날짜,시간,시가,고가,저가,종가,거래량
20200917,0901,3940,3950,3940,3950,2150489
20200917,0902,3945,3950,3940,3945,372079
20200917,0903,3945,3955,3945,3950,1497397
20200917,0904,3945,3950,3935,3935,954176
20200917,0905,3940,3940,3930,3935,1123718
20200917,0906,3940,3945,3930,3940,475063
20200917,0907,3940,3950,3940,3950,603386
20200917,0908,3950,3950,3940,3940,445138
20200917,0909,3940,3950,3940,3950,954789
20200917,0910,3950,3955,3945,3955,316753
20200917,0911,3955,3955,3945,3950,724801
20200917,0912,3955,3960,3950,3960,820854
20200917,0913,3960,3960,3955,3960,896585
20200917,0914,3960,3965,3955,3960,700212
20200917,0915,3965,3975,3960,3975,1642558
20200917,0916,3975,3980,3970,3980,1273402
20200917,0917,3980,3980,3970,3970,1110164
20200917,0918,3970,3975,3965,3970,802257
20200917,0919,3965,3970,3955,3960,703691
20200917,0920,3960,3965,3955,3955,1394516
20200917,0921,3960,3960,3955,3960,699218
20200917,0922,3960,3970,3955,3970,1555168
20200917,0923,3970,3985,3965,3980,2341688
20200917,0924,3980,3990,3980,3985,1592678
20200917,0925,3985,3990,3985,3985,641952
20200917,0926,3985,3990,3980,3985,450859
20200917,0927,3985,3985,3980,3985,1191009
20200917,0928,3985,4000,3980,3995,2615623
20200917,0929,4000,4000,3985,3985,822154
20200917,0930,3990,3995,3985,3990,1179636
20200917,0931,3990,4000,3990,3995,1384342
20200917,0932,4000,4000,3990,3995,1923113
20200917,0933,3995,4000,3990,3995,674069
20200917,0934,3995,4000,3990,4000,516656
20200917,0935,3995,4005,3995,4000,1382167
20200917,0936,4005,4005,3995,3995,626027
20200917,0937,4000,4000,3990,4000,868269
20200917,0938,4000,4000,3990,3995,271644
20200917,0939,3995,4000,3995,3995,133851
20200917,0940,3995,4000,3990,3995,313373
20200917,0941,3995,4000,3985,3985,917688
20200917,0942,3985,3990,3985,3985,709426
20200917,0943,3985,3995,3985,3990,687669
20200917,0944,3985,3990,3980,3980,830544
20200917,0945,3980,3990,3980,3985,295554
20200917,0946,3990,3995,3985,3990,632173
20200917,0947,3995,3995,3985,3990,445084
20200917,0948,3990,4000,3990,3995,862948
20200917,0949,3995,4000,3995,3995,227275
20200917,0950,3995,4000,3990,3995,666802
20200917,0951,3995,4000,3990,4000,152073
20200917,0952,4000,4000,3990,3995,242101
20200917,0953,3990,3995,3985,3985,331093
20200917,0954,3990,3990,3975,3980,859342
20200917,0955,3980,3985,3975,3980,441269
20200917,0956,3980,3985,3980,3985,335134
20200917,0957,3985,3985,3975,3980,347011
20200917,0958,3980,3985,3975,3985,88439
20200917,0959,3985,3985,3975,3980,730331
20200917,1000,3980,3985,3975,3975,202193
20200917,1001,3980,3980,3970,3975,944049
20200917,1002,3975,3980,3975,3980,291725
20200917,1003,3975,3980,3975,3975,248682
20200917,1004,3970,3975,3965,3970,1292932
20200917,1005,3970,3970,3965,3970,591313
20200917,1006,3975,3980,3970,3980,1041253
20200917,1007,3975,3980,3970,3975,361406
20200917,1008,3980,3985,3975,3985,986470
20200917,1009,3985,3985,3975,3975,728703
20200917,1010,3980,3980,3970,3975,404508
20200917,1011,3975,3975,3970,3975,28754
20200917,1012,3975,3980,3970,3975,405396
20200917,1013,3970,3975,3965,3970,490758
20200917,1014,3970,3970,3965,3965,88680
20200917,1015,3970,3970,3965,3970,180561
20200917,1016,3970,3970,3960,3965,640657
20200917,1017,3965,3970,3960,3965,381222
20200917,1018,3960,3965,3960,3960,123862
20200917,1019,3960,3965,3955,3960,1439418
20200917,1020,3965,3965,3960,3960,241249
20200917,1021,3965,3965,3960,3965,106830
20200917,1022,3960,3965,3960,3965,52417
20200917,1023,3965,3965,3955,3960,696277
20200917,1024,3960,3970,3955,3965,847718
20200917,1025,3970,3970,3960,3970,229832
20200917,1026,3970,3970,3965,3970,307252
20200917,1027,3965,3970,3960,3965,407062
20200917,1028,3960,3965,3960,3960,56864
20200917,1029,3960,3970,3960,3970,136636
20200917,1030,3970,3975,3965,3970,853175
20200917,1031,3975,3975,3960,3960,370301
20200917,1032,3965,3965,3955,3960,426242
20200917,1033,3960,3960,3950,3955,927143
20200917,1034,3955,3955,3950,3950,277862
20200917,1035,3950,3955,3950,3955,109350
20200917,1036,3955,3960,3950,3955,1024834
20200917,1037,3955,3960,3950,3955,165623
20200917,1038,3955,3955,3950,3955,491847
20200917,1039,3955,3955,3950,3955,36291
20200917,1040,3955,3955,3950,3950,253357
20200917,1041,3955,3960,3950,3955,383677
20200917,1042,3960,3960,3955,3960,706087
20200917,1043,3960,3965,3955,3965,151312
20200917,1044,3965,3965,3960,3965,221072
20200917,1045,3965,3970,3965,3970,429003
20200917,1046,3970,3970,3965,3965,522040
20200917,1047,3965,3975,3965,3975,745729
20200917,1048,3975,3975,3970,3975,77814
20200917,1049,3975,3980,3970,3975,800920
20200917,1050,3975,3980,3975,3980,100452
20200917,1051,3980,3985,3975,3980,1173664
20200917,1052,3980,3985,3980,3985,137271
20200917,1053,3985,3985,3980,3980,422058
20200917,1054,3980,3980,3975,3975,242666
20200917,1055,3980,3980,3975,3980,34037
20200917,1056,3980,3990,3975,3985,1377094
20200917,1057,3985,3990,3980,3990,617665
20200917,1058,3985,3995,3985,3990,924411
20200917,1059,3990,3995,3985,3990,752111
20200917,1100,3985,3995,3985,3990,622033
20200917,1101,3995,3995,3985,3995,143213
20200917,1102,3995,4000,3990,3995,1345927
20200917,1103,3995,4000,3990,3995,375154
20200917,1104,3995,4000,3995,3995,227083
20200917,1105,4000,4000,3995,4000,124874
20200917,1106,4000,4000,3990,3990,387197
20200917,1107,3990,3995,3990,3990,174789
20200917,1108,3990,3995,3990,3990,462191
20200917,1109,3990,3995,3990,3995,36441
20200917,1110,3990,3995,3990,3995,380594
20200917,1111,3995,3995,3990,3990,155159
20200917,1112,3990,3995,3985,3985,532954
20200917,1113,3985,3985,3980,3985,370965
20200917,1114,3985,3990,3980,3990,733430
20200917,1115,3990,3990,3980,3985,214010
20200917,1116,3990,3995,3985,3990,655568
20200917,1117,3990,3990,3985,3990,37720
20200917,1118,3990,3990,3985,3990,21192
20200917,1119,3990,3990,3985,3990,18477
20200917,1120,3990,3995,3985,3990,468610
20200917,1121,3995,3995,3990,3990,265629
20200917,1122,3990,3990,3985,3990,12905
20200917,1123,3990,3990,3985,3990,181144
20200917,1124,3990,3990,3985,3990,31361
20200917,1125,3990,3990,3985,3990,26805
20200917,1126,3990,3995,3985,3995,323168
20200917,1127,3990,3995,3990,3995,150344
20200917,1128,3990,3995,3990,3990,57866
20200917,1129,3990,3995,3985,3990,273136
20200917,1130,3985,3990,3985,3990,85804
20200917,1131,3990,3990,3980,3985,427543
20200917,1132,3985,3990,3980,3985,312395
20200917,1133,3985,3990,3985,3985,411645
20200917,1134,3985,3985,3980,3985,58775
20200917,1135,3985,3985,3980,3985,96911
20200917,1136,3985,3985,3980,3985,16529
20200917,1137,3985,3985,3980,3980,46101
20200917,1138,3980,3985,3980,3985,21026
20200917,1139,3980,3985,3980,3980,31393
20200917,1140,3985,3985,3980,3980,47944
20200917,1141,3985,3985,3980,3985,39773
20200917,1142,3985,3985,3980,3985,11742
20200917,1143,3985,3990,3985,3990,216531
20200917,1144,3990,3990,3985,3990,29147
20200917,1145,3990,3990,3985,3990,26799
20200917,1146,3990,3995,3985,3995,539641
20200917,1147,3995,4000,3990,3995,806960
20200917,1148,3995,4000,3995,4000,76586
20200917,1149,4000,4005,3995,4005,1536712
20200917,1150,4005,4005,3995,4000,772557
20200917,1151,4000,4005,3995,4005,299676
20200917,1152,4005,4010,4000,4010,1056667
20200917,1153,4010,4010,4005,4010,386228
20200917,1154,4010,4015,4005,4010,813807
20200917,1155,4010,4015,4010,4015,155689
20200917,1156,4015,4015,4005,4010,567374
20200917,1157,4010,4015,4005,4010,1109155
20200917,1158,4010,4015,4005,4010,444341
20200917,1159,4010,4015,4005,4010,774977
20200917,1200,4010,4015,4005,4010,343256
20200917,1201,4010,4015,4005,4010,187144
20200917,1202,4010,4015,4005,4010,246136
20200917,1203,4010,4010,4000,4000,390075
20200917,1204,4000,4005,4000,4000,98200
20200917,1205,4000,4005,4000,4005,66975
20200917,1206,4005,4005,4000,4005,25659
20200917,1207,4005,4005,4000,4000,492257
20200917,1208,4005,4010,4000,4010,144950
20200917,1209,4005,4010,4005,4010,25904
20200917,1210,4010,4010,4005,4005,116045
20200917,1211,4010,4020,4005,4010,1333034
20200917,1212,4015,4020,4010,4015,495268
20200917,1213,4015,4020,4015,4020,54358
20200917,1214,4015,4025,4015,4025,974977
20200917,1215,4020,4025,4020,4020,412338
20200917,1216,4025,4025,4020,4020,767593
20200917,1217,4025,4030,4020,4025,790993
20200917,1218,4025,4030,4020,4025,1308426
20200917,1219,4025,4025,4020,4025,116228
20200917,1220,4025,4030,4020,4030,680552
20200917,1221,4025,4035,4025,4035,1179975
20200917,1222,4035,4035,4025,4025,546438
20200917,1223,4025,4030,4020,4020,321677
20200917,1224,4025,4025,4020,4025,119888
20200917,1225,4025,4025,4020,4025,142839
20200917,1226,4025,4030,4020,4030,364615
20200917,1227,4030,4035,4025,4030,381120
20200917,1228,4030,4035,4030,4035,77646
20200917,1229,4035,4040,4030,4040,798344
20200917,1230,4040,4040,4035,4040,181825
20200917,1231,4040,4040,4035,4040,374376
20200917,1232,4040,4040,4025,4025,982283
20200917,1233,4030,4035,4025,4030,591739
20200917,1234,4030,4035,4025,4030,1088459
20200917,1235,4030,4040,4030,4035,442258
20200917,1236,4040,4040,4035,4040,72723
20200917,1237,4035,4045,4035,4040,927056
20200917,1238,4040,4045,4035,4045,409116
20200917,1239,4045,4045,4035,4040,1158345
20200917,1240,4040,4045,4030,4035,468554
20200917,1241,4035,4040,4030,4035,317199
20200917,1242,4035,4035,4030,4030,486676
20200917,1243,4030,4035,4030,4030,212438
20200917,1244,4030,4035,4030,4030,237287
20200917,1245,4030,4040,4030,4035,557364
20200917,1246,4040,4040,4035,4040,94427
20200917,1247,4040,4040,4030,4030,361073
20200917,1248,4030,4035,4020,4020,614249
20200917,1249,4025,4025,4020,4020,449574
20200917,1250,4020,4025,4020,4025,214620
20200917,1251,4025,4025,4020,4025,124501
20200917,1252,4020,4030,4020,4030,445662
20200917,1253,4025,4030,4020,4020,251918
20200917,1254,4025,4025,4020,4025,26605
20200917,1255,4025,4025,4020,4020,80348
20200917,1256,4025,4030,4020,4025,578296
20200917,1257,4025,4030,4025,4030,97732
20200917,1258,4025,4030,4025,4030,299751
20200917,1259,4030,4035,4025,4030,316467
20200917,1300,4030,4035,4030,4030,202510
20200917,1301,4035,4035,4030,4035,675434
20200917,1302,4035,4040,4030,4035,631057
20200917,1303,4030,4040,4030,4035,183898
20200917,1304,4035,4040,4030,4035,151076
20200917,1305,4035,4040,4030,4035,491913
20200917,1306,4035,4035,4025,4030,228364
20200917,1307,4025,4030,4025,4030,40183
20200917,1308,4030,4035,4025,4035,194976
20200917,1309,4035,4035,4030,4030,286688
20200917,1310,4035,4035,4030,4035,514106
20200917,1311,4035,4035,4030,4035,31792
20200917,1312,4030,4035,4025,4030,248714
20200917,1313,4030,4035,4030,4035,22652
20200917,1314,4030,4035,4030,4035,119828
20200917,1315,4035,4035,4030,4030,158666
20200917,1316,4030,4030,4025,4025,523160
20200917,1317,4025,4025,4020,4020,145928
20200917,1318,4020,4030,4020,4030,457607
20200917,1319,4030,4030,4025,4025,266446
20200917,1320,4025,4030,4020,4025,215835
20200917,1321,4025,4025,4020,4025,133899
20200917,1322,4025,4025,4020,4025,594378
20200917,1323,4020,4025,4015,4025,766603
20200917,1324,4020,4025,4015,4020,150658
20200917,1325,4020,4030,4020,4030,500628
20200917,1326,4030,4030,4025,4025,109430
20200917,1327,4025,4030,4025,4030,173948
20200917,1328,4025,4030,4025,4025,28621
20200917,1329,4025,4030,4025,4025,12676
20200917,1330,4025,4030,4025,4025,21318
20200917,1331,4030,4030,4025,4025,24576
20200917,1332,4025,4030,4025,4030,717823
20200917,1333,4030,4035,4025,4030,149327
20200917,1334,4030,4030,4025,4025,26628
20200917,1335,4025,4025,4020,4025,281413
20200917,1336,4025,4025,4020,4020,251773
20200917,1337,4020,4025,4020,4025,228139
20200917,1338,4025,4025,4020,4020,145092
20200917,1339,4020,4025,4020,4025,113041
20200917,1340,4025,4030,4020,4020,187431
20200917,1341,4025,4025,4020,4025,29553
20200917,1342,4025,4030,4020,4025,171714
20200917,1343,4030,4030,4025,4030,596272
20200917,1344,4030,4035,4025,4030,552649
20200917,1345,4030,4040,4030,4035,435987
20200917,1346,4040,4040,4035,4040,215817
20200917,1347,4040,4040,4035,4035,151859
20200917,1348,4035,4035,4030,4035,384229
20200917,1349,4035,4035,4025,4030,1001320
20200917,1350,4030,4030,4025,4030,158899
20200917,1351,4030,4035,4025,4030,58192
20200917,1352,4035,4035,4030,4035,265420
20200917,1353,4035,4040,4035,4035,115371
20200917,1354,4035,4040,4035,4035,11046
20200917,1355,4035,4040,4035,4035,42211
20200917,1356,4040,4040,4035,4040,37754
20200917,1357,4040,4040,4035,4035,18911
20200917,1358,4035,4045,4035,4045,2016997
20200917,1359,4045,4050,4040,4050,1184958
20200917,1400,4050,4055,4045,4050,1023499
20200917,1401,4055,4055,4045,4050,728551
20200917,1402,4050,4050,4045,4050,134202
20200917,1403,4045,4050,4045,4045,242792
20200917,1404,4050,4050,4040,4040,369915
20200917,1405,4045,4045,4035,4035,817275
20200917,1406,4040,4045,4035,4045,317241
20200917,1407,4045,4045,4040,4040,33331
20200917,1408,4040,4045,4040,4045,62251
20200917,1409,4045,4045,4040,4045,55432
20200917,1410,4045,4045,4040,4045,694323
20200917,1411,4050,4050,4045,4050,51733
20200917,1412,4045,4050,4040,4045,441605
20200917,1413,4040,4045,4035,4035,534128
20200917,1414,4035,4040,4035,4040,128092
20200917,1415,4040,4040,4035,4040,54553
20200917,1416,4035,4040,4035,4040,55242
20200917,1417,4035,4045,4035,4045,505177
20200917,1418,4040,4045,4040,4045,26973
20200917,1419,4045,4045,4035,4035,224554
20200917,1420,4035,4045,4035,4040,275137
20200917,1421,4045,4045,4035,4040,112064
20200917,1422,4040,4045,4035,4040,186645
20200917,1423,4035,4040,4035,4040,107584
20200917,1424,4040,4040,4035,4035,40659
20200917,1425,4035,4040,4030,4035,408343
20200917,1426,4040,4040,4030,4035,213589
20200917,1427,4030,4035,4025,4030,608050
20200917,1428,4030,4035,4025,4035,181238
20200917,1429,4030,4035,4030,4030,284302
20200917,1430,4035,4035,4030,4035,125770
20200917,1431,4035,4035,4025,4025,720338
20200917,1432,4025,4030,4025,4025,63421
20200917,1433,4025,4030,4025,4030,317460
20200917,1434,4030,4030,4025,4030,68182
20200917,1435,4025,4030,4025,4025,164496
20200917,1436,4030,4030,4020,4020,622516
20200917,1437,4025,4025,4020,4025,198584
20200917,1438,4025,4025,4015,4020,737611
20200917,1439,4020,4025,4015,4020,484356
20200917,1440,4025,4025,4015,4015,200680
20200917,1441,4020,4020,4015,4015,87193
20200917,1442,4015,4020,4015,4015,650143
20200917,1443,4015,4015,4010,4015,105780
20200917,1444,4010,4015,4010,4010,145563
20200917,1445,4010,4015,4005,4010,626308
20200917,1446,4010,4015,4005,4010,526282
20200917,1447,4015,4015,4010,4015,249980
20200917,1448,4015,4020,4010,4015,768231
20200917,1449,4015,4015,4010,4015,287483
20200917,1450,4015,4015,4010,4015,361384
20200917,1451,4015,4015,4010,4015,23441
20200917,1452,4015,4015,4010,4015,44036
20200917,1453,4015,4015,4010,4015,21188
20200917,1454,4015,4020,4010,4020,655825
20200917,1455,4020,4020,4010,4020,263410
20200917,1456,4020,4020,4010,4015,848060
20200917,1457,4015,4025,4015,4020,588295
20200917,1458,4020,4020,4015,4020,220658
20200917,1459,4020,4025,4015,4020,417206
20200917,1500,4020,4025,4015,4025,198846
20200917,1501,4025,4030,4020,4025,640698
20200917,1502,4025,4030,4020,4025,330219
20200917,1503,4025,4030,4020,4025,840279
20200917,1504,4025,4025,4020,4020,226646
20200917,1505,4020,4020,4015,4020,91928
20200917,1506,4020,4025,4015,4025,559262
20200917,1507,4020,4020,4015,4020,174123
20200917,1508,4020,4025,4015,4020,407496
20200917,1509,4020,4030,4020,4025,873496
20200917,1510,4025,4030,4020,4030,164678
20200917,1511,4025,4035,4025,4035,555487
20200917,1512,4035,4040,4030,4035,789304
20200917,1513,4030,4040,4030,4035,541826
20200917,1514,4035,4040,4030,4035,251812
20200917,1515,4035,4040,4030,4030,232071
20200917,1516,4035,4035,4030,4035,333986
20200917,1517,4035,4040,4030,4035,442641
20200917,1518,4040,4045,4035,4040,586281
20200917,1519,4040,4045,4035,4040,746395
20200917,1520,4045,4045,4040,4040,694318
20200917,1530,4040,4040,4040,4040,4699504