날짜,시간,시가,고가,저가,종가,거래량
20200901,0901,4325,4330,4285,4295,4082172
20200901,0902,4295,4295,4275,4280,1620809
20200901,0903,4280,4295,4275,4295,2019790
20200901,0904,4295,4295,4270,4275,1643477
20200901,0905,4280,4285,4270,4280,1436406
20200901,0906,4280,4280,4270,4270,769876
20200901,0907,4275,4275,4265,4265,1402961
20200901,0908,4270,4275,4265,4270,227385
20200901,0909,4275,4280,4260,4260,1367534
20200901,0910,4260,4270,4255,4265,1565735
20200901,0911,4265,4270,4260,4265,953041
20200901,0912,4265,4265,4250,4255,950872
20200901,0913,4255,4275,4250,4275,847958
20200901,0914,4275,4280,4270,4275,764844
20200901,0915,4275,4280,4270,4270,638461
20200901,0916,4275,4285,4265,4280,1187549
20200901,0917,4280,4290,4280,4290,782050
20200901,0918,4290,4305,4285,4305,1691432
20200901,0919,4300,4315,4300,4310,1588660
20200901,0920,4305,4315,4305,4305,2157258
20200901,0921,4300,4310,4290,4290,1498314
20200901,0922,4290,4300,4285,4290,1334724
20200901,0923,4290,4290,4280,4280,1104162
20200901,0924,4280,4285,4270,4275,1087264
20200901,0925,4275,4285,4265,4265,1030846
20200901,0926,4270,4270,4250,4255,1702021
20200901,0927,4250,4265,4250,4260,1170010
20200901,0928,4260,4260,4245,4250,3241103
20200901,0929,4250,4255,4240,4250,1505826
20200901,0930,4245,4260,4245,4250,938366
20200901,0931,4250,4260,4245,4260,474819
20200901,0932,4260,4260,4245,4250,1406031
20200901,0933,4250,4255,4245,4255,680720
20200901,0934,4255,4255,4240,4245,1302789
20200901,0935,4245,4260,4245,4255,708350
20200901,0936,4255,4255,4245,4245,533698
20200901,0937,4250,4255,4245,4255,531424
20200901,0938,4255,4260,4245,4260,813563
20200901,0939,4260,4260,4250,4255,685285
20200901,0940,4260,4260,4250,4255,342161
20200901,0941,4255,4265,4250,4260,830330
20200901,0942,4260,4260,4255,4260,493715
20200901,0943,4260,4265,4255,4265,566902
20200901,0944,4265,4265,4250,4255,502435
20200901,0945,4255,4255,4235,4235,2076711
20200901,0946,4235,4245,4230,4235,1031251
20200901,0947,4235,4235,4225,4230,1895380
20200901,0948,4230,4235,4225,4235,456959
20200901,0949,4235,4245,4230,4240,594984
20200901,0950,4240,4245,4235,4245,679353
20200901,0951,4245,4265,4240,4265,1010299
20200901,0952,4260,4280,4255,4275,2118759
20200901,0953,4275,4280,4265,4265,1395538
20200901,0954,4270,4270,4260,4265,967474
20200901,0955,4265,4265,4245,4250,618334
20200901,0956,4255,4255,4245,4245,466241
20200901,0957,4250,4250,4235,4240,1442002
20200901,0958,4240,4245,4235,4240,410861
20200901,0959,4240,4250,4240,4240,496355
20200901,1000,4240,4250,4235,4245,433057
20200901,1001,4245,4245,4235,4240,813112
20200901,1002,4240,4250,4230,4245,1087520
20200901,1003,4250,4255,4235,4245,623038
20200901,1004,4245,4250,4240,4245,383866
20200901,1005,4250,4260,4245,4260,461195
20200901,1006,4255,4260,4250,4260,745174
20200901,1007,4260,4265,4255,4260,552757
20200901,1008,4260,4270,4255,4265,1121254
20200901,1009,4265,4275,4265,4275,823908
20200901,1010,4275,4285,4265,4280,1728908
20200901,1011,4280,4285,4265,4270,591203
20200901,1012,4270,4280,4265,4275,617618
20200901,1013,4280,4290,4275,4285,1529758
20200901,1014,4290,4290,4280,4290,424637
20200901,1015,4290,4295,4280,4295,1408401
20200901,1016,4295,4295,4285,4285,700854
20200901,1017,4285,4295,4285,4290,1078635
20200901,1018,4290,4305,4290,4305,1311493
20200901,1019,4305,4320,4295,4315,1264091
20200901,1020,4310,4315,4300,4305,1642178
20200901,1021,4305,4315,4295,4295,1104728
20200901,1022,4295,4305,4295,4300,428347
20200901,1023,4300,4310,4295,4295,734343
20200901,1024,4300,4305,4295,4300,950285
20200901,1025,4305,4315,4300,4300,954775
20200901,1026,4305,4310,4300,4305,300345
20200901,1027,4300,4310,4300,4305,349287
20200901,1028,4305,4320,4305,4320,1294376
20200901,1029,4320,4325,4315,4325,1102365
20200901,1030,4325,4330,4315,4315,972210
20200901,1031,4320,4325,4305,4310,1152647
20200901,1032,4310,4315,4300,4310,532707
20200901,1033,4305,4310,4295,4305,1430760
20200901,1034,4305,4310,4295,4300,517670
20200901,1035,4300,4305,4295,4300,429315
20200901,1036,4295,4300,4285,4295,1260834
20200901,1037,4290,4295,4285,4295,567190
20200901,1038,4295,4305,4290,4295,345052
20200901,1039,4295,4295,4280,4285,483612
20200901,1040,4285,4290,4280,4285,164541
20200901,1041,4285,4285,4275,4280,459836
20200901,1042,4275,4280,4270,4275,326963
20200901,1043,4280,4285,4275,4275,506974
20200901,1044,4280,4285,4275,4285,284313
20200901,1045,4285,4290,4280,4290,513200
20200901,1046,4290,4295,4290,4295,249316
20200901,1047,4295,4295,4280,4280,488151
20200901,1048,4280,4290,4280,4285,787972
20200901,1049,4290,4290,4280,4285,127158
20200901,1050,4285,4285,4275,4275,278268
20200901,1051,4275,4280,4265,4275,1759237
20200901,1052,4270,4280,4270,4275,478066
20200901,1053,4275,4280,4270,4275,400059
20200901,1054,4275,4280,4270,4275,588064
20200901,1055,4275,4285,4275,4285,201421
20200901,1056,4285,4285,4275,4285,190228
20200901,1057,4280,4280,4275,4275,53367
20200901,1058,4280,4280,4270,4275,243925
20200901,1059,4275,4275,4265,4270,342730
20200901,1100,4265,4270,4265,4270,221922
20200901,1101,4270,4275,4265,4270,139081
20200901,1102,4270,4270,4260,4260,894633
20200901,1103,4260,4270,4260,4265,335540
20200901,1104,4265,4270,4265,4270,167762
20200901,1105,4270,4270,4260,4265,459994
20200901,1106,4265,4265,4255,4255,392680
20200901,1107,4260,4265,4255,4260,237549
20200901,1108,4260,4260,4255,4255,685065
20200901,1109,4255,4260,4250,4255,282629
20200901,1110,4255,4265,4255,4265,179270
20200901,1111,4265,4265,4255,4255,404527
20200901,1112,4260,4260,4255,4255,330919
20200901,1113,4255,4260,4250,4250,471199
20200901,1114,4250,4260,4250,4250,99567
20200901,1115,4250,4255,4245,4250,1244009
20200901,1116,4250,4250,4240,4245,986003
20200901,1117,4245,4255,4240,4250,781032
20200901,1118,4255,4260,4250,4255,444882
20200901,1119,4255,4260,4250,4260,361029
20200901,1120,4260,4260,4250,4250,210827
20200901,1121,4255,4255,4250,4255,81444
20200901,1122,4255,4260,4250,4255,389086
20200901,1123,4255,4260,4255,4260,317153
20200901,1124,4260,4260,4250,4260,475836
20200901,1125,4260,4260,4250,4255,316205
20200901,1126,4255,4265,4255,4260,360497
20200901,1127,4265,4270,4260,4265,321384
20200901,1128,4270,4270,4265,4270,604186
20200901,1129,4270,4275,4265,4275,460480
20200901,1130,4270,4275,4270,4270,57787
20200901,1131,4275,4280,4270,4275,727684
20200901,1132,4275,4280,4270,4280,338775
20200901,1133,4275,4280,4275,4280,536159
20200901,1134,4280,4280,4270,4275,533596
20200901,1135,4275,4285,4275,4280,274540
20200901,1136,4280,4285,4280,4285,144533
20200901,1137,4285,4285,4270,4275,586743
20200901,1138,4270,4280,4270,4275,353206
20200901,1139,4275,4275,4270,4270,367537
20200901,1140,4275,4275,4265,4265,721045
20200901,1141,4265,4270,4260,4270,377543
20200901,1142,4265,4270,4260,4265,170330
20200901,1143,4265,4265,4260,4265,28609
20200901,1144,4265,4265,4260,4265,85813
20200901,1145,4260,4265,4255,4255,649578
20200901,1146,4260,4260,4255,4260,30177
20200901,1147,4255,4260,4250,4255,402169
20200901,1148,4255,4255,4250,4255,73232
20200901,1149,4250,4260,4250,4260,483425
20200901,1150,4260,4265,4255,4265,118924
20200901,1151,4265,4265,4255,4260,183834
20200901,1152,4260,4265,4250,4250,328793
20200901,1153,4250,4255,4250,4255,1176239
20200901,1154,4255,4260,4250,4260,284028
20200901,1155,4260,4260,4250,4255,154127
20200901,1156,4255,4255,4250,4255,251113
20200901,1157,4255,4260,4250,4255,180904
20200901,1158,4255,4255,4250,4255,104977
20200901,1159,4255,4260,4250,4255,50876
20200901,1200,4260,4260,4250,4250,37984
20200901,1201,4255,4255,4245,4250,558227
20200901,1202,4250,4250,4245,4245,154574
20200901,1203,4250,4255,4245,4250,172843
20200901,1204,4250,4260,4250,4260,260215
20200901,1205,4260,4260,4255,4260,76824
20200901,1206,4255,4260,4255,4255,84126
20200901,1207,4255,4260,4255,4260,37431
20200901,1208,4260,4265,4260,4265,276618
20200901,1209,4265,4270,4260,4265,421317
20200901,1210,4265,4270,4260,4270,171372
20200901,1211,4270,4270,4265,4270,40202
20200901,1212,4265,4275,4265,4270,518978
20200901,1213,4265,4275,4265,4270,188168
20200901,1214,4270,4275,4265,4270,318871
20200901,1215,4270,4275,4265,4265,232480
20200901,1216,4265,4270,4260,4260,574759
20200901,1217,4260,4265,4255,4260,152855
20200901,1218,4260,4265,4255,4260,97790
20200901,1219,4260,4260,4255,4255,266185
20200901,1220,4255,4255,4250,4255,44780
20200901,1221,4255,4260,4250,4255,496118
20200901,1222,4255,4265,4255,4265,89476
20200901,1223,4265,4265,4255,4255,506713
20200901,1224,4255,4260,4255,4255,523128
20200901,1225,4255,4265,4255,4265,116390
20200901,1226,4260,4265,4260,4260,50757
20200901,1227,4260,4265,4260,4260,101583
20200901,1228,4260,4270,4260,4265,308288
20200901,1229,4265,4270,4265,4265,265393
20200901,1230,4265,4270,4255,4260,176620
20200901,1231,4260,4270,4260,4265,749189
20200901,1232,4270,4275,4265,4270,613154
20200901,1233,4270,4275,4265,4270,31665
20200901,1234,4270,4275,4265,4275,618698
20200901,1235,4275,4275,4270,4275,217761
20200901,1236,4275,4275,4265,4270,316747
20200901,1237,4270,4275,4265,4270,67290
20200901,1238,4275,4275,4270,4270,64649
20200901,1239,4270,4275,4270,4275,112314
20200901,1240,4270,4275,4270,4270,24854
20200901,1241,4270,4275,4260,4265,623467
20200901,1242,4260,4270,4260,4265,414058
20200901,1243,4265,4270,4260,4270,131715
20200901,1244,4265,4270,4265,4265,87638
20200901,1245,4265,4270,4265,4270,242874
20200901,1246,4270,4275,4265,4275,130351
20200901,1247,4270,4275,4265,4270,118317
20200901,1248,4275,4275,4270,4270,127747
20200901,1249,4270,4270,4265,4265,17634
20200901,1250,4270,4275,4265,4270,295387
20200901,1251,4270,4275,4265,4270,101751
20200901,1252,4270,4275,4270,4270,200997
20200901,1253,4270,4275,4270,4270,154106
20200901,1254,4270,4270,4265,4265,84980
20200901,1255,4265,4270,4265,4270,335808
20200901,1256,4265,4270,4260,4265,95807
20200901,1257,4260,4265,4260,4265,779557
20200901,1258,4265,4270,4265,4270,15956
20200901,1259,4270,4275,4270,4275,332455
20200901,1300,4275,4275,4270,4270,51889
20200901,1301,4270,4275,4270,4275,327146
20200901,1302,4275,4280,4270,4280,577793
20200901,1303,4275,4280,4270,4275,587884
20200901,1304,4275,4280,4270,4270,386799
20200901,1305,4265,4270,4260,4265,764801
20200901,1306,4265,4265,4260,4260,69514
20200901,1307,4260,4265,4260,4265,15268
20200901,1308,4260,4270,4260,4270,726211
20200901,1309,4265,4265,4260,4265,464339
20200901,1310,4265,4265,4260,4260,121834
20200901,1311,4260,4265,4260,4260,713295
20200901,1312,4260,4265,4255,4265,331711
20200901,1313,4260,4260,4255,4260,109095
20200901,1314,4260,4260,4255,4255,50360
20200901,1315,4255,4260,4250,4255,385589
20200901,1316,4250,4255,4250,4250,28455
20200901,1317,4250,4255,4250,4255,299061
20200901,1318,4255,4255,4250,4255,100867
20200901,1319,4255,4260,4255,4260,103160
20200901,1320,4260,4260,4250,4255,226964
20200901,1321,4255,4260,4250,4255,206167
20200901,1322,4250,4255,4250,4255,16008
20200901,1323,4255,4255,4250,4250,20416
20200901,1324,4250,4255,4250,4250,416517
20200901,1325,4250,4255,4245,4250,590821
20200901,1326,4250,4255,4250,4250,283345
20200901,1327,4250,4255,4250,4250,88871
20200901,1328,4255,4255,4250,4255,139258
20200901,1329,4255,4260,4255,4260,263272
20200901,1330,4260,4260,4255,4255,17734
20200901,1331,4260,4260,4250,4255,537283
20200901,1332,4255,4260,4255,4260,113119
20200901,1333,4260,4260,4255,4260,19250
20200901,1334,4255,4260,4255,4260,96520
20200901,1335,4260,4260,4255,4255,112336
20200901,1336,4260,4260,4255,4260,40874
20200901,1337,4255,4260,4250,4250,61824
20200901,1338,4255,4255,4250,4255,21086
20200901,1339,4255,4260,4250,4255,120792
20200901,1340,4255,4255,4250,4250,51922
20200901,1341,4255,4255,4240,4240,1089833
20200901,1342,4240,4250,4240,4245,979367
20200901,1343,4245,4250,4240,4240,317553
20200901,1344,4245,4250,4245,4245,179503
20200901,1345,4250,4255,4250,4255,508236
20200901,1346,4250,4250,4245,4250,27973
20200901,1347,4245,4255,4245,4250,41758
20200901,1348,4250,4255,4245,4255,176788
20200901,1349,4255,4255,4250,4255,334679
20200901,1350,4255,4260,4255,4255,304920
20200901,1351,4255,4255,4250,4250,160989
20200901,1352,4255,4255,4250,4250,394798
20200901,1353,4250,4255,4245,4250,63162
20200901,1354,4250,4255,4250,4250,70540
20200901,1355,4250,4260,4250,4255,284702
20200901,1356,4260,4260,4255,4260,35432
20200901,1357,4260,4260,4255,4260,57032
20200901,1358,4260,4260,4255,4260,36645
20200901,1359,4260,4260,4255,4255,20781
20200901,1400,4255,4260,4255,4260,591080
20200901,1401,4260,4260,4250,4260,318870
20200901,1402,4255,4260,4250,4255,155230
20200901,1403,4260,4260,4250,4255,125469
20200901,1404,4250,4265,4250,4265,279352
20200901,1405,4265,4270,4260,4265,529359
20200901,1406,4265,4265,4260,4260,86591
20200901,1407,4260,4265,4260,4265,40523
20200901,1408,4260,4260,4255,4260,148264
20200901,1409,4260,4260,4255,4260,3147
20200901,1410,4260,4260,4255,4255,157213
20200901,1411,4260,4260,4255,4255,307740
20200901,1412,4255,4260,4255,4255,69255
20200901,1413,4255,4255,4245,4250,867429
20200901,1414,4250,4250,4245,4245,194682
20200901,1415,4245,4250,4240,4245,1291312
20200901,1416,4245,4245,4240,4245,149422
20200901,1417,4245,4250,4240,4245,343201
20200901,1418,4245,4250,4240,4245,290407
20200901,1419,4245,4245,4240,4245,32689
20200901,1420,4245,4245,4240,4245,70062
20200901,1421,4245,4250,4240,4250,160678
20200901,1422,4245,4250,4240,4240,248455
20200901,1423,4245,4245,4240,4245,147342
20200901,1424,4245,4245,4240,4245,88137
20200901,1425,4245,4250,4240,4250,198442
20200901,1426,4250,4250,4245,4245,17049
20200901,1427,4250,4250,4235,4240,1692278
20200901,1428,4235,4240,4235,4235,761857
20200901,1429,4235,4240,4230,4235,894134
20200901,1430,4230,4245,4230,4245,644071
20200901,1431,4245,4245,4235,4240,318482
20200901,1432,4240,4245,4235,4240,286715
20200901,1433,4240,4240,4230,4235,395752
20200901,1434,4235,4240,4235,4235,204501
20200901,1435,4240,4245,4235,4240,307879
20200901,1436,4240,4250,4240,4250,486748
20200901,1437,4245,4250,4240,4245,374319
20200901,1438,4245,4255,4245,4250,866684
20200901,1439,4250,4260,4250,4260,859980
20200901,1440,4260,4260,4250,4255,438591
20200901,1441,4255,4260,4250,4260,236473
20200901,1442,4255,4260,4255,4260,100821
20200901,1443,4260,4270,4260,4270,1435480
20200901,1444,4270,4270,4260,4265,598608
20200901,1445,4265,4270,4265,4265,327026
20200901,1446,4265,4270,4260,4260,496632
20200901,1447,4260,4265,4255,4255,72144
20200901,1448,4260,4260,4250,4250,231849
20200901,1449,4255,4255,4250,4255,27379
20200901,1450,4250,4260,4250,4255,156282
20200901,1451,4255,4260,4250,4255,212769
20200901,1452,4260,4260,4250,4255,247812
20200901,1453,4255,4255,4245,4255,527185
20200901,1454,4255,4255,4250,4255,8568
20200901,1455,4250,4260,4250,4255,449356
20200901,1456,4255,4260,4250,4255,207594
20200901,1457,4260,4260,4255,4260,350082
20200901,1458,4255,4260,4255,4260,412454
20200901,1459,4260,4260,4255,4260,553516
20200901,1500,4260,4260,4255,4260,42753
20200901,1501,4260,4260,4255,4255,547181
20200901,1502,4255,4260,4250,4260,564790
20200901,1503,4260,4275,4260,4270,1142965
20200901,1504,4270,4275,4265,4275,737309
20200901,1505,4275,4275,4265,4270,56971
20200901,1506,4265,4275,4265,4270,473200
20200901,1507,4275,4275,4265,4265,1074143
20200901,1508,4260,4270,4260,4270,107841
20200901,1509,4270,4270,4260,4270,356973
20200901,1510,4265,4270,4265,4265,254096
20200901,1511,4260,4270,4260,4265,75684
20200901,1512,4265,4270,4265,4265,128990
20200901,1513,4270,4275,4265,4270,1125563
20200901,1514,4270,4275,4265,4270,377213
20200901,1515,4270,4270,4265,4270,330714
20200901,1516,4270,4275,4265,4270,302911
20200901,1517,4270,4270,4255,4260,1067058
20200901,1518,4255,4265,4255,4255,233848
20200901,1519,4255,4260,4250,4255,589008
20200901,1520,4255,4260,4250,4255,507401
20200901,1530,4255,4255,4255,4255,1137547