날짜,시간,시가,고가,저가,종가,거래량
20200925,0901,4380,4380,4355,4355,3824319
20200925,0902,4355,4380,4350,4380,2652461
20200925,0903,4380,4380,4365,4375,2648167
20200925,0904,4375,4385,4370,4385,1307361
20200925,0905,4385,4390,4365,4370,2097341
20200925,0906,4365,4380,4360,4370,1654201
20200925,0907,4375,4385,4365,4370,1266197
20200925,0908,4370,4385,4370,4380,1628109
20200925,0909,4380,4385,4375,4385,843433
20200925,0910,4385,4385,4375,4385,1030899
20200925,0911,4385,4395,4380,4395,794297
20200925,0912,4395,4395,4380,4390,1721637
20200925,0913,4390,4395,4380,4390,1321415
20200925,0914,4390,4395,4380,4395,1000464
20200925,0915,4395,4395,4380,4390,1031793
20200925,0916,4390,4395,4385,4390,1375962
20200925,0917,4390,4390,4380,4385,1048392
20200925,0918,4380,4385,4375,4380,1213923
20200925,0919,4380,4385,4375,4380,881654
20200925,0920,4380,4390,4375,4390,1701018
20200925,0921,4390,4395,4385,4390,542170
20200925,0922,4395,4400,4390,4395,927797
20200925,0923,4395,4405,4395,4400,2102275
20200925,0924,4400,4410,4395,4410,1549466
20200925,0925,4410,4410,4390,4395,1425142
20200925,0926,4395,4405,4390,4405,1046266
20200925,0927,4400,4410,4395,4410,777179
20200925,0928,4410,4410,4400,4405,809446
20200925,0929,4410,4420,4405,4420,1103882
20200925,0930,4420,4420,4410,4420,1118968
20200925,0931,4420,4430,4415,4425,1777428
20200925,0932,4425,4440,4425,4440,2920836
20200925,0933,4440,4445,4430,4435,1935701
20200925,0934,4435,4440,4420,4420,1999358
20200925,0935,4420,4430,4415,4420,2098186
20200925,0936,4420,4425,4415,4420,789056
20200925,0937,4415,4420,4410,4410,1734505
20200925,0938,4410,4415,4405,4410,547649
20200925,0939,4410,4415,4405,4410,820534
20200925,0940,4410,4410,4405,4410,733089
20200925,0941,4410,4410,4395,4400,1337382
20200925,0942,4400,4405,4390,4390,1416131
20200925,0943,4390,4400,4390,4395,678691
20200925,0944,4395,4400,4390,4390,499945
20200925,0945,4395,4395,4385,4385,550688
20200925,0946,4385,4400,4385,4400,1424508
20200925,0947,4395,4405,4395,4400,1098255
20200925,0948,4400,4405,4395,4400,888557
20200925,0949,4400,4400,4390,4395,846488
20200925,0950,4395,4405,4395,4400,520316
20200925,0951,4400,4405,4395,4400,623589
20200925,0952,4400,4405,4395,4400,270950
20200925,0953,4400,4400,4390,4395,831682
20200925,0954,4395,4400,4390,4390,321388
20200925,0955,4390,4390,4380,4380,1423175
20200925,0956,4380,4385,4380,4380,1021196
20200925,0957,4380,4390,4375,4385,573398
20200925,0958,4380,4390,4375,4375,1205177
20200925,0959,4375,4385,4375,4380,549065
20200925,1000,4380,4380,4375,4375,1224722
20200925,1001,4375,4380,4370,4380,356441
20200925,1002,4375,4380,4365,4370,2248690
20200925,1003,4370,4370,4360,4365,855153
20200925,1004,4365,4375,4360,4375,648497
20200925,1005,4370,4380,4365,4380,636470
20200925,1006,4380,4385,4375,4385,558491
20200925,1007,4385,4390,4380,4385,355237
20200925,1008,4390,4395,4385,4390,1044576
20200925,1009,4390,4395,4385,4390,553507
20200925,1010,4390,4400,4390,4395,820802
20200925,1011,4395,4400,4390,4390,179225
20200925,1012,4390,4395,4390,4395,404211
20200925,1013,4390,4400,4390,4395,567427
20200925,1014,4395,4395,4390,4395,161574
20200925,1015,4395,4405,4390,4405,1131703
20200925,1016,4405,4405,4395,4400,458193
20200925,1017,4395,4395,4380,4385,1635185
20200925,1018,4390,4390,4380,4390,259164
20200925,1019,4390,4390,4380,4385,574667
20200925,1020,4385,4390,4380,4380,281980
20200925,1021,4380,4385,4375,4375,989129
20200925,1022,4375,4380,4375,4375,433697
20200925,1023,4375,4385,4375,4375,1074646
20200925,1024,4380,4380,4375,4380,231278
20200925,1025,4375,4380,4370,4375,312487
20200925,1026,4375,4380,4370,4375,192659
20200925,1027,4370,4375,4370,4370,232652
20200925,1028,4370,4385,4370,4375,386923
20200925,1029,4380,4380,4375,4375,312230
20200925,1030,4375,4380,4370,4380,456450
20200925,1031,4380,4385,4375,4380,294090
20200925,1032,4380,4385,4375,4380,772396
20200925,1033,4385,4390,4380,4385,629684
20200925,1034,4390,4390,4380,4385,305288
20200925,1035,4385,4390,4375,4380,338911
20200925,1036,4380,4380,4365,4365,1212231
20200925,1037,4370,4370,4365,4370,236729
20200925,1038,4370,4380,4365,4375,544851
20200925,1039,4375,4385,4370,4380,686460
20200925,1040,4380,4385,4370,4380,321589
20200925,1041,4375,4380,4370,4375,300841
20200925,1042,4370,4375,4365,4370,458471
20200925,1043,4370,4385,4370,4385,529422
20200925,1044,4385,4385,4375,4380,317466
20200925,1045,4380,4385,4375,4380,398394
20200925,1046,4385,4385,4375,4380,466447
20200925,1047,4380,4385,4365,4370,1030898
20200925,1048,4365,4375,4365,4375,920880
20200925,1049,4370,4375,4365,4365,263655
20200925,1050,4370,4370,4365,4370,249309
20200925,1051,4370,4370,4365,4365,419630
20200925,1052,4370,4375,4365,4375,582592
20200925,1053,4375,4375,4365,4365,1365699
20200925,1054,4365,4370,4360,4370,142345
20200925,1055,4365,4370,4360,4360,395752
20200925,1056,4360,4370,4360,4365,1006794
20200925,1057,4365,4375,4365,4370,502435
20200925,1058,4370,4380,4370,4380,577899
20200925,1059,4380,4385,4375,4385,1427352
20200925,1100,4380,4390,4380,4380,950902
20200925,1101,4385,4390,4375,4390,561124
20200925,1102,4385,4390,4380,4385,301622
20200925,1103,4385,4390,4380,4385,284956
20200925,1104,4385,4390,4385,4385,866588
20200925,1105,4385,4390,4375,4380,329158
20200925,1106,4385,4390,4380,4390,894086
20200925,1107,4390,4390,4385,4390,291044
20200925,1108,4390,4400,4385,4395,589955
20200925,1109,4395,4395,4380,4385,538208
20200925,1110,4385,4390,4385,4385,167587
20200925,1111,4390,4395,4385,4395,922808
20200925,1112,4390,4395,4390,4395,88504
20200925,1113,4395,4400,4385,4390,816722
20200925,1114,4395,4400,4390,4395,423562
20200925,1115,4395,4395,4390,4390,54622
20200925,1116,4390,4395,4385,4385,305222
20200925,1117,4385,4390,4380,4385,213617
20200925,1118,4390,4390,4380,4390,104091
20200925,1119,4385,4390,4380,4385,129836
20200925,1120,4385,4390,4380,4385,132854
20200925,1121,4385,4390,4380,4385,150739
20200925,1122,4385,4385,4380,4385,91341
20200925,1123,4385,4390,4380,4385,116333
20200925,1124,4385,4390,4385,4385,161906
20200925,1125,4390,4395,4385,4395,616990
20200925,1126,4395,4395,4385,4390,440814
20200925,1127,4390,4390,4385,4390,67175
20200925,1128,4390,4395,4390,4395,183374
20200925,1129,4390,4400,4390,4400,412117
20200925,1130,4400,4400,4390,4395,342107
20200925,1131,4395,4405,4395,4395,764472
20200925,1132,4400,4405,4395,4400,487324
20200925,1133,4400,4410,4400,4405,1502417
20200925,1134,4405,4410,4400,4400,77073
20200925,1135,4400,4410,4400,4410,391220
20200925,1136,4410,4410,4400,4405,285156
20200925,1137,4405,4410,4400,4405,422203
20200925,1138,4405,4415,4405,4405,1673045
20200925,1139,4410,4415,4405,4405,501324
20200925,1140,4405,4410,4400,4405,356232
20200925,1141,4400,4405,4395,4400,433559
20200925,1142,4400,4405,4390,4395,415544
20200925,1143,4395,4400,4390,4390,144394
20200925,1144,4390,4400,4390,4400,361744
20200925,1145,4395,4400,4395,4400,127238
20200925,1146,4400,4400,4390,4395,425082
20200925,1147,4395,4395,4385,4390,696140
20200925,1148,4385,4390,4385,4390,531458
20200925,1149,4390,4390,4385,4385,334090
20200925,1150,4385,4395,4380,4385,858442
20200925,1151,4390,4390,4385,4390,45800
20200925,1152,4390,4390,4385,4385,270052
20200925,1153,4385,4390,4380,4390,222151
20200925,1154,4390,4395,4390,4395,203686
20200925,1155,4395,4400,4390,4400,990408
20200925,1156,4400,4400,4390,4395,112486
20200925,1157,4390,4400,4390,4395,77283
20200925,1158,4400,4405,4395,4400,812456
20200925,1159,4400,4405,4395,4400,892929
20200925,1200,4395,4400,4390,4395,47991
20200925,1201,4395,4395,4385,4390,254759
20200925,1202,4390,4395,4385,4385,38376
20200925,1203,4390,4390,4380,4385,276332
20200925,1204,4385,4390,4385,4385,85511
20200925,1205,4385,4390,4380,4385,36459
20200925,1206,4390,4390,4380,4380,63419
20200925,1207,4380,4385,4375,4380,1526861
20200925,1208,4385,4385,4375,4380,193325
20200925,1209,4380,4385,4375,4380,217762
20200925,1210,4375,4380,4375,4375,34533
20200925,1211,4380,4385,4375,4385,91264
20200925,1212,4385,4385,4380,4385,176407
20200925,1213,4385,4385,4380,4385,91515
20200925,1214,4385,4385,4380,4380,86851
20200925,1215,4385,4385,4380,4385,207306
20200925,1216,4385,4385,4375,4380,418365
20200925,1217,4380,4385,4375,4380,62915
20200925,1218,4375,4380,4375,4375,124178
20200925,1219,4380,4380,4370,4370,794274
20200925,1220,4375,4380,4370,4375,291820
20200925,1221,4375,4380,4370,4375,165042
20200925,1222,4375,4375,4370,4375,100892
20200925,1223,4375,4380,4375,4380,239854
20200925,1224,4380,4385,4375,4380,207095
20200925,1225,4380,4380,4375,4375,32152
20200925,1226,4380,4385,4375,4385,124052
20200925,1227,4385,4385,4380,4380,441581
20200925,1228,4380,4385,4380,4380,392210
20200925,1229,4380,4385,4380,4385,77043
20200925,1230,4385,4385,4380,4385,20513
20200925,1231,4385,4385,4380,4385,12613
20200925,1232,4385,4385,4380,4380,85030
20200925,1233,4380,4385,4375,4375,236890
20200925,1234,4375,4385,4375,4385,139002
20200925,1235,4380,4380,4375,4380,154114
20200925,1236,4380,4385,4375,4380,301188
20200925,1237,4385,4390,4380,4390,523317
20200925,1238,4390,4390,4385,4390,9842
20200925,1239,4390,4390,4385,4390,446628
20200925,1240,4385,4390,4375,4375,351252
20200925,1241,4380,4380,4375,4380,408713
20200925,1242,4380,4380,4375,4380,234572
20200925,1243,4380,4385,4375,4380,538230
20200925,1244,4385,4385,4375,4380,629382
20200925,1245,4380,4385,4380,4385,31262
20200925,1246,4385,4390,4380,4390,314230
20200925,1247,4385,4390,4385,4385,12159
20200925,1248,4385,4390,4385,4390,333808
20200925,1249,4390,4390,4385,4390,212947
20200925,1250,4385,4390,4385,4385,50246
20200925,1251,4390,4395,4385,4390,334478
20200925,1252,4395,4395,4385,4390,137654
20200925,1253,4390,4400,4390,4400,937004
20200925,1254,4400,4400,4390,4395,376313
20200925,1255,4390,4395,4390,4395,224433
20200925,1256,4395,4395,4390,4395,11191
20200925,1257,4390,4395,4390,4395,17726
20200925,1258,4390,4395,4390,4390,742624
20200925,1259,4390,4390,4385,4385,33170
20200925,1300,4385,4390,4380,4380,472709
20200925,1301,4385,4390,4380,4385,64049
20200925,1302,4385,4385,4380,4380,11812
20200925,1303,4380,4385,4375,4375,585680
20200925,1304,4380,4380,4375,4375,25358
20200925,1305,4375,4380,4375,4380,73271
20200925,1306,4380,4385,4375,4380,1036909
20200925,1307,4375,4385,4375,4385,36790
20200925,1308,4385,4385,4380,4385,120748
20200925,1309,4385,4385,4375,4380,360701
20200925,1310,4375,4380,4375,4380,132835
20200925,1311,4380,4380,4375,4375,31347
20200925,1312,4380,4380,4375,4375,6337
20200925,1313,4375,4380,4375,4380,32849
20200925,1314,4380,4380,4375,4375,229473
20200925,1315,4375,4380,4375,4380,1654102
20200925,1316,4385,4385,4370,4375,344165
20200925,1317,4375,4385,4375,4385,944807
20200925,1318,4385,4385,4380,4380,831271
20200925,1319,4380,4390,4380,4385,745801
20200925,1320,4385,4390,4380,4385,155509
20200925,1321,4385,4390,4380,4380,142980
20200925,1322,4380,4385,4380,4380,29026
20200925,1323,4380,4380,4375,4375,579135
20200925,1324,4375,4380,4375,4380,101263
20200925,1325,4375,4380,4375,4380,40817
20200925,1326,4380,4380,4375,4380,36333
20200925,1327,4380,4385,4375,4385,596514
20200925,1328,4385,4385,4375,4380,337605
20200925,1329,4380,4380,4370,4375,1306372
20200925,1330,4375,4380,4375,4380,19805
20200925,1331,4380,4385,4375,4380,1012600
20200925,1332,4375,4380,4365,4370,1858334
20200925,1333,4375,4380,4370,4370,584858
20200925,1334,4375,4380,4370,4375,222032
20200925,1335,4375,4380,4370,4380,98518
20200925,1336,4375,4380,4375,4380,424974
20200925,1337,4380,4385,4380,4385,884198
20200925,1338,4385,4390,4380,4390,112092
20200925,1339,4385,4385,4380,4385,102404
20200925,1340,4385,4390,4380,4385,183835
20200925,1341,4385,4390,4385,4385,13351
20200925,1342,4385,4390,4385,4390,64753
20200925,1343,4390,4390,4380,4390,980105
20200925,1344,4395,4395,4385,4390,255586
20200925,1345,4390,4395,4385,4390,575943
20200925,1346,4395,4395,4390,4395,59420
20200925,1347,4390,4395,4390,4390,44476
20200925,1348,4395,4395,4390,4390,367923
20200925,1349,4390,4390,4385,4385,43205
20200925,1350,4385,4395,4385,4390,293931
20200925,1351,4390,4390,4385,4385,348786
20200925,1352,4385,4390,4385,4385,17677
20200925,1353,4390,4395,4385,4390,615235
20200925,1354,4390,4390,4380,4385,406726
20200925,1355,4385,4385,4380,4385,38195
20200925,1356,4385,4390,4385,4385,97415
20200925,1357,4385,4395,4385,4385,675118
20200925,1358,4385,4390,4385,4390,14855
20200925,1359,4385,4390,4380,4390,537188
20200925,1400,4390,4390,4380,4385,175818
20200925,1401,4390,4390,4385,4385,196080
20200925,1402,4385,4385,4380,4380,1185346
20200925,1403,4380,4385,4375,4385,562703
20200925,1404,4385,4385,4380,4385,374814
20200925,1405,4385,4385,4380,4385,56438
20200925,1406,4385,4390,4380,4385,111654
20200925,1407,4385,4390,4385,4390,41458
20200925,1408,4385,4395,4385,4390,949122
20200925,1409,4390,4395,4385,4390,644138
20200925,1410,4390,4395,4385,4390,255964
20200925,1411,4390,4400,4385,4395,1214332
20200925,1412,4395,4395,4390,4395,456089
20200925,1413,4395,4395,4385,4385,816107
20200925,1414,4390,4395,4385,4390,358891
20200925,1415,4390,4395,4385,4390,275102
20200925,1416,4390,4395,4385,4385,1343801
20200925,1417,4385,4385,4380,4380,784392
20200925,1418,4380,4380,4375,4375,1839361
20200925,1419,4375,4380,4375,4380,264013
20200925,1420,4375,4385,4375,4385,540052
20200925,1421,4385,4385,4380,4380,86961
20200925,1422,4380,4385,4380,4380,25424
20200925,1423,4380,4385,4375,4380,356235
20200925,1424,4380,4385,4375,4380,381741
20200925,1425,4380,4390,4380,4385,742126
20200925,1426,4390,4395,4385,4390,1148376
20200925,1427,4390,4390,4385,4390,96655
20200925,1428,4390,4390,4385,4390,909960
20200925,1429,4390,4395,4385,4395,178352
20200925,1430,4390,4395,4390,4390,67588
20200925,1431,4395,4400,4390,4390,685181
20200925,1432,4395,4395,4385,4390,226619
20200925,1433,4390,4390,4380,4385,859060
20200925,1434,4385,4385,4375,4380,710117
20200925,1435,4380,4385,4380,4380,60132
20200925,1436,4380,4385,4380,4380,732607
20200925,1437,4380,4385,4375,4380,774546
20200925,1438,4380,4385,4375,4380,183272
20200925,1439,4375,4385,4375,4380,160025
20200925,1440,4380,4380,4375,4380,171866
20200925,1441,4380,4385,4380,4380,72969
20200925,1442,4380,4385,4375,4375,202931
20200925,1443,4380,4380,4375,4375,5756
20200925,1444,4380,4380,4375,4380,120978
20200925,1445,4380,4385,4380,4385,515008
20200925,1446,4385,4385,4380,4385,17498
20200925,1447,4380,4385,4380,4385,36981
20200925,1448,4380,4390,4380,4390,525892
20200925,1449,4385,4395,4385,4390,1016642
20200925,1450,4390,4390,4385,4385,489285
20200925,1451,4385,4390,4380,4385,248057
20200925,1452,4385,4390,4380,4380,129545
20200925,1453,4385,4385,4380,4385,50669
20200925,1454,4385,4390,4380,4380,182164
20200925,1455,4380,4385,4380,4380,32956
20200925,1456,4385,4385,4380,4380,904949
20200925,1457,4380,4385,4380,4380,90779
20200925,1458,4380,4385,4375,4380,193138
20200925,1459,4380,4385,4380,4385,585006
20200925,1500,4385,4390,4385,4385,85431
20200925,1501,4385,4390,4380,4380,164389
20200925,1502,4385,4390,4380,4385,343456
20200925,1503,4385,4390,4380,4390,108244
20200925,1504,4390,4390,4385,4385,172750
20200925,1505,4390,4390,4385,4390,25627
20200925,1506,4385,4390,4380,4385,358403
20200925,1507,4385,4390,4385,4390,35977
20200925,1508,4390,4390,4385,4385,242330
20200925,1509,4385,4390,4385,4385,403416
20200925,1510,4385,4390,4380,4385,164890
20200925,1511,4390,4390,4385,4390,288065
20200925,1512,4385,4390,4385,4385,265313
20200925,1513,4390,4390,4385,4385,206529
20200925,1514,4390,4390,4385,4385,134787
20200925,1515,4385,4395,4385,4390,1843738
20200925,1516,4390,4395,4385,4390,832989
20200925,1517,4390,4390,4385,4390,217099
20200925,1518,4390,4395,4385,4390,1970087
20200925,1519,4390,4395,4390,4395,1710794
20200925,1520,4395,4400,4390,4395,1948000
20200925,1530,4390,4390,4390,4390,2277652