날짜,시간,시가,고가,저가,종가,거래량
20200904,0901,14500,14550,14485,14525,1212604
20200904,0902,14520,14550,14500,14535,537657
20200904,0903,14535,14590,14535,14585,1190917
20200904,0904,14585,14650,14580,14645,1277073
20200904,0905,14640,14705,14640,14675,946984
20200904,0906,14685,14690,14625,14630,930330
20200904,0907,14630,14645,14615,14620,497351
20200904,0908,14620,14625,14600,14615,552302
20200904,0909,14615,14635,14610,14630,327342
20200904,0910,14630,14645,14600,14630,410144
20200904,0911,14630,14685,14625,14680,848391
20200904,0912,14680,14685,14645,14670,458317
20200904,0913,14675,14695,14665,14685,299706
20200904,0914,14680,14710,14680,14690,412945
20200904,0915,14685,14725,14680,14725,354654
20200904,0916,14725,14740,14705,14730,375983
20200904,0917,14730,14770,14725,14765,400631
20200904,0918,14765,14770,14715,14735,556803
20200904,0919,14735,14750,14725,14735,256795
20200904,0920,14740,14750,14705,14720,231279
20200904,0921,14725,14730,14700,14710,276750
20200904,0922,14705,14710,14650,14655,516775
20200904,0923,14655,14680,14650,14670,200765
20200904,0924,14675,14675,14645,14650,206289
20200904,0925,14650,14650,14625,14640,304681
20200904,0926,14645,14720,14640,14710,402146
20200904,0927,14710,14715,14680,14685,230307
20200904,0928,14690,14705,14685,14695,156018
20200904,0929,14695,14700,14665,14675,393756
20200904,0930,14675,14695,14665,14695,234097
20200904,0931,14690,14720,14690,14710,394953
20200904,0932,14715,14715,14690,14710,247421
20200904,0933,14710,14715,14695,14710,257592
20200904,0934,14710,14730,14705,14725,303865
20200904,0935,14730,14755,14730,14750,395840
20200904,0936,14750,14755,14725,14725,165310
20200904,0937,14730,14745,14720,14740,129750
20200904,0938,14735,14745,14725,14735,98265
20200904,0939,14735,14745,14725,14735,101878
20200904,0940,14740,14745,14725,14740,119830
20200904,0941,14740,14745,14730,14740,182064
20200904,0942,14740,14765,14740,14755,253727
20200904,0943,14760,14780,14745,14755,246845
20200904,0944,14755,14760,14725,14725,324988
20200904,0945,14730,14735,14710,14735,215958
20200904,0946,14740,14765,14740,14760,280830
20200904,0947,14760,14775,14750,14770,142529
20200904,0948,14770,14785,14770,14780,166186
20200904,0949,14775,14805,14775,14805,310827
20200904,0950,14800,14810,14775,14780,276139
20200904,0951,14780,14790,14770,14775,183903
20200904,0952,14775,14790,14770,14775,286962
20200904,0953,14780,14785,14765,14770,172710
20200904,0954,14765,14775,14760,14770,79426
20200904,0955,14765,14795,14765,14795,122075
20200904,0956,14795,14795,14775,14780,72505
20200904,0957,14775,14790,14770,14790,52692
20200904,0958,14790,14790,14780,14785,33378
20200904,0959,14785,14795,14780,14790,146144
20200904,1000,14795,14795,14785,14790,52216
20200904,1001,14790,14820,14790,14815,277790
20200904,1002,14815,14825,14795,14820,166698
20200904,1003,14825,14865,14820,14860,427989
20200904,1004,14860,14880,14855,14870,186001
20200904,1005,14870,14880,14850,14850,150396
20200904,1006,14855,14870,14850,14860,142022
20200904,1007,14860,14885,14860,14880,194826
20200904,1008,14880,14885,14855,14860,169192
20200904,1009,14860,14875,14850,14870,239076
20200904,1010,14870,14870,14835,14860,135120
20200904,1011,14860,14875,14845,14845,236099
20200904,1012,14850,14865,14845,14860,66156
20200904,1013,14860,14885,14860,14885,173536
20200904,1014,14885,14900,14880,14890,167860
20200904,1015,14890,14910,14890,14905,168862
20200904,1016,14905,14905,14880,14890,133282
20200904,1017,14890,14890,14870,14875,135461
20200904,1018,14875,14875,14855,14860,97602
20200904,1019,14860,14875,14855,14865,124724
20200904,1020,14860,14865,14855,14865,73328
20200904,1021,14865,14870,14830,14845,216554
20200904,1022,14845,14855,14830,14855,137432
20200904,1023,14855,14860,14830,14835,97093
20200904,1024,14830,14860,14830,14860,57542
20200904,1025,14860,14865,14850,14855,64804
20200904,1026,14850,14860,14845,14860,59137
20200904,1027,14860,14860,14835,14835,51293
20200904,1028,14840,14845,14815,14820,144801
20200904,1029,14820,14820,14785,14805,262659
20200904,1030,14805,14830,14800,14825,247821
20200904,1031,14825,14840,14810,14830,216499
20200904,1032,14825,14830,14780,14785,209797
20200904,1033,14785,14795,14765,14785,158004
20200904,1034,14790,14815,14780,14805,124799
20200904,1035,14800,14810,14785,14800,110557
20200904,1036,14795,14800,14775,14785,89876
20200904,1037,14785,14810,14770,14810,61545
20200904,1038,14810,14840,14805,14830,113568
20200904,1039,14825,14845,14820,14840,147497
20200904,1040,14840,14845,14825,14835,62986
20200904,1041,14835,14840,14825,14835,54126
20200904,1042,14835,14850,14825,14845,123864
20200904,1043,14850,14855,14845,14845,119647
20200904,1044,14845,14855,14840,14855,50433
20200904,1045,14855,14860,14845,14860,101052
20200904,1046,14860,14895,14855,14885,260818
20200904,1047,14890,14890,14865,14870,145699
20200904,1048,14870,14875,14860,14865,68895
20200904,1049,14870,14870,14845,14845,142885
20200904,1050,14845,14855,14840,14840,168493
20200904,1051,14840,14865,14835,14865,174673
20200904,1052,14865,14865,14845,14850,87594
20200904,1053,14850,14855,14820,14820,183854
20200904,1054,14825,14830,14815,14820,70037
20200904,1055,14820,14830,14815,14830,65322
20200904,1056,14830,14830,14800,14805,132331
20200904,1057,14805,14815,14800,14810,42953
20200904,1058,14810,14810,14800,14805,135754
20200904,1059,14805,14815,14800,14810,78432
20200904,1100,14810,14810,14800,14800,167474
20200904,1101,14800,14820,14800,14800,154244
20200904,1102,14805,14815,14795,14800,143727
20200904,1103,14800,14805,14785,14795,224324
20200904,1104,14795,14795,14760,14765,266917
20200904,1105,14770,14790,14755,14780,157911
20200904,1106,14780,14795,14765,14780,90036
20200904,1107,14775,14800,14775,14785,84814
20200904,1108,14785,14785,14765,14765,78712
20200904,1109,14765,14765,14750,14750,150738
20200904,1110,14745,14750,14735,14740,156515
20200904,1111,14740,14745,14730,14730,126318
20200904,1112,14730,14730,14710,14725,146953
20200904,1113,14725,14750,14715,14750,103757
20200904,1114,14745,14770,14740,14765,135131
20200904,1115,14765,14775,14760,14765,130662
20200904,1116,14760,14770,14750,14750,75101
20200904,1117,14755,14805,14755,14800,208003
20200904,1118,14805,14805,14790,14795,107434
20200904,1119,14795,14805,14790,14800,45191
20200904,1120,14795,14805,14790,14795,89595
20200904,1121,14795,14815,14790,14815,166552
20200904,1122,14805,14815,14795,14800,118276
20200904,1123,14800,14805,14775,14780,153527
20200904,1124,14780,14785,14775,14785,45157
20200904,1125,14785,14795,14785,14785,22695
20200904,1126,14780,14785,14775,14780,16752
20200904,1127,14780,14790,14775,14780,31886
20200904,1128,14785,14785,14765,14770,64294
20200904,1129,14770,14775,14750,14755,82866
20200904,1130,14755,14760,14735,14745,90893
20200904,1131,14745,14765,14740,14760,39177
20200904,1132,14755,14760,14750,14755,73743
20200904,1133,14755,14760,14730,14740,145476
20200904,1134,14740,14755,14740,14755,67375
20200904,1135,14755,14765,14750,14765,58746
20200904,1136,14765,14770,14735,14740,131559
20200904,1137,14745,14745,14730,14740,104934
20200904,1138,14740,14750,14735,14750,91140
20200904,1139,14745,14760,14740,14740,65757
20200904,1140,14745,14755,14745,14755,45218
20200904,1141,14755,14765,14750,14750,33313
20200904,1142,14750,14765,14750,14760,18479
20200904,1143,14760,14765,14755,14760,57657
20200904,1144,14755,14780,14755,14775,65411
20200904,1145,14775,14785,14775,14780,134296
20200904,1146,14785,14785,14770,14770,24656
20200904,1147,14775,14775,14750,14755,60813
20200904,1148,14750,14755,14745,14750,24121
20200904,1149,14750,14750,14735,14735,53127
20200904,1150,14740,14740,14720,14725,302879
20200904,1151,14725,14740,14720,14740,142793
20200904,1152,14740,14740,14715,14725,84218
20200904,1153,14725,14740,14720,14740,32160
20200904,1154,14735,14740,14725,14725,45310
20200904,1155,14725,14725,14715,14720,82338
20200904,1156,14720,14720,14705,14720,150514
20200904,1157,14720,14720,14705,14710,68670
20200904,1158,14710,14730,14710,14725,80089
20200904,1159,14725,14730,14715,14730,64725
20200904,1200,14730,14735,14715,14720,38266
20200904,1201,14720,14730,14715,14720,53479
20200904,1202,14725,14730,14700,14705,293941
20200904,1203,14705,14710,14690,14700,106616
20200904,1204,14695,14710,14690,14705,24479
20200904,1205,14705,14715,14695,14705,202984
20200904,1206,14710,14715,14705,14710,39216
20200904,1207,14710,14720,14710,14720,27926
20200904,1208,14720,14720,14710,14715,14519
20200904,1209,14720,14720,14705,14710,29895
20200904,1210,14715,14715,14700,14705,57579
20200904,1211,14695,14705,14680,14705,93993
20200904,1212,14705,14705,14690,14705,48595
20200904,1213,14705,14710,14685,14695,73011
20200904,1214,14695,14695,14665,14685,169066
20200904,1215,14690,14695,14670,14670,133432
20200904,1216,14670,14675,14665,14670,112390
20200904,1217,14670,14685,14660,14670,225716
20200904,1218,14675,14690,14670,14685,138320
20200904,1219,14685,14705,14670,14705,68996
20200904,1220,14705,14720,14700,14720,159683
20200904,1221,14720,14730,14715,14730,142997
20200904,1222,14730,14730,14720,14720,80284
20200904,1223,14720,14725,14710,14715,59569
20200904,1224,14720,14725,14715,14720,38206
20200904,1225,14715,14740,14715,14730,65285
20200904,1226,14730,14750,14730,14740,112838
20200904,1227,14740,14750,14740,14740,65088
20200904,1228,14740,14750,14735,14745,63763
20200904,1229,14745,14750,14735,14745,17344
20200904,1230,14740,14745,14730,14735,81084
20200904,1231,14735,14735,14715,14730,78333
20200904,1232,14730,14745,14725,14735,23789
20200904,1233,14735,14735,14725,14730,34318
20200904,1234,14730,14730,14720,14720,10523
20200904,1235,14720,14745,14720,14740,96930
20200904,1236,14740,14745,14735,14740,57272
20200904,1237,14740,14745,14730,14735,34285
20200904,1238,14735,14740,14725,14730,25907
20200904,1239,14730,14730,14715,14730,52637
20200904,1240,14725,14740,14720,14735,28308
20200904,1241,14735,14750,14735,14750,144143
20200904,1242,14750,14760,14745,14750,97437
20200904,1243,14750,14765,14750,14765,77623
20200904,1244,14765,14765,14760,14765,92723
20200904,1245,14765,14765,14755,14760,52479
20200904,1246,14755,14765,14750,14765,108256
20200904,1247,14760,14775,14760,14775,136412
20200904,1248,14770,14780,14770,14775,35701
20200904,1249,14780,14780,14770,14780,65962
20200904,1250,14780,14790,14775,14785,133581
20200904,1251,14785,14785,14765,14765,150048
20200904,1252,14765,14775,14765,14770,69490
20200904,1253,14770,14770,14750,14750,59768
20200904,1254,14750,14755,14745,14750,69034
20200904,1255,14745,14750,14735,14740,47641
20200904,1256,14735,14745,14730,14735,141840
20200904,1257,14735,14750,14735,14750,30733
20200904,1258,14750,14750,14745,14745,35038
20200904,1259,14750,14760,14745,14760,38260
20200904,1300,14760,14765,14750,14755,98483
20200904,1301,14755,14760,14740,14755,81646
20200904,1302,14755,14760,14740,14745,10013
20200904,1303,14745,14745,14735,14740,86678
20200904,1304,14740,14740,14730,14735,69148
20200904,1305,14735,14745,14730,14735,45112
20200904,1306,14735,14740,14725,14735,71060
20200904,1307,14735,14740,14730,14735,5849
20200904,1308,14740,14740,14720,14725,50187
20200904,1309,14725,14735,14720,14730,37853
20200904,1310,14730,14745,14730,14745,39479
20200904,1311,14745,14745,14730,14730,21632
20200904,1312,14740,14745,14725,14725,75005
20200904,1313,14730,14735,14725,14730,47710
20200904,1314,14730,14740,14725,14735,209110
20200904,1315,14745,14750,14735,14745,41911
20200904,1316,14745,14745,14730,14735,156990
20200904,1317,14735,14740,14730,14740,41338
20200904,1318,14740,14745,14735,14735,19263
20200904,1319,14735,14745,14730,14740,20272
20200904,1320,14740,14740,14730,14735,13142
20200904,1321,14735,14745,14730,14745,77726
20200904,1322,14740,14755,14740,14755,55067
20200904,1323,14760,14765,14750,14765,103297
20200904,1324,14760,14770,14760,14765,46474
20200904,1325,14765,14785,14760,14775,127746
20200904,1326,14775,14790,14770,14790,59904
20200904,1327,14790,14795,14780,14790,98634
20200904,1328,14785,14790,14780,14790,35737
20200904,1329,14790,14800,14785,14790,110176
20200904,1330,14790,14790,14765,14775,103582
20200904,1331,14775,14805,14775,14805,234306
20200904,1332,14805,14810,14800,14800,37515
20200904,1333,14805,14815,14800,14810,234965
20200904,1334,14810,14815,14805,14805,58213
20200904,1335,14805,14810,14800,14810,28665
20200904,1336,14810,14830,14805,14825,152988
20200904,1337,14825,14835,14810,14810,172806
20200904,1338,14810,14820,14795,14805,70575
20200904,1339,14805,14810,14800,14810,40427
20200904,1340,14815,14825,14810,14820,49243
20200904,1341,14825,14835,14815,14815,65097
20200904,1342,14820,14835,14820,14825,41726
20200904,1343,14825,14835,14820,14835,95117
20200904,1344,14830,14835,14825,14830,56064
20200904,1345,14830,14840,14825,14835,92249
20200904,1346,14835,14840,14830,14840,42003
20200904,1347,14835,14850,14830,14845,121579
20200904,1348,14850,14855,14845,14850,82844
20200904,1349,14855,14865,14850,14865,172046
20200904,1350,14865,14870,14845,14845,136692
20200904,1351,14845,14855,14840,14850,128336
20200904,1352,14850,14860,14845,14855,103955
20200904,1353,14860,14860,14840,14850,93123
20200904,1354,14845,14860,14845,14860,46208
20200904,1355,14860,14875,14845,14850,138372
20200904,1356,14850,14850,14820,14820,121046
20200904,1357,14825,14825,14805,14805,199645
20200904,1358,14810,14830,14810,14830,178950
20200904,1359,14830,14830,14820,14825,32675
20200904,1400,14820,14825,14805,14825,56056
20200904,1401,14825,14835,14810,14815,67376
20200904,1402,14815,14825,14815,14815,10113
20200904,1403,14815,14815,14805,14810,21145
20200904,1404,14805,14810,14800,14800,97889
20200904,1405,14800,14805,14800,14805,14663
20200904,1406,14805,14815,14800,14805,90833
20200904,1407,14805,14810,14800,14810,79212
20200904,1408,14810,14825,14810,14825,54139
20200904,1409,14825,14835,14825,14830,38532
20200904,1410,14830,14840,14825,14830,37266
20200904,1411,14830,14835,14825,14835,45605
20200904,1412,14835,14835,14830,14835,19496
20200904,1413,14835,14835,14820,14825,130743
20200904,1414,14820,14820,14805,14805,65612
20200904,1415,14805,14815,14805,14810,19883
20200904,1416,14810,14815,14805,14810,32531
20200904,1417,14810,14810,14790,14795,80588
20200904,1418,14795,14800,14790,14795,20527
20200904,1419,14795,14810,14790,14800,49302
20200904,1420,14800,14800,14790,14800,62539
20200904,1421,14800,14800,14775,14780,137440
20200904,1422,14780,14800,14775,14795,95890
20200904,1423,14795,14810,14795,14805,94001
20200904,1424,14810,14810,14790,14800,81106
20200904,1425,14795,14800,14790,14800,17550
20200904,1426,14800,14810,14790,14805,95058
20200904,1427,14800,14805,14795,14800,53091
20200904,1428,14800,14815,14795,14810,49427
20200904,1429,14810,14810,14800,14805,63898
20200904,1430,14805,14825,14805,14820,112090
20200904,1431,14820,14820,14805,14805,78939
20200904,1432,14805,14810,14795,14810,39381
20200904,1433,14805,14805,14790,14795,129233
20200904,1434,14800,14805,14795,14805,47357
20200904,1435,14805,14805,14785,14790,25021
20200904,1436,14790,14810,14785,14810,34958
20200904,1437,14810,14815,14795,14800,32878
20200904,1438,14805,14820,14805,14815,44959
20200904,1439,14815,14825,14815,14815,67287
20200904,1440,14815,14840,14815,14835,119821
20200904,1441,14840,14840,14830,14835,49611
20200904,1442,14835,14845,14830,14840,103010
20200904,1443,14840,14875,14840,14870,429917
20200904,1444,14870,14875,14860,14870,126111
20200904,1445,14870,14880,14860,14870,195138
20200904,1446,14865,14870,14860,14860,64321
20200904,1447,14865,14870,14860,14865,44955
20200904,1448,14865,14870,14860,14865,101758
20200904,1449,14865,14880,14865,14875,117875
20200904,1450,14870,14875,14865,14870,32030
20200904,1451,14870,14875,14860,14860,58611
20200904,1452,14860,14860,14835,14835,162077
20200904,1453,14840,14840,14825,14830,89502
20200904,1454,14825,14830,14815,14815,102682
20200904,1455,14815,14820,14815,14820,230171
20200904,1456,14820,14825,14810,14815,42913
20200904,1457,14815,14840,14815,14840,60866
20200904,1458,14840,14840,14825,14830,255326
20200904,1459,14830,14840,14820,14830,42022
20200904,1500,14835,14835,14810,14820,62255
20200904,1501,14820,14820,14795,14810,290203
20200904,1502,14805,14805,14785,14795,122159
20200904,1503,14790,14795,14770,14780,117798
20200904,1504,14780,14800,14775,14795,156808
20200904,1505,14795,14825,14790,14825,213148
20200904,1506,14825,14845,14820,14830,195593
20200904,1507,14825,14830,14815,14815,47255
20200904,1508,14815,14835,14815,14830,125331
20200904,1509,14825,14830,14815,14820,28068
20200904,1510,14820,14820,14805,14810,61813
20200904,1511,14810,14820,14800,14820,60350
20200904,1512,14820,14825,14815,14825,31944
20200904,1513,14820,14845,14820,14840,134687
20200904,1514,14840,14845,14835,14845,102851
20200904,1515,14845,14845,14835,14840,145874
20200904,1516,14840,14845,14835,14840,82700
20200904,1517,14840,14845,14835,14840,120875
20200904,1518,14835,14860,14835,14860,251687
20200904,1519,14860,14865,14850,14860,105058
20200904,1520,14860,14865,14850,14850,205823
20200904,1530,14855,14855,14855,14855,561650