날짜,시간,시가,고가,저가,종가,거래량
20200915,0901,15795,15810,15750,15750,1147747
20200915,0902,15745,15785,15715,15780,486508
20200915,0903,15780,15790,15745,15785,567094
20200915,0904,15785,15785,15750,15760,456404
20200915,0905,15755,15760,15735,15755,511137
20200915,0906,15750,15760,15735,15760,261633
20200915,0907,15760,15785,15755,15770,488328
20200915,0908,15765,15785,15765,15780,278785
20200915,0909,15780,15790,15775,15780,209134
20200915,0910,15780,15785,15765,15770,299719
20200915,0911,15765,15780,15760,15775,301683
20200915,0912,15775,15780,15750,15760,197672
20200915,0913,15755,15775,15745,15760,269664
20200915,0914,15755,15755,15740,15750,277363
20200915,0915,15750,15750,15725,15740,378964
20200915,0916,15745,15755,15725,15740,437871
20200915,0917,15740,15745,15725,15730,184552
20200915,0918,15735,15750,15730,15750,93113
20200915,0919,15750,15770,15750,15760,197071
20200915,0920,15760,15765,15740,15740,174814
20200915,0921,15740,15745,15720,15725,291284
20200915,0922,15725,15725,15710,15715,201885
20200915,0923,15715,15725,15700,15705,205565
20200915,0924,15705,15705,15675,15690,593926
20200915,0925,15690,15700,15685,15690,299609
20200915,0926,15690,15700,15675,15695,155189
20200915,0927,15690,15705,15690,15700,110733
20200915,0928,15705,15710,15695,15700,200402
20200915,0929,15700,15705,15680,15685,324437
20200915,0930,15690,15705,15680,15700,157455
20200915,0931,15700,15700,15675,15680,379712
20200915,0932,15680,15690,15675,15690,170967
20200915,0933,15685,15690,15670,15675,247769
20200915,0934,15670,15675,15645,15650,236894
20200915,0935,15655,15695,15655,15685,223587
20200915,0936,15685,15695,15670,15685,106334
20200915,0937,15685,15700,15680,15685,94330
20200915,0938,15685,15690,15675,15680,163216
20200915,0939,15675,15690,15675,15685,22459
20200915,0940,15680,15705,15680,15705,238858
20200915,0941,15705,15715,15700,15710,186231
20200915,0942,15705,15715,15700,15715,133614
20200915,0943,15715,15720,15705,15710,166020
20200915,0944,15710,15715,15705,15715,78817
20200915,0945,15715,15730,15710,15725,267817
20200915,0946,15725,15730,15710,15710,118547
20200915,0947,15710,15725,15710,15725,149358
20200915,0948,15720,15730,15720,15730,187400
20200915,0949,15730,15735,15715,15725,58192
20200915,0950,15720,15735,15720,15730,201645
20200915,0951,15730,15735,15720,15725,60013
20200915,0952,15730,15735,15720,15725,79800
20200915,0953,15720,15755,15720,15755,350611
20200915,0954,15755,15765,15750,15760,191100
20200915,0955,15755,15760,15750,15750,68729
20200915,0956,15750,15755,15735,15735,148225
20200915,0957,15735,15740,15700,15715,325215
20200915,0958,15710,15720,15700,15715,149366
20200915,0959,15715,15725,15710,15715,95237
20200915,1000,15715,15740,15715,15735,91233
20200915,1001,15735,15740,15725,15730,41953
20200915,1002,15725,15755,15725,15745,216774
20200915,1003,15745,15755,15745,15750,86607
20200915,1004,15745,15750,15715,15720,276399
20200915,1005,15720,15725,15700,15705,180295
20200915,1006,15705,15710,15690,15690,375676
20200915,1007,15690,15705,15690,15700,97784
20200915,1008,15700,15715,15690,15705,117159
20200915,1009,15705,15705,15670,15670,211948
20200915,1010,15675,15685,15675,15680,138839
20200915,1011,15680,15710,15680,15700,55963
20200915,1012,15700,15705,15685,15685,76543
20200915,1013,15685,15710,15685,15710,100707
20200915,1014,15705,15710,15695,15700,116684
20200915,1015,15700,15705,15675,15680,161205
20200915,1016,15680,15700,15675,15695,132978
20200915,1017,15695,15725,15695,15720,301128
20200915,1018,15720,15720,15710,15715,61860
20200915,1019,15720,15730,15715,15725,100569
20200915,1020,15725,15735,15720,15725,137413
20200915,1021,15725,15725,15715,15720,97889
20200915,1022,15720,15725,15705,15710,64848
20200915,1023,15710,15730,15700,15730,138499
20200915,1024,15730,15735,15730,15735,149626
20200915,1025,15735,15735,15715,15720,133164
20200915,1026,15720,15725,15700,15710,89365
20200915,1027,15705,15715,15705,15705,59539
20200915,1028,15710,15710,15700,15700,29363
20200915,1029,15700,15715,15700,15715,121073
20200915,1030,15710,15710,15700,15700,42946
20200915,1031,15705,15715,15695,15710,200514
20200915,1032,15710,15730,15710,15730,176158
20200915,1033,15730,15730,15720,15730,80574
20200915,1034,15725,15735,15715,15715,122131
20200915,1035,15720,15720,15705,15715,68678
20200915,1036,15715,15720,15710,15720,21739
20200915,1037,15725,15735,15700,15710,233063
20200915,1038,15710,15715,15705,15715,89452
20200915,1039,15715,15725,15705,15725,109188
20200915,1040,15725,15730,15725,15725,92031
20200915,1041,15725,15740,15725,15730,240464
20200915,1042,15735,15740,15725,15735,60132
20200915,1043,15740,15745,15735,15745,163345
20200915,1044,15745,15750,15745,15750,154987
20200915,1045,15750,15760,15745,15755,169139
20200915,1046,15755,15770,15750,15765,311983
20200915,1047,15760,15780,15760,15775,355395
20200915,1048,15775,15780,15775,15775,58137
20200915,1049,15775,15800,15775,15785,464887
20200915,1050,15785,15795,15780,15785,195455
20200915,1051,15790,15800,15785,15795,245058
20200915,1052,15800,15805,15775,15785,393944
20200915,1053,15780,15795,15780,15780,69227
20200915,1054,15785,15790,15775,15780,59980
20200915,1055,15775,15785,15770,15780,59642
20200915,1056,15785,15805,15780,15800,206349
20200915,1057,15800,15810,15795,15810,222120
20200915,1058,15810,15815,15805,15815,74114
20200915,1059,15810,15810,15800,15800,119156
20200915,1100,15800,15805,15790,15805,75594
20200915,1101,15805,15815,15800,15800,84164
20200915,1102,15810,15830,15805,15825,307925
20200915,1103,15820,15830,15810,15815,108499
20200915,1104,15810,15820,15805,15805,81042
20200915,1105,15810,15815,15800,15810,148275
20200915,1106,15810,15820,15805,15815,196593
20200915,1107,15815,15825,15805,15810,302123
20200915,1108,15810,15815,15805,15815,337630
20200915,1109,15815,15820,15810,15820,32141
20200915,1110,15815,15825,15815,15820,68565
20200915,1111,15825,15825,15815,15815,56530
20200915,1112,15815,15820,15810,15820,20970
20200915,1113,15815,15830,15815,15830,88504
20200915,1114,15830,15830,15815,15815,53265
20200915,1115,15815,15825,15815,15820,49766
20200915,1116,15820,15830,15820,15820,30234
20200915,1117,15825,15830,15805,15810,199099
20200915,1118,15805,15845,15805,15840,219289
20200915,1119,15840,15840,15835,15840,64956
20200915,1120,15835,15850,15835,15845,175613
20200915,1121,15845,15850,15830,15830,134971
20200915,1122,15830,15845,15830,15835,20660
20200915,1123,15835,15855,15835,15850,145519
20200915,1124,15850,15865,15850,15860,161921
20200915,1125,15865,15870,15855,15860,86247
20200915,1126,15865,15870,15860,15865,36674
20200915,1127,15865,15865,15855,15855,68333
20200915,1128,15855,15865,15855,15865,39269
20200915,1129,15860,15870,15860,15870,131831
20200915,1130,15870,15880,15865,15875,107188
20200915,1131,15875,15885,15870,15875,185658
20200915,1132,15875,15890,15875,15880,76705
20200915,1133,15885,15890,15865,15870,125224
20200915,1134,15865,15875,15865,15870,94188
20200915,1135,15870,15885,15870,15885,190516
20200915,1136,15885,15890,15875,15875,68869
20200915,1137,15875,15880,15870,15870,94953
20200915,1138,15870,15875,15860,15865,196265
20200915,1139,15865,15870,15865,15870,20026
20200915,1140,15870,15870,15855,15860,107669
20200915,1141,15855,15870,15850,15865,256780
20200915,1142,15870,15875,15865,15870,110836
20200915,1143,15870,15880,15870,15875,78228
20200915,1144,15875,15880,15870,15870,10566
20200915,1145,15870,15875,15865,15865,63252
20200915,1146,15865,15870,15865,15870,38103
20200915,1147,15865,15865,15850,15860,145069
20200915,1148,15860,15865,15850,15855,99172
20200915,1149,15855,15855,15845,15850,100503
20200915,1150,15850,15860,15845,15855,58507
20200915,1151,15855,15855,15845,15845,132414
20200915,1152,15845,15855,15845,15850,52286
20200915,1153,15850,15850,15845,15850,41962
20200915,1154,15850,15865,15850,15865,124240
20200915,1155,15865,15870,15860,15860,115597
20200915,1156,15860,15870,15860,15865,178695
20200915,1157,15860,15875,15860,15870,61976
20200915,1158,15875,15885,15875,15880,252945
20200915,1159,15880,15890,15880,15885,125297
20200915,1200,15885,15885,15880,15885,16690
20200915,1201,15885,15890,15880,15885,120012
20200915,1202,15885,15895,15885,15885,96800
20200915,1203,15885,15890,15885,15885,40873
20200915,1204,15890,15890,15885,15885,38992
20200915,1205,15890,15900,15885,15900,171110
20200915,1206,15895,15900,15885,15890,110356
20200915,1207,15885,15895,15880,15880,48948
20200915,1208,15885,15885,15880,15880,22104
20200915,1209,15880,15890,15880,15885,23790
20200915,1210,15885,15885,15880,15880,6703
20200915,1211,15880,15885,15860,15865,224363
20200915,1212,15865,15885,15865,15880,14141
20200915,1213,15880,15885,15870,15870,16105
20200915,1214,15875,15875,15865,15870,62660
20200915,1215,15865,15870,15860,15865,36638
20200915,1216,15865,15875,15865,15870,23209
20200915,1217,15870,15870,15860,15860,62225
20200915,1218,15860,15870,15860,15865,19815
20200915,1219,15865,15865,15855,15860,90079
20200915,1220,15860,15870,15855,15865,79226
20200915,1221,15865,15870,15860,15865,34525
20200915,1222,15870,15885,15870,15885,89428
20200915,1223,15885,15890,15875,15885,112479
20200915,1224,15885,15885,15880,15880,79089
20200915,1225,15880,15890,15880,15880,134498
20200915,1226,15880,15885,15880,15880,85599
20200915,1227,15880,15880,15875,15880,41614
20200915,1228,15880,15895,15880,15890,155310
20200915,1229,15890,15895,15890,15895,52806
20200915,1230,15895,15900,15890,15895,126813
20200915,1231,15895,15900,15890,15900,31349
20200915,1232,15895,15910,15895,15905,196848
20200915,1233,15900,15910,15890,15890,150054
20200915,1234,15895,15895,15885,15890,38563
20200915,1235,15890,15900,15890,15895,6707
20200915,1236,15895,15900,15890,15895,70276
20200915,1237,15895,15900,15890,15895,112373
20200915,1238,15895,15900,15895,15900,93937
20200915,1239,15900,15905,15895,15905,131430
20200915,1240,15905,15910,15895,15895,116981
20200915,1241,15895,15905,15895,15900,27366
20200915,1242,15905,15905,15895,15900,63578
20200915,1243,15895,15900,15890,15895,97531
20200915,1244,15895,15900,15885,15885,164311
20200915,1245,15885,15905,15885,15900,68543
20200915,1246,15900,15910,15900,15905,239079
20200915,1247,15910,15920,15905,15915,183430
20200915,1248,15920,15935,15915,15930,175173
20200915,1249,15925,15930,15920,15925,29435
20200915,1250,15930,15930,15920,15925,70026
20200915,1251,15920,15930,15920,15930,87090
20200915,1252,15925,15930,15925,15930,91863
20200915,1253,15930,15940,15920,15925,205174
20200915,1254,15925,15930,15920,15920,63206
20200915,1255,15925,15925,15920,15925,23222
20200915,1256,15925,15930,15915,15920,75030
20200915,1257,15915,15920,15910,15920,33301
20200915,1258,15920,15920,15900,15900,94923
20200915,1259,15905,15910,15900,15905,111188
20200915,1300,15905,15910,15900,15910,32794
20200915,1301,15905,15915,15905,15915,73367
20200915,1302,15915,15920,15910,15920,37002
20200915,1303,15915,15915,15905,15905,83889
20200915,1304,15910,15915,15895,15900,87802
20200915,1305,15900,15900,15890,15895,101663
20200915,1306,15890,15900,15890,15890,93568
20200915,1307,15895,15895,15890,15890,47807
20200915,1308,15895,15900,15880,15880,97765
20200915,1309,15885,15895,15875,15895,165048
20200915,1310,15890,15900,15885,15900,75946
20200915,1311,15900,15905,15890,15900,69066
20200915,1312,15895,15905,15890,15905,59239
20200915,1313,15900,15910,15900,15905,83648
20200915,1314,15910,15920,15905,15915,154347
20200915,1315,15915,15920,15910,15915,51068
20200915,1316,15915,15915,15905,15905,29199
20200915,1317,15910,15910,15895,15895,91863
20200915,1318,15895,15900,15890,15895,37779
20200915,1319,15895,15895,15890,15895,48477
20200915,1320,15895,15900,15890,15890,115136
20200915,1321,15885,15890,15880,15885,65702
20200915,1322,15885,15885,15870,15880,56409
20200915,1323,15880,15890,15870,15890,38514
20200915,1324,15890,15895,15885,15895,44581
20200915,1325,15895,15895,15885,15895,22145
20200915,1326,15895,15895,15890,15890,13661
20200915,1327,15890,15900,15890,15900,15580
20200915,1328,15900,15900,15890,15890,18306
20200915,1329,15890,15895,15885,15885,67960
20200915,1330,15885,15890,15880,15890,7347
20200915,1331,15885,15890,15885,15885,5656
20200915,1332,15885,15890,15875,15875,104012
20200915,1333,15880,15885,15875,15885,70901
20200915,1334,15885,15890,15875,15880,72314
20200915,1335,15880,15880,15865,15870,62454
20200915,1336,15870,15880,15865,15875,20621
20200915,1337,15875,15875,15855,15860,115135
20200915,1338,15860,15870,15855,15870,26320
20200915,1339,15870,15870,15860,15860,33314
20200915,1340,15860,15870,15860,15870,47250
20200915,1341,15870,15870,15860,15865,22999
20200915,1342,15865,15875,15865,15870,31458
20200915,1343,15870,15880,15870,15875,15571
20200915,1344,15875,15885,15875,15880,57572
20200915,1345,15875,15885,15875,15880,10406
20200915,1346,15880,15890,15875,15885,263215
20200915,1347,15885,15895,15880,15890,66099
20200915,1348,15895,15910,15895,15905,179497
20200915,1349,15910,15915,15905,15910,196616
20200915,1350,15910,15915,15905,15910,77738
20200915,1351,15910,15910,15905,15905,92493
20200915,1352,15905,15910,15905,15905,6824
20200915,1353,15905,15915,15905,15910,70144
20200915,1354,15915,15915,15905,15910,21221
20200915,1355,15910,15915,15905,15910,37647
20200915,1356,15915,15920,15905,15915,136913
20200915,1357,15915,15920,15910,15915,39125
20200915,1358,15915,15920,15910,15910,66926
20200915,1359,15910,15920,15910,15910,48532
20200915,1400,15910,15915,15900,15915,77703
20200915,1401,15910,15915,15910,15915,105838
20200915,1402,15915,15920,15910,15915,116323
20200915,1403,15915,15920,15910,15910,46601
20200915,1404,15910,15920,15910,15915,3223
20200915,1405,15915,15920,15910,15910,59124
20200915,1406,15915,15925,15915,15920,223407
20200915,1407,15920,15920,15905,15915,114825
20200915,1408,15910,15910,15900,15905,38202
20200915,1409,15905,15910,15900,15910,87532
20200915,1410,15905,15905,15900,15900,47767
20200915,1411,15900,15910,15900,15900,60383
20200915,1412,15900,15905,15890,15895,31249
20200915,1413,15890,15895,15885,15885,37856
20200915,1414,15890,15890,15880,15880,102597
20200915,1415,15880,15880,15870,15875,49559
20200915,1416,15875,15885,15875,15885,35632
20200915,1417,15880,15890,15880,15880,37327
20200915,1418,15880,15885,15880,15885,7517
20200915,1419,15880,15885,15875,15875,159887
20200915,1420,15880,15880,15870,15875,105193
20200915,1421,15880,15885,15875,15880,51144
20200915,1422,15880,15880,15870,15875,144878
20200915,1423,15875,15890,15875,15885,45256
20200915,1424,15885,15890,15875,15880,22315
20200915,1425,15880,15890,15875,15880,27793
20200915,1426,15885,15890,15880,15880,13850
20200915,1427,15885,15890,15885,15890,11800
20200915,1428,15890,15900,15885,15895,78241
20200915,1429,15895,15905,15890,15905,59802
20200915,1430,15905,15905,15895,15905,106571
20200915,1431,15910,15915,15900,15910,107236
20200915,1432,15905,15910,15905,15905,42916
20200915,1433,15905,15940,15900,15930,659766
20200915,1434,15935,15945,15925,15940,215685
20200915,1435,15940,15950,15930,15930,195396
20200915,1436,15930,15930,15915,15915,109256
20200915,1437,15915,15920,15910,15915,84082
20200915,1438,15920,15920,15905,15915,57463
20200915,1439,15910,15915,15905,15915,79128
20200915,1440,15915,15920,15910,15915,61765
20200915,1441,15915,15915,15905,15910,19901
20200915,1442,15905,15915,15905,15915,28691
20200915,1443,15915,15920,15910,15920,44225
20200915,1444,15925,15925,15910,15910,72420
20200915,1445,15910,15920,15895,15905,237498
20200915,1446,15905,15910,15900,15905,73410
20200915,1447,15905,15915,15900,15910,67913
20200915,1448,15915,15920,15910,15915,26729
20200915,1449,15915,15925,15910,15920,50545
20200915,1450,15920,15945,15920,15940,358741
20200915,1451,15935,15940,15925,15930,58766
20200915,1452,15925,15930,15925,15925,31360
20200915,1453,15925,15930,15920,15925,29647
20200915,1454,15925,15935,15925,15930,69972
20200915,1455,15930,15935,15925,15930,31188
20200915,1456,15930,15940,15925,15930,89960
20200915,1457,15935,15940,15930,15935,37399
20200915,1458,15930,15945,15930,15940,150201
20200915,1459,15940,15940,15935,15940,32211
20200915,1500,15935,15945,15935,15935,50230
20200915,1501,15935,15940,15925,15925,69296
20200915,1502,15930,15930,15910,15910,270277
20200915,1503,15915,15925,15910,15920,65290
20200915,1504,15915,15930,15910,15920,86974
20200915,1505,15920,15935,15915,15935,102658
20200915,1506,15935,15935,15925,15930,27241
20200915,1507,15930,15940,15930,15940,181880
20200915,1508,15935,15935,15925,15925,45456
20200915,1509,15925,15930,15920,15925,64308
20200915,1510,15925,15925,15920,15920,19835
20200915,1511,15925,15925,15910,15920,114783
20200915,1512,15920,15925,15915,15920,27276
20200915,1513,15915,15925,15915,15920,37814
20200915,1514,15920,15925,15910,15910,99763
20200915,1515,15910,15925,15910,15925,144036
20200915,1516,15920,15925,15915,15920,43222
20200915,1517,15925,15925,15915,15920,21559
20200915,1518,15920,15925,15920,15925,28254
20200915,1519,15920,15925,15910,15920,114807
20200915,1520,15915,15920,15910,15910,69574
20200915,1530,15930,15930,15930,15930,577439