20200921,1449,15180,15195,15180,15180,155958
20200921,1450,15180,15190,15175,15190,50923
20200921,1451,15190,15200,15180,15180,106905
20200921,1452,15180,15200,15180,15200,181762
20200921,1453,15200,15210,15190,15195,148731
20200921,1454,15195,15215,15190,15205,83957
20200921,1455,15210,15235,15210,15230,271199
20200921,1456,15230,15240,15225,15230,100742
20200921,1457,15230,15235,15215,15215,87392
20200921,1458,15215,15245,15215,15240,157503
20200921,1459,15245,15255,15240,15255,141061
20200921,1500,15250,15255,15245,15250,155674
20200921,1501,15250,15255,15205,15225,249697
20200921,1502,15220,15230,15205,15210,172329
20200921,1503,15210,15215,15180,15195,337214
20200921,1504,15200,15220,15200,15215,89130
20200921,1505,15215,15230,15205,15220,101054
20200921,1506,15220,15235,15215,15220,66513
20200921,1507,15215,15225,15205,15205,50396
20200921,1508,15210,15210,15195,15210,85484
20200921,1509,15210,15230,15210,15215,120206
20200921,1510,15215,15250,15215,15240,238116
20200921,1511,15240,15260,15240,15250,124057
20200921,1512,15250,15265,15245,15255,99015
20200921,1513,15255,15260,15230,15240,103168
20200921,1514,15240,15250,15235,15250,86407
20200921,1515,15250,15275,15245,15270,165555
20200921,1516,15270,15280,15245,15245,125350
20200921,1517,15250,15255,15230,15240,97254
20200921,1518,15235,15245,15235,15240,37924
20200921,1519,15235,15240,15230,15235,51851
20200921,1520,15235,15235,15220,15225,138856
20200921,1530,15190,15190,15190,15190,348202