날짜,시간,시가,고가,저가,종가,거래량
20200915,0901,3930,3945,3930,3945,2332057
20200915,0902,3940,3950,3930,3935,1275643
20200915,0903,3935,3945,3930,3935,1090080
20200915,0904,3935,3945,3935,3940,829741
20200915,0905,3940,3950,3940,3945,474195
20200915,0906,3945,3950,3940,3940,455272
20200915,0907,3945,3945,3935,3940,1049947
20200915,0908,3940,3940,3935,3935,743877
20200915,0909,3935,3940,3930,3935,963049
20200915,0910,3935,3940,3930,3940,309557
20200915,0911,3940,3940,3935,3940,391308
20200915,0912,3940,3945,3935,3940,416165
20200915,0913,3940,3945,3935,3940,86388
20200915,0914,3945,3950,3940,3945,610345
20200915,0915,3945,3950,3940,3950,643019
20200915,0916,3945,3950,3945,3950,417559
20200915,0917,3950,3950,3945,3950,89467
20200915,0918,3950,3950,3940,3945,463253
20200915,0919,3945,3945,3935,3945,660908
20200915,0920,3945,3950,3935,3950,711419
20200915,0921,3945,3955,3940,3950,998157
20200915,0922,3950,3955,3945,3950,525777
20200915,0923,3955,3955,3950,3955,601402
20200915,0924,3955,3965,3955,3960,610353
20200915,0925,3960,3965,3955,3960,434610
20200915,0926,3960,3965,3955,3960,993546
20200915,0927,3960,3960,3955,3955,210886
20200915,0928,3955,3960,3955,3955,290569
20200915,0929,3955,3960,3955,3955,681309
20200915,0930,3960,3965,3955,3960,305583
20200915,0931,3960,3965,3955,3965,370834
20200915,0932,3965,3965,3960,3960,425900
20200915,0933,3960,3965,3955,3965,242865
20200915,0934,3965,3970,3960,3970,858811
20200915,0935,3970,3970,3960,3965,683482
20200915,0936,3965,3965,3955,3960,594618
20200915,0937,3960,3965,3955,3960,451581
20200915,0938,3960,3965,3955,3965,108083
20200915,0939,3965,3965,3960,3960,244494
20200915,0940,3965,3965,3955,3960,370619
20200915,0941,3960,3960,3950,3955,866183
20200915,0942,3950,3960,3950,3950,297671
20200915,0943,3950,3955,3950,3955,308363
20200915,0944,3955,3955,3950,3955,52113
20200915,0945,3955,3955,3945,3950,787605
20200915,0946,3955,3955,3950,3950,111972
20200915,0947,3955,3955,3950,3955,380145
20200915,0948,3950,3950,3945,3950,174910
20200915,0949,3950,3955,3945,3950,264164
20200915,0950,3955,3955,3945,3950,232345
20200915,0951,3950,3955,3945,3950,226899
20200915,0952,3950,3955,3945,3955,146635
20200915,0953,3950,3950,3940,3945,825651
20200915,0954,3945,3945,3940,3940,362843
20200915,0955,3940,3945,3940,3945,87970
20200915,0956,3945,3950,3940,3950,395894
20200915,0957,3945,3960,3945,3950,530097
20200915,0958,3950,3960,3950,3955,162127
20200915,0959,3955,3955,3950,3950,30589
20200915,1000,3955,3955,3945,3950,133833
20200915,1001,3950,3950,3945,3950,29685
20200915,1002,3950,3950,3940,3945,694329
20200915,1003,3945,3945,3940,3945,137241
20200915,1004,3945,3955,3940,3955,488399
20200915,1005,3955,3960,3950,3960,1165675
20200915,1006,3960,3960,3955,3960,84030
20200915,1007,3960,3960,3955,3955,79419
20200915,1008,3955,3960,3955,3955,455674
20200915,1009,3955,3965,3955,3965,752940
20200915,1010,3965,3965,3960,3965,104764
20200915,1011,3965,3965,3955,3955,219887
20200915,1012,3960,3965,3955,3960,496579
20200915,1013,3960,3960,3955,3955,243452
20200915,1014,3955,3960,3955,3960,107445
20200915,1015,3955,3965,3955,3965,452595
20200915,1016,3965,3965,3955,3960,235817
20200915,1017,3960,3960,3950,3955,210967
20200915,1018,3955,3955,3950,3955,82907
20200915,1019,3955,3955,3945,3950,774685
20200915,1020,3950,3955,3945,3950,1648795
20200915,1021,3955,3955,3950,3950,272288
20200915,1022,3955,3955,3950,3955,22126
20200915,1023,3955,3955,3945,3950,573330
20200915,1024,3950,3950,3945,3950,76166
20200915,1025,3950,3955,3945,3950,288249
20200915,1026,3955,3960,3950,3955,121859
20200915,1027,3950,3955,3950,3955,148068
20200915,1028,3955,3960,3950,3960,309000
20200915,1029,3955,3955,3950,3950,64876
20200915,1030,3950,3960,3950,3955,217030
20200915,1031,3960,3960,3955,3955,52491
20200915,1032,3955,3955,3950,3950,617691
20200915,1033,3950,3955,3950,3950,460765
20200915,1034,3950,3950,3945,3950,144737
20200915,1035,3955,3955,3950,3950,16288
20200915,1036,3955,3955,3950,3950,17833
20200915,1037,3950,3960,3950,3955,750611
20200915,1038,3955,3960,3950,3955,147983
20200915,1039,3950,3955,3950,3955,289735
20200915,1040,3950,3955,3950,3950,312437
20200915,1041,3955,3955,3945,3950,130963
20200915,1042,3945,3950,3945,3950,65835
20200915,1043,3950,3950,3945,3950,15337
20200915,1044,3945,3950,3945,3945,1084248
20200915,1045,3945,3945,3940,3940,55584
20200915,1046,3945,3945,3940,3940,542746
20200915,1047,3940,3945,3935,3935,586959
20200915,1048,3935,3940,3935,3940,98087
20200915,1049,3940,3940,3930,3935,1205069
20200915,1050,3935,3940,3930,3935,755657
20200915,1051,3935,3940,3930,3935,414433
20200915,1052,3935,3940,3930,3940,348095
20200915,1053,3940,3940,3930,3940,900385
20200915,1054,3935,3940,3935,3940,30734
20200915,1055,3940,3940,3935,3935,72192
20200915,1056,3940,3940,3930,3935,532718
20200915,1057,3935,3935,3930,3935,127393
20200915,1058,3930,3935,3925,3930,1454108
20200915,1059,3930,3935,3925,3935,422717
20200915,1100,3930,3935,3930,3935,201413
20200915,1101,3935,3935,3925,3930,374412
20200915,1102,3930,3930,3920,3925,1138141
20200915,1103,3925,3930,3925,3930,246431
20200915,1104,3930,3930,3925,3930,79581
20200915,1105,3930,3935,3925,3930,469567
20200915,1106,3930,3930,3925,3925,53870
20200915,1107,3925,3935,3925,3930,365890
20200915,1108,3930,3935,3925,3930,110747
20200915,1109,3925,3930,3925,3930,66608
20200915,1110,3930,3930,3925,3930,17334
20200915,1111,3930,3930,3925,3925,38665
20200915,1112,3925,3930,3925,3930,25030
20200915,1113,3930,3930,3925,3925,733070
20200915,1114,3925,3930,3925,3925,110569
20200915,1115,3925,3930,3925,3930,55193
20200915,1116,3930,3930,3925,3925,366725
20200915,1117,3930,3930,3920,3930,246580
20200915,1118,3930,3930,3920,3925,349411
20200915,1119,3920,3925,3920,3925,24515
20200915,1120,3925,3925,3920,3920,219116
20200915,1121,3925,3925,3920,3920,523572
20200915,1122,3925,3925,3920,3925,74532
20200915,1123,3925,3925,3915,3920,358823
20200915,1124,3920,3920,3915,3915,104665
20200915,1125,3920,3920,3915,3915,342596
20200915,1126,3915,3920,3910,3915,1139951
20200915,1127,3915,3920,3915,3920,37540
20200915,1128,3920,3920,3915,3915,132431
20200915,1129,3920,3920,3910,3915,250279
20200915,1130,3915,3915,3910,3910,208689
20200915,1131,3915,3915,3910,3910,136079
20200915,1132,3915,3915,3905,3910,872188
20200915,1133,3910,3915,3910,3915,274966
20200915,1134,3915,3915,3910,3915,118511
20200915,1135,3915,3915,3910,3910,222645
20200915,1136,3915,3915,3910,3910,81993
20200915,1137,3915,3915,3910,3910,74474
20200915,1138,3915,3915,3910,3915,162666
20200915,1139,3915,3915,3910,3915,108785
20200915,1140,3915,3920,3910,3920,98246
20200915,1141,3920,3920,3915,3915,279998
20200915,1142,3915,3915,3910,3915,244008
20200915,1143,3910,3915,3910,3915,58838
20200915,1144,3910,3915,3910,3915,81066
20200915,1145,3910,3915,3910,3915,179679
20200915,1146,3920,3920,3910,3910,486600
20200915,1147,3915,3920,3915,3920,27420
20200915,1148,3920,3920,3915,3920,44921
20200915,1149,3920,3920,3915,3920,54560
20200915,1150,3920,3920,3915,3920,14239
20200915,1151,3920,3925,3915,3920,345343
20200915,1152,3920,3925,3915,3920,180868
20200915,1153,3920,3920,3915,3920,66449
20200915,1154,3920,3920,3915,3920,690563
20200915,1155,3915,3920,3910,3915,383038
20200915,1156,3920,3920,3910,3915,123148
20200915,1157,3915,3920,3910,3915,52336
20200915,1158,3910,3915,3910,3915,23446
20200915,1159,3910,3915,3910,3915,474643
20200915,1200,3915,3915,3910,3910,546682
20200915,1201,3910,3915,3910,3910,205977
20200915,1202,3915,3915,3905,3905,101282
20200915,1203,3910,3910,3905,3910,95836
20200915,1204,3910,3910,3905,3910,37218
20200915,1205,3910,3910,3905,3905,142562
20200915,1206,3910,3910,3905,3910,58984
20200915,1207,3905,3910,3905,3910,87907
20200915,1208,3910,3915,3910,3915,433758
20200915,1209,3910,3915,3905,3910,279027
20200915,1210,3910,3915,3910,3915,105542
20200915,1211,3915,3920,3910,3915,375581
20200915,1212,3915,3915,3910,3915,54495
20200915,1213,3910,3915,3910,3915,29046
20200915,1214,3915,3915,3910,3915,200195
20200915,1215,3915,3920,3915,3915,117649
20200915,1216,3915,3915,3910,3910,62625
20200915,1217,3915,3920,3910,3920,98220
20200915,1218,3920,3920,3910,3920,91519
20200915,1219,3915,3920,3915,3920,25205
20200915,1220,3920,3920,3915,3920,19759
20200915,1221,3920,3920,3910,3915,127263
20200915,1222,3915,3915,3910,3915,16288
20200915,1223,3915,3915,3905,3910,606222
20200915,1224,3910,3915,3910,3915,50095
20200915,1225,3910,3915,3910,3915,246132
20200915,1226,3915,3915,3910,3915,59781
20200915,1227,3915,3915,3910,3915,51346
20200915,1228,3915,3915,3905,3910,195783
20200915,1229,3910,3910,3905,3910,24273
20200915,1230,3910,3910,3905,3910,13070
20200915,1231,3905,3910,3905,3910,11482
20200915,1232,3910,3910,3905,3910,235196
20200915,1233,3905,3910,3900,3910,1295255
20200915,1234,3910,3910,3905,3905,26860
20200915,1235,3905,3910,3905,3905,159410
20200915,1236,3910,3910,3905,3905,86943
20200915,1237,3905,3910,3905,3910,7638
20200915,1238,3910,3910,3905,3905,19958
20200915,1239,3905,3910,3900,3905,324732
20200915,1240,3905,3910,3900,3910,328254
20200915,1241,3910,3910,3905,3905,100519
20200915,1242,3905,3910,3905,3905,190792
20200915,1243,3910,3910,3905,3910,10980
20200915,1244,3910,3910,3905,3910,53418
20200915,1245,3910,3910,3905,3910,15903
20200915,1246,3910,3910,3900,3905,413082
20200915,1247,3905,3910,3900,3905,119258
20200915,1248,3905,3905,3900,3900,1560955
20200915,1249,3900,3905,3895,3900,868018
20200915,1250,3895,3905,3895,3900,412297
20200915,1251,3905,3905,3900,3900,195553
20200915,1252,3895,3905,3895,3900,403523
20200915,1253,3900,3905,3895,3900,497051
20200915,1254,3900,3905,3900,3905,146999
20200915,1255,3905,3905,3900,3900,31488
20200915,1256,3905,3905,3900,3900,63206
20200915,1257,3900,3905,3900,3905,67886
20200915,1258,3905,3910,3900,3905,629425
20200915,1259,3905,3910,3905,3910,347475
20200915,1300,3905,3910,3900,3905,130757
20200915,1301,3905,3905,3900,3905,22876
20200915,1302,3905,3905,3900,3905,145136
20200915,1303,3905,3905,3900,3905,437351
20200915,1304,3905,3910,3900,3910,249307
20200915,1305,3910,3910,3905,3910,17028
20200915,1306,3910,3910,3905,3910,115151
20200915,1307,3910,3910,3905,3905,31265
20200915,1308,3910,3915,3905,3910,583360
20200915,1309,3910,3915,3905,3910,267527
20200915,1310,3910,3910,3905,3905,42759
20200915,1311,3910,3910,3905,3910,35571
20200915,1312,3910,3910,3905,3910,279637
20200915,1313,3910,3910,3905,3910,67623
20200915,1314,3910,3910,3900,3905,585063
20200915,1315,3905,3905,3900,3905,26183
20200915,1316,3905,3910,3900,3910,166944
20200915,1317,3910,3910,3905,3910,44864
20200915,1318,3905,3910,3905,3910,21707
20200915,1319,3910,3910,3905,3910,12673
20200915,1320,3910,3910,3905,3910,38506
20200915,1321,3910,3915,3910,3915,618886
20200915,1322,3910,3915,3910,3915,6492
20200915,1323,3915,3915,3910,3910,88712
20200915,1324,3915,3915,3905,3910,307602
20200915,1325,3910,3910,3910,3910,40080
20200915,1326,3910,3910,3905,3910,26493
20200915,1327,3910,3910,3905,3910,64075
20200915,1328,3910,3910,3910,3910,25588
20200915,1329,3910,3915,3905,3910,149439
20200915,1330,3915,3915,3905,3910,117642
20200915,1331,3915,3915,3910,3915,14150
20200915,1332,3915,3915,3910,3915,66444
20200915,1333,3915,3915,3910,3915,6436
20200915,1334,3915,3915,3910,3910,35826
20200915,1335,3915,3920,3910,3920,956691
20200915,1336,3920,3920,3915,3915,151290
20200915,1337,3915,3920,3910,3920,115335
20200915,1338,3920,3920,3915,3920,163963
20200915,1339,3915,3920,3915,3920,82967
20200915,1340,3920,3920,3915,3920,98905
20200915,1341,3920,3920,3915,3920,28981
20200915,1342,3920,3920,3910,3910,237626
20200915,1343,3915,3915,3910,3915,66930
20200915,1344,3910,3915,3910,3915,10938
20200915,1345,3915,3915,3910,3910,4177
20200915,1346,3915,3915,3910,3910,797103
20200915,1347,3910,3915,3910,3910,187799
20200915,1348,3910,3910,3905,3910,42121
20200915,1349,3910,3910,3900,3905,456623
20200915,1350,3905,3910,3900,3905,255590
20200915,1351,3910,3910,3905,3905,19952
20200915,1352,3910,3910,3905,3910,12844
20200915,1353,3910,3910,3905,3905,532919
20200915,1354,3905,3910,3905,3905,121987
20200915,1355,3905,3910,3900,3905,43531
20200915,1356,3905,3905,3900,3905,55636
20200915,1357,3905,3905,3900,3905,31433
20200915,1358,3905,3905,3900,3905,63968
20200915,1359,3900,3905,3900,3900,120025
20200915,1400,3905,3910,3900,3905,322682
20200915,1401,3905,3905,3900,3905,67935
20200915,1402,3905,3905,3900,3905,113180
20200915,1403,3905,3905,3900,3900,27167
20200915,1404,3905,3905,3900,3905,36992
20200915,1405,3905,3905,3900,3905,75949
20200915,1406,3905,3905,3900,3905,92102
20200915,1407,3905,3910,3900,3905,438856
20200915,1408,3900,3910,3900,3905,57528
20200915,1409,3910,3910,3905,3910,28843
20200915,1410,3910,3910,3905,3910,57074
20200915,1411,3910,3910,3905,3910,28508
20200915,1412,3910,3910,3905,3910,30488
20200915,1413,3910,3915,3910,3910,383702
20200915,1414,3910,3915,3910,3910,43992
20200915,1415,3915,3915,3910,3915,29338
20200915,1416,3915,3915,3910,3915,15922
20200915,1417,3915,3915,3910,3910,21280
20200915,1418,3915,3915,3910,3915,424
20200915,1419,3915,3915,3910,3915,17409
20200915,1420,3915,3915,3910,3915,13030
20200915,1421,3915,3915,3910,3915,9375
20200915,1422,3915,3915,3910,3910,304027
20200915,1423,3910,3915,3910,3910,71783
20200915,1424,3910,3915,3910,3910,102663
20200915,1425,3910,3915,3910,3910,90542
20200915,1426,3915,3915,3910,3910,8293
20200915,1427,3915,3915,3910,3910,56291
20200915,1428,3910,3915,3905,3910,253118
20200915,1429,3910,3910,3905,3905,22966
20200915,1430,3910,3910,3905,3905,10043
20200915,1431,3910,3910,3905,3905,607522
20200915,1432,3905,3910,3905,3910,51972
20200915,1433,3910,3910,3895,3895,1582579
20200915,1434,3900,3905,3895,3895,611028
20200915,1435,3900,3900,3895,3900,337874
20200915,1436,3900,3905,3900,3900,96611
20200915,1437,3905,3905,3900,3905,16618
20200915,1438,3905,3910,3900,3905,619639
20200915,1439,3905,3910,3900,3905,137258
20200915,1440,3900,3905,3900,3905,43416
20200915,1441,3905,3910,3900,3910,96977
20200915,1442,3910,3910,3900,3905,174390
20200915,1443,3905,3905,3900,3905,9622
20200915,1444,3905,3905,3900,3905,82890
20200915,1445,3905,3910,3900,3910,232334
20200915,1446,3910,3910,3905,3905,13404
20200915,1447,3910,3910,3905,3905,430426
20200915,1448,3910,3910,3900,3905,88257
20200915,1449,3905,3905,3900,3900,24863
20200915,1450,3900,3905,3895,3900,639512
20200915,1451,3900,3900,3895,3900,638743
20200915,1452,3900,3905,3900,3900,101586
20200915,1453,3900,3905,3900,3905,186863
20200915,1454,3900,3905,3895,3900,239091
20200915,1455,3900,3905,3895,3900,103813
20200915,1456,3900,3905,3895,3900,159069
20200915,1457,3900,3900,3895,3900,35447
20200915,1458,3900,3900,3895,3900,41045
20200915,1459,3895,3900,3895,3900,37906
20200915,1500,3900,3900,3895,3900,54197
20200915,1501,3895,3900,3895,3900,96469
20200915,1502,3900,3905,3895,3905,632739
20200915,1503,3900,3905,3900,3905,104016
20200915,1504,3900,3905,3900,3900,320054
20200915,1505,3905,3905,3900,3900,124915
20200915,1506,3900,3905,3895,3900,234845
20200915,1507,3900,3900,3895,3900,106767
20200915,1508,3900,3900,3895,3900,206276
20200915,1509,3900,3905,3895,3900,548774
20200915,1510,3900,3905,3900,3905,301791
20200915,1511,3905,3905,3900,3905,99512
20200915,1512,3905,3905,3900,3905,85113
20200915,1513,3905,3905,3900,3900,71144
20200915,1514,3905,3905,3900,3905,70129
20200915,1515,3905,3905,3895,3900,358318
20200915,1516,3900,3905,3900,3900,312363
20200915,1517,3905,3905,3900,3905,246922
20200915,1518,3905,3905,3895,3895,789912
20200915,1519,3900,3905,3895,3905,178793
20200915,1520,3905,3905,3900,3905,326874
20200915,1530,3900,3900,3900,3900,1350012