날짜,시간,시가,고가,저가,종가,거래량
20200910,0901,4060,4075,4055,4075,4220492
20200910,0902,4070,4075,4065,4065,1745649
20200910,0903,4065,4075,4055,4060,1958626
20200910,0904,4055,4065,4050,4055,1305882
20200910,0905,4055,4060,4050,4050,1246270
20200910,0906,4055,4060,4050,4055,1013993
20200910,0907,4055,4065,4050,4060,1284232
20200910,0908,4060,4060,4055,4060,538993
20200910,0909,4060,4065,4055,4060,1265840
20200910,0910,4060,4060,4050,4060,1056466
20200910,0911,4055,4060,4055,4060,542497
20200910,0912,4060,4060,4055,4060,382464
20200910,0913,4060,4065,4055,4065,362725
20200910,0914,4065,4065,4055,4060,1142212
20200910,0915,4065,4065,4055,4060,224325
20200910,0916,4055,4065,4055,4060,603536
20200910,0917,4060,4060,4055,4060,284750
20200910,0918,4060,4060,4050,4055,1872959
20200910,0919,4050,4055,4045,4055,1370376
20200910,0920,4055,4055,4050,4055,125059
20200910,0921,4055,4060,4050,4055,659247
20200910,0922,4060,4060,4055,4060,189304
20200910,0923,4055,4060,4055,4060,420199
20200910,0924,4055,4060,4050,4060,194189
20200910,0925,4055,4065,4055,4065,715345
20200910,0926,4065,4065,4055,4060,317191
20200910,0927,4055,4065,4055,4065,428471
20200910,0928,4065,4070,4060,4065,706345
20200910,0929,4065,4070,4060,4065,387361
20200910,0930,4065,4070,4060,4070,304538
20200910,0931,4070,4075,4065,4070,912232
20200910,0932,4075,4075,4065,4070,178105
20200910,0933,4070,4080,4065,4075,1092762
20200910,0934,4075,4080,4065,4075,540528
20200910,0935,4080,4085,4075,4080,906635
20200910,0936,4075,4080,4075,4075,672393
20200910,0937,4075,4080,4070,4070,188508
20200910,0938,4070,4075,4070,4070,52187
20200910,0939,4075,4080,4070,4075,544940
20200910,0940,4070,4080,4070,4075,274647
20200910,0941,4075,4080,4065,4070,518159
20200910,0942,4070,4075,4060,4065,667008
20200910,0943,4060,4070,4060,4070,396025
20200910,0944,4070,4070,4065,4065,21491
20200910,0945,4065,4075,4065,4075,447354
20200910,0946,4075,4075,4065,4070,241249
20200910,0947,4070,4075,4065,4065,148039
20200910,0948,4070,4070,4065,4070,431525
20200910,0949,4065,4070,4060,4060,100782
20200910,0950,4065,4070,4060,4070,174398
20200910,0951,4070,4070,4060,4070,259344
20200910,0952,4065,4070,4060,4065,183021
20200910,0953,4065,4070,4060,4065,98566
20200910,0954,4065,4065,4060,4065,64614
20200910,0955,4065,4065,4060,4065,20929
20200910,0956,4060,4065,4060,4060,24210
20200910,0957,4065,4070,4060,4065,471944
20200910,0958,4065,4070,4065,4070,70122
20200910,0959,4070,4070,4065,4070,50917
20200910,1000,4070,4070,4065,4070,375204
20200910,1001,4070,4080,4065,4075,649709
20200910,1002,4075,4080,4070,4075,140440
20200910,1003,4075,4080,4070,4075,91959
20200910,1004,4075,4080,4075,4080,458948
20200910,1005,4075,4080,4075,4080,177624
20200910,1006,4080,4080,4070,4075,355738
20200910,1007,4075,4080,4070,4075,393109
20200910,1008,4075,4080,4070,4075,116945
20200910,1009,4075,4075,4070,4075,106678
20200910,1010,4075,4080,4070,4075,288041
20200910,1011,4075,4080,4070,4075,57162
20200910,1012,4070,4075,4070,4075,7784
20200910,1013,4075,4080,4070,4080,380972
20200910,1014,4080,4090,4080,4085,1174884
20200910,1015,4085,4090,4080,4085,290151
20200910,1016,4085,4090,4080,4085,411773
20200910,1017,4085,4090,4080,4085,458321
20200910,1018,4085,4095,4085,4090,900470
20200910,1019,4090,4095,4085,4085,399529
20200910,1020,4090,4095,4090,4095,114830
20200910,1021,4090,4095,4090,4090,142911
20200910,1022,4095,4100,4085,4090,1011264
20200910,1023,4090,4090,4080,4085,385474
20200910,1024,4085,4085,4080,4080,343732
20200910,1025,4085,4085,4075,4085,547779
20200910,1026,4085,4085,4075,4080,269691
20200910,1027,4080,4080,4075,4080,537876
20200910,1028,4080,4080,4075,4075,58407
20200910,1029,4075,4080,4075,4075,561239
20200910,1030,4075,4085,4075,4080,87149
20200910,1031,4080,4085,4075,4085,78663
20200910,1032,4085,4085,4080,4085,174233
20200910,1033,4080,4085,4080,4085,245022
20200910,1034,4085,4090,4080,4080,172357
20200910,1035,4080,4085,4075,4080,268308
20200910,1036,4080,4085,4080,4080,89510
20200910,1037,4080,4090,4080,4090,439463
20200910,1038,4090,4090,4085,4085,43980
20200910,1039,4085,4090,4085,4085,179194
20200910,1040,4085,4085,4075,4080,201394
20200910,1041,4080,4085,4075,4075,116860
20200910,1042,4080,4085,4075,4080,167462
20200910,1043,4080,4085,4075,4080,226729
20200910,1044,4085,4085,4075,4080,696235
20200910,1045,4080,4085,4080,4080,93998
20200910,1046,4080,4085,4075,4085,80639
20200910,1047,4085,4085,4075,4080,74140
20200910,1048,4080,4080,4075,4080,37067
20200910,1049,4080,4080,4075,4075,241060
20200910,1050,4075,4080,4070,4075,408689
20200910,1051,4070,4075,4070,4075,77671
20200910,1052,4070,4075,4065,4070,575441
20200910,1053,4070,4075,4065,4075,200130
20200910,1054,4075,4075,4070,4075,104079
20200910,1055,4075,4075,4070,4075,379702
20200910,1056,4075,4075,4065,4065,52592
20200910,1057,4070,4070,4065,4070,164318
20200910,1058,4070,4075,4065,4070,242438
20200910,1059,4070,4075,4065,4070,890155
20200910,1100,4070,4075,4065,4070,93031
20200910,1101,4070,4070,4065,4070,45059
20200910,1102,4070,4075,4065,4075,84111
20200910,1103,4075,4080,4070,4075,238605
20200910,1104,4075,4075,4070,4070,99867
20200910,1105,4070,4075,4070,4075,21815
20200910,1106,4075,4080,4075,4080,165333
20200910,1107,4075,4080,4070,4075,64557
20200910,1108,4075,4080,4070,4075,48762
20200910,1109,4075,4075,4070,4075,272770
20200910,1110,4075,4080,4075,4075,67152
20200910,1111,4080,4080,4075,4075,23710
20200910,1112,4075,4080,4075,4080,18891
20200910,1113,4080,4080,4075,4080,89537
20200910,1114,4080,4080,4075,4080,761944
20200910,1115,4080,4080,4075,4080,200679
20200910,1116,4080,4085,4075,4080,181258
20200910,1117,4080,4085,4075,4075,232669
20200910,1118,4080,4080,4075,4075,55603
20200910,1119,4080,4080,4075,4080,10393
20200910,1120,4075,4085,4075,4080,125165
20200910,1121,4080,4085,4080,4080,77138
20200910,1122,4080,4085,4080,4085,14208
20200910,1123,4085,4090,4080,4085,705437
20200910,1124,4085,4090,4080,4085,115731
20200910,1125,4085,4090,4085,4085,98280
20200910,1126,4085,4090,4085,4085,198411
20200910,1127,4085,4085,4080,4080,71113
20200910,1128,4085,4085,4075,4075,527437
20200910,1129,4075,4080,4075,4075,577850
20200910,1130,4075,4080,4070,4075,216969
20200910,1131,4075,4080,4070,4080,32955
20200910,1132,4080,4080,4070,4075,152496
20200910,1133,4075,4075,4070,4070,70982
20200910,1134,4075,4075,4070,4075,66668
20200910,1135,4075,4075,4070,4075,24186
20200910,1136,4075,4075,4070,4070,127964
20200910,1137,4070,4075,4070,4075,19906
20200910,1138,4070,4075,4070,4075,22278
20200910,1139,4070,4075,4070,4070,637004
20200910,1140,4070,4075,4070,4075,125194
20200910,1141,4075,4075,4070,4075,5443
20200910,1142,4075,4075,4065,4070,563245
20200910,1143,4070,4070,4065,4070,44537
20200910,1144,4070,4070,4065,4065,990862
20200910,1145,4065,4065,4060,4065,116216
20200910,1146,4065,4065,4060,4065,451416
20200910,1147,4065,4065,4060,4065,334738
20200910,1148,4065,4065,4060,4065,118444
20200910,1149,4065,4065,4060,4065,62889
20200910,1150,4065,4065,4055,4060,1346797
20200910,1151,4065,4065,4060,4065,38970
20200910,1152,4065,4070,4060,4065,352695
20200910,1153,4070,4070,4060,4065,12032
20200910,1154,4065,4065,4060,4060,92631
20200910,1155,4060,4065,4055,4055,620445
20200910,1156,4060,4060,4055,4060,174932
20200910,1157,4060,4060,4055,4060,281114
20200910,1158,4060,4065,4055,4060,228051
20200910,1159,4060,4065,4055,4060,116661
20200910,1200,4060,4065,4060,4065,106064
20200910,1201,4065,4070,4060,4065,343774
20200910,1202,4065,4070,4060,4065,52437
20200910,1203,4065,4065,4065,4065,14191
20200910,1204,4065,4065,4060,4065,61188
20200910,1205,4065,4065,4060,4065,28163
20200910,1206,4060,4065,4060,4060,520438
20200910,1207,4060,4065,4055,4065,42289
20200910,1208,4065,4065,4060,4065,49676
20200910,1209,4060,4065,4060,4065,151737
20200910,1210,4065,4065,4060,4065,17497
20200910,1211,4065,4065,4060,4060,9848
20200910,1212,4060,4065,4060,4065,22496
20200910,1213,4060,4070,4060,4065,360367
20200910,1214,4065,4070,4060,4065,73789
20200910,1215,4065,4070,4060,4065,87350
20200910,1216,4065,4070,4060,4065,42267
20200910,1217,4065,4070,4060,4060,128895
20200910,1218,4065,4065,4060,4065,31470
20200910,1219,4060,4065,4060,4060,13081
20200910,1220,4060,4065,4060,4060,8054
20200910,1221,4065,4065,4060,4065,9101
20200910,1222,4065,4065,4055,4060,572282
20200910,1223,4060,4060,4055,4060,29755
20200910,1224,4060,4065,4055,4060,146091
20200910,1225,4060,4065,4060,4065,255179
20200910,1226,4065,4065,4060,4065,109479
20200910,1227,4065,4065,4060,4065,167284
20200910,1228,4065,4065,4060,4065,24257
20200910,1229,4065,4070,4060,4065,651912
20200910,1230,4065,4070,4065,4070,691127
20200910,1231,4070,4075,4065,4070,192902
20200910,1232,4065,4070,4065,4070,183522
20200910,1233,4065,4070,4065,4070,17633
20200910,1234,4070,4070,4065,4070,8391
20200910,1235,4065,4070,4065,4070,4567
20200910,1236,4070,4070,4060,4065,332395
20200910,1237,4065,4065,4065,4065,6771
20200910,1238,4065,4065,4060,4065,152196
20200910,1239,4065,4065,4060,4065,37521
20200910,1240,4065,4065,4060,4060,665644
20200910,1241,4060,4065,4060,4065,98124
20200910,1242,4060,4065,4060,4065,32406
20200910,1243,4060,4065,4060,4065,9790
20200910,1244,4065,4065,4060,4065,28441
20200910,1245,4065,4065,4060,4065,6657
20200910,1246,4065,4065,4060,4065,15817
20200910,1247,4065,4070,4065,4070,254364
20200910,1248,4070,4070,4065,4065,179189
20200910,1249,4065,4070,4065,4070,54183
20200910,1250,4070,4070,4065,4070,432404
20200910,1251,4070,4075,4065,4070,184479
20200910,1252,4070,4070,4065,4070,35877
20200910,1253,4070,4070,4065,4070,30065
20200910,1254,4065,4070,4065,4070,11148
20200910,1255,4070,4070,4065,4070,53192
20200910,1256,4070,4070,4065,4070,22627
20200910,1257,4065,4070,4065,4065,1690
20200910,1258,4065,4070,4060,4065,317619
20200910,1259,4065,4070,4060,4060,43518
20200910,1300,4065,4070,4060,4065,39233
20200910,1301,4065,4070,4065,4070,15911
20200910,1302,4065,4070,4065,4070,5014
20200910,1303,4065,4070,4065,4065,37534
20200910,1304,4070,4070,4065,4070,9594
20200910,1305,4070,4070,4065,4065,12376
20200910,1306,4065,4070,4065,4070,23676
20200910,1307,4070,4070,4065,4070,11157
20200910,1308,4070,4070,4065,4070,44022
20200910,1309,4070,4070,4065,4070,507137
20200910,1310,4070,4075,4065,4075,134315
20200910,1311,4075,4080,4070,4075,982761
20200910,1312,4075,4075,4070,4070,78120
20200910,1313,4070,4075,4070,4075,8844
20200910,1314,4070,4075,4070,4070,216666
20200910,1315,4070,4075,4065,4070,97567
20200910,1316,4070,4075,4065,4070,287906
20200910,1317,4070,4075,4065,4075,33801
20200910,1318,4075,4080,4070,4075,608611
20200910,1319,4075,4075,4070,4075,44842
20200910,1320,4075,4075,4070,4070,9549
20200910,1321,4070,4080,4070,4075,144015
20200910,1322,4075,4075,4070,4075,31921
20200910,1323,4075,4075,4070,4070,24865
20200910,1324,4075,4075,4070,4075,41918
20200910,1325,4075,4075,4070,4070,6873
20200910,1326,4075,4075,4070,4075,21344
20200910,1327,4075,4075,4070,4070,93354
20200910,1328,4070,4075,4070,4075,25542
20200910,1329,4075,4075,4070,4075,327504
20200910,1330,4075,4080,4070,4070,585485
20200910,1331,4070,4070,4065,4065,127718
20200910,1332,4065,4070,4065,4070,62322
20200910,1333,4070,4070,4065,4070,435064
20200910,1334,4070,4075,4070,4075,96453
20200910,1335,4075,4075,4070,4070,8230
20200910,1336,4070,4075,4070,4070,11725
20200910,1337,4070,4075,4070,4070,107246
20200910,1338,4065,4070,4065,4070,31296
20200910,1339,4070,4070,4065,4070,413699
20200910,1340,4070,4070,4065,4070,199918
20200910,1341,4070,4070,4065,4070,84438
20200910,1342,4070,4075,4065,4070,95805
20200910,1343,4075,4075,4065,4070,42678
20200910,1344,4070,4070,4065,4065,18295
20200910,1345,4065,4070,4065,4065,780212
20200910,1346,4065,4065,4060,4060,20884
20200910,1347,4065,4065,4060,4060,41278
20200910,1348,4065,4065,4055,4060,1287402
20200910,1349,4060,4060,4055,4060,190266
20200910,1350,4060,4060,4055,4060,154212
20200910,1351,4055,4060,4055,4060,448352
20200910,1352,4060,4065,4055,4060,136578
20200910,1353,4060,4060,4055,4060,342840
20200910,1354,4060,4060,4055,4060,42533
20200910,1355,4060,4060,4050,4055,2086177
20200910,1356,4055,4055,4050,4050,470642
20200910,1357,4055,4055,4050,4055,128544
20200910,1358,4055,4055,4050,4055,1184368
20200910,1359,4055,4055,4050,4055,101365
20200910,1400,4055,4055,4050,4055,720807
20200910,1401,4055,4055,4050,4055,32685
20200910,1402,4055,4055,4050,4050,92691
20200910,1403,4055,4055,4045,4050,1352073
20200910,1404,4050,4050,4045,4050,1156354
20200910,1405,4050,4050,4040,4045,1093628
20200910,1406,4045,4050,4045,4050,247156
20200910,1407,4050,4055,4045,4050,902469
20200910,1408,4050,4055,4045,4050,533524
20200910,1409,4050,4050,4045,4050,239694
20200910,1410,4050,4055,4050,4050,161213
20200910,1411,4055,4055,4050,4050,21118
20200910,1412,4055,4055,4050,4055,624288
20200910,1413,4055,4060,4050,4055,352855
20200910,1414,4055,4060,4055,4055,186122
20200910,1415,4055,4055,4050,4050,246360
20200910,1416,4050,4055,4050,4055,23144
20200910,1417,4055,4055,4050,4055,10963
20200910,1418,4050,4055,4045,4045,646481
20200910,1419,4050,4050,4045,4050,35161
20200910,1420,4050,4055,4045,4050,649464
20200910,1421,4050,4050,4045,4050,79493
20200910,1422,4050,4050,4045,4050,69360
20200910,1423,4045,4050,4045,4045,1243353
20200910,1424,4050,4050,4040,4050,237646
20200910,1425,4050,4050,4045,4050,351190
20200910,1426,4045,4050,4045,4050,40444
20200910,1427,4050,4055,4050,4050,729229
20200910,1428,4055,4055,4045,4050,176942
20200910,1429,4050,4050,4045,4050,37560
20200910,1430,4050,4055,4045,4050,422831
20200910,1431,4050,4055,4045,4055,114540
20200910,1432,4055,4055,4050,4050,286089
20200910,1433,4050,4055,4050,4050,83544
20200910,1434,4050,4055,4050,4055,20026
20200910,1435,4050,4055,4050,4055,64224
20200910,1436,4055,4055,4050,4055,21454
20200910,1437,4055,4055,4045,4055,418007
20200910,1438,4055,4060,4050,4060,1041008
20200910,1439,4060,4060,4055,4060,705295
20200910,1440,4060,4065,4055,4060,814559
20200910,1441,4060,4060,4045,4050,1017487
20200910,1442,4055,4055,4050,4055,51284
20200910,1443,4055,4055,4050,4055,537491
20200910,1444,4050,4055,4045,4045,322144
20200910,1445,4050,4050,4045,4045,37628
20200910,1446,4045,4050,4045,4050,341770
20200910,1447,4050,4050,4045,4045,732216
20200910,1448,4045,4050,4040,4045,348386
20200910,1449,4045,4045,4040,4045,84837
20200910,1450,4045,4050,4040,4045,451841
20200910,1451,4045,4050,4040,4050,185538
20200910,1452,4045,4050,4040,4045,258754
20200910,1453,4045,4045,4040,4045,92390
20200910,1454,4045,4050,4040,4045,288753
20200910,1455,4045,4050,4040,4045,68455
20200910,1456,4050,4050,4040,4045,114042
20200910,1457,4045,4050,4040,4045,139698
20200910,1458,4045,4050,4040,4045,190739
20200910,1459,4045,4050,4040,4045,188825
20200910,1500,4045,4045,4040,4045,100907
20200910,1501,4045,4050,4040,4050,316950
20200910,1502,4045,4050,4045,4045,267848
20200910,1503,4050,4050,4045,4050,130114
20200910,1504,4050,4050,4045,4050,241329
20200910,1505,4050,4050,4045,4050,187121
20200910,1506,4045,4050,4045,4050,48713
20200910,1507,4050,4055,4045,4050,743605
20200910,1508,4050,4060,4050,4055,1109690
20200910,1509,4055,4060,4050,4060,934428
20200910,1510,4060,4060,4045,4055,756972
20200910,1511,4055,4055,4050,4050,158315
20200910,1512,4055,4060,4050,4060,845299
20200910,1513,4060,4060,4050,4055,287652
20200910,1514,4055,4060,4050,4055,396961
20200910,1515,4060,4060,4050,4055,475685
20200910,1516,4055,4060,4050,4055,499811
20200910,1517,4055,4060,4050,4055,343289
20200910,1518,4055,4060,4050,4055,725150
20200910,1519,4055,4060,4050,4055,235926
20200910,1520,4050,4055,4050,4055,1265073
20200910,1530,4060,4060,4060,4060,2448905