날짜,시간,시가,고가,저가,종가,거래량
20200921,0901,4030,4030,4015,4020,1959728
20200921,0902,4025,4025,4005,4010,1306808
20200921,0903,4015,4015,4005,4005,840602
20200921,0904,4005,4010,4000,4005,914510
20200921,0905,4005,4010,4000,4010,262158
20200921,0906,4010,4015,4005,4015,822897
20200921,0907,4015,4025,4010,4020,1391511
20200921,0908,4020,4030,4020,4025,1114105
20200921,0909,4025,4030,4020,4030,259141
20200921,0910,4030,4030,4020,4030,1096070
20200921,0911,4030,4030,4020,4025,407302
20200921,0912,4025,4025,4015,4020,327914
20200921,0913,4015,4020,4010,4015,737217
20200921,0914,4015,4015,4005,4010,865243
20200921,0915,4010,4010,4000,4000,1707088
20200921,0916,4000,4000,3985,3995,1402727
20200921,0917,3990,4005,3990,4000,778271
20200921,0918,4000,4000,3990,3995,996435
20200921,0919,3995,4000,3990,3990,1031089
20200921,0920,3990,3995,3985,3995,438198
20200921,0921,3995,3995,3985,3985,766066
20200921,0922,3990,3990,3985,3990,945324
20200921,0923,3990,3990,3985,3990,133239
20200921,0924,3985,3990,3985,3985,640126
20200921,0925,3990,3990,3980,3990,586481
20200921,0926,3990,3990,3980,3985,455502
20200921,0927,3980,3985,3975,3975,1066715
20200921,0928,3980,3980,3975,3980,1342217
20200921,0929,3980,3980,3970,3975,1026985
20200921,0930,3975,3975,3970,3975,414586
20200921,0931,3975,3980,3970,3975,611863
20200921,0932,3975,3980,3970,3980,463525
20200921,0933,3980,3985,3975,3980,769787
20200921,0934,3980,3985,3975,3975,306358
20200921,0935,3975,3980,3970,3975,757610
20200921,0936,3970,3980,3970,3980,654186
20200921,0937,3975,3980,3970,3975,336794
20200921,0938,3975,3975,3970,3975,403697
20200921,0939,3970,3980,3970,3980,646857
20200921,0940,3975,3980,3970,3975,140689
20200921,0941,3975,3980,3970,3980,152115
20200921,0942,3975,3980,3975,3980,55813
20200921,0943,3975,3980,3970,3980,543151
20200921,0944,3980,3985,3975,3980,493241
20200921,0945,3985,3985,3980,3985,153137
20200921,0946,3985,3985,3980,3980,122289
20200921,0947,3985,3990,3985,3990,791281
20200921,0948,3990,3990,3985,3990,100811
20200921,0949,3985,3990,3980,3985,589998
20200921,0950,3990,3995,3985,3990,403100
20200921,0951,3995,3995,3985,3990,239203
20200921,0952,3990,3990,3980,3985,226325
20200921,0953,3990,3990,3980,3985,254229
20200921,0954,3985,3985,3970,3975,768777
20200921,0955,3975,3975,3965,3975,979216
20200921,0956,3970,3975,3970,3975,638839
20200921,0957,3975,3975,3970,3975,116509
20200921,0958,3970,3980,3970,3980,373591
20200921,0959,3975,3980,3975,3975,25327
20200921,1000,3980,3985,3975,3985,793806
20200921,1001,3985,3995,3985,3990,798606
20200921,1002,3990,4000,3990,4000,1348791
20200921,1003,4000,4005,3990,3990,1692893
20200921,1004,3990,3995,3985,3995,233704
20200921,1005,4000,4000,3990,3995,199449
20200921,1006,3990,3995,3985,3990,68571
20200921,1007,3990,4000,3990,3995,268753
20200921,1008,3990,3995,3990,3990,93451
20200921,1009,3990,3990,3980,3980,133676
20200921,1010,3980,3985,3975,3980,989444
20200921,1011,3980,3980,3975,3980,63983
20200921,1012,3980,3990,3975,3985,254484
20200921,1013,3985,3990,3980,3980,67450
20200921,1014,3980,3995,3980,3990,241972
20200921,1015,3990,3995,3985,3985,100466
20200921,1016,3985,3990,3965,3970,1733127
20200921,1017,3970,3970,3960,3965,2010460
20200921,1018,3960,3965,3955,3965,1814110
20200921,1019,3965,3970,3960,3965,411227
20200921,1020,3965,3965,3960,3965,166682
20200921,1021,3965,3965,3960,3960,630294
20200921,1022,3960,3960,3955,3955,713010
20200921,1023,3955,3960,3955,3955,957135
20200921,1024,3955,3960,3950,3960,688844
20200921,1025,3955,3960,3950,3960,428870
20200921,1026,3960,3960,3950,3955,389107
20200921,1027,3960,3960,3955,3955,416671
20200921,1028,3960,3960,3955,3960,91412
20200921,1029,3960,3965,3955,3960,907885
20200921,1030,3960,3960,3955,3955,61471
20200921,1031,3960,3960,3950,3960,739125
20200921,1032,3960,3960,3955,3960,45963
20200921,1033,3955,3965,3955,3960,350710
20200921,1034,3960,3965,3960,3965,44841
20200921,1035,3960,3970,3960,3965,762902
20200921,1036,3970,3970,3960,3965,364989
20200921,1037,3965,3970,3960,3965,165546
20200921,1038,3965,3970,3965,3965,244450
20200921,1039,3965,3965,3960,3960,107663
20200921,1040,3960,3970,3955,3970,860007
20200921,1041,3975,3975,3960,3970,281364
20200921,1042,3970,3975,3965,3970,197095
20200921,1043,3970,3970,3965,3965,38602
20200921,1044,3970,3975,3965,3970,303715
20200921,1045,3970,3975,3970,3975,81328
20200921,1046,3975,3975,3970,3975,22118
20200921,1047,3975,3975,3965,3970,541806
20200921,1048,3975,3975,3970,3975,10576
20200921,1049,3975,3975,3970,3970,71696
20200921,1050,3975,3980,3970,3980,1162283
20200921,1051,3980,3990,3975,3990,1052627
20200921,1052,3990,3990,3980,3990,269973
20200921,1053,3985,3990,3980,3985,287832
20200921,1054,3985,3990,3985,3990,142638
20200921,1055,3985,3990,3980,3980,421864
20200921,1056,3985,3985,3980,3985,287416
20200921,1057,3985,3995,3985,3995,795151
20200921,1058,3995,3995,3990,3990,258750
20200921,1059,3995,4000,3990,3995,620922
20200921,1100,4000,4005,3995,4000,906182
20200921,1101,4000,4005,3995,4000,837328
20200921,1102,3995,4005,3995,4000,971461
20200921,1103,4000,4005,4000,4005,23117
20200921,1104,4005,4005,3995,4000,401575
20200921,1105,4000,4005,3995,3995,463930
20200921,1106,3995,4000,3990,3995,190711
20200921,1107,3995,3995,3990,3995,255184
20200921,1108,3995,4005,3995,4000,643249
20200921,1109,4000,4005,3995,4000,649243
20200921,1110,4000,4005,3995,4000,471583
20200921,1111,4000,4000,3990,4000,338067
20200921,1112,3995,4005,3995,4000,347406
20200921,1113,4000,4000,3990,3995,329287
20200921,1114,3995,4000,3990,3990,260024
20200921,1115,3995,3995,3990,3995,200779
20200921,1116,3995,3995,3990,3990,45227
20200921,1117,3995,3995,3985,3995,587444
20200921,1118,3995,3995,3990,3995,388701
20200921,1119,3995,3995,3990,3990,224308
20200921,1120,3995,3995,3990,3990,103864
20200921,1121,3995,3995,3985,3995,238919
20200921,1122,3990,4000,3990,3995,208322
20200921,1123,3995,3995,3995,3995,23668
20200921,1124,3995,4000,3990,3995,169550
20200921,1125,3995,4000,3990,4000,63079
20200921,1126,4000,4000,3995,4000,567748
20200921,1127,4000,4005,3995,4005,184594
20200921,1128,4005,4005,3995,3995,213166
20200921,1129,3995,4000,3995,4000,375646
20200921,1130,4000,4000,3990,3995,161250
20200921,1131,3995,3995,3985,3990,690659
20200921,1132,3990,3995,3985,3990,116699
20200921,1133,3990,3995,3985,3990,100510
20200921,1134,3990,3990,3985,3990,14235
20200921,1135,3990,3995,3985,3990,138249
20200921,1136,3990,3995,3985,3990,235625
20200921,1137,3990,3995,3985,3985,253676
20200921,1138,3985,4000,3985,3995,217422
20200921,1139,3995,4000,3995,3995,16280
20200921,1140,3995,4000,3995,4000,63957
20200921,1141,3995,4000,3995,3995,615184
20200921,1142,4000,4005,3995,3995,109947
20200921,1143,3995,4000,3995,3995,104335
20200921,1144,3995,4000,3995,4000,170789
20200921,1145,4000,4000,3995,4000,21394
20200921,1146,3995,4000,3995,4000,180463
20200921,1147,4000,4000,3995,4000,31871
20200921,1148,4000,4005,3995,4000,373064
20200921,1149,4000,4005,4000,4005,100456
20200921,1150,4005,4005,4000,4005,15662
20200921,1151,4000,4005,4000,4000,192586
20200921,1152,4000,4000,3995,3995,425530
20200921,1153,3995,4000,3990,3995,411355
20200921,1154,3995,3995,3995,3995,46423
20200921,1155,3995,3995,3990,3990,14383
20200921,1156,3995,3995,3990,3990,242344
20200921,1157,3990,3995,3990,3990,80650
20200921,1158,3990,3995,3990,3995,56012
20200921,1159,3995,3995,3990,3990,44310
20200921,1200,3990,4000,3990,4000,418314
20200921,1201,3995,4005,3995,4005,361324
20200921,1202,4005,4010,4000,4005,1131925
20200921,1203,4005,4010,4005,4005,428678
20200921,1204,4005,4010,4005,4010,36533
20200921,1205,4005,4010,4005,4005,22000
20200921,1206,4005,4010,4005,4005,23612
20200921,1207,4010,4010,4005,4005,579165
20200921,1208,4005,4010,4005,4010,26740
20200921,1209,4005,4010,4005,4010,28330
20200921,1210,4010,4015,4005,4015,1096844
20200921,1211,4015,4015,4005,4015,174788
20200921,1212,4015,4015,4005,4010,265741
20200921,1213,4005,4010,4005,4010,52527
20200921,1214,4010,4010,4005,4005,124482
20200921,1215,4010,4015,4005,4010,716262
20200921,1216,4010,4015,4005,4015,227366
20200921,1217,4015,4020,4010,4020,668577
20200921,1218,4020,4020,4010,4015,486392
20200921,1219,4015,4015,4010,4015,92918
20200921,1220,4015,4015,4010,4015,267068
20200921,1221,4015,4020,4010,4015,123396
20200921,1222,4015,4015,4010,4015,75801
20200921,1223,4015,4020,4010,4015,361466
20200921,1224,4015,4015,4010,4015,30570
20200921,1225,4010,4015,4010,4015,42954
20200921,1226,4015,4020,4010,4020,288605
20200921,1227,4020,4020,4015,4015,218279
20200921,1228,4020,4020,4015,4020,33381
20200921,1229,4020,4025,4015,4020,628914
20200921,1230,4025,4025,4020,4025,178119
20200921,1231,4025,4030,4020,4030,614038
20200921,1232,4025,4030,4020,4025,491459
20200921,1233,4025,4025,4020,4025,172416
20200921,1234,4025,4030,4020,4025,403383
20200921,1235,4025,4030,4020,4025,138101
20200921,1236,4030,4030,4015,4020,588594
20200921,1237,4020,4020,4015,4020,84684
20200921,1238,4015,4020,4015,4020,118131
20200921,1239,4015,4020,4015,4015,24086
20200921,1240,4020,4025,4015,4020,444760
20200921,1241,4020,4025,4015,4020,177596
20200921,1242,4025,4025,4020,4020,418318
20200921,1243,4025,4025,4020,4020,121067
20200921,1244,4025,4025,4020,4020,117386
20200921,1245,4020,4025,4020,4025,305449
20200921,1246,4020,4025,4015,4020,89709
20200921,1247,4020,4020,4015,4020,19453
20200921,1248,4020,4020,4015,4020,193864
20200921,1249,4020,4020,4015,4015,11027
20200921,1250,4020,4020,4015,4020,65607
20200921,1251,4020,4025,4015,4020,613631
20200921,1252,4025,4025,4015,4020,118626
20200921,1253,4015,4020,4010,4010,541489
20200921,1254,4010,4015,4010,4010,333212
20200921,1255,4010,4015,4005,4010,647010
20200921,1256,4010,4010,4005,4010,32737
20200921,1257,4005,4015,4005,4010,367776
20200921,1258,4010,4015,4005,4015,284312
20200921,1259,4015,4015,4005,4015,216982
20200921,1300,4015,4015,4005,4010,262271
20200921,1301,4015,4015,4005,4010,194001
20200921,1302,4010,4010,4005,4010,24863
20200921,1303,4010,4010,4005,4010,86908
20200921,1304,4005,4010,4005,4010,12944
20200921,1305,4005,4015,4005,4015,147282
20200921,1306,4015,4015,4005,4010,150351
20200921,1307,4005,4010,4005,4010,10859
20200921,1308,4010,4015,4005,4015,150958
20200921,1309,4015,4015,4010,4010,4719
20200921,1310,4010,4015,4010,4015,21730
20200921,1311,4015,4015,4005,4010,265621
20200921,1312,4010,4015,4010,4015,18307
20200921,1313,4015,4015,4010,4015,9782
20200921,1314,4015,4020,4010,4020,686528
20200921,1315,4015,4020,4015,4020,14987
20200921,1316,4020,4020,4015,4015,100716
20200921,1317,4015,4020,4015,4020,76471
20200921,1318,4020,4020,4015,4015,186710
20200921,1319,4015,4025,4015,4020,349609
20200921,1320,4020,4025,4020,4020,44028
20200921,1321,4020,4025,4020,4025,23272
20200921,1322,4025,4025,4020,4020,47591
20200921,1323,4020,4025,4015,4020,809057
20200921,1324,4020,4025,4015,4015,285456
20200921,1325,4020,4025,4015,4025,81181
20200921,1326,4020,4030,4020,4025,1261826
20200921,1327,4025,4030,4020,4025,338735
20200921,1328,4020,4025,4020,4025,139946
20200921,1329,4025,4025,4020,4020,16434
20200921,1330,4025,4025,4020,4020,141695
20200921,1331,4020,4025,4020,4020,240543
20200921,1332,4020,4025,4020,4025,132770
20200921,1333,4020,4025,4015,4015,276644
20200921,1334,4015,4020,4010,4015,143288
20200921,1335,4015,4015,4010,4010,110070
20200921,1336,4010,4015,4010,4015,14543
20200921,1337,4015,4015,4010,4015,699520
20200921,1338,4015,4020,4015,4020,79210
20200921,1339,4015,4020,4015,4015,25993
20200921,1340,4020,4020,4015,4015,127756
20200921,1341,4015,4020,4015,4015,73767
20200921,1342,4010,4015,4010,4015,37728
20200921,1343,4015,4015,4010,4010,3235
20200921,1344,4015,4015,4010,4010,112469
20200921,1345,4010,4015,4010,4010,6853
20200921,1346,4010,4015,4005,4015,947792
20200921,1347,4015,4015,4010,4015,16235
20200921,1348,4010,4015,4010,4010,177706
20200921,1349,4010,4010,4005,4005,98105
20200921,1350,4005,4010,4005,4010,612589
20200921,1351,4010,4015,4005,4010,194933
20200921,1352,4015,4015,4010,4015,33249
20200921,1353,4010,4020,4010,4015,585935
20200921,1354,4015,4020,4015,4015,94876
20200921,1355,4015,4020,4010,4020,258180
20200921,1356,4020,4020,4010,4010,20424
20200921,1357,4010,4015,4010,4010,60951
20200921,1358,4010,4015,4010,4015,29720
20200921,1359,4015,4015,4010,4015,192322
20200921,1400,4015,4020,4015,4020,181524
20200921,1401,4015,4025,4015,4020,1831534
20200921,1402,4015,4020,4015,4020,162257
20200921,1403,4020,4020,4015,4020,145380
20200921,1404,4020,4020,4010,4020,461126
20200921,1405,4020,4025,4015,4020,286562
20200921,1406,4020,4025,4015,4015,56824
20200921,1407,4020,4020,4015,4020,26038
20200921,1408,4020,4025,4015,4025,284770
20200921,1409,4020,4025,4020,4025,63735
20200921,1410,4025,4025,4020,4020,18054
20200921,1411,4025,4030,4020,4030,1052170
20200921,1412,4030,4035,4025,4035,1151993
20200921,1413,4035,4040,4030,4030,956681
20200921,1414,4035,4035,4030,4035,241928
20200921,1415,4035,4045,4030,4040,1158713
20200921,1416,4040,4045,4035,4040,968810
20200921,1417,4040,4045,4035,4040,652022
20200921,1418,4040,4045,4040,4045,80775
20200921,1419,4045,4050,4040,4050,652412
20200921,1420,4050,4050,4045,4050,359632
20200921,1421,4050,4050,4045,4045,565615
20200921,1422,4045,4050,4040,4045,479724
20200921,1423,4045,4050,4045,4050,164170
20200921,1424,4050,4060,4045,4060,1474510
20200921,1425,4055,4065,4055,4060,803890
20200921,1426,4065,4070,4060,4070,1278275
20200921,1427,4070,4070,4060,4065,576539
20200921,1428,4065,4070,4060,4065,676468
20200921,1429,4065,4075,4065,4070,1212376
20200921,1430,4070,4080,4070,4080,893125
20200921,1431,4080,4080,4070,4080,941533
20200921,1432,4075,4085,4075,4085,1253303
20200921,1433,4085,4090,4080,4090,899004
20200921,1434,4090,4095,4085,4090,1541187
20200921,1435,4095,4105,4090,4100,2380770
20200921,1436,4095,4100,4085,4085,1087106
20200921,1437,4085,4100,4085,4095,1194585
20200921,1438,4095,4105,4095,4100,1584893
20200921,1439,4095,4100,4085,4085,1173906
20200921,1440,4085,4090,4080,4080,1067506
20200921,1441,4080,4085,4080,4080,1004569
20200921,1442,4080,4090,4080,4080,812060
20200921,1443,4080,4090,4075,4085,1037345
20200921,1444,4085,4090,4080,4090,395171
20200921,1445,4085,4090,4080,4090,351976
20200921,1446,4090,4090,4080,4080,233353
20200921,1447,4085,4085,4075,4080,657151
20200921,1448,4080,4085,4075,4085,424054
20200921,1449,4080,4085,4075,4080,496341
20200921,1450,4080,4085,4075,4080,190050
20200921,1451,4085,4085,4075,4080,261416
20200921,1452,4080,4085,4075,4075,297676
20200921,1453,4075,4080,4070,4080,635599
20200921,1454,4080,4080,4075,4075,276610
20200921,1455,4080,4080,4065,4070,905782
20200921,1456,4070,4075,4065,4065,685242
20200921,1457,4070,4075,4065,4070,302903
20200921,1458,4070,4075,4065,4065,192083
20200921,1459,4065,4070,4060,4065,353144
20200921,1500,4060,4065,4060,4065,141651
20200921,1501,4060,4075,4060,4075,729964
20200921,1502,4075,4075,4065,4075,340287
20200921,1503,4075,4080,4070,4080,1028880
20200921,1504,4075,4075,4070,4075,299223
20200921,1505,4075,4075,4065,4070,644265
20200921,1506,4070,4075,4065,4070,331437
20200921,1507,4070,4075,4070,4070,179095
20200921,1508,4075,4080,4070,4075,1072147
20200921,1509,4075,4075,4065,4070,680545
20200921,1510,4070,4075,4060,4065,874805
20200921,1511,4070,4070,4060,4060,661295
20200921,1512,4060,4065,4055,4060,655260
20200921,1513,4060,4070,4060,4065,463947
20200921,1514,4065,4070,4060,4065,263588
20200921,1515,4065,4065,4055,4055,311550
20200921,1516,4060,4065,4055,4065,298308
20200921,1517,4065,4070,4060,4070,315890
20200921,1518,4070,4070,4065,4065,583610
20200921,1519,4065,4070,4065,4065,91892
20200921,1520,4065,4075,4065,4070,1700496
20200921,1530,4080,4080,4080,4080,1727434