날짜,시간,시가,고가,저가,종가,거래량
20200918,0901,4005,4010,4000,4005,3921648
20200918,0902,4005,4010,3995,4000,1455372
20200918,0903,4000,4010,3995,4010,678309
20200918,0904,4010,4010,3995,3995,2022607
20200918,0905,3995,4000,3995,4000,331376
20200918,0906,4000,4005,3990,4000,1170935
20200918,0907,4000,4000,3995,3995,797268
20200918,0908,4000,4000,3990,3995,676961
20200918,0909,3995,3995,3990,3995,291362
20200918,0910,3995,4000,3990,4000,952535
20200918,0911,4000,4005,3995,4000,1202122
20200918,0912,4000,4000,3990,3995,898354
20200918,0913,3995,3995,3990,3995,112255
20200918,0914,3990,4000,3990,4000,793211
20200918,0915,4000,4005,3995,4005,739826
20200918,0916,4005,4010,4000,4010,581606
20200918,0917,4010,4020,4005,4015,1460259
20200918,0918,4015,4020,4010,4015,721606
20200918,0919,4015,4015,4000,4005,856177
20200918,0920,4005,4005,4000,4000,668300
20200918,0921,4005,4010,4000,4010,456649
20200918,0922,4005,4015,4005,4015,332196
20200918,0923,4015,4020,4010,4015,558489
20200918,0924,4015,4020,4010,4010,532696
20200918,0925,4015,4020,4010,4015,394706
20200918,0926,4020,4020,4010,4020,623061
20200918,0927,4015,4025,4015,4020,760818
20200918,0928,4020,4025,4015,4020,796636
20200918,0929,4020,4030,4020,4025,564441
20200918,0930,4030,4035,4025,4035,862744
20200918,0931,4035,4035,4020,4025,1419609
20200918,0932,4025,4025,4015,4015,981914
20200918,0933,4015,4020,4010,4010,727842
20200918,0934,4015,4015,4005,4010,913263
20200918,0935,4010,4010,4005,4005,393251
20200918,0936,4010,4010,4005,4010,888422
20200918,0937,4005,4010,4000,4005,269641
20200918,0938,4005,4015,4000,4010,690664
20200918,0939,4010,4015,4005,4010,532104
20200918,0940,4010,4015,4005,4010,256759
20200918,0941,4015,4015,4005,4010,542845
20200918,0942,4010,4020,4010,4020,432441
20200918,0943,4015,4020,4015,4020,102441
20200918,0944,4020,4020,4015,4015,286269
20200918,0945,4015,4020,4010,4015,434839
20200918,0946,4020,4025,4015,4025,424321
20200918,0947,4025,4025,4015,4015,201063
20200918,0948,4020,4025,4015,4020,359308
20200918,0949,4020,4025,4020,4025,190171
20200918,0950,4025,4030,4020,4030,786219
20200918,0951,4030,4035,4025,4025,434787
20200918,0952,4030,4040,4025,4040,790112
20200918,0953,4040,4040,4035,4040,388684
20200918,0954,4040,4040,4035,4035,1137736
20200918,0955,4035,4040,4030,4035,458830
20200918,0956,4035,4035,4025,4030,713756
20200918,0957,4035,4035,4025,4030,233288
20200918,0958,4030,4030,4025,4025,555855
20200918,0959,4025,4030,4020,4030,117206
20200918,1000,4030,4030,4025,4025,229396
20200918,1001,4030,4030,4020,4020,728374
20200918,1002,4020,4025,4010,4015,837029
20200918,1003,4015,4015,4005,4005,620040
20200918,1004,4010,4010,4005,4005,145549
20200918,1005,4005,4015,4005,4010,609958
20200918,1006,4010,4015,4005,4010,481216
20200918,1007,4010,4015,4005,4015,193798
20200918,1008,4015,4020,4010,4020,155332
20200918,1009,4020,4020,4015,4020,488599
20200918,1010,4025,4030,4020,4025,451166
20200918,1011,4030,4030,4020,4030,1336869
20200918,1012,4030,4040,4030,4040,894826
20200918,1013,4040,4045,4035,4045,1627836
20200918,1014,4040,4045,4040,4045,798148
20200918,1015,4040,4045,4030,4035,944358
20200918,1016,4040,4040,4030,4040,389653
20200918,1017,4040,4050,4035,4050,706936
20200918,1018,4045,4055,4045,4050,862203
20200918,1019,4055,4055,4045,4045,1058678
20200918,1020,4045,4050,4040,4040,420177
20200918,1021,4045,4055,4040,4055,758711
20200918,1022,4055,4060,4050,4055,914133
20200918,1023,4055,4060,4055,4060,526625
20200918,1024,4055,4060,4050,4050,414778
20200918,1025,4055,4055,4045,4050,919425
20200918,1026,4050,4055,4045,4055,324698
20200918,1027,4055,4060,4050,4060,484496
20200918,1028,4060,4060,4050,4055,337915
20200918,1029,4060,4065,4055,4065,1093821
20200918,1030,4060,4065,4055,4060,602509
20200918,1031,4065,4065,4050,4055,512549
20200918,1032,4055,4060,4050,4060,414340
20200918,1033,4055,4065,4055,4055,658124
20200918,1034,4055,4065,4050,4060,560515
20200918,1035,4060,4060,4050,4055,204897
20200918,1036,4055,4060,4050,4060,251215
20200918,1037,4060,4060,4050,4050,223238
20200918,1038,4050,4055,4045,4045,898194
20200918,1039,4045,4045,4040,4040,201374
20200918,1040,4040,4045,4040,4045,206971
20200918,1041,4045,4050,4040,4045,933148
20200918,1042,4045,4055,4045,4050,378848
20200918,1043,4050,4050,4045,4045,264863
20200918,1044,4045,4045,4030,4035,1009323
20200918,1045,4035,4040,4030,4040,169898
20200918,1046,4040,4045,4035,4040,527011
20200918,1047,4040,4040,4035,4035,314471
20200918,1048,4035,4035,4030,4035,154516
20200918,1049,4030,4035,4030,4030,188513
20200918,1050,4030,4035,4030,4030,149127
20200918,1051,4035,4035,4025,4030,864361
20200918,1052,4030,4030,4025,4025,146126
20200918,1053,4025,4030,4025,4030,133255
20200918,1054,4030,4030,4025,4030,169447
20200918,1055,4030,4030,4020,4020,769351
20200918,1056,4020,4025,4020,4025,850130
20200918,1057,4020,4025,4020,4020,252156
20200918,1058,4020,4025,4015,4020,415853
20200918,1059,4020,4025,4015,4020,227775
20200918,1100,4020,4020,4015,4020,52121
20200918,1101,4020,4025,4015,4020,401725
20200918,1102,4020,4025,4015,4025,624094
20200918,1103,4020,4025,4020,4025,201287
20200918,1104,4025,4025,4020,4020,158964
20200918,1105,4025,4025,4020,4020,116025
20200918,1106,4025,4025,4020,4025,75784
20200918,1107,4020,4025,4015,4020,306740
20200918,1108,4020,4025,4015,4020,217491
20200918,1109,4020,4020,4015,4020,126209
20200918,1110,4020,4025,4015,4025,255225
20200918,1111,4025,4030,4020,4025,402686
20200918,1112,4025,4025,4020,4025,49626
20200918,1113,4020,4025,4020,4025,95181
20200918,1114,4025,4025,4020,4025,54290
20200918,1115,4025,4025,4020,4025,95764
20200918,1116,4025,4025,4015,4020,562735
20200918,1117,4020,4020,4010,4015,1443636
20200918,1118,4015,4020,4010,4015,448494
20200918,1119,4015,4015,4010,4010,185317
20200918,1120,4010,4015,4005,4010,919940
20200918,1121,4010,4010,4005,4005,170692
20200918,1122,4005,4010,4005,4010,763025
20200918,1123,4010,4010,4005,4005,111595
20200918,1124,4005,4010,4000,4005,790920
20200918,1125,4000,4010,4000,4010,212759
20200918,1126,4010,4010,4000,4000,120491
20200918,1127,4005,4005,4000,4000,505299
20200918,1128,4005,4010,4000,4010,290365
20200918,1129,4010,4010,4005,4010,31614
20200918,1130,4010,4010,4005,4010,68162
20200918,1131,4010,4010,4005,4010,571878
20200918,1132,4005,4015,4005,4015,645985
20200918,1133,4010,4015,4005,4015,431696
20200918,1134,4015,4015,4010,4015,43342
20200918,1135,4015,4020,4010,4015,880325
20200918,1136,4020,4020,4010,4015,121990
20200918,1137,4015,4015,4010,4010,19298
20200918,1138,4015,4015,4010,4010,76153
20200918,1139,4010,4015,4010,4015,135710
20200918,1140,4010,4015,4010,4015,114872
20200918,1141,4015,4015,4010,4015,32374
20200918,1142,4015,4020,4010,4020,459710
20200918,1143,4020,4020,4015,4020,8723
20200918,1144,4015,4020,4010,4010,172397
20200918,1145,4015,4015,4010,4010,8293
20200918,1146,4015,4020,4010,4015,276784
20200918,1147,4015,4020,4010,4020,169928
20200918,1148,4020,4020,4010,4020,136929
20200918,1149,4015,4020,4015,4015,5670
20200918,1150,4020,4020,4015,4020,19753
20200918,1151,4020,4020,4015,4015,4996
20200918,1152,4015,4020,4010,4015,226156
20200918,1153,4015,4020,4010,4015,308121
20200918,1154,4015,4015,4010,4010,10059
20200918,1155,4015,4020,4010,4020,226554
20200918,1156,4020,4020,4010,4015,48867
20200918,1157,4015,4015,4005,4010,330839
20200918,1158,4010,4010,4005,4010,14408
20200918,1159,4005,4010,4005,4010,22063
20200918,1200,4010,4015,4010,4010,97670
20200918,1201,4015,4015,4005,4005,269026
20200918,1202,4005,4010,4000,4005,599941
20200918,1203,4005,4005,4000,4000,134053
20200918,1204,4000,4005,4000,4000,47679
20200918,1205,4005,4010,4000,4005,378802
20200918,1206,4010,4010,4005,4005,201922
20200918,1207,4005,4010,4000,4005,215643
20200918,1208,4005,4010,4005,4005,219534
20200918,1209,4010,4010,4000,4005,151720
20200918,1210,4000,4005,4000,4000,178612
20200918,1211,4005,4005,4000,4000,54485
20200918,1212,4000,4005,3995,3995,896325
20200918,1213,4000,4000,3995,4000,74684
20200918,1214,4000,4005,3995,4000,560787
20200918,1215,4005,4005,4000,4005,25390
20200918,1216,4005,4005,4000,4005,43760
20200918,1217,4005,4010,4000,4010,288844
20200918,1218,4010,4010,4005,4005,59192
20200918,1219,4010,4010,4005,4010,36135
20200918,1220,4010,4010,4005,4005,84723
20200918,1221,4005,4010,4005,4005,25585
20200918,1222,4005,4010,4005,4010,19999
20200918,1223,4005,4015,4005,4015,483535
20200918,1224,4010,4015,4010,4015,15027
20200918,1225,4015,4015,4010,4015,11176
20200918,1226,4015,4015,4010,4015,37475
20200918,1227,4010,4020,4010,4020,322228
20200918,1228,4015,4020,4010,4010,243209
20200918,1229,4015,4015,4010,4015,143253
20200918,1230,4010,4020,4010,4015,180631
20200918,1231,4020,4020,4010,4015,254341
20200918,1232,4015,4020,4015,4015,177350
20200918,1233,4015,4020,4015,4015,17254
20200918,1234,4015,4020,4015,4020,272552
20200918,1235,4020,4025,4015,4020,766052
20200918,1236,4020,4020,4015,4020,328386
20200918,1237,4020,4020,4020,4020,414190
20200918,1238,4020,4025,4020,4020,64650
20200918,1239,4020,4025,4020,4020,36707
20200918,1240,4020,4025,4020,4020,14835
20200918,1241,4025,4025,4020,4020,92971
20200918,1242,4020,4025,4020,4020,218677
20200918,1243,4020,4025,4020,4020,13492
20200918,1244,4025,4030,4020,4025,909987
20200918,1245,4025,4025,4020,4025,210911
20200918,1246,4025,4025,4015,4020,425762
20200918,1247,4020,4025,4015,4020,86499
20200918,1248,4020,4025,4020,4025,14067
20200918,1249,4025,4030,4020,4030,324300
20200918,1250,4030,4030,4025,4030,223732
20200918,1251,4030,4035,4025,4035,638950
20200918,1252,4035,4035,4030,4030,53015
20200918,1253,4035,4035,4030,4035,110152
20200918,1254,4030,4035,4030,4030,400413
20200918,1255,4030,4040,4030,4035,1039046
20200918,1256,4035,4040,4035,4035,66034
20200918,1257,4035,4040,4035,4040,1050819
20200918,1258,4040,4040,4035,4040,156498
20200918,1259,4040,4045,4035,4040,715226
20200918,1300,4045,4045,4035,4035,204485
20200918,1301,4040,4045,4035,4040,644993
20200918,1302,4040,4040,4035,4035,293023
20200918,1303,4040,4040,4035,4040,262947
20200918,1304,4040,4040,4035,4040,94281
20200918,1305,4040,4040,4030,4035,772136
20200918,1306,4035,4035,4030,4030,74887
20200918,1307,4035,4040,4030,4040,546948
20200918,1308,4040,4040,4035,4040,124398
20200918,1309,4035,4040,4035,4040,418399
20200918,1310,4040,4040,4035,4040,120593
20200918,1311,4040,4040,4035,4035,226167
20200918,1312,4035,4040,4030,4040,171855
20200918,1313,4035,4040,4035,4035,199811
20200918,1314,4035,4040,4035,4035,239489
20200918,1315,4035,4040,4035,4040,92303
20200918,1316,4040,4040,4035,4040,9774
20200918,1317,4040,4040,4035,4040,34272
20200918,1318,4040,4040,4035,4035,219687
20200918,1319,4035,4040,4035,4035,271298
20200918,1320,4035,4035,4030,4035,43775
20200918,1321,4035,4035,4030,4035,47795
20200918,1322,4035,4035,4030,4030,22147
20200918,1323,4035,4035,4030,4030,478962
20200918,1324,4030,4035,4025,4030,717932
20200918,1325,4030,4030,4025,4025,17414
20200918,1326,4030,4035,4025,4035,286389
20200918,1327,4035,4035,4030,4035,82815
20200918,1328,4035,4040,4035,4040,376961
20200918,1329,4035,4040,4035,4035,190685
20200918,1330,4035,4040,4035,4035,172417
20200918,1331,4035,4035,4020,4025,629335
20200918,1332,4025,4030,4020,4025,388823
20200918,1333,4025,4025,4015,4020,423407
20200918,1334,4020,4025,4020,4025,53510
20200918,1335,4025,4030,4020,4030,262888
20200918,1336,4030,4030,4025,4030,3201
20200918,1337,4030,4035,4030,4030,381881
20200918,1338,4030,4035,4025,4030,200515
20200918,1339,4035,4035,4030,4035,18385
20200918,1340,4030,4035,4025,4025,97216
20200918,1341,4030,4035,4025,4035,116324
20200918,1342,4030,4030,4025,4030,52164
20200918,1343,4025,4030,4020,4020,397174
20200918,1344,4020,4030,4020,4025,219018
20200918,1345,4025,4030,4020,4025,235214
20200918,1346,4025,4030,4025,4030,96052
20200918,1347,4025,4035,4025,4035,359960
20200918,1348,4035,4035,4030,4035,197545
20200918,1349,4035,4035,4030,4035,98410
20200918,1350,4035,4040,4030,4035,463256
20200918,1351,4035,4040,4035,4035,155211
20200918,1352,4035,4035,4030,4030,13095
20200918,1353,4030,4035,4030,4035,14788
20200918,1354,4035,4035,4030,4035,7248
20200918,1355,4030,4035,4030,4030,30154
20200918,1356,4035,4040,4030,4040,148767
20200918,1357,4040,4040,4035,4040,136205
20200918,1358,4040,4040,4030,4035,72709
20200918,1359,4035,4040,4035,4035,103402
20200918,1400,4035,4040,4030,4035,100243
20200918,1401,4035,4035,4030,4035,41380
20200918,1402,4035,4035,4030,4030,65946
20200918,1403,4030,4035,4030,4030,171792
20200918,1404,4030,4035,4030,4035,49512
20200918,1405,4035,4040,4035,4040,495541
20200918,1406,4040,4040,4035,4040,27298
20200918,1407,4040,4040,4035,4035,80649
20200918,1408,4035,4045,4035,4040,629412
20200918,1409,4045,4045,4040,4040,48907
20200918,1410,4040,4045,4040,4045,41918
20200918,1411,4045,4045,4040,4040,448044
20200918,1412,4045,4045,4040,4045,42888
20200918,1413,4045,4045,4035,4040,482847
20200918,1414,4035,4040,4030,4035,460648
20200918,1415,4035,4040,4030,4040,203673
20200918,1416,4040,4040,4035,4040,11300
20200918,1417,4035,4040,4035,4035,31595
20200918,1418,4035,4040,4035,4040,32356
20200918,1419,4040,4045,4035,4040,567358
20200918,1420,4040,4045,4035,4040,147160
20200918,1421,4040,4045,4035,4035,170823
20200918,1422,4035,4045,4035,4040,645276
20200918,1423,4040,4040,4035,4040,34076
20200918,1424,4040,4040,4030,4035,201226
20200918,1425,4030,4035,4030,4030,20204
20200918,1426,4035,4035,4030,4035,193845
20200918,1427,4035,4035,4030,4030,429572
20200918,1428,4035,4035,4030,4030,1128
20200918,1429,4030,4035,4025,4030,133320
20200918,1430,4030,4030,4025,4025,126207
20200918,1431,4030,4030,4020,4025,188499
20200918,1432,4025,4030,4020,4030,240169
20200918,1433,4025,4030,4020,4025,183603
20200918,1434,4025,4025,4020,4025,138369
20200918,1435,4025,4030,4020,4020,270474
20200918,1436,4025,4025,4020,4020,142220
20200918,1437,4020,4025,4015,4015,493440
20200918,1438,4015,4020,4010,4015,788727
20200918,1439,4010,4015,4010,4015,134496
20200918,1440,4010,4020,4010,4020,128927
20200918,1441,4020,4020,4015,4015,399568
20200918,1442,4020,4020,4015,4020,27549
20200918,1443,4020,4020,4005,4005,1411230
20200918,1444,4010,4015,4005,4010,569508
20200918,1445,4015,4015,4005,4010,260912
20200918,1446,4015,4015,4005,4005,866573
20200918,1447,4010,4015,4005,4010,250525
20200918,1448,4010,4015,4005,4010,576165
20200918,1449,4010,4010,4005,4005,30316
20200918,1450,4005,4020,4005,4015,846534
20200918,1451,4015,4020,4015,4015,52948
20200918,1452,4020,4020,4015,4020,95034
20200918,1453,4020,4020,4010,4020,249495
20200918,1454,4015,4020,4015,4020,32708
20200918,1455,4015,4020,4010,4015,222892
20200918,1456,4020,4020,4010,4010,69159
20200918,1457,4015,4020,4010,4015,409759
20200918,1458,4010,4020,4010,4020,141916
20200918,1459,4020,4020,4015,4015,18992
20200918,1500,4015,4020,4015,4015,39685
20200918,1501,4020,4020,4010,4015,477713
20200918,1502,4020,4020,4015,4015,131452
20200918,1503,4015,4020,4015,4015,129370
20200918,1504,4015,4020,4010,4010,287432
20200918,1505,4015,4015,4010,4010,191693
20200918,1506,4015,4015,4010,4015,332702
20200918,1507,4015,4020,4010,4015,1235661
20200918,1508,4015,4020,4015,4015,29651
20200918,1509,4015,4020,4015,4015,55940
20200918,1510,4015,4020,4010,4015,357770
20200918,1511,4015,4015,4010,4015,50929
20200918,1512,4010,4015,4010,4010,186474
20200918,1513,4010,4015,4005,4010,480004
20200918,1514,4010,4010,4005,4010,167639
20200918,1515,4010,4010,4005,4005,43443
20200918,1516,4010,4010,4005,4010,169108
20200918,1517,4005,4010,4005,4005,66754
20200918,1518,4005,4010,4005,4010,241924
20200918,1519,4005,4010,4005,4010,781494
20200918,1520,4010,4010,4005,4010,352369
20200918,1530,4010,4010,4010,4010,1789300