날짜,시간,시가,고가,저가,종가,거래량
20200928,0901,14305,14340,14290,14290,1852606
20200928,0902,14295,14305,14255,14300,855848
20200928,0903,14300,14335,14285,14335,476446
20200928,0904,14335,14340,14300,14315,407642
20200928,0905,14315,14335,14315,14330,359136
20200928,0906,14330,14330,14305,14310,306265
20200928,0907,14310,14325,14300,14300,266798
20200928,0908,14300,14305,14280,14290,311344
20200928,0909,14290,14330,14290,14325,370468
20200928,0910,14325,14325,14295,14305,135523
20200928,0911,14300,14320,14295,14305,112045
20200928,0912,14305,14310,14270,14275,104892
20200928,0913,14275,14280,14250,14270,285675
20200928,0914,14270,14290,14265,14275,493798
20200928,0915,14275,14285,14265,14270,258605
20200928,0916,14265,14285,14260,14265,202481
20200928,0917,14265,14280,14260,14265,356471
20200928,0918,14265,14285,14260,14265,281529
20200928,0919,14265,14265,14245,14250,460079
20200928,0920,14250,14255,14230,14230,141339
20200928,0921,14230,14265,14230,14255,150937
20200928,0922,14250,14265,14250,14255,92196
20200928,0923,14260,14275,14255,14270,125972
20200928,0924,14275,14280,14265,14270,128861
20200928,0925,14270,14290,14265,14285,105701
20200928,0926,14285,14290,14280,14285,103976
20200928,0927,14285,14290,14270,14285,117464
20200928,0928,14290,14290,14265,14270,97864
20200928,0929,14265,14275,14260,14275,98217
20200928,0930,14280,14280,14250,14250,187797
20200928,0931,14255,14270,14250,14250,178622
20200928,0932,14250,14260,14235,14240,185912
20200928,0933,14240,14240,14225,14235,259490
20200928,0934,14230,14240,14215,14215,172118
20200928,0935,14220,14240,14210,14230,191162
20200928,0936,14230,14235,14220,14225,143256
20200928,0937,14220,14245,14220,14230,169224
20200928,0938,14230,14260,14230,14260,152728
20200928,0939,14255,14275,14250,14255,377434
20200928,0940,14260,14265,14245,14245,161597
20200928,0941,14245,14260,14235,14260,96191
20200928,0942,14260,14260,14240,14250,49742
20200928,0943,14250,14270,14245,14265,109094
20200928,0944,14265,14270,14255,14255,241959
20200928,0945,14260,14270,14255,14260,101235
20200928,0946,14260,14265,14255,14265,110657
20200928,0947,14265,14275,14260,14260,94296
20200928,0948,14260,14270,14250,14270,59868
20200928,0949,14270,14275,14260,14260,80033
20200928,0950,14265,14265,14250,14255,35070
20200928,0951,14255,14270,14250,14250,205504
20200928,0952,14250,14255,14240,14245,40332
20200928,0953,14240,14250,14235,14240,104734
20200928,0954,14240,14250,14235,14250,37063
20200928,0955,14245,14250,14235,14235,98910
20200928,0956,14240,14240,14230,14240,126102
20200928,0957,14235,14240,14230,14235,110702
20200928,0958,14230,14230,14225,14225,59432
20200928,0959,14225,14235,14220,14230,174104
20200928,1000,14230,14230,14200,14210,279236
20200928,1001,14210,14225,14205,14210,249723
20200928,1002,14210,14215,14195,14200,238673
20200928,1003,14200,14205,14190,14205,96759
20200928,1004,14200,14205,14190,14195,144987
20200928,1005,14200,14200,14175,14180,216718
20200928,1006,14180,14205,14175,14195,192578
20200928,1007,14195,14215,14195,14210,265655
20200928,1008,14210,14215,14205,14210,45807
20200928,1009,14215,14220,14210,14215,125264
20200928,1010,14215,14220,14205,14210,42503
20200928,1011,14215,14220,14210,14215,58057
20200928,1012,14215,14220,14205,14210,48955
20200928,1013,14210,14230,14210,14230,109862
20200928,1014,14230,14230,14220,14230,141387
20200928,1015,14235,14240,14235,14240,80639
20200928,1016,14240,14245,14220,14220,214930
20200928,1017,14225,14235,14225,14235,142066
20200928,1018,14235,14245,14230,14240,82832
20200928,1019,14240,14250,14240,14250,207361
20200928,1020,14245,14265,14245,14265,224650
20200928,1021,14265,14270,14260,14270,166806
20200928,1022,14270,14275,14255,14255,128285
20200928,1023,14260,14270,14260,14265,75617
20200928,1024,14265,14280,14260,14280,114651
20200928,1025,14275,14280,14270,14275,367859
20200928,1026,14275,14280,14270,14275,128992
20200928,1027,14275,14280,14265,14265,274979
20200928,1028,14265,14270,14260,14270,34539
20200928,1029,14270,14275,14265,14275,49503
20200928,1030,14275,14280,14270,14275,84466
20200928,1031,14280,14285,14275,14275,278202
20200928,1032,14280,14290,14275,14290,119788
20200928,1033,14290,14305,14285,14305,311778
20200928,1034,14305,14305,14280,14285,109891
20200928,1035,14280,14290,14270,14280,39366
20200928,1036,14280,14285,14275,14275,110019
20200928,1037,14275,14275,14260,14265,81252
20200928,1038,14265,14275,14265,14270,41485
20200928,1039,14270,14270,14265,14270,23507
20200928,1040,14265,14285,14265,14285,39124
20200928,1041,14285,14295,14280,14280,175554
20200928,1042,14280,14285,14280,14285,26228
20200928,1043,14285,14295,14285,14290,137695
20200928,1044,14295,14300,14290,14290,66454
20200928,1045,14295,14315,14295,14310,217884
20200928,1046,14310,14330,14310,14320,450206
20200928,1047,14320,14340,14320,14335,283331
20200928,1048,14340,14345,14330,14340,217148
20200928,1049,14335,14350,14335,14345,81969
20200928,1050,14345,14350,14330,14345,294310
20200928,1051,14350,14360,14345,14350,218545
20200928,1052,14350,14370,14350,14360,364384
20200928,1053,14360,14370,14355,14355,205952
20200928,1054,14355,14370,14355,14365,113464
20200928,1055,14365,14370,14355,14355,48315
20200928,1056,14355,14360,14345,14355,83919
20200928,1057,14355,14365,14355,14365,123039
20200928,1058,14360,14370,14360,14370,29076
20200928,1059,14370,14375,14365,14370,228956
20200928,1100,14370,14385,14370,14375,305019
20200928,1101,14375,14395,14375,14390,76784
20200928,1102,14390,14390,14385,14390,25039
20200928,1103,14390,14400,14385,14400,136578
20200928,1104,14395,14410,14390,14405,314545
20200928,1105,14405,14420,14400,14415,174317
20200928,1106,14420,14430,14415,14425,172366
20200928,1107,14425,14440,14420,14425,297186
20200928,1108,14425,14430,14420,14420,117082
20200928,1109,14425,14425,14415,14415,335138
20200928,1110,14415,14430,14415,14430,148727
20200928,1111,14430,14435,14425,14435,203969
20200928,1112,14435,14435,14425,14430,44124
20200928,1113,14425,14435,14420,14420,114064
20200928,1114,14420,14430,14410,14430,168532
20200928,1115,14425,14430,14420,14420,49059
20200928,1116,14415,14420,14410,14410,52606
20200928,1117,14410,14415,14400,14400,96175
20200928,1118,14400,14415,14400,14410,188246
20200928,1119,14415,14420,14405,14420,59092
20200928,1120,14420,14435,14415,14430,167323
20200928,1121,14430,14435,14425,14430,100081
20200928,1122,14435,14435,14430,14435,15374
20200928,1123,14435,14440,14425,14435,79134
20200928,1124,14440,14460,14435,14455,286584
20200928,1125,14460,14460,14450,14460,145934
20200928,1126,14460,14460,14445,14450,118749
20200928,1127,14450,14470,14450,14470,181319
20200928,1128,14470,14485,14465,14485,206465
20200928,1129,14480,14490,14475,14480,273797
20200928,1130,14485,14485,14475,14480,215388
20200928,1131,14475,14495,14475,14490,305081
20200928,1132,14490,14490,14480,14485,68177
20200928,1133,14485,14485,14465,14470,120352
20200928,1134,14465,14465,14455,14460,54947
20200928,1135,14460,14475,14455,14470,74004
20200928,1136,14470,14480,14470,14480,92734
20200928,1137,14470,14475,14465,14475,21226
20200928,1138,14470,14480,14470,14475,56058
20200928,1139,14475,14485,14470,14480,46531
20200928,1140,14480,14485,14480,14485,50142
20200928,1141,14480,14490,14475,14485,50635
20200928,1142,14485,14490,14475,14485,32119
20200928,1143,14485,14495,14485,14490,49595
20200928,1144,14485,14490,14480,14480,73976
20200928,1145,14475,14480,14465,14470,122971
20200928,1146,14475,14490,14470,14485,69688
20200928,1147,14485,14490,14480,14490,22387
20200928,1148,14485,14500,14485,14490,286556
20200928,1149,14495,14495,14485,14490,12130
20200928,1150,14495,14505,14495,14500,291129
20200928,1151,14500,14500,14490,14495,48426
20200928,1152,14500,14505,14495,14500,128947
20200928,1153,14495,14500,14485,14490,107789
20200928,1154,14490,14495,14480,14485,67561
20200928,1155,14485,14490,14480,14480,26073
20200928,1156,14485,14495,14485,14485,89108
20200928,1157,14485,14485,14475,14480,70841
20200928,1158,14480,14480,14465,14470,65203
20200928,1159,14470,14480,14460,14460,96962
20200928,1200,14455,14465,14455,14460,23859
20200928,1201,14460,14470,14455,14460,52536
20200928,1202,14460,14470,14460,14465,30575
20200928,1203,14465,14470,14460,14470,26289
20200928,1204,14470,14475,14465,14470,26206
20200928,1205,14470,14480,14465,14470,76198
20200928,1206,14470,14470,14450,14455,96603
20200928,1207,14455,14460,14450,14460,60902
20200928,1208,14460,14460,14450,14450,34070
20200928,1209,14455,14455,14440,14445,217641
20200928,1210,14445,14460,14445,14455,61978
20200928,1211,14455,14475,14455,14475,69671
20200928,1212,14475,14480,14465,14465,113082
20200928,1213,14465,14465,14450,14455,170888
20200928,1214,14455,14460,14450,14450,16259
20200928,1215,14455,14455,14450,14450,97275
20200928,1216,14450,14465,14445,14460,95055
20200928,1217,14460,14465,14455,14460,69360
20200928,1218,14460,14475,14460,14470,17893
20200928,1219,14475,14480,14470,14475,118175
20200928,1220,14480,14485,14475,14480,40946
20200928,1221,14480,14480,14470,14475,30563
20200928,1222,14470,14470,14465,14470,29630
20200928,1223,14470,14470,14455,14470,13300
20200928,1224,14465,14470,14460,14465,11942
20200928,1225,14465,14480,14465,14475,51245
20200928,1226,14475,14485,14475,14475,441549
20200928,1227,14480,14480,14470,14475,44440
20200928,1228,14475,14475,14465,14470,13997
20200928,1229,14465,14465,14455,14460,124749
20200928,1230,14455,14465,14455,14460,10407
20200928,1231,14460,14465,14450,14460,55925
20200928,1232,14460,14465,14455,14460,66225
20200928,1233,14455,14460,14450,14455,108144
20200928,1234,14455,14460,14450,14460,63667
20200928,1235,14460,14465,14455,14460,64492
20200928,1236,14455,14460,14450,14455,149405
20200928,1237,14460,14465,14455,14455,64236
20200928,1238,14455,14460,14450,14450,107808
20200928,1239,14450,14450,14430,14435,217029
20200928,1240,14430,14435,14425,14430,123353
20200928,1241,14425,14445,14425,14435,94836
20200928,1242,14435,14440,14430,14435,13979
20200928,1243,14435,14440,14435,14435,49934
20200928,1244,14435,14435,14425,14425,26863
20200928,1245,14420,14425,14410,14415,64635
20200928,1246,14420,14435,14420,14435,126531
20200928,1247,14435,14450,14435,14440,205947
20200928,1248,14440,14445,14435,14445,73595
20200928,1249,14445,14445,14435,14435,81294
20200928,1250,14430,14450,14430,14445,33103
20200928,1251,14445,14455,14445,14450,92327
20200928,1252,14455,14460,14450,14450,100026
20200928,1253,14455,14460,14450,14455,140230
20200928,1254,14450,14455,14445,14455,44116
20200928,1255,14450,14460,14450,14450,40604
20200928,1256,14455,14460,14450,14460,54835
20200928,1257,14460,14465,14450,14465,60070
20200928,1258,14465,14465,14455,14460,67957
20200928,1259,14455,14460,14445,14450,74886
20200928,1300,14450,14450,14440,14445,65068
20200928,1301,14445,14450,14445,14450,20083
20200928,1302,14455,14460,14455,14455,66356
20200928,1303,14455,14460,14450,14455,8164
20200928,1304,14450,14455,14450,14455,57714
20200928,1305,14450,14465,14450,14460,54892
20200928,1306,14460,14465,14460,14465,58587
20200928,1307,14465,14470,14460,14465,95445
20200928,1308,14460,14470,14460,14470,64751
20200928,1309,14470,14470,14460,14465,36949
20200928,1310,14465,14470,14465,14465,6866
20200928,1311,14465,14465,14455,14460,26743
20200928,1312,14460,14470,14455,14470,34812
20200928,1313,14470,14470,14465,14465,29432
20200928,1314,14460,14465,14455,14465,39697
20200928,1315,14460,14465,14455,14460,8602
20200928,1316,14460,14465,14455,14460,29053
20200928,1317,14460,14465,14455,14460,8150
20200928,1318,14465,14465,14455,14460,26837
20200928,1319,14455,14465,14455,14460,11153
20200928,1320,14455,14460,14450,14455,20348
20200928,1321,14460,14470,14460,14470,46653
20200928,1322,14470,14470,14460,14465,165515
20200928,1323,14465,14470,14465,14470,237273
20200928,1324,14470,14490,14470,14485,101497
20200928,1325,14485,14500,14480,14500,135652
20200928,1326,14495,14500,14490,14490,94510
20200928,1327,14490,14495,14490,14495,28915
20200928,1328,14495,14495,14490,14495,138507
20200928,1329,14495,14495,14490,14490,11332
20200928,1330,14495,14495,14485,14490,41956
20200928,1331,14490,14495,14485,14490,30298
20200928,1332,14495,14495,14475,14475,73168
20200928,1333,14475,14480,14470,14470,64849
20200928,1334,14470,14480,14470,14480,40237
20200928,1335,14475,14480,14475,14475,10692
20200928,1336,14475,14475,14470,14470,13695
20200928,1337,14470,14485,14465,14485,7727
20200928,1338,14485,14495,14480,14490,75709
20200928,1339,14495,14495,14480,14480,35266
20200928,1340,14485,14495,14485,14490,51659
20200928,1341,14490,14495,14490,14495,133232
20200928,1342,14490,14500,14490,14500,34024
20200928,1343,14500,14500,14490,14495,112764
20200928,1344,14495,14495,14490,14490,38069
20200928,1345,14495,14500,14490,14495,15547
20200928,1346,14495,14500,14495,14495,137882
20200928,1347,14495,14505,14490,14505,15367
20200928,1348,14500,14505,14495,14495,112076
20200928,1349,14495,14500,14475,14475,107978
20200928,1350,14475,14485,14470,14480,136404
20200928,1351,14480,14485,14475,14480,70161
20200928,1352,14480,14485,14480,14485,36320
20200928,1353,14485,14490,14480,14480,33669
20200928,1354,14480,14490,14480,14490,4614
20200928,1355,14485,14495,14480,14480,70084
20200928,1356,14475,14485,14475,14485,13658
20200928,1357,14480,14485,14475,14475,122491
20200928,1358,14475,14485,14470,14470,46159
20200928,1359,14470,14475,14465,14470,116481
20200928,1400,14475,14490,14475,14485,43570
20200928,1401,14485,14485,14475,14480,7307
20200928,1402,14480,14485,14470,14475,21578
20200928,1403,14475,14485,14470,14480,202239
20200928,1404,14475,14480,14475,14480,6963
20200928,1405,14480,14485,14475,14480,110610
20200928,1406,14480,14485,14475,14480,31536
20200928,1407,14475,14485,14475,14480,19940
20200928,1408,14480,14490,14480,14490,45368
20200928,1409,14490,14495,14485,14495,25649
20200928,1410,14495,14495,14490,14495,35465
20200928,1411,14495,14500,14485,14495,31427
20200928,1412,14490,14490,14485,14485,10828
20200928,1413,14480,14495,14475,14495,60854
20200928,1414,14490,14495,14490,14490,106157
20200928,1415,14495,14500,14485,14485,81327
20200928,1416,14490,14500,14485,14500,10158
20200928,1417,14500,14500,14485,14490,17275
20200928,1418,14490,14495,14480,14485,33142
20200928,1419,14485,14495,14480,14490,42776
20200928,1420,14490,14495,14475,14480,117024
20200928,1421,14485,14495,14480,14490,128844
20200928,1422,14490,14490,14480,14485,25200
20200928,1423,14485,14495,14480,14485,46264
20200928,1424,14490,14495,14485,14490,223833
20200928,1425,14490,14490,14480,14485,110175
20200928,1426,14485,14495,14485,14485,108031
20200928,1427,14485,14495,14485,14490,49793
20200928,1428,14490,14500,14490,14495,12367
20200928,1429,14495,14505,14495,14500,171459
20200928,1430,14500,14505,14495,14495,36176
20200928,1431,14500,14505,14490,14490,125772
20200928,1432,14490,14490,14480,14480,108853
20200928,1433,14480,14485,14480,14485,33996
20200928,1434,14485,14495,14480,14490,128152
20200928,1435,14490,14495,14485,14490,236511
20200928,1436,14490,14495,14485,14495,35846
20200928,1437,14495,14495,14485,14485,136684
20200928,1438,14490,14495,14485,14485,134375
20200928,1439,14485,14490,14475,14475,125806
20200928,1440,14475,14480,14475,14475,76915
20200928,1441,14475,14475,14465,14475,128560
20200928,1442,14475,14475,14465,14465,106736
20200928,1443,14465,14465,14450,14460,150357
20200928,1444,14460,14460,14445,14455,153398
20200928,1445,14455,14460,14445,14460,49174
20200928,1446,14455,14460,14450,14450,77768
20200928,1447,14450,14455,14445,14450,72101
20200928,1448,14450,14450,14440,14450,144184
20200928,1449,14450,14455,14440,14445,117384
20200928,1450,14445,14450,14440,14450,33166
20200928,1451,14450,14455,14440,14455,67823
20200928,1452,14455,14460,14450,14460,36928
20200928,1453,14460,14460,14455,14460,34504
20200928,1454,14460,14460,14450,14450,100601
20200928,1455,14450,14450,14435,14440,277333
20200928,1456,14435,14440,14435,14440,74497
20200928,1457,14440,14440,14425,14430,101748
20200928,1458,14425,14445,14425,14445,86082
20200928,1459,14445,14445,14435,14440,41413
20200928,1500,14435,14440,14435,14440,66039
20200928,1501,14440,14445,14435,14440,161227
20200928,1502,14440,14450,14440,14450,503372
20200928,1503,14450,14460,14445,14455,187429
20200928,1504,14455,14455,14445,14450,61211
20200928,1505,14455,14460,14450,14455,39494
20200928,1506,14455,14465,14450,14455,55853
20200928,1507,14460,14465,14440,14445,191336
20200928,1508,14440,14455,14440,14450,146529
20200928,1509,14455,14455,14450,14455,73897
20200928,1510,14455,14455,14445,14455,21241
20200928,1511,14450,14455,14440,14450,47076
20200928,1512,14450,14455,14450,14450,205534
20200928,1513,14450,14450,14440,14445,63923
20200928,1514,14440,14445,14435,14435,324970
20200928,1515,14440,14450,14435,14450,217355
20200928,1516,14450,14450,14435,14440,71197
20200928,1517,14440,14450,14440,14450,85478
20200928,1518,14445,14460,14445,14460,192591
20200928,1519,14460,14460,14455,14460,182161
20200928,1520,14455,14460,14450,14460,181371
20200928,1530,14450,14450,14450,14450,485548