날짜,시간,시가,고가,저가,종가,거래량
20200922,0901,4095,4095,4075,4090,4167313
20200922,0902,4090,4105,4085,4100,1764326
20200922,0903,4095,4105,4090,4095,1539642
20200922,0904,4100,4110,4095,4095,1633493
20200922,0905,4100,4100,4085,4090,1621730
20200922,0906,4090,4095,4085,4090,1018444
20200922,0907,4090,4100,4085,4100,992540
20200922,0908,4100,4100,4080,4085,1973719
20200922,0909,4080,4090,4080,4090,754678
20200922,0910,4090,4090,4080,4085,704394
20200922,0911,4085,4090,4075,4080,1132971
20200922,0912,4080,4090,4080,4090,644560
20200922,0913,4090,4095,4080,4090,1579407
20200922,0914,4095,4100,4090,4095,1180643
20200922,0915,4095,4110,4095,4105,1706452
20200922,0916,4110,4110,4100,4105,1241282
20200922,0917,4105,4115,4100,4115,1908161
20200922,0918,4110,4115,4095,4105,1081811
20200922,0919,4100,4115,4100,4110,1062463
20200922,0920,4110,4125,4110,4125,1617152
20200922,0921,4125,4130,4120,4130,1570967
20200922,0922,4125,4130,4120,4125,1009165
20200922,0923,4125,4130,4120,4120,1007011
20200922,0924,4120,4135,4120,4135,1883770
20200922,0925,4135,4140,4125,4130,1427958
20200922,0926,4130,4130,4115,4120,1147903
20200922,0927,4120,4125,4115,4120,1275974
20200922,0928,4120,4130,4120,4125,912824
20200922,0929,4120,4125,4115,4120,625525
20200922,0930,4120,4125,4115,4120,688880
20200922,0931,4120,4130,4115,4125,961553
20200922,0932,4125,4135,4120,4130,877577
20200922,0933,4135,4135,4125,4130,1277126
20200922,0934,4130,4135,4125,4125,494916
20200922,0935,4130,4145,4130,4145,1573729
20200922,0936,4145,4150,4135,4140,1116389
20200922,0937,4140,4150,4140,4150,745803
20200922,0938,4145,4150,4145,4150,594396
20200922,0939,4150,4150,4140,4145,758052
20200922,0940,4140,4150,4135,4140,909636
20200922,0941,4140,4145,4135,4145,498822
20200922,0942,4145,4145,4135,4140,661783
20200922,0943,4140,4150,4140,4145,1059113
20200922,0944,4145,4155,4145,4150,1523470
20200922,0945,4150,4155,4140,4150,420496
20200922,0946,4150,4160,4150,4160,851231
20200922,0947,4155,4165,4155,4165,1179344
20200922,0948,4165,4165,4160,4165,648093
20200922,0949,4165,4170,4155,4160,1740293
20200922,0950,4160,4160,4150,4160,1023317
20200922,0951,4155,4165,4150,4160,939451
20200922,0952,4160,4165,4150,4150,640299
20200922,0953,4155,4165,4150,4165,542403
20200922,0954,4165,4165,4150,4155,1077932
20200922,0955,4150,4155,4145,4150,985801
20200922,0956,4150,4150,4140,4145,811175
20200922,0957,4145,4155,4140,4145,782956
20200922,0958,4150,4150,4140,4145,652118
20200922,0959,4145,4150,4140,4140,445764
20200922,1000,4145,4155,4140,4150,523472
20200922,1001,4150,4160,4140,4155,1286522
20200922,1002,4155,4160,4150,4160,544945
20200922,1003,4160,4160,4150,4155,251172
20200922,1004,4155,4160,4150,4150,422095
20200922,1005,4155,4155,4140,4140,1391248
20200922,1006,4145,4155,4145,4150,729704
20200922,1007,4150,4150,4140,4140,369464
20200922,1008,4140,4145,4140,4140,352333
20200922,1009,4145,4145,4135,4140,1042187
20200922,1010,4140,4150,4135,4150,1157202
20200922,1011,4150,4155,4145,4150,606942
20200922,1012,4150,4160,4140,4150,809626
20200922,1013,4150,4155,4140,4150,275376
20200922,1014,4150,4150,4135,4145,820604
20200922,1015,4145,4155,4140,4150,726733
20200922,1016,4150,4155,4150,4155,120833
20200922,1017,4155,4160,4150,4155,613827
20200922,1018,4160,4165,4160,4165,1802233
20200922,1019,4165,4180,4160,4180,2325670
20200922,1020,4175,4180,4170,4175,849631
20200922,1021,4175,4185,4175,4180,1328299
20200922,1022,4180,4185,4175,4180,796165
20200922,1023,4180,4190,4180,4185,1259046
20200922,1024,4185,4190,4180,4185,852087
20200922,1025,4185,4195,4185,4190,1196057
20200922,1026,4190,4190,4180,4185,848760
20200922,1027,4185,4190,4180,4180,650709
20200922,1028,4180,4190,4180,4180,1082079
20200922,1029,4180,4190,4180,4180,444998
20200922,1030,4185,4190,4180,4190,340960
20200922,1031,4190,4200,4185,4190,2440677
20200922,1032,4195,4195,4190,4195,416981
20200922,1033,4195,4200,4185,4190,996761
20200922,1034,4190,4200,4190,4190,966950
20200922,1035,4190,4195,4180,4190,766138
20200922,1036,4190,4190,4180,4185,569227
20200922,1037,4185,4190,4180,4185,394424
20200922,1038,4185,4185,4180,4180,845797
20200922,1039,4180,4180,4170,4175,926207
20200922,1040,4175,4175,4170,4175,542247
20200922,1041,4170,4180,4170,4180,354502
20200922,1042,4180,4180,4175,4180,194724
20200922,1043,4180,4185,4175,4180,991306
20200922,1044,4175,4185,4175,4185,181787
20200922,1045,4180,4185,4180,4185,49180
20200922,1046,4180,4185,4170,4175,480200
20200922,1047,4175,4180,4170,4175,215088
20200922,1048,4170,4180,4170,4175,286454
20200922,1049,4175,4180,4170,4175,1063622
20200922,1050,4170,4180,4170,4175,225894
20200922,1051,4175,4180,4170,4170,926442
20200922,1052,4170,4175,4165,4170,805209
20200922,1053,4170,4175,4170,4170,478944
20200922,1054,4170,4180,4170,4175,530976
20200922,1055,4180,4180,4175,4180,675460
20200922,1056,4180,4180,4175,4175,106531
20200922,1057,4180,4185,4175,4185,326790
20200922,1058,4185,4185,4180,4180,312379
20200922,1059,4180,4190,4180,4190,972488
20200922,1100,4190,4190,4185,4185,349116
20200922,1101,4190,4190,4180,4185,419552
20200922,1102,4185,4190,4185,4185,399732
20200922,1103,4190,4195,4185,4190,371003
20200922,1104,4190,4195,4180,4185,272281
20200922,1105,4190,4190,4185,4190,36384
20200922,1106,4185,4190,4185,4190,257054
20200922,1107,4185,4190,4180,4180,116759
20200922,1108,4180,4185,4180,4185,67862
20200922,1109,4185,4185,4180,4180,1118285
20200922,1110,4185,4185,4175,4175,97730
20200922,1111,4175,4180,4175,4175,292765
20200922,1112,4175,4180,4170,4180,318168
20200922,1113,4175,4185,4175,4180,465179
20200922,1114,4185,4190,4180,4190,489660
20200922,1115,4190,4200,4185,4195,1528996
20200922,1116,4195,4200,4190,4200,667331
20200922,1117,4200,4200,4195,4200,163642
20200922,1118,4195,4200,4195,4200,734079
20200922,1119,4200,4205,4190,4195,2185430
20200922,1120,4200,4200,4190,4195,252660
20200922,1121,4195,4200,4195,4195,100653
20200922,1122,4200,4200,4195,4200,1098554
20200922,1123,4200,4210,4195,4205,917233
20200922,1124,4210,4210,4200,4205,656269
20200922,1125,4205,4210,4205,4210,229877
20200922,1126,4205,4210,4200,4205,622293
20200922,1127,4205,4210,4200,4205,517477
20200922,1128,4210,4215,4205,4215,967147
20200922,1129,4215,4220,4210,4220,651854
20200922,1130,4220,4225,4215,4225,949416
20200922,1131,4225,4225,4215,4220,985394
20200922,1132,4220,4220,4210,4220,606967
20200922,1133,4220,4225,4215,4225,696176
20200922,1134,4225,4230,4220,4230,1041098
20200922,1135,4230,4230,4220,4225,411557
20200922,1136,4225,4230,4220,4220,531119
20200922,1137,4225,4235,4220,4230,1532878
20200922,1138,4230,4235,4225,4230,475699
20200922,1139,4235,4240,4230,4240,811713
20200922,1140,4240,4245,4235,4240,1522435
20200922,1141,4240,4240,4225,4235,775122
20200922,1142,4230,4235,4225,4225,515153
20200922,1143,4225,4230,4220,4220,366138
20200922,1144,4220,4225,4215,4215,703478
20200922,1145,4220,4220,4215,4220,279633
20200922,1146,4220,4225,4215,4220,489751
20200922,1147,4225,4230,4220,4225,1192637
20200922,1148,4225,4230,4225,4230,394751
20200922,1149,4230,4230,4220,4225,690487
20200922,1150,4220,4225,4220,4220,186155
20200922,1151,4220,4225,4215,4220,641225
20200922,1152,4220,4225,4215,4225,189985
20200922,1153,4220,4230,4220,4230,274720
20200922,1154,4230,4230,4220,4220,228087
20200922,1155,4225,4235,4220,4230,659612
20200922,1156,4230,4230,4225,4230,151317
20200922,1157,4230,4235,4225,4230,308228
20200922,1158,4230,4235,4225,4230,334797
20200922,1159,4230,4235,4225,4230,160141
20200922,1200,4230,4235,4230,4230,748798
20200922,1201,4230,4235,4225,4230,365341
20200922,1202,4230,4240,4230,4235,322747
20200922,1203,4240,4240,4235,4240,72226
20200922,1204,4240,4240,4235,4235,693028
20200922,1205,4235,4240,4230,4235,185491
20200922,1206,4235,4235,4220,4220,427912
20200922,1207,4220,4225,4220,4220,103616
20200922,1208,4220,4225,4215,4215,1256669
20200922,1209,4220,4225,4215,4215,397626
20200922,1210,4215,4220,4215,4215,265225
20200922,1211,4220,4225,4215,4225,680335
20200922,1212,4225,4230,4220,4230,374150
20200922,1213,4225,4230,4225,4225,32227
20200922,1214,4225,4230,4220,4225,737143
20200922,1215,4220,4225,4220,4220,134573
20200922,1216,4220,4225,4215,4215,329114
20200922,1217,4220,4220,4210,4210,293197
20200922,1218,4210,4215,4205,4215,768152
20200922,1219,4210,4215,4205,4210,293759
20200922,1220,4210,4215,4210,4210,87650
20200922,1221,4210,4215,4205,4210,456349
20200922,1222,4210,4210,4205,4210,159289
20200922,1223,4205,4210,4200,4200,399168
20200922,1224,4200,4205,4200,4200,272446
20200922,1225,4200,4205,4195,4200,841939
20200922,1226,4200,4205,4195,4205,786823
20200922,1227,4205,4205,4200,4200,475051
20200922,1228,4200,4205,4195,4195,453819
20200922,1229,4200,4205,4195,4205,592419
20200922,1230,4200,4205,4200,4200,262539
20200922,1231,4200,4210,4195,4210,365593
20200922,1232,4210,4215,4205,4210,1268601
20200922,1233,4210,4215,4205,4215,563650
20200922,1234,4210,4215,4205,4215,402734
20200922,1235,4210,4215,4205,4210,67683
20200922,1236,4210,4215,4205,4210,479337
20200922,1237,4210,4215,4210,4215,133565
20200922,1238,4215,4215,4205,4210,265256
20200922,1239,4210,4210,4205,4205,530065
20200922,1240,4205,4210,4200,4200,631517
20200922,1241,4200,4210,4200,4205,298220
20200922,1242,4200,4205,4200,4205,327911
20200922,1243,4200,4205,4195,4200,249811
20200922,1244,4200,4205,4195,4200,392105
20200922,1245,4200,4210,4200,4205,593109
20200922,1246,4205,4205,4200,4205,30437
20200922,1247,4205,4205,4200,4205,241120
20200922,1248,4205,4210,4200,4205,597123
20200922,1249,4205,4210,4200,4210,155921
20200922,1250,4210,4210,4205,4210,600538
20200922,1251,4215,4215,4210,4215,907858
20200922,1252,4215,4220,4210,4220,176864
20200922,1253,4215,4220,4210,4215,452861
20200922,1254,4210,4215,4210,4215,415546
20200922,1255,4215,4220,4210,4220,799383
20200922,1256,4220,4225,4215,4220,582058
20200922,1257,4220,4225,4215,4225,498410
20200922,1258,4225,4225,4220,4220,94254
20200922,1259,4225,4225,4220,4220,44475
20200922,1300,4225,4225,4220,4225,122222
20200922,1301,4220,4230,4220,4230,737879
20200922,1302,4225,4230,4225,4230,276969
20200922,1303,4230,4230,4225,4230,629990
20200922,1304,4225,4230,4225,4230,193356
20200922,1305,4230,4235,4230,4230,488093
20200922,1306,4230,4235,4225,4230,277470
20200922,1307,4230,4230,4220,4230,823628
20200922,1308,4225,4235,4225,4230,480723
20200922,1309,4230,4235,4225,4235,241247
20200922,1310,4235,4235,4230,4230,82146
20200922,1311,4235,4240,4230,4230,866514
20200922,1312,4235,4235,4225,4230,285126
20200922,1313,4225,4230,4225,4225,84990
20200922,1314,4225,4230,4225,4230,151322
20200922,1315,4225,4235,4225,4230,1067084
20200922,1316,4235,4240,4230,4240,417995
20200922,1317,4235,4240,4235,4235,365483
20200922,1318,4235,4240,4230,4235,160141
20200922,1319,4235,4240,4230,4235,254029
20200922,1320,4240,4240,4230,4235,260407
20200922,1321,4235,4235,4230,4230,335490
20200922,1322,4230,4235,4230,4235,114218
20200922,1323,4230,4240,4230,4235,546030
20200922,1324,4235,4235,4230,4235,205995
20200922,1325,4235,4235,4230,4235,54058
20200922,1326,4235,4240,4230,4240,339420
20200922,1327,4240,4245,4235,4245,1837996
20200922,1328,4240,4245,4240,4245,558115
20200922,1329,4245,4245,4240,4245,299190
20200922,1330,4245,4250,4240,4245,1551157
20200922,1331,4250,4250,4240,4245,387746
20200922,1332,4245,4245,4240,4245,107072
20200922,1333,4245,4245,4230,4235,569844
20200922,1334,4235,4240,4230,4240,335525
20200922,1335,4240,4245,4235,4240,592566
20200922,1336,4240,4240,4230,4235,217945
20200922,1337,4230,4235,4230,4235,89145
20200922,1338,4235,4240,4230,4230,126224
20200922,1339,4230,4235,4230,4235,109824
20200922,1340,4230,4240,4230,4235,245146
20200922,1341,4230,4240,4230,4240,197501
20200922,1342,4235,4245,4235,4235,446025
20200922,1343,4235,4240,4230,4230,510882
20200922,1344,4235,4235,4225,4230,481131
20200922,1345,4225,4230,4225,4230,558985
20200922,1346,4230,4235,4225,4230,420793
20200922,1347,4230,4230,4225,4225,228034
20200922,1348,4225,4230,4225,4225,79883
20200922,1349,4225,4230,4220,4220,329305
20200922,1350,4220,4225,4220,4225,141261
20200922,1351,4225,4225,4220,4225,203625
20200922,1352,4225,4240,4225,4240,1069900
20200922,1353,4240,4240,4235,4240,276156
20200922,1354,4240,4245,4235,4245,776975
20200922,1355,4245,4250,4240,4240,764634
20200922,1356,4240,4250,4240,4245,364709
20200922,1357,4250,4250,4240,4245,419366
20200922,1358,4245,4250,4240,4245,296451
20200922,1359,4245,4255,4240,4255,1435900
20200922,1400,4255,4255,4245,4245,549147
20200922,1401,4245,4255,4245,4250,477414
20200922,1402,4250,4255,4245,4250,261596
20200922,1403,4245,4255,4245,4250,563529
20200922,1404,4250,4250,4245,4250,508620
20200922,1405,4250,4250,4240,4245,115145
20200922,1406,4245,4250,4240,4250,219644
20200922,1407,4245,4255,4245,4250,478248
20200922,1408,4255,4255,4245,4255,578706
20200922,1409,4255,4260,4250,4260,852541
20200922,1410,4255,4260,4255,4260,55234
20200922,1411,4260,4260,4250,4255,532041
20200922,1412,4255,4255,4250,4250,125245
20200922,1413,4255,4260,4250,4255,421283
20200922,1414,4255,4260,4250,4255,401892
20200922,1415,4260,4260,4255,4255,430167
20200922,1416,4255,4265,4255,4260,1762043
20200922,1417,4260,4265,4255,4260,479321
20200922,1418,4265,4265,4260,4265,858012
20200922,1419,4265,4265,4260,4265,63997
20200922,1420,4265,4265,4260,4260,250350
20200922,1421,4260,4265,4255,4255,578233
20200922,1422,4255,4265,4255,4265,702047
20200922,1423,4265,4270,4260,4265,549447
20200922,1424,4265,4270,4260,4265,116424
20200922,1425,4265,4270,4260,4260,629116
20200922,1426,4260,4265,4255,4260,1031514
20200922,1427,4260,4270,4255,4265,652472
20200922,1428,4265,4270,4260,4270,323559
20200922,1429,4270,4270,4265,4270,156493
20200922,1430,4265,4275,4265,4275,945620
20200922,1431,4275,4275,4260,4270,945819
20200922,1432,4270,4270,4260,4265,521946
20200922,1433,4265,4275,4260,4275,991840
20200922,1434,4270,4275,4265,4275,320454
20200922,1435,4270,4275,4265,4270,696368
20200922,1436,4270,4280,4265,4280,1215699
20200922,1437,4275,4280,4270,4280,434824
20200922,1438,4275,4280,4275,4280,418490
20200922,1439,4280,4290,4280,4290,1339185
20200922,1440,4290,4290,4285,4290,216522
20200922,1441,4290,4295,4285,4290,1256344
20200922,1442,4290,4300,4285,4300,1003731
20200922,1443,4295,4300,4290,4295,896640
20200922,1444,4295,4300,4290,4295,825760
20200922,1445,4295,4305,4290,4300,1903879
20200922,1446,4305,4305,4295,4305,816205
20200922,1447,4300,4305,4295,4300,1326116
20200922,1448,4300,4305,4290,4295,1216237
20200922,1449,4295,4300,4290,4295,618700
20200922,1450,4300,4310,4295,4310,1488349
20200922,1451,4310,4310,4295,4295,987530
20200922,1452,4295,4300,4290,4290,412105
20200922,1453,4295,4295,4290,4295,178634
20200922,1454,4290,4295,4280,4285,851943
20200922,1455,4285,4290,4285,4285,136667
20200922,1456,4285,4295,4285,4290,876298
20200922,1457,4295,4300,4290,4295,764981
20200922,1458,4295,4300,4290,4295,373790
20200922,1459,4295,4300,4290,4295,317521
20200922,1500,4295,4300,4290,4295,587909
20200922,1501,4295,4295,4280,4280,707996
20200922,1502,4285,4285,4280,4280,379499
20200922,1503,4285,4285,4275,4275,607361
20200922,1504,4275,4285,4275,4285,770067
20200922,1505,4280,4285,4275,4285,285210
20200922,1506,4285,4295,4280,4295,731016
20200922,1507,4295,4295,4285,4290,596568
20200922,1508,4290,4295,4290,4290,201721
20200922,1509,4290,4295,4285,4290,463503
20200922,1510,4290,4290,4280,4285,327494
20200922,1511,4285,4290,4280,4280,1155775
20200922,1512,4285,4290,4280,4285,394504
20200922,1513,4285,4295,4280,4290,1313271
20200922,1514,4290,4295,4285,4290,572539
20200922,1515,4290,4295,4285,4290,323759
20200922,1516,4285,4290,4285,4290,159357
20200922,1517,4290,4295,4285,4285,714006
20200922,1518,4285,4290,4285,4285,263204
20200922,1519,4285,4290,4280,4280,992686
20200922,1520,4285,4290,4280,4285,1214471
20200922,1530,4275,4275,4275,4275,2238637