날짜,시간,시가,고가,저가,종가,거래량
20200909,0901,4150,4160,4140,4145,6422666
20200909,0902,4145,4150,4140,4145,2220972
20200909,0903,4150,4150,4135,4135,2459615
20200909,0904,4140,4140,4125,4130,2238857
20200909,0905,4130,4140,4125,4140,968320
20200909,0906,4135,4150,4135,4145,1550234
20200909,0907,4150,4155,4145,4155,1063662
20200909,0908,4155,4160,4145,4150,1575860
20200909,0909,4150,4155,4150,4155,317895
20200909,0910,4150,4160,4145,4150,1335517
20200909,0911,4155,4160,4150,4150,1181896
20200909,0912,4150,4155,4145,4150,451774
20200909,0913,4150,4160,4150,4155,954102
20200909,0914,4155,4160,4145,4150,538015
20200909,0915,4150,4150,4140,4150,633359
20200909,0916,4145,4155,4145,4155,521776
20200909,0917,4155,4170,4155,4165,2289858
20200909,0918,4165,4170,4160,4160,655618
20200909,0919,4155,4165,4155,4160,1047461
20200909,0920,4160,4165,4150,4155,481139
20200909,0921,4150,4160,4150,4150,235939
20200909,0922,4155,4155,4150,4150,594301
20200909,0923,4150,4160,4145,4155,982142
20200909,0924,4160,4165,4150,4150,1140495
20200909,0925,4155,4165,4150,4155,466844
20200909,0926,4160,4165,4155,4160,716865
20200909,0927,4160,4165,4155,4155,386279
20200909,0928,4155,4160,4150,4155,284822
20200909,0929,4155,4160,4150,4155,309952
20200909,0930,4155,4155,4145,4150,773582
20200909,0931,4145,4150,4140,4140,1139465
20200909,0932,4140,4150,4140,4145,688157
20200909,0933,4145,4150,4140,4145,343418
20200909,0934,4150,4155,4145,4155,479886
20200909,0935,4155,4155,4145,4145,370393
20200909,0936,4145,4155,4145,4150,306946
20200909,0937,4145,4150,4140,4150,893468
20200909,0938,4150,4150,4140,4145,394042
20200909,0939,4145,4145,4140,4140,91381
20200909,0940,4140,4145,4135,4140,600487
20200909,0941,4135,4140,4130,4130,1746736
20200909,0942,4130,4140,4130,4140,373937
20200909,0943,4135,4140,4130,4135,964651
20200909,0944,4135,4135,4125,4130,1299222
20200909,0945,4130,4135,4125,4130,327708
20200909,0946,4130,4140,4125,4140,776091
20200909,0947,4135,4140,4135,4140,446378
20200909,0948,4140,4145,4135,4140,343797
20200909,0949,4140,4145,4135,4145,743017
20200909,0950,4145,4150,4140,4140,319993
20200909,0951,4140,4145,4140,4145,122084
20200909,0952,4140,4145,4140,4140,471264
20200909,0953,4145,4145,4140,4140,21731
20200909,0954,4145,4150,4140,4145,511162
20200909,0955,4150,4150,4140,4150,184740
20200909,0956,4150,4150,4145,4145,120849
20200909,0957,4145,4150,4135,4140,219442
20200909,0958,4140,4150,4135,4150,262746
20200909,0959,4150,4150,4140,4150,221601
20200909,1000,4150,4150,4140,4145,198585
20200909,1001,4145,4155,4145,4150,1572645
20200909,1002,4150,4155,4145,4145,541885
20200909,1003,4150,4150,4145,4150,47259
20200909,1004,4150,4150,4145,4145,102984
20200909,1005,4145,4145,4135,4140,803468
20200909,1006,4140,4145,4135,4140,381566
20200909,1007,4140,4140,4135,4140,159918
20200909,1008,4140,4140,4135,4135,105081
20200909,1009,4140,4145,4135,4140,135501
20200909,1010,4140,4150,4140,4145,435094
20200909,1011,4145,4150,4140,4145,230482
20200909,1012,4145,4150,4145,4150,48627
20200909,1013,4150,4155,4145,4150,1112461
20200909,1014,4150,4150,4145,4145,260723
20200909,1015,4145,4145,4140,4140,25914
20200909,1016,4140,4140,4135,4135,791090
20200909,1017,4140,4140,4135,4140,233946
20200909,1018,4140,4145,4135,4140,441800
20200909,1019,4140,4145,4135,4140,76515
20200909,1020,4140,4145,4135,4140,239376
20200909,1021,4135,4140,4135,4135,1376113
20200909,1022,4135,4140,4135,4140,295397
20200909,1023,4135,4145,4135,4140,276266
20200909,1024,4140,4145,4135,4135,102523
20200909,1025,4135,4140,4135,4140,21499
20200909,1026,4140,4140,4135,4140,28363
20200909,1027,4140,4140,4130,4130,557887
20200909,1028,4135,4135,4130,4130,89522
20200909,1029,4135,4135,4125,4130,701003
20200909,1030,4130,4135,4125,4130,975193
20200909,1031,4130,4135,4125,4135,401750
20200909,1032,4130,4140,4125,4135,831180
20200909,1033,4140,4140,4125,4130,211641
20200909,1034,4125,4130,4120,4130,826404
20200909,1035,4130,4130,4120,4125,380556
20200909,1036,4120,4125,4115,4115,1300507
20200909,1037,4115,4120,4115,4120,154980
20200909,1038,4120,4120,4110,4110,990511
20200909,1039,4115,4120,4110,4120,451295
20200909,1040,4115,4120,4110,4115,326222
20200909,1041,4115,4120,4110,4120,152042
20200909,1042,4120,4120,4115,4120,115298
20200909,1043,4115,4125,4115,4115,615531
20200909,1044,4120,4120,4110,4115,788098
20200909,1045,4115,4115,4110,4115,94886
20200909,1046,4110,4115,4105,4110,1207458
20200909,1047,4105,4110,4105,4110,567715
20200909,1048,4110,4115,4105,4110,218858
20200909,1049,4105,4120,4105,4115,480504
20200909,1050,4115,4120,4105,4110,916059
20200909,1051,4115,4115,4110,4115,95343
20200909,1052,4115,4120,4110,4120,1202453
20200909,1053,4120,4120,4115,4120,74034
20200909,1054,4115,4120,4110,4120,517614
20200909,1055,4115,4120,4110,4115,363281
20200909,1056,4115,4120,4110,4120,192710
20200909,1057,4120,4120,4115,4120,34222
20200909,1058,4120,4125,4115,4120,919561
20200909,1059,4120,4120,4110,4115,283194
20200909,1100,4115,4120,4110,4120,112839
20200909,1101,4120,4120,4115,4115,413710
20200909,1102,4120,4120,4115,4120,35183
20200909,1103,4120,4125,4115,4120,233720
20200909,1104,4120,4125,4115,4125,201683
20200909,1105,4125,4125,4120,4125,196097
20200909,1106,4125,4125,4115,4120,203974
20200909,1107,4120,4120,4115,4115,100856
20200909,1108,4115,4125,4115,4125,513692
20200909,1109,4120,4125,4120,4125,39618
20200909,1110,4125,4125,4120,4120,24896
20200909,1111,4125,4125,4120,4125,13715
20200909,1112,4120,4125,4115,4115,224264
20200909,1113,4120,4120,4115,4120,40018
20200909,1114,4120,4120,4110,4115,908216
20200909,1115,4115,4115,4110,4115,128486
20200909,1116,4110,4120,4110,4120,190058
20200909,1117,4115,4120,4115,4115,49562
20200909,1118,4120,4125,4115,4120,539960
20200909,1119,4120,4125,4115,4125,217234
20200909,1120,4125,4125,4120,4125,113280
20200909,1121,4125,4130,4120,4125,722163
20200909,1122,4125,4130,4120,4125,295352
20200909,1123,4125,4130,4120,4130,253052
20200909,1124,4125,4135,4125,4130,1217998
20200909,1125,4135,4135,4125,4130,526702
20200909,1126,4130,4135,4125,4130,278591
20200909,1127,4130,4130,4125,4125,85146
20200909,1128,4125,4130,4125,4130,208100
20200909,1129,4130,4130,4125,4125,82650
20200909,1130,4125,4130,4125,4125,31539
20200909,1131,4130,4135,4125,4130,345958
20200909,1132,4130,4135,4125,4135,235307
20200909,1133,4135,4135,4125,4130,84941
20200909,1134,4130,4135,4125,4135,130881
20200909,1135,4135,4140,4130,4135,1610393
20200909,1136,4140,4140,4135,4135,148192
20200909,1137,4135,4145,4135,4140,1179615
20200909,1138,4140,4145,4135,4140,130300
20200909,1139,4140,4145,4140,4140,301060
20200909,1140,4140,4140,4130,4135,772501
20200909,1141,4135,4140,4130,4135,295554
20200909,1142,4135,4140,4130,4135,75978
20200909,1143,4135,4140,4135,4135,19320
20200909,1144,4140,4140,4130,4140,239968
20200909,1145,4135,4135,4130,4135,41000
20200909,1146,4135,4135,4130,4135,27098
20200909,1147,4135,4135,4130,4135,17512
20200909,1148,4135,4135,4130,4135,23863
20200909,1149,4135,4135,4125,4125,599663
20200909,1150,4130,4130,4125,4130,35614
20200909,1151,4130,4130,4125,4130,22191
20200909,1152,4130,4135,4125,4130,465652
20200909,1153,4135,4135,4130,4130,34341
20200909,1154,4135,4140,4130,4130,203086
20200909,1155,4135,4135,4130,4135,12945
20200909,1156,4135,4135,4125,4135,294973
20200909,1157,4130,4135,4125,4125,74305
20200909,1158,4130,4130,4125,4125,22675
20200909,1159,4130,4130,4125,4125,33431
20200909,1200,4125,4130,4125,4130,70749
20200909,1201,4130,4135,4125,4135,120594
20200909,1202,4130,4130,4125,4130,69599
20200909,1203,4130,4130,4125,4125,790743
20200909,1204,4125,4135,4125,4130,250765
20200909,1205,4130,4130,4125,4130,71309
20200909,1206,4130,4130,4125,4130,101465
20200909,1207,4130,4135,4125,4125,179063
20200909,1208,4125,4130,4120,4125,312082
20200909,1209,4125,4125,4120,4125,84854
20200909,1210,4125,4125,4120,4125,23947
20200909,1211,4120,4125,4120,4125,9433
20200909,1212,4120,4125,4115,4120,863583
20200909,1213,4120,4120,4115,4120,45201
20200909,1214,4120,4120,4115,4120,35815
20200909,1215,4115,4125,4115,4125,79238
20200909,1216,4120,4120,4115,4120,275759
20200909,1217,4120,4120,4115,4115,30302
20200909,1218,4120,4120,4110,4120,1212354
20200909,1219,4115,4120,4115,4120,128974
20200909,1220,4120,4120,4115,4120,13057
20200909,1221,4120,4120,4115,4115,58243
20200909,1222,4120,4125,4115,4120,406444
20200909,1223,4120,4120,4115,4120,124764
20200909,1224,4125,4125,4115,4120,167933
20200909,1225,4125,4125,4115,4120,15303
20200909,1226,4120,4120,4115,4120,30235
20200909,1227,4120,4125,4120,4125,52535
20200909,1228,4125,4125,4120,4125,394033
20200909,1229,4125,4125,4120,4125,12566
20200909,1230,4125,4125,4120,4120,73136
20200909,1231,4125,4125,4120,4125,199440
20200909,1232,4125,4125,4120,4125,128791
20200909,1233,4125,4125,4120,4125,66029
20200909,1234,4125,4125,4120,4125,15337
20200909,1235,4120,4125,4120,4120,8832
20200909,1236,4125,4125,4120,4125,16802
20200909,1237,4125,4125,4115,4120,496051
20200909,1238,4120,4125,4120,4120,238217
20200909,1239,4120,4120,4115,4120,88644
20200909,1240,4120,4120,4115,4120,28728
20200909,1241,4120,4120,4115,4120,6621
20200909,1242,4120,4120,4115,4115,235370
20200909,1243,4115,4120,4115,4120,995310
20200909,1244,4115,4120,4115,4120,5186
20200909,1245,4120,4125,4115,4120,396750
20200909,1246,4120,4120,4115,4120,7262
20200909,1247,4115,4120,4115,4115,61266
20200909,1248,4115,4120,4115,4115,78651
20200909,1249,4115,4120,4110,4110,888506
20200909,1250,4115,4115,4110,4115,33357
20200909,1251,4115,4120,4115,4120,325801
20200909,1252,4120,4120,4115,4120,152780
20200909,1253,4120,4120,4115,4115,107441
20200909,1254,4115,4120,4115,4120,14760
20200909,1255,4115,4120,4115,4120,40771
20200909,1256,4120,4120,4115,4120,15127
20200909,1257,4115,4120,4115,4120,44034
20200909,1258,4115,4120,4115,4120,786478
20200909,1259,4115,4120,4115,4115,198867
20200909,1300,4120,4120,4115,4120,32983
20200909,1301,4120,4120,4115,4115,3961
20200909,1302,4115,4120,4115,4120,1078
20200909,1303,4120,4125,4120,4120,822459
20200909,1304,4120,4120,4115,4120,90115
20200909,1305,4120,4125,4120,4125,399355
20200909,1306,4125,4125,4120,4120,132078
20200909,1307,4125,4125,4120,4125,97583
20200909,1308,4120,4125,4120,4125,195873
20200909,1309,4125,4130,4120,4125,410192
20200909,1310,4120,4125,4120,4125,11180
20200909,1311,4125,4125,4120,4125,33007
20200909,1312,4125,4125,4120,4120,7422
20200909,1313,4120,4125,4120,4125,158826
20200909,1314,4120,4125,4120,4120,14311
20200909,1315,4125,4125,4120,4120,13024
20200909,1316,4120,4125,4120,4125,546931
20200909,1317,4125,4125,4115,4120,376495
20200909,1318,4120,4120,4110,4110,875846
20200909,1319,4115,4115,4105,4110,1743885
20200909,1320,4115,4115,4105,4110,126011
20200909,1321,4105,4115,4105,4110,332513
20200909,1322,4110,4110,4105,4105,54910
20200909,1323,4110,4110,4105,4110,76803
20200909,1324,4110,4110,4105,4105,507470
20200909,1325,4110,4110,4100,4105,657967
20200909,1326,4105,4110,4105,4110,138700
20200909,1327,4110,4110,4105,4110,89826
20200909,1328,4110,4110,4105,4110,310267
20200909,1329,4110,4110,4105,4105,13071
20200909,1330,4105,4110,4105,4110,41607
20200909,1331,4105,4110,4105,4110,26749
20200909,1332,4105,4110,4105,4110,76568
20200909,1333,4110,4110,4105,4110,60758
20200909,1334,4110,4110,4100,4105,718474
20200909,1335,4105,4105,4095,4100,1134774
20200909,1336,4100,4105,4100,4105,132981
20200909,1337,4100,4110,4100,4110,266561
20200909,1338,4105,4110,4100,4105,123024
20200909,1339,4105,4110,4105,4105,320308
20200909,1340,4105,4110,4100,4110,254289
20200909,1341,4110,4110,4105,4110,15066
20200909,1342,4105,4110,4105,4110,9442
20200909,1343,4105,4115,4105,4115,860160
20200909,1344,4115,4115,4105,4110,99044
20200909,1345,4110,4110,4105,4105,15737
20200909,1346,4105,4110,4105,4110,20063
20200909,1347,4110,4110,4105,4105,40086
20200909,1348,4110,4110,4105,4110,14450
20200909,1349,4110,4115,4110,4110,338282
20200909,1350,4110,4110,4105,4105,37284
20200909,1351,4105,4110,4105,4110,10913
20200909,1352,4110,4110,4105,4110,13756
20200909,1353,4110,4110,4105,4110,359473
20200909,1354,4110,4110,4105,4105,17994
20200909,1355,4105,4110,4105,4110,25885
20200909,1356,4105,4110,4105,4105,35682
20200909,1357,4105,4110,4105,4105,399148
20200909,1358,4105,4110,4105,4105,11830
20200909,1359,4110,4110,4105,4105,8421
20200909,1400,4105,4110,4105,4110,98672
20200909,1401,4110,4110,4105,4110,294651
20200909,1402,4110,4110,4105,4110,392513
20200909,1403,4110,4110,4105,4105,7023
20200909,1404,4110,4110,4105,4105,26400
20200909,1405,4110,4110,4105,4110,13733
20200909,1406,4110,4110,4105,4110,91246
20200909,1407,4110,4110,4105,4105,195921
20200909,1408,4105,4105,4100,4105,263617
20200909,1409,4105,4105,4100,4105,69329
20200909,1410,4105,4105,4100,4100,7848
20200909,1411,4100,4105,4100,4100,18306
20200909,1412,4105,4105,4100,4100,10475
20200909,1413,4105,4105,4100,4105,62290
20200909,1414,4105,4105,4100,4105,21493
20200909,1415,4105,4105,4100,4100,191625
20200909,1416,4105,4105,4095,4100,842161
20200909,1417,4095,4100,4095,4100,805909
20200909,1418,4100,4105,4095,4105,276605
20200909,1419,4100,4105,4100,4100,204931
20200909,1420,4105,4105,4100,4105,18546
20200909,1421,4105,4105,4100,4105,10648
20200909,1422,4105,4105,4100,4105,8012
20200909,1423,4105,4105,4100,4105,32208
20200909,1424,4105,4105,4100,4105,46306
20200909,1425,4105,4105,4100,4105,26089
20200909,1426,4105,4105,4100,4100,25164
20200909,1427,4105,4110,4100,4110,907785
20200909,1428,4105,4110,4105,4110,33034
20200909,1429,4110,4115,4105,4110,1202033
20200909,1430,4110,4115,4105,4110,300161
20200909,1431,4115,4115,4105,4105,428347
20200909,1432,4110,4120,4110,4120,793116
20200909,1433,4115,4120,4110,4115,679209
20200909,1434,4115,4115,4110,4115,35740
20200909,1435,4115,4115,4105,4105,232861
20200909,1436,4110,4115,4105,4110,197022
20200909,1437,4110,4115,4110,4115,54809
20200909,1438,4115,4120,4110,4115,559608
20200909,1439,4115,4120,4115,4115,120909
20200909,1440,4115,4115,4110,4115,106283
20200909,1441,4115,4120,4115,4115,331672
20200909,1442,4115,4120,4110,4120,203018
20200909,1443,4120,4120,4110,4115,148534
20200909,1444,4115,4120,4110,4110,285656
20200909,1445,4110,4115,4110,4115,7658
20200909,1446,4110,4115,4110,4110,5035
20200909,1447,4115,4115,4110,4115,65888
20200909,1448,4115,4115,4110,4110,52711
20200909,1449,4110,4115,4110,4115,241158
20200909,1450,4115,4115,4110,4115,72048
20200909,1451,4115,4115,4110,4115,43705
20200909,1452,4110,4115,4110,4115,411894
20200909,1453,4115,4120,4110,4120,510748
20200909,1454,4115,4120,4115,4120,727451
20200909,1455,4120,4125,4115,4120,318797
20200909,1456,4120,4125,4115,4115,482661
20200909,1457,4120,4125,4115,4125,914051
20200909,1458,4125,4130,4120,4130,1668120
20200909,1459,4125,4135,4125,4125,481019
20200909,1500,4130,4135,4125,4125,591216
20200909,1501,4130,4135,4125,4130,254652
20200909,1502,4130,4135,4125,4125,392527
20200909,1503,4130,4130,4120,4120,391683
20200909,1504,4120,4125,4115,4120,594001
20200909,1505,4120,4125,4120,4120,35656
20200909,1506,4120,4125,4120,4120,172295
20200909,1507,4120,4125,4120,4120,211861
20200909,1508,4120,4125,4120,4120,465650
20200909,1509,4125,4130,4120,4125,628942
20200909,1510,4125,4130,4125,4130,269937
20200909,1511,4130,4130,4125,4130,527576
20200909,1512,4130,4135,4130,4130,482154
20200909,1513,4130,4135,4130,4130,96270
20200909,1514,4135,4140,4130,4135,2091031
20200909,1515,4135,4135,4130,4135,401071
20200909,1516,4135,4135,4130,4135,319856
20200909,1517,4135,4140,4130,4135,635784
20200909,1518,4135,4145,4135,4140,1060378
20200909,1519,4145,4145,4135,4145,608189
20200909,1520,4140,4145,4135,4140,1129913
20200909,1530,4140,4140,4140,4140,3291929