날짜,시간,시가,고가,저가,종가,거래량
20200910,0901,15300,15305,15265,15275,1034555
20200910,0902,15275,15285,15255,15280,622011
20200910,0903,15280,15310,15265,15310,537944
20200910,0904,15310,15335,15295,15335,624999
20200910,0905,15330,15340,15310,15335,429245
20200910,0906,15335,15345,15320,15325,467062
20200910,0907,15325,15335,15300,15315,257002
20200910,0908,15320,15330,15310,15325,183946
20200910,0909,15325,15335,15305,15325,212218
20200910,0910,15325,15340,15315,15330,240915
20200910,0911,15330,15335,15310,15320,120844
20200910,0912,15325,15325,15310,15320,46948
20200910,0913,15315,15315,15295,15310,254157
20200910,0914,15315,15325,15310,15310,122334
20200910,0915,15315,15320,15310,15320,175173
20200910,0916,15320,15320,15300,15310,261080
20200910,0917,15315,15330,15315,15325,261415
20200910,0918,15330,15355,15330,15350,616926
20200910,0919,15355,15360,15340,15345,242136
20200910,0920,15345,15350,15340,15350,50279
20200910,0921,15350,15350,15330,15330,161304
20200910,0922,15330,15335,15315,15325,155752
20200910,0923,15325,15335,15325,15330,89080
20200910,0924,15335,15340,15320,15320,134420
20200910,0925,15320,15325,15310,15310,134510
20200910,0926,15315,15325,15305,15320,120348
20200910,0927,15320,15330,15305,15305,215066
20200910,0928,15305,15315,15290,15310,161316
20200910,0929,15310,15320,15295,15295,89373
20200910,0930,15295,15305,15285,15290,104238
20200910,0931,15285,15290,15270,15280,153503
20200910,0932,15280,15290,15275,15285,65047
20200910,0933,15285,15285,15250,15265,321257
20200910,0934,15265,15280,15250,15255,192773
20200910,0935,15250,15255,15235,15250,157100
20200910,0936,15245,15255,15240,15250,129662
20200910,0937,15255,15270,15250,15265,151936
20200910,0938,15270,15275,15265,15275,96074
20200910,0939,15275,15275,15255,15260,98683
20200910,0940,15260,15260,15245,15260,62022
20200910,0941,15260,15285,15260,15285,74689
20200910,0942,15285,15305,15275,15295,341275
20200910,0943,15300,15300,15285,15290,90658
20200910,0944,15290,15295,15285,15290,65133
20200910,0945,15290,15295,15265,15265,80432
20200910,0946,15270,15285,15265,15275,53574
20200910,0947,15275,15295,15275,15290,47350
20200910,0948,15295,15300,15290,15295,67266
20200910,0949,15295,15310,15295,15310,240470
20200910,0950,15310,15310,15280,15290,123305
20200910,0951,15290,15305,15285,15290,110624
20200910,0952,15290,15310,15280,15305,48733
20200910,0953,15300,15310,15295,15300,39215
20200910,0954,15300,15310,15300,15300,9295
20200910,0955,15300,15310,15300,15305,96374
20200910,0956,15305,15310,15295,15310,39689
20200910,0957,15310,15310,15285,15295,82332
20200910,0958,15290,15295,15275,15280,103380
20200910,0959,15280,15290,15280,15280,57215
20200910,1000,15280,15290,15280,15280,37661
20200910,1001,15280,15285,15255,15270,237516
20200910,1002,15270,15275,15255,15270,82441
20200910,1003,15265,15270,15255,15265,29563
20200910,1004,15265,15265,15240,15245,194058
20200910,1005,15245,15260,15245,15255,33420
20200910,1006,15255,15270,15255,15265,54538
20200910,1007,15265,15265,15260,15260,30825
20200910,1008,15260,15270,15260,15260,81990
20200910,1009,15265,15275,15260,15270,32881
20200910,1010,15270,15275,15260,15270,19112
20200910,1011,15265,15270,15260,15265,16826
20200910,1012,15265,15280,15265,15275,112599
20200910,1013,15275,15280,15250,15250,123127
20200910,1014,15250,15250,15210,15230,494765
20200910,1015,15230,15240,15220,15230,164082
20200910,1016,15230,15245,15225,15240,114974
20200910,1017,15240,15245,15220,15220,116343
20200910,1018,15225,15225,15195,15205,326886
20200910,1019,15210,15225,15205,15215,265444
20200910,1020,15210,15210,15195,15205,118619
20200910,1021,15205,15210,15190,15190,136228
20200910,1022,15190,15210,15180,15210,266183
20200910,1023,15205,15240,15205,15230,139474
20200910,1024,15235,15245,15230,15240,133532
20200910,1025,15235,15250,15235,15240,69669
20200910,1026,15240,15260,15235,15245,290195
20200910,1027,15245,15265,15245,15260,132990
20200910,1028,15260,15260,15250,15250,64999
20200910,1029,15255,15255,15245,15250,51390
20200910,1030,15250,15250,15240,15250,33394
20200910,1031,15245,15250,15230,15230,77814
20200910,1032,15230,15235,15225,15225,48358
20200910,1033,15225,15240,15225,15225,74742
20200910,1034,15225,15245,15220,15240,103654
20200910,1035,15240,15250,15235,15240,46165
20200910,1036,15235,15245,15230,15235,48321
20200910,1037,15235,15235,15215,15220,43437
20200910,1038,15215,15230,15215,15220,45360
20200910,1039,15215,15235,15210,15230,126765
20200910,1040,15230,15250,15230,15240,55048
20200910,1041,15240,15260,15240,15255,165069
20200910,1042,15255,15255,15240,15245,92400
20200910,1043,15245,15250,15235,15235,34688
20200910,1044,15235,15245,15225,15245,45056
20200910,1045,15245,15245,15230,15240,36493
20200910,1046,15245,15250,15235,15235,40608
20200910,1047,15235,15245,15235,15245,11884
20200910,1048,15240,15255,15240,15255,60122
20200910,1049,15255,15260,15250,15260,108406
20200910,1050,15260,15270,15255,15265,78292
20200910,1051,15265,15275,15260,15270,120977
20200910,1052,15275,15280,15270,15280,115330
20200910,1053,15275,15280,15270,15270,89014
20200910,1054,15270,15270,15260,15265,47129
20200910,1055,15265,15280,15260,15275,65690
20200910,1056,15275,15295,15275,15285,223745
20200910,1057,15285,15290,15275,15285,67337
20200910,1058,15280,15290,15275,15290,90031
20200910,1059,15290,15295,15270,15280,301027
20200910,1100,15285,15285,15275,15280,26663
20200910,1101,15280,15290,15280,15280,141211
20200910,1102,15285,15285,15270,15275,67635
20200910,1103,15280,15280,15250,15265,180424
20200910,1104,15260,15270,15260,15270,30791
20200910,1105,15265,15270,15260,15265,9971
20200910,1106,15265,15265,15260,15260,29235
20200910,1107,15260,15265,15255,15260,10605
20200910,1108,15260,15270,15255,15270,48207
20200910,1109,15270,15270,15255,15260,39915
20200910,1110,15265,15265,15250,15250,12582
20200910,1111,15255,15265,15245,15260,72352
20200910,1112,15260,15265,15245,15250,46334
20200910,1113,15245,15250,15240,15250,127876
20200910,1114,15245,15250,15235,15240,68373
20200910,1115,15240,15245,15235,15245,15769
20200910,1116,15245,15245,15240,15245,11651
20200910,1117,15240,15255,15240,15255,54041
20200910,1118,15250,15260,15245,15255,60515
20200910,1119,15255,15255,15245,15250,31801
20200910,1120,15245,15245,15235,15240,50570
20200910,1121,15240,15240,15230,15240,96994
20200910,1122,15240,15240,15225,15225,69966
20200910,1123,15225,15225,15210,15220,93849
20200910,1124,15220,15230,15220,15225,31147
20200910,1125,15225,15230,15215,15215,73645
20200910,1126,15225,15235,15215,15235,38310
20200910,1127,15230,15235,15225,15230,24412
20200910,1128,15230,15265,15230,15265,183908
20200910,1129,15265,15265,15250,15260,78144
20200910,1130,15255,15265,15255,15260,62339
20200910,1131,15260,15270,15255,15260,75230
20200910,1132,15260,15270,15255,15270,50510
20200910,1133,15270,15280,15265,15280,75696
20200910,1134,15280,15280,15275,15280,57275
20200910,1135,15275,15275,15270,15270,7090
20200910,1136,15270,15275,15260,15270,37868
20200910,1137,15270,15275,15265,15270,73301
20200910,1138,15270,15275,15270,15270,38643
20200910,1139,15270,15280,15270,15275,97025
20200910,1140,15275,15280,15265,15270,26993
20200910,1141,15270,15275,15270,15270,35171
20200910,1142,15270,15285,15270,15280,120977
20200910,1143,15280,15290,15275,15285,109929
20200910,1144,15285,15300,15285,15295,149530
20200910,1145,15295,15305,15295,15305,211983
20200910,1146,15300,15315,15300,15310,166571
20200910,1147,15310,15310,15295,15295,67025
20200910,1148,15295,15305,15295,15300,66777
20200910,1149,15300,15315,15300,15315,104115
20200910,1150,15315,15320,15305,15315,101823
20200910,1151,15310,15315,15295,15305,63528
20200910,1152,15300,15300,15290,15300,60216
20200910,1153,15300,15310,15295,15300,15363
20200910,1154,15300,15315,15300,15315,50027
20200910,1155,15310,15325,15305,15325,166437
20200910,1156,15325,15325,15315,15320,58962
20200910,1157,15320,15325,15315,15320,38448
20200910,1158,15320,15325,15310,15310,18898
20200910,1159,15315,15320,15300,15310,66080
20200910,1200,15310,15310,15300,15305,42219
20200910,1201,15300,15305,15295,15300,74825
20200910,1202,15300,15305,15290,15295,42716
20200910,1203,15295,15300,15295,15295,6948
20200910,1204,15300,15305,15295,15300,130614
20200910,1205,15300,15305,15295,15300,106143
20200910,1206,15300,15320,15300,15320,160507
20200910,1207,15315,15330,15310,15310,142800
20200910,1208,15310,15320,15300,15300,10273
20200910,1209,15300,15300,15295,15295,15752
20200910,1210,15300,15310,15295,15310,23749
20200910,1211,15305,15310,15300,15305,6899
20200910,1212,15305,15305,15300,15300,3418
20200910,1213,15305,15305,15290,15295,76614
20200910,1214,15295,15300,15285,15300,15768
20200910,1215,15295,15305,15295,15300,40966
20200910,1216,15300,15300,15290,15300,10630
20200910,1217,15295,15305,15290,15305,22043
20200910,1218,15305,15315,15300,15310,106321
20200910,1219,15310,15310,15305,15310,27278
20200910,1220,15310,15315,15310,15310,34949
20200910,1221,15310,15310,15305,15310,22063
20200910,1222,15310,15320,15310,15315,75921
20200910,1223,15315,15325,15315,15320,40555
20200910,1224,15320,15320,15310,15315,19809
20200910,1225,15315,15315,15310,15310,19746
20200910,1226,15310,15315,15310,15310,40563
20200910,1227,15305,15310,15295,15300,74776
20200910,1228,15295,15305,15295,15305,35497
20200910,1229,15300,15305,15290,15300,61972
20200910,1230,15300,15300,15275,15275,97712
20200910,1231,15275,15295,15275,15295,51396
20200910,1232,15295,15295,15290,15295,1218
20200910,1233,15295,15295,15285,15285,48068
20200910,1234,15285,15290,15285,15290,2749
20200910,1235,15290,15295,15285,15290,25801
20200910,1236,15290,15295,15290,15295,2646
20200910,1237,15295,15300,15290,15300,28044
20200910,1238,15300,15305,15295,15300,8459
20200910,1239,15300,15305,15295,15305,6899
20200910,1240,15300,15320,15300,15315,100074
20200910,1241,15315,15315,15305,15310,37236
20200910,1242,15310,15310,15300,15305,31389
20200910,1243,15305,15310,15305,15310,27535
20200910,1244,15310,15315,15310,15315,23555
20200910,1245,15310,15315,15305,15305,33040
20200910,1246,15305,15305,15295,15295,19723
20200910,1247,15295,15300,15290,15295,50165
20200910,1248,15290,15300,15290,15295,34647
20200910,1249,15290,15295,15290,15290,48289
20200910,1250,15285,15285,15270,15270,168150
20200910,1251,15265,15290,15265,15290,23166
20200910,1252,15290,15290,15280,15280,8375
20200910,1253,15280,15285,15275,15280,34031
20200910,1254,15280,15290,15280,15290,4399
20200910,1255,15285,15300,15285,15295,74174
20200910,1256,15295,15295,15285,15295,15805
20200910,1257,15290,15295,15285,15295,19449
20200910,1258,15300,15300,15295,15295,5901
20200910,1259,15295,15305,15290,15300,116421
20200910,1300,15300,15300,15290,15295,71095
20200910,1301,15290,15290,15285,15290,3415
20200910,1302,15290,15295,15280,15285,17651
20200910,1303,15285,15295,15280,15290,17940
20200910,1304,15295,15295,15280,15285,9659
20200910,1305,15285,15290,15280,15290,7294
20200910,1306,15290,15290,15280,15285,3044
20200910,1307,15285,15290,15285,15285,28582
20200910,1308,15290,15290,15280,15285,4943
20200910,1309,15285,15290,15275,15280,95807
20200910,1310,15275,15280,15270,15275,12697
20200910,1311,15275,15275,15255,15270,164727
20200910,1312,15265,15270,15260,15265,35050
20200910,1313,15265,15275,15265,15270,33073
20200910,1314,15270,15280,15270,15280,34783
20200910,1315,15280,15280,15275,15275,28626
20200910,1316,15275,15280,15270,15280,21614
20200910,1317,15280,15280,15265,15270,12664
20200910,1318,15275,15280,15250,15255,99038
20200910,1319,15260,15265,15260,15265,6379
20200910,1320,15265,15270,15260,15265,71607
20200910,1321,15260,15260,15255,15260,52841
20200910,1322,15260,15265,15260,15265,30906
20200910,1323,15265,15270,15260,15270,25513
20200910,1324,15270,15270,15260,15265,31201
20200910,1325,15265,15270,15260,15270,22954
20200910,1326,15270,15275,15265,15275,24140
20200910,1327,15270,15275,15270,15275,3830
20200910,1328,15275,15275,15270,15270,20539
20200910,1329,15275,15275,15260,15260,203015
20200910,1330,15260,15280,15255,15275,98485
20200910,1331,15275,15290,15275,15285,87645
20200910,1332,15285,15285,15280,15280,27801
20200910,1333,15280,15290,15280,15290,24470
20200910,1334,15285,15285,15275,15280,98381
20200910,1335,15280,15280,15275,15275,59098
20200910,1336,15275,15280,15265,15270,96731
20200910,1337,15270,15290,15270,15285,80249
20200910,1338,15285,15290,15280,15280,5495
20200910,1339,15285,15290,15275,15280,140333
20200910,1340,15280,15285,15275,15275,89842
20200910,1341,15280,15285,15280,15285,47041
20200910,1342,15285,15285,15280,15280,28747
20200910,1343,15280,15290,15280,15290,23942
20200910,1344,15285,15300,15285,15300,161486
20200910,1345,15300,15315,15295,15315,306947
20200910,1346,15310,15315,15305,15310,67619
20200910,1347,15310,15315,15300,15310,113747
20200910,1348,15310,15330,15310,15320,377586
20200910,1349,15320,15330,15315,15325,82025
20200910,1350,15325,15335,15325,15330,132915
20200910,1351,15330,15330,15315,15320,76685
20200910,1352,15315,15325,15315,15320,15813
20200910,1353,15320,15320,15310,15320,21017
20200910,1354,15315,15325,15315,15325,62016
20200910,1355,15325,15345,15325,15335,189020
20200910,1356,15335,15345,15335,15345,40185
20200910,1357,15345,15345,15335,15345,70936
20200910,1358,15340,15355,15340,15345,290405
20200910,1359,15345,15355,15340,15355,24272
20200910,1400,15355,15355,15345,15345,42076
20200910,1401,15345,15350,15340,15340,44560
20200910,1402,15345,15350,15340,15345,17654
20200910,1403,15345,15370,15345,15370,307113
20200910,1404,15365,15375,15360,15365,158621
20200910,1405,15365,15375,15365,15370,130293
20200910,1406,15370,15370,15355,15355,70419
20200910,1407,15355,15360,15345,15350,147922
20200910,1408,15350,15355,15345,15350,17537
20200910,1409,15355,15355,15345,15350,17892
20200910,1410,15350,15350,15335,15335,52775
20200910,1411,15340,15340,15335,15340,82696
20200910,1412,15335,15340,15325,15325,40423
20200910,1413,15325,15330,15325,15325,13281
20200910,1414,15325,15330,15315,15330,85569
20200910,1415,15330,15340,15325,15335,39770
20200910,1416,15335,15345,15335,15345,59681
20200910,1417,15345,15345,15340,15345,24907
20200910,1418,15350,15360,15345,15355,81437
20200910,1419,15355,15360,15350,15355,32551
20200910,1420,15355,15355,15340,15345,36037
20200910,1421,15345,15365,15345,15360,119455
20200910,1422,15355,15360,15350,15355,21220
20200910,1423,15360,15370,15360,15365,108781
20200910,1424,15365,15370,15350,15355,84560
20200910,1425,15355,15360,15345,15355,61271
20200910,1426,15355,15360,15345,15350,23392
20200910,1427,15350,15350,15335,15345,169674
20200910,1428,15345,15365,15345,15360,98473
20200910,1429,15365,15365,15355,15360,17695
20200910,1430,15360,15360,15340,15350,72101
20200910,1431,15350,15355,15340,15340,91242
20200910,1432,15345,15350,15340,15350,45964
20200910,1433,15350,15350,15330,15335,137109
20200910,1434,15330,15345,15330,15335,26727
20200910,1435,15335,15335,15325,15335,106284
20200910,1436,15340,15345,15330,15335,30041
20200910,1437,15335,15350,15330,15335,59682
20200910,1438,15335,15335,15320,15320,118746
20200910,1439,15320,15320,15305,15315,104496
20200910,1440,15315,15320,15300,15320,45558
20200910,1441,15320,15350,15310,15340,266827
20200910,1442,15335,15345,15330,15335,43466
20200910,1443,15335,15350,15335,15345,55030
20200910,1444,15345,15355,15340,15355,84135
20200910,1445,15350,15365,15350,15360,173990
20200910,1446,15360,15360,15350,15355,35134
20200910,1447,15355,15370,15345,15365,143567
20200910,1448,15365,15375,15360,15365,97359
20200910,1449,15365,15375,15360,15365,28295
20200910,1450,15365,15370,15355,15360,113877
20200910,1451,15365,15365,15355,15360,86849
20200910,1452,15360,15370,15355,15370,93155
20200910,1453,15365,15380,15365,15365,110730
20200910,1454,15375,15375,15360,15365,46925
20200910,1455,15365,15370,15350,15355,103760
20200910,1456,15355,15370,15355,15365,104721
20200910,1457,15365,15370,15355,15360,29569
20200910,1458,15360,15370,15360,15360,16390
20200910,1459,15360,15375,15360,15375,143428
20200910,1500,15375,15380,15370,15370,123639
20200910,1501,15370,15370,15350,15365,163957
20200910,1502,15360,15365,15355,15355,56952
20200910,1503,15355,15365,15350,15355,60803
20200910,1504,15355,15355,15345,15345,86182
20200910,1505,15345,15360,15345,15350,44225
20200910,1506,15355,15355,15345,15350,22779
20200910,1507,15345,15350,15340,15340,59476
20200910,1508,15340,15345,15320,15330,157074
20200910,1509,15330,15330,15305,15310,226906
20200910,1510,15310,15345,15310,15335,196190
20200910,1511,15335,15345,15335,15335,141806
20200910,1512,15335,15340,15300,15310,248968
20200910,1513,15315,15335,15310,15330,194564
20200910,1514,15330,15335,15315,15320,120441
20200910,1515,15320,15330,15315,15315,175553
20200910,1516,15315,15325,15305,15325,128614
20200910,1517,15320,15330,15310,15315,156857
20200910,1518,15320,15325,15310,15315,113796
20200910,1519,15320,15330,15310,15320,105226
20200910,1520,15320,15330,15320,15325,82929
20200910,1530,15295,15295,15295,15295,829983