날짜,시간,시가,고가,저가,종가,거래량
20200902,0901,4190,4215,4190,4215,3427898
20200902,0902,4215,4220,4200,4205,1902934
20200902,0903,4200,4220,4200,4220,2485490
20200902,0904,4220,4220,4210,4215,747293
20200902,0905,4215,4225,4215,4225,709063
20200902,0906,4225,4230,4215,4215,950684
20200902,0907,4215,4230,4215,4230,1125460
20200902,0908,4230,4230,4215,4215,467609
20200902,0909,4220,4225,4220,4220,543442
20200902,0910,4225,4225,4215,4220,408519
20200902,0911,4220,4220,4205,4210,1147484
20200902,0912,4210,4210,4200,4205,1128945
20200902,0913,4200,4205,4190,4200,1134842
20200902,0914,4195,4215,4195,4215,804723
20200902,0915,4215,4220,4210,4215,305060
20200902,0916,4215,4220,4210,4210,271323
20200902,0917,4210,4215,4200,4210,401129
20200902,0918,4205,4215,4205,4215,173209
20200902,0919,4215,4235,4215,4230,1584038
20200902,0920,4230,4235,4225,4225,725090
20200902,0921,4230,4230,4220,4230,639696
20200902,0922,4225,4230,4220,4225,870970
20200902,0923,4225,4225,4205,4210,1042970
20200902,0924,4215,4220,4205,4215,391070
20200902,0925,4215,4215,4210,4215,204005
20200902,0926,4215,4225,4215,4215,285205
20200902,0927,4215,4215,4205,4210,1365843
20200902,0928,4210,4210,4195,4205,2073847
20200902,0929,4205,4205,4200,4200,530593
20200902,0930,4200,4200,4185,4185,1769607
20200902,0931,4185,4195,4180,4195,563962
20200902,0932,4195,4195,4185,4190,788053
20200902,0933,4195,4200,4185,4200,807511
20200902,0934,4200,4205,4195,4205,630739
20200902,0935,4200,4205,4195,4200,472403
20200902,0936,4200,4200,4190,4195,695631
20200902,0937,4195,4205,4195,4200,352923
20200902,0938,4200,4200,4185,4190,1198907
20200902,0939,4190,4200,4185,4200,193600
20200902,0940,4200,4200,4190,4200,236921
20200902,0941,4195,4200,4190,4195,210774
20200902,0942,4200,4200,4190,4190,182349
20200902,0943,4190,4195,4185,4195,506376
20200902,0944,4190,4195,4185,4190,961609
20200902,0945,4190,4190,4180,4185,412818
20200902,0946,4185,4190,4175,4180,936615
20200902,0947,4180,4185,4175,4185,434527
20200902,0948,4185,4195,4180,4190,244285
20200902,0949,4185,4190,4175,4180,1341820
20200902,0950,4180,4185,4175,4180,423515
20200902,0951,4180,4190,4175,4185,437702
20200902,0952,4185,4195,4180,4190,439959
20200902,0953,4195,4195,4190,4195,65830
20200902,0954,4195,4195,4185,4195,578560
20200902,0955,4195,4195,4185,4190,241296
20200902,0956,4190,4195,4185,4195,540567
20200902,0957,4195,4200,4190,4190,595616
20200902,0958,4190,4190,4180,4190,325115
20200902,0959,4190,4200,4190,4195,334699
20200902,1000,4195,4200,4190,4195,232639
20200902,1001,4195,4205,4190,4205,724404
20200902,1002,4200,4215,4200,4210,1132724
20200902,1003,4210,4215,4205,4205,596226
20200902,1004,4210,4215,4205,4210,503495
20200902,1005,4210,4210,4200,4205,367292
20200902,1006,4210,4215,4200,4210,392207
20200902,1007,4210,4220,4205,4215,1019065
20200902,1008,4215,4220,4210,4220,72911
20200902,1009,4220,4220,4210,4220,1296179
20200902,1010,4215,4225,4215,4220,370745
20200902,1011,4225,4235,4220,4230,1214339
20200902,1012,4230,4230,4220,4225,328888
20200902,1013,4220,4230,4215,4225,541025
20200902,1014,4225,4230,4215,4220,147431
20200902,1015,4215,4225,4215,4220,287705
20200902,1016,4215,4225,4215,4220,192588
20200902,1017,4220,4220,4210,4215,693042
20200902,1018,4210,4215,4210,4210,43900
20200902,1019,4210,4220,4210,4215,183366
20200902,1020,4215,4215,4210,4210,66156
20200902,1021,4210,4220,4210,4220,365676
20200902,1022,4220,4220,4215,4220,684614
20200902,1023,4220,4230,4215,4225,1060740
20200902,1024,4225,4230,4220,4220,484930
20200902,1025,4225,4225,4220,4225,560170
20200902,1026,4225,4230,4220,4225,487974
20200902,1027,4225,4230,4220,4220,132296
20200902,1028,4225,4225,4215,4220,325345
20200902,1029,4225,4225,4220,4220,24788
20200902,1030,4225,4225,4220,4220,176503
20200902,1031,4225,4230,4220,4230,763633
20200902,1032,4230,4230,4225,4225,465133
20200902,1033,4225,4235,4225,4235,1139658
20200902,1034,4235,4240,4220,4230,1418096
20200902,1035,4230,4230,4220,4225,366416
20200902,1036,4225,4230,4220,4225,955498
20200902,1037,4225,4230,4220,4225,194831
20200902,1038,4225,4230,4225,4225,72547
20200902,1039,4230,4230,4225,4225,365306
20200902,1040,4225,4230,4225,4225,49980
20200902,1041,4225,4235,4225,4230,486814
20200902,1042,4230,4235,4225,4230,804398
20200902,1043,4230,4235,4225,4230,209489
20200902,1044,4230,4230,4225,4230,87923
20200902,1045,4225,4230,4220,4225,429617
20200902,1046,4220,4225,4215,4225,423403
20200902,1047,4225,4225,4215,4220,134811
20200902,1048,4220,4225,4210,4215,185098
20200902,1049,4215,4220,4210,4220,368816
20200902,1050,4220,4225,4210,4215,501007
20200902,1051,4215,4225,4210,4220,138325
20200902,1052,4220,4225,4215,4225,276513
20200902,1053,4225,4225,4220,4225,294222
20200902,1054,4220,4230,4220,4220,648895
20200902,1055,4225,4235,4220,4230,763710
20200902,1056,4230,4240,4230,4235,785069
20200902,1057,4235,4240,4230,4240,162803
20200902,1058,4240,4245,4235,4245,681293
20200902,1059,4245,4245,4235,4235,356546
20200902,1100,4240,4245,4230,4245,487308
20200902,1101,4245,4245,4235,4240,52186
20200902,1102,4240,4245,4235,4245,890336
20200902,1103,4245,4250,4240,4245,449201
20200902,1104,4250,4250,4240,4250,458126
20200902,1105,4250,4250,4240,4245,205787
20200902,1106,4245,4250,4240,4245,268088
20200902,1107,4250,4250,4240,4250,197692
20200902,1108,4245,4250,4245,4250,47354
20200902,1109,4250,4250,4240,4250,192207
20200902,1110,4250,4255,4245,4250,744701
20200902,1111,4250,4255,4250,4255,361123
20200902,1112,4255,4260,4250,4255,782355
20200902,1113,4255,4260,4255,4260,318676
20200902,1114,4260,4265,4255,4260,802959
20200902,1115,4260,4260,4245,4245,400298
20200902,1116,4245,4250,4240,4245,391333
20200902,1117,4245,4245,4240,4245,281040
20200902,1118,4245,4245,4240,4240,157303
20200902,1119,4245,4250,4240,4245,407997
20200902,1120,4245,4250,4240,4250,139159
20200902,1121,4250,4255,4245,4250,583646
20200902,1122,4255,4255,4250,4250,211318
20200902,1123,4250,4250,4240,4245,410176
20200902,1124,4240,4245,4240,4245,138541
20200902,1125,4245,4245,4235,4235,926346
20200902,1126,4235,4245,4235,4240,183878
20200902,1127,4245,4245,4240,4240,10961
20200902,1128,4245,4245,4240,4245,62092
20200902,1129,4245,4245,4240,4245,181128
20200902,1130,4245,4250,4240,4245,224107
20200902,1131,4245,4255,4240,4250,669574
20200902,1132,4255,4255,4245,4250,160112
20200902,1133,4250,4255,4250,4250,172756
20200902,1134,4250,4255,4245,4250,153811
20200902,1135,4255,4255,4250,4255,305297
20200902,1136,4255,4260,4255,4255,1053031
20200902,1137,4255,4260,4250,4255,103179
20200902,1138,4255,4265,4255,4260,757771
20200902,1139,4260,4265,4255,4255,429821
20200902,1140,4260,4265,4255,4260,218736
20200902,1141,4260,4265,4255,4255,206195
20200902,1142,4260,4260,4255,4260,82762
20200902,1143,4260,4265,4255,4260,265931
20200902,1144,4260,4260,4250,4250,510367
20200902,1145,4255,4260,4250,4260,287264
20200902,1146,4260,4270,4260,4265,591927
20200902,1147,4265,4265,4255,4260,231612
20200902,1148,4255,4265,4255,4260,163212
20200902,1149,4260,4265,4255,4260,225946
20200902,1150,4260,4265,4255,4255,143555
20200902,1151,4260,4260,4255,4260,40625
20200902,1152,4260,4265,4255,4260,129909
20200902,1153,4260,4270,4260,4265,468093
20200902,1154,4270,4270,4260,4260,295055
20200902,1155,4265,4270,4260,4270,81143
20200902,1156,4270,4280,4265,4275,1414461
20200902,1157,4275,4280,4270,4275,591965
20200902,1158,4275,4285,4275,4280,808248
20200902,1159,4285,4285,4275,4280,797933
20200902,1200,4285,4285,4270,4270,347479
20200902,1201,4275,4280,4270,4270,101266
20200902,1202,4270,4275,4270,4270,280950
20200902,1203,4270,4280,4270,4270,264038
20200902,1204,4275,4275,4265,4265,603101
20200902,1205,4270,4270,4260,4265,231252
20200902,1206,4265,4270,4260,4265,267503
20200902,1207,4265,4275,4265,4270,609285
20200902,1208,4270,4275,4265,4265,150355
20200902,1209,4265,4270,4260,4260,294441
20200902,1210,4265,4270,4260,4265,369740
20200902,1211,4265,4265,4255,4265,682901
20200902,1212,4260,4265,4260,4265,44861
20200902,1213,4260,4265,4260,4260,41526
20200902,1214,4260,4265,4250,4250,879201
20200902,1215,4255,4260,4250,4260,373618
20200902,1216,4255,4260,4250,4255,351138
20200902,1217,4260,4260,4255,4260,116201
20200902,1218,4260,4265,4260,4260,338343
20200902,1219,4265,4265,4255,4260,185490
20200902,1220,4265,4265,4260,4265,24812
20200902,1221,4265,4265,4260,4265,188771
20200902,1222,4265,4270,4260,4265,301980
20200902,1223,4265,4270,4260,4265,142765
20200902,1224,4265,4270,4265,4270,67664
20200902,1225,4270,4275,4265,4270,496425
20200902,1226,4270,4270,4265,4270,291596
20200902,1227,4275,4275,4265,4265,310974
20200902,1228,4265,4265,4260,4265,59394
20200902,1229,4265,4270,4260,4265,83876
20200902,1230,4270,4275,4265,4270,145265
20200902,1231,4270,4275,4270,4275,70871
20200902,1232,4270,4280,4270,4280,1341493
20200902,1233,4280,4285,4275,4280,297977
20200902,1234,4285,4290,4280,4285,833434
20200902,1235,4285,4285,4280,4280,269811
20200902,1236,4285,4290,4280,4290,1092731
20200902,1237,4290,4290,4280,4280,451287
20200902,1238,4280,4285,4280,4280,235994
20200902,1239,4285,4285,4280,4280,376158
20200902,1240,4280,4285,4275,4280,327738
20200902,1241,4280,4285,4275,4285,173679
20200902,1242,4285,4285,4280,4280,45376
20200902,1243,4280,4290,4280,4285,233941
20200902,1244,4290,4290,4285,4290,47894
20200902,1245,4290,4295,4285,4295,575914
20200902,1246,4295,4295,4290,4295,472090
20200902,1247,4295,4295,4285,4290,273206
20200902,1248,4290,4300,4290,4295,588977
20200902,1249,4295,4300,4290,4290,592496
20200902,1250,4295,4300,4290,4290,285257
20200902,1251,4290,4290,4280,4285,950049
20200902,1252,4285,4285,4280,4285,393146
20200902,1253,4285,4285,4280,4280,100946
20200902,1254,4285,4285,4280,4280,36805
20200902,1255,4285,4290,4280,4285,551823
20200902,1256,4285,4285,4275,4280,367292
20200902,1257,4280,4280,4275,4280,42892
20200902,1258,4280,4285,4275,4280,218919
20200902,1259,4285,4285,4280,4280,90945
20200902,1300,4285,4285,4280,4285,323342
20200902,1301,4285,4290,4280,4285,369587
20200902,1302,4285,4285,4275,4280,123301
20200902,1303,4280,4280,4270,4275,534680
20200902,1304,4275,4275,4270,4275,363881
20200902,1305,4270,4280,4270,4275,170776
20200902,1306,4275,4285,4275,4280,388272
20200902,1307,4285,4285,4275,4280,141664
20200902,1308,4280,4280,4275,4280,119395
20200902,1309,4280,4285,4280,4280,49579
20200902,1310,4280,4285,4275,4275,446981
20200902,1311,4275,4280,4270,4275,233762
20200902,1312,4280,4285,4275,4280,69822
20200902,1313,4285,4285,4275,4280,260510
20200902,1314,4280,4285,4275,4275,309550
20200902,1315,4280,4280,4275,4275,19519
20200902,1316,4280,4285,4275,4280,84732
20200902,1317,4280,4280,4275,4275,115676
20200902,1318,4280,4280,4270,4275,641267
20200902,1319,4275,4275,4270,4275,186179
20200902,1320,4275,4280,4275,4275,369891
20200902,1321,4280,4280,4270,4280,121260
20200902,1322,4280,4280,4275,4275,13896
20200902,1323,4275,4280,4275,4275,99434
20200902,1324,4275,4280,4270,4275,90742
20200902,1325,4275,4275,4265,4275,348471
20200902,1326,4275,4275,4260,4265,483619
20200902,1327,4265,4265,4255,4265,466517
20200902,1328,4265,4270,4260,4270,371308
20200902,1329,4270,4275,4265,4275,281037
20200902,1330,4275,4275,4270,4275,37664
20200902,1331,4275,4275,4265,4270,320207
20200902,1332,4275,4275,4265,4265,48673
20200902,1333,4270,4275,4265,4270,216955
20200902,1334,4275,4275,4270,4275,100156
20200902,1335,4275,4280,4270,4275,293450
20200902,1336,4275,4280,4270,4275,83319
20200902,1337,4275,4280,4275,4275,3774
20200902,1338,4280,4280,4275,4280,59345
20200902,1339,4280,4280,4275,4280,16491
20200902,1340,4280,4280,4275,4275,15295
20200902,1341,4275,4280,4270,4270,240485
20200902,1342,4275,4280,4270,4275,526663
20200902,1343,4280,4280,4270,4275,52642
20200902,1344,4275,4280,4275,4280,51024
20200902,1345,4280,4280,4275,4275,137123
20200902,1346,4280,4280,4275,4275,7412
20200902,1347,4280,4285,4275,4285,793638
20200902,1348,4285,4285,4280,4280,525538
20200902,1349,4285,4285,4280,4285,165348
20200902,1350,4285,4285,4280,4285,153627
20200902,1351,4285,4285,4275,4275,187904
20200902,1352,4280,4280,4275,4275,20471
20200902,1353,4280,4285,4275,4285,81512
20200902,1354,4285,4285,4275,4280,99678
20200902,1355,4280,4285,4275,4285,39193
20200902,1356,4285,4285,4280,4280,19153
20200902,1357,4285,4285,4280,4285,14478
20200902,1358,4285,4285,4280,4280,319849
20200902,1359,4285,4285,4280,4280,47448
20200902,1400,4285,4290,4280,4285,78778
20200902,1401,4285,4290,4285,4285,170831
20200902,1402,4285,4290,4280,4290,49774
20200902,1403,4290,4290,4280,4285,170542
20200902,1404,4290,4290,4285,4290,71445
20200902,1405,4290,4290,4285,4285,232308
20200902,1406,4280,4285,4280,4285,25184
20200902,1407,4285,4290,4280,4285,309289
20200902,1408,4290,4290,4280,4280,117209
20200902,1409,4285,4290,4280,4290,106342
20200902,1410,4285,4290,4280,4280,52766
20200902,1411,4285,4290,4285,4285,87101
20200902,1412,4290,4295,4285,4290,1411987
20200902,1413,4290,4295,4280,4285,695793
20200902,1414,4285,4290,4280,4285,405778
20200902,1415,4285,4290,4280,4285,155259
20200902,1416,4285,4285,4275,4275,401608
20200902,1417,4275,4280,4270,4270,214507
20200902,1418,4275,4280,4270,4275,219646
20200902,1419,4270,4275,4270,4275,15071
20200902,1420,4275,4275,4265,4270,1093187
20200902,1421,4270,4275,4265,4270,57903
20200902,1422,4275,4280,4270,4275,297180
20200902,1423,4280,4280,4270,4275,262941
20200902,1424,4270,4275,4270,4275,8458
20200902,1425,4275,4275,4265,4270,271058
20200902,1426,4270,4270,4260,4265,344326
20200902,1427,4265,4270,4260,4265,320891
20200902,1428,4265,4265,4255,4260,463669
20200902,1429,4260,4265,4255,4260,376955
20200902,1430,4265,4265,4260,4265,194190
20200902,1431,4265,4265,4255,4260,139737
20200902,1432,4260,4265,4255,4260,107692
20200902,1433,4265,4265,4255,4260,263521
20200902,1434,4260,4260,4255,4260,39288
20200902,1435,4260,4265,4255,4260,175323
20200902,1436,4265,4265,4255,4260,399272
20200902,1437,4265,4265,4260,4265,91632
20200902,1438,4265,4265,4255,4260,470734
20200902,1439,4260,4260,4250,4250,684771
20200902,1440,4255,4255,4250,4255,66688
20200902,1441,4255,4260,4250,4260,576871
20200902,1442,4260,4260,4255,4260,98782
20200902,1443,4260,4265,4255,4260,297905
20200902,1444,4265,4265,4260,4265,28532
20200902,1445,4265,4265,4255,4260,324921
20200902,1446,4260,4265,4255,4260,146795
20200902,1447,4260,4260,4250,4250,300392
20200902,1448,4255,4255,4245,4250,616835
20200902,1449,4250,4250,4240,4245,815440
20200902,1450,4245,4250,4240,4250,544214
20200902,1451,4250,4255,4245,4250,434995
20200902,1452,4245,4250,4240,4245,293315
20200902,1453,4245,4245,4240,4245,127919
20200902,1454,4240,4245,4235,4235,658756
20200902,1455,4235,4240,4230,4230,603100
20200902,1456,4235,4235,4225,4230,860958
20200902,1457,4235,4235,4225,4230,443665
20200902,1458,4235,4235,4225,4230,398611
20200902,1459,4235,4235,4225,4230,559910
20200902,1500,4230,4235,4225,4235,226936
20200902,1501,4230,4235,4220,4225,739213
20200902,1502,4220,4225,4220,4225,634956
20200902,1503,4225,4225,4210,4220,824061
20200902,1504,4220,4220,4210,4220,724989
20200902,1505,4215,4220,4210,4220,528210
20200902,1506,4220,4225,4210,4215,452786
20200902,1507,4215,4220,4210,4215,616882
20200902,1508,4215,4220,4210,4215,338510
20200902,1509,4215,4220,4210,4215,213258
20200902,1510,4215,4215,4205,4205,879630
20200902,1511,4210,4220,4210,4220,513938
20200902,1512,4220,4220,4215,4220,234227
20200902,1513,4220,4220,4210,4215,422594
20200902,1514,4215,4215,4210,4215,119159
20200902,1515,4210,4215,4205,4210,627200
20200902,1516,4210,4215,4205,4210,880704
20200902,1517,4210,4215,4205,4215,315489
20200902,1518,4215,4215,4210,4215,264941
20200902,1519,4210,4220,4210,4215,782561
20200902,1520,4215,4215,4210,4215,964376
20200902,1530,4210,4210,4210,4210,1927472