날짜,시간,시가,고가,저가,종가,거래량
20200929,0901,4175,4195,4175,4190,3778255
20200929,0902,4190,4200,4190,4195,2104451
20200929,0903,4200,4200,4185,4190,1128371
20200929,0904,4190,4200,4190,4195,2017315
20200929,0905,4195,4200,4190,4195,830007
20200929,0906,4195,4200,4190,4200,680314
20200929,0907,4200,4205,4185,4190,1281341
20200929,0908,4190,4195,4180,4190,1850920
20200929,0909,4190,4200,4185,4190,778225
20200929,0910,4195,4200,4190,4195,675489
20200929,0911,4190,4195,4185,4190,462713
20200929,0912,4190,4190,4185,4190,168067
20200929,0913,4190,4195,4185,4190,622917
20200929,0914,4195,4205,4190,4200,1303694
20200929,0915,4200,4205,4200,4205,346115
20200929,0916,4205,4205,4195,4200,1194894
20200929,0917,4200,4210,4195,4205,1499551
20200929,0918,4205,4210,4200,4200,486396
20200929,0919,4200,4205,4195,4200,740231
20200929,0920,4195,4200,4190,4195,1305839
20200929,0921,4195,4210,4195,4210,732969
20200929,0922,4205,4215,4205,4210,1083961
20200929,0923,4210,4210,4205,4205,437743
20200929,0924,4205,4210,4200,4205,444404
20200929,0925,4205,4205,4195,4200,462990
20200929,0926,4200,4200,4190,4195,866198
20200929,0927,4195,4195,4185,4185,1003148
20200929,0928,4185,4190,4185,4185,1028169
20200929,0929,4185,4190,4185,4185,1311002
20200929,0930,4185,4190,4185,4190,57089
20200929,0931,4190,4190,4180,4185,2173828
20200929,0932,4180,4185,4180,4185,307579
20200929,0933,4180,4185,4175,4185,1440000
20200929,0934,4185,4190,4180,4190,355468
20200929,0935,4185,4195,4185,4195,842067
20200929,0936,4190,4195,4180,4185,613522
20200929,0937,4185,4190,4180,4190,104221
20200929,0938,4190,4190,4180,4185,668486
20200929,0939,4180,4185,4175,4185,270759
20200929,0940,4180,4185,4175,4180,388465
20200929,0941,4180,4185,4175,4180,650201
20200929,0942,4180,4185,4175,4185,247563
20200929,0943,4185,4185,4180,4185,84079
20200929,0944,4185,4185,4180,4185,71092
20200929,0945,4185,4185,4170,4170,3172094
20200929,0946,4170,4175,4160,4160,2749694
20200929,0947,4160,4170,4155,4165,1594163
20200929,0948,4165,4170,4160,4165,669041
20200929,0949,4165,4175,4165,4170,516786
20200929,0950,4170,4170,4165,4165,182188
20200929,0951,4165,4170,4160,4165,759469
20200929,0952,4165,4170,4160,4170,925973
20200929,0953,4170,4170,4160,4165,219618
20200929,0954,4165,4170,4160,4165,178873
20200929,0955,4165,4175,4165,4175,625654
20200929,0956,4175,4185,4170,4180,1260517
20200929,0957,4180,4185,4175,4180,300383
20200929,0958,4180,4180,4170,4170,528330
20200929,0959,4170,4175,4165,4170,473445
20200929,1000,4170,4175,4165,4165,418249
20200929,1001,4165,4175,4165,4175,277553
20200929,1002,4175,4180,4170,4175,1486635
20200929,1003,4175,4185,4175,4180,750953
20200929,1004,4180,4185,4175,4185,214560
20200929,1005,4185,4185,4180,4185,646429
20200929,1006,4185,4185,4175,4180,586771
20200929,1007,4180,4185,4175,4180,182679
20200929,1008,4185,4190,4180,4190,993706
20200929,1009,4190,4190,4185,4190,149061
20200929,1010,4185,4190,4185,4185,320881
20200929,1011,4185,4190,4180,4190,326126
20200929,1012,4190,4190,4185,4190,917276
20200929,1013,4190,4195,4190,4190,241370
20200929,1014,4195,4195,4190,4190,1643057
20200929,1015,4195,4195,4190,4195,535231
20200929,1016,4200,4200,4190,4200,1314712
20200929,1017,4200,4200,4195,4200,231547
20200929,1018,4200,4205,4200,4200,1112151
20200929,1019,4200,4205,4195,4205,559033
20200929,1020,4205,4205,4195,4200,309196
20200929,1021,4200,4205,4190,4190,590498
20200929,1022,4190,4195,4190,4195,230563
20200929,1023,4195,4200,4190,4195,318790
20200929,1024,4195,4195,4190,4195,33175
20200929,1025,4190,4200,4190,4200,327045
20200929,1026,4200,4205,4195,4205,968559
20200929,1027,4205,4205,4200,4205,567764
20200929,1028,4200,4205,4195,4205,270284
20200929,1029,4205,4210,4200,4210,570193
20200929,1030,4210,4210,4200,4210,566735
20200929,1031,4210,4215,4205,4205,1440405
20200929,1032,4210,4215,4200,4210,842077
20200929,1033,4215,4220,4210,4215,1689616
20200929,1034,4215,4225,4210,4225,1307514
20200929,1035,4225,4225,4215,4220,1227782
20200929,1036,4220,4225,4215,4225,625586
20200929,1037,4225,4225,4215,4220,809311
20200929,1038,4220,4225,4220,4225,732387
20200929,1039,4225,4225,4215,4220,711760
20200929,1040,4220,4220,4215,4220,545935
20200929,1041,4220,4225,4215,4220,155630
20200929,1042,4220,4230,4220,4225,1068522
20200929,1043,4230,4230,4220,4225,244375
20200929,1044,4225,4225,4215,4220,423169
20200929,1045,4215,4225,4215,4220,309654
20200929,1046,4225,4225,4215,4220,688317
20200929,1047,4220,4225,4220,4220,250255
20200929,1048,4220,4225,4215,4220,396798
20200929,1049,4220,4225,4215,4225,523172
20200929,1050,4225,4225,4220,4225,201040
20200929,1051,4225,4225,4220,4220,271940
20200929,1052,4220,4225,4215,4220,391399
20200929,1053,4225,4225,4215,4220,301885
20200929,1054,4220,4225,4215,4220,226080
20200929,1055,4220,4225,4210,4215,327814
20200929,1056,4215,4215,4205,4205,541512
20200929,1057,4205,4210,4205,4205,368026
20200929,1058,4205,4210,4205,4205,58100
20200929,1059,4205,4210,4205,4210,63933
20200929,1100,4210,4210,4205,4210,10308
20200929,1101,4205,4210,4200,4210,957602
20200929,1102,4205,4215,4205,4210,1098417
20200929,1103,4210,4215,4210,4210,397765
20200929,1104,4210,4210,4205,4210,248067
20200929,1105,4210,4210,4205,4205,196114
20200929,1106,4205,4205,4200,4205,20245
20200929,1107,4205,4205,4200,4205,190265
20200929,1108,4205,4210,4205,4210,66554
20200929,1109,4210,4210,4200,4205,375993
20200929,1110,4205,4210,4200,4205,186898
20200929,1111,4205,4205,4200,4205,47925
20200929,1112,4205,4205,4200,4200,842138
20200929,1113,4200,4205,4195,4200,333659
20200929,1114,4200,4205,4200,4200,205165
20200929,1115,4200,4205,4200,4205,150971
20200929,1116,4200,4205,4200,4200,108875
20200929,1117,4200,4205,4200,4200,31360
20200929,1118,4205,4210,4200,4205,499755
20200929,1119,4205,4210,4200,4210,280844
20200929,1120,4205,4210,4205,4210,16801
20200929,1121,4210,4215,4205,4210,634429
20200929,1122,4210,4215,4210,4215,184484
20200929,1123,4215,4220,4210,4210,416672
20200929,1124,4215,4220,4210,4220,139795
20200929,1125,4220,4220,4215,4220,81278
20200929,1126,4220,4220,4210,4215,566383
20200929,1127,4215,4220,4210,4215,83259
20200929,1128,4220,4220,4210,4210,110648
20200929,1129,4210,4220,4210,4220,244892
20200929,1130,4220,4220,4215,4215,132057
20200929,1131,4215,4225,4215,4220,480296
20200929,1132,4220,4225,4220,4220,96111
20200929,1133,4220,4220,4215,4220,12372
20200929,1134,4220,4220,4215,4220,1155803
20200929,1135,4220,4225,4215,4220,84321
20200929,1136,4220,4225,4215,4225,350235
20200929,1137,4225,4225,4220,4225,21433
20200929,1138,4225,4235,4225,4230,1357463
20200929,1139,4230,4235,4225,4230,517497
20200929,1140,4230,4235,4230,4230,525240
20200929,1141,4230,4230,4225,4225,51932
20200929,1142,4230,4230,4225,4230,30880
20200929,1143,4230,4230,4220,4225,288147
20200929,1144,4225,4225,4220,4220,73439
20200929,1145,4220,4225,4220,4225,76644
20200929,1146,4225,4225,4220,4225,241533
20200929,1147,4225,4225,4220,4220,43375
20200929,1148,4220,4225,4215,4220,342344
20200929,1149,4215,4220,4215,4220,53181
20200929,1150,4220,4220,4215,4215,1327592
20200929,1151,4215,4220,4215,4215,5023
20200929,1152,4220,4225,4215,4220,319590
20200929,1153,4220,4225,4215,4220,201006
20200929,1154,4220,4220,4215,4215,215410
20200929,1155,4215,4215,4210,4215,16325
20200929,1156,4210,4220,4210,4220,245030
20200929,1157,4215,4220,4215,4220,171669
20200929,1158,4220,4220,4215,4220,184580
20200929,1159,4215,4220,4215,4215,47160
20200929,1200,4220,4220,4215,4220,19794
20200929,1201,4220,4220,4215,4215,30519
20200929,1202,4215,4225,4215,4220,310479
20200929,1203,4220,4225,4215,4220,294118
20200929,1204,4220,4225,4215,4225,59478
20200929,1205,4225,4225,4220,4225,78558
20200929,1206,4225,4225,4220,4225,13361
20200929,1207,4225,4225,4220,4225,11082
20200929,1208,4225,4230,4220,4230,534097
20200929,1209,4230,4230,4220,4230,152376
20200929,1210,4230,4230,4225,4225,9864
20200929,1211,4230,4230,4225,4230,14296
20200929,1212,4230,4230,4225,4225,262611
20200929,1213,4225,4225,4215,4220,544073
20200929,1214,4220,4220,4215,4220,29217
20200929,1215,4220,4220,4215,4220,14794
20200929,1216,4220,4220,4215,4220,13901
20200929,1217,4215,4220,4215,4220,53808
20200929,1218,4220,4230,4220,4225,934781
20200929,1219,4225,4230,4225,4230,12940
20200929,1220,4230,4235,4230,4235,958327
20200929,1221,4235,4235,4225,4230,236077
20200929,1222,4230,4230,4225,4225,134746
20200929,1223,4220,4230,4220,4225,95664
20200929,1224,4225,4230,4220,4230,98619
20200929,1225,4225,4230,4225,4230,19276
20200929,1226,4230,4230,4225,4225,741054
20200929,1227,4225,4230,4220,4230,117488
20200929,1228,4225,4230,4220,4220,68214
20200929,1229,4225,4230,4220,4225,100069
20200929,1230,4225,4225,4220,4220,947591
20200929,1231,4220,4225,4220,4225,538937
20200929,1232,4225,4230,4225,4225,62400
20200929,1233,4230,4230,4225,4230,12253
20200929,1234,4230,4230,4225,4225,220238
20200929,1235,4225,4230,4220,4225,72445
20200929,1236,4225,4225,4220,4220,52237
20200929,1237,4220,4230,4220,4225,191736
20200929,1238,4225,4225,4220,4225,63375
20200929,1239,4220,4225,4220,4220,695062
20200929,1240,4220,4220,4215,4220,88975
20200929,1241,4215,4220,4215,4215,81014
20200929,1242,4215,4220,4215,4215,18710
20200929,1243,4215,4220,4210,4210,1430486
20200929,1244,4210,4215,4210,4210,11330
20200929,1245,4210,4215,4210,4210,1417157
20200929,1246,4210,4215,4210,4215,136760
20200929,1247,4215,4215,4210,4215,17235
20200929,1248,4210,4215,4205,4205,876027
20200929,1249,4210,4210,4205,4210,46346
20200929,1250,4210,4210,4205,4210,52808
20200929,1251,4205,4210,4205,4205,87932
20200929,1252,4205,4210,4205,4210,44042
20200929,1253,4210,4210,4205,4210,37428
20200929,1254,4210,4210,4205,4210,45615
20200929,1255,4210,4210,4205,4205,50908
20200929,1256,4210,4210,4205,4210,25935
20200929,1257,4205,4210,4205,4210,78184
20200929,1258,4210,4210,4205,4205,847047
20200929,1259,4205,4210,4205,4210,132457
20200929,1300,4210,4210,4205,4210,3900
20200929,1301,4210,4210,4205,4210,21927
20200929,1302,4210,4210,4205,4210,469425
20200929,1303,4210,4210,4205,4205,36545
20200929,1304,4210,4210,4200,4205,448144
20200929,1305,4205,4205,4200,4205,47591
20200929,1306,4205,4205,4195,4200,1465307
20200929,1307,4200,4205,4195,4195,864326
20200929,1308,4195,4200,4195,4200,213476
20200929,1309,4200,4205,4195,4200,57042
20200929,1310,4205,4205,4195,4200,169953
20200929,1311,4200,4205,4195,4205,130713
20200929,1312,4205,4205,4195,4200,160375
20200929,1313,4200,4200,4190,4195,783903
20200929,1314,4190,4195,4190,4195,170257
20200929,1315,4190,4195,4190,4190,61618
20200929,1316,4190,4195,4185,4195,1142189
20200929,1317,4190,4195,4185,4190,101635
20200929,1318,4185,4190,4185,4185,41937
20200929,1319,4190,4190,4185,4185,360464
20200929,1320,4185,4190,4185,4190,97901
20200929,1321,4190,4190,4180,4185,992039
20200929,1322,4185,4190,4180,4190,358319
20200929,1323,4185,4195,4185,4190,961176
20200929,1324,4190,4195,4185,4195,389756
20200929,1325,4190,4195,4185,4190,247155
20200929,1326,4195,4195,4185,4185,221194
20200929,1327,4185,4195,4185,4195,49185
20200929,1328,4190,4195,4185,4190,185506
20200929,1329,4185,4195,4185,4190,282019
20200929,1330,4195,4195,4190,4195,18658
20200929,1331,4195,4195,4190,4195,69953
20200929,1332,4195,4195,4190,4195,74184
20200929,1333,4190,4195,4190,4195,36390
20200929,1334,4195,4200,4190,4200,875451
20200929,1335,4195,4200,4195,4200,284238
20200929,1336,4200,4200,4195,4195,844040
20200929,1337,4195,4200,4190,4190,282703
20200929,1338,4195,4195,4190,4195,48836
20200929,1339,4195,4200,4190,4190,450451
20200929,1340,4195,4195,4190,4195,9637
20200929,1341,4190,4195,4190,4190,21448
20200929,1342,4195,4195,4190,4195,10310
20200929,1343,4195,4195,4190,4195,10591
20200929,1344,4195,4195,4190,4195,20167
20200929,1345,4195,4195,4190,4195,100037
20200929,1346,4195,4200,4195,4195,471537
20200929,1347,4195,4200,4190,4195,600956
20200929,1348,4195,4195,4190,4195,23029
20200929,1349,4195,4195,4180,4190,1663406
20200929,1350,4185,4190,4180,4180,231827
20200929,1351,4180,4185,4180,4180,163041
20200929,1352,4180,4185,4180,4180,58047
20200929,1353,4180,4190,4180,4185,436317
20200929,1354,4185,4190,4180,4185,204681
20200929,1355,4185,4195,4185,4195,423516
20200929,1356,4190,4195,4190,4195,185134
20200929,1357,4190,4195,4185,4190,461205
20200929,1358,4185,4195,4185,4190,527340
20200929,1359,4190,4195,4185,4190,354975
20200929,1400,4190,4195,4185,4190,705524
20200929,1401,4185,4195,4185,4190,173496
20200929,1402,4195,4195,4190,4190,1030143
20200929,1403,4190,4195,4185,4190,146580
20200929,1404,4190,4195,4190,4190,27364
20200929,1405,4190,4195,4185,4190,223748
20200929,1406,4190,4195,4190,4195,194016
20200929,1407,4190,4195,4185,4195,94283
20200929,1408,4190,4195,4190,4195,6372
20200929,1409,4195,4195,4190,4195,22632
20200929,1410,4190,4195,4190,4195,17118
20200929,1411,4195,4195,4190,4195,6119
20200929,1412,4190,4200,4190,4195,745109
20200929,1413,4195,4195,4190,4195,29771
20200929,1414,4195,4195,4190,4190,13963
20200929,1415,4190,4190,4185,4190,267787
20200929,1416,4190,4200,4190,4200,569845
20200929,1417,4200,4205,4195,4200,1459001
20200929,1418,4200,4200,4195,4200,455618
20200929,1419,4200,4200,4195,4195,179507
20200929,1420,4195,4200,4195,4200,86293
20200929,1421,4195,4205,4195,4200,197621
20200929,1422,4200,4205,4195,4205,251548
20200929,1423,4205,4205,4200,4205,43147
20200929,1424,4205,4205,4200,4205,13625
20200929,1425,4205,4205,4200,4205,46115
20200929,1426,4205,4205,4200,4205,86858
20200929,1427,4205,4205,4200,4205,724675
20200929,1428,4205,4210,4200,4210,212354
20200929,1429,4210,4210,4205,4210,11268
20200929,1430,4210,4215,4205,4215,533340
20200929,1431,4210,4215,4205,4210,278410
20200929,1432,4210,4220,4205,4220,845098
20200929,1433,4220,4220,4215,4220,607282
20200929,1434,4220,4220,4215,4215,86652
20200929,1435,4215,4220,4215,4215,227316
20200929,1436,4215,4220,4210,4210,181980
20200929,1437,4210,4215,4205,4210,291793
20200929,1438,4215,4220,4210,4210,647723
20200929,1439,4215,4215,4205,4210,259905
20200929,1440,4210,4215,4205,4205,189066
20200929,1441,4205,4215,4205,4215,242099
20200929,1442,4215,4215,4205,4210,69718
20200929,1443,4210,4215,4210,4210,373765
20200929,1444,4215,4220,4210,4220,153231
20200929,1445,4220,4220,4210,4215,193061
20200929,1446,4215,4215,4210,4210,94442
20200929,1447,4210,4215,4205,4210,648107
20200929,1448,4205,4210,4205,4205,18822
20200929,1449,4205,4210,4205,4205,89632
20200929,1450,4205,4210,4205,4205,791545
20200929,1451,4205,4210,4205,4210,102495
20200929,1452,4205,4215,4205,4210,946102
20200929,1453,4210,4210,4205,4210,34100
20200929,1454,4210,4210,4200,4205,425089
20200929,1455,4205,4210,4200,4205,132365
20200929,1456,4210,4210,4205,4205,265267
20200929,1457,4200,4210,4200,4205,170179
20200929,1458,4210,4210,4200,4205,169357
20200929,1459,4205,4205,4200,4205,53850
20200929,1500,4200,4205,4195,4195,955088
20200929,1501,4195,4200,4195,4200,79976
20200929,1502,4195,4200,4195,4195,568925
20200929,1503,4195,4200,4195,4195,97249
20200929,1504,4200,4205,4195,4205,312316
20200929,1505,4200,4205,4200,4205,37337
20200929,1506,4205,4205,4200,4200,264648
20200929,1507,4205,4205,4195,4200,73315
20200929,1508,4200,4205,4195,4200,153230
20200929,1509,4195,4200,4195,4195,189714
20200929,1510,4195,4200,4195,4195,28378
20200929,1511,4200,4200,4195,4195,721211
20200929,1512,4200,4200,4195,4200,77407
20200929,1513,4200,4200,4190,4195,234450
20200929,1514,4195,4200,4195,4195,148868
20200929,1515,4195,4200,4195,4200,152843
20200929,1516,4195,4200,4195,4200,35765
20200929,1517,4195,4200,4195,4200,52473
20200929,1518,4195,4205,4195,4200,1071067
20200929,1519,4200,4200,4195,4200,115642
20200929,1520,4195,4205,4195,4200,1306756
20200929,1530,4200,4200,4200,4200,2670851