날짜,시간,시가,고가,저가,종가,거래량
20200911,0901,4105,4115,4095,4100,6549591
20200911,0902,4100,4100,4085,4095,2527750
20200911,0903,4095,4110,4090,4095,1609857
20200911,0904,4095,4115,4095,4110,1249904
20200911,0905,4110,4120,4105,4115,2106532
20200911,0906,4120,4120,4105,4115,1973565
20200911,0907,4110,4115,4100,4100,1263423
20200911,0908,4100,4110,4100,4110,1024494
20200911,0909,4105,4110,4100,4105,990196
20200911,0910,4105,4115,4105,4105,1481711
20200911,0911,4105,4110,4095,4095,1555622
20200911,0912,4100,4100,4090,4095,681914
20200911,0913,4095,4100,4090,4095,612118
20200911,0914,4095,4100,4090,4095,1042342
20200911,0915,4095,4100,4090,4095,403572
20200911,0916,4095,4095,4085,4090,1356313
20200911,0917,4095,4095,4085,4090,540122
20200911,0918,4090,4090,4085,4085,170273
20200911,0919,4085,4090,4080,4085,1345949
20200911,0920,4085,4095,4085,4090,421104
20200911,0921,4090,4090,4080,4085,1133607
20200911,0922,4080,4085,4080,4085,164358
20200911,0923,4085,4085,4080,4085,269553
20200911,0924,4080,4090,4080,4085,817634
20200911,0925,4085,4085,4080,4085,55693
20200911,0926,4085,4085,4075,4085,2014520
20200911,0927,4080,4085,4080,4085,352386
20200911,0928,4085,4090,4080,4085,342710
20200911,0929,4085,4090,4080,4090,304583
20200911,0930,4090,4095,4085,4095,609725
20200911,0931,4095,4095,4085,4090,434222
20200911,0932,4090,4095,4085,4090,217775
20200911,0933,4095,4095,4085,4090,220201
20200911,0934,4090,4095,4085,4090,289221
20200911,0935,4090,4090,4080,4085,763865
20200911,0936,4085,4090,4080,4085,220316
20200911,0937,4085,4095,4085,4095,178490
20200911,0938,4090,4095,4090,4095,43445
20200911,0939,4095,4100,4090,4095,1219568
20200911,0940,4095,4095,4090,4090,626456
20200911,0941,4090,4090,4085,4090,104043
20200911,0942,4090,4090,4085,4090,323010
20200911,0943,4090,4095,4085,4090,75422
20200911,0944,4095,4095,4090,4095,673249
20200911,0945,4095,4100,4090,4095,293148
20200911,0946,4095,4100,4095,4095,238755
20200911,0947,4095,4105,4090,4100,913370
20200911,0948,4100,4105,4100,4105,89669
20200911,0949,4100,4110,4100,4105,2009261
20200911,0950,4105,4110,4105,4110,152556
20200911,0951,4110,4110,4100,4100,503066
20200911,0952,4105,4105,4100,4105,49318
20200911,0953,4105,4110,4100,4110,342267
20200911,0954,4110,4115,4105,4105,891355
20200911,0955,4110,4115,4110,4115,851950
20200911,0956,4115,4120,4110,4120,657621
20200911,0957,4120,4125,4115,4115,957479
20200911,0958,4115,4130,4115,4125,1230147
20200911,0959,4130,4140,4125,4135,1309968
20200911,1000,4135,4140,4130,4130,1037509
20200911,1001,4130,4135,4125,4125,1063702
20200911,1002,4125,4130,4120,4125,612322
20200911,1003,4125,4130,4125,4130,759293
20200911,1004,4130,4130,4115,4120,519771
20200911,1005,4120,4120,4110,4115,413379
20200911,1006,4115,4120,4105,4110,865892
20200911,1007,4110,4115,4105,4110,642247
20200911,1008,4110,4110,4100,4100,753508
20200911,1009,4100,4105,4095,4100,571916
20200911,1010,4105,4105,4100,4100,404355
20200911,1011,4105,4105,4100,4105,510312
20200911,1012,4105,4105,4100,4105,47437
20200911,1013,4105,4105,4095,4100,696891
20200911,1014,4095,4100,4095,4100,143341
20200911,1015,4100,4105,4095,4100,451470
20200911,1016,4100,4110,4100,4105,467107
20200911,1017,4105,4105,4100,4105,325685
20200911,1018,4105,4110,4100,4105,147538
20200911,1019,4105,4110,4100,4110,204527
20200911,1020,4105,4110,4100,4105,224688
20200911,1021,4110,4110,4100,4100,40984
20200911,1022,4105,4105,4100,4105,785077
20200911,1023,4105,4115,4105,4115,520572
20200911,1024,4110,4115,4110,4110,88030
20200911,1025,4110,4120,4110,4115,634797
20200911,1026,4115,4120,4110,4115,235159
20200911,1027,4115,4120,4115,4120,563325
20200911,1028,4120,4120,4115,4120,47844
20200911,1029,4120,4125,4115,4115,748371
20200911,1030,4120,4120,4115,4115,305047
20200911,1031,4120,4120,4110,4115,263291
20200911,1032,4120,4130,4115,4130,929217
20200911,1033,4130,4135,4120,4125,1176810
20200911,1034,4120,4125,4115,4120,95196
20200911,1035,4115,4120,4110,4110,573525
20200911,1036,4115,4115,4110,4115,152746
20200911,1037,4115,4115,4110,4115,190417
20200911,1038,4115,4120,4110,4115,218195
20200911,1039,4115,4125,4115,4120,343004
20200911,1040,4120,4130,4120,4125,654817
20200911,1041,4125,4130,4120,4125,420610
20200911,1042,4125,4130,4120,4125,200360
20200911,1043,4125,4130,4120,4130,178468
20200911,1044,4125,4130,4125,4130,462109
20200911,1045,4125,4135,4125,4135,1659360
20200911,1046,4135,4145,4135,4145,1290518
20200911,1047,4145,4145,4140,4145,811856
20200911,1048,4140,4145,4130,4140,693934
20200911,1049,4140,4150,4135,4145,1625930
20200911,1050,4145,4145,4130,4135,456032
20200911,1051,4135,4140,4130,4135,325819
20200911,1052,4135,4140,4130,4135,231680
20200911,1053,4130,4135,4130,4135,151335
20200911,1054,4135,4140,4130,4135,727059
20200911,1055,4135,4140,4130,4135,128210
20200911,1056,4140,4140,4130,4130,595263
20200911,1057,4130,4135,4125,4130,884276
20200911,1058,4130,4135,4125,4130,559423
20200911,1059,4130,4130,4125,4125,235500
20200911,1100,4125,4130,4125,4125,54946
20200911,1101,4130,4130,4125,4130,40641
20200911,1102,4125,4135,4125,4135,303063
20200911,1103,4135,4135,4130,4135,48141
20200911,1104,4135,4140,4130,4140,1077200
20200911,1105,4135,4140,4130,4135,206095
20200911,1106,4135,4135,4125,4130,376190
20200911,1107,4130,4130,4120,4125,548455
20200911,1108,4125,4130,4125,4130,160424
20200911,1109,4125,4130,4125,4125,24905
20200911,1110,4125,4130,4120,4125,212383
20200911,1111,4130,4130,4120,4120,56286
20200911,1112,4120,4125,4115,4120,608803
20200911,1113,4120,4125,4115,4120,175950
20200911,1114,4120,4125,4115,4120,146606
20200911,1115,4115,4120,4115,4120,232719
20200911,1116,4125,4125,4120,4120,74343
20200911,1117,4120,4125,4120,4125,21788
20200911,1118,4125,4125,4115,4120,79060
20200911,1119,4120,4125,4115,4120,214392
20200911,1120,4115,4120,4115,4115,72216
20200911,1121,4120,4125,4115,4125,161150
20200911,1122,4120,4125,4115,4120,90550
20200911,1123,4120,4130,4120,4125,331032
20200911,1124,4130,4130,4120,4125,103927
20200911,1125,4125,4130,4120,4130,71329
20200911,1126,4130,4130,4120,4125,119199
20200911,1127,4125,4130,4125,4125,350112
20200911,1128,4125,4130,4120,4125,122450
20200911,1129,4130,4130,4125,4125,18375
20200911,1130,4125,4130,4125,4125,1201087
20200911,1131,4130,4135,4125,4130,74724
20200911,1132,4125,4130,4120,4120,99396
20200911,1133,4120,4125,4120,4125,653322
20200911,1134,4125,4125,4115,4115,158028
20200911,1135,4115,4120,4115,4115,23496
20200911,1136,4120,4120,4110,4115,674071
20200911,1137,4115,4120,4115,4115,94268
20200911,1138,4115,4125,4115,4120,391357
20200911,1139,4120,4125,4120,4125,34330
20200911,1140,4120,4125,4120,4120,16179
20200911,1141,4125,4125,4120,4125,354935
20200911,1142,4125,4125,4120,4125,188582
20200911,1143,4125,4125,4120,4120,161506
20200911,1144,4120,4125,4120,4125,28981
20200911,1145,4125,4125,4115,4115,204779
20200911,1146,4120,4125,4115,4120,67348
20200911,1147,4120,4125,4120,4125,211785
20200911,1148,4120,4130,4120,4130,80804
20200911,1149,4130,4130,4125,4125,27013
20200911,1150,4125,4130,4125,4130,22096
20200911,1151,4130,4130,4125,4130,9688
20200911,1152,4130,4130,4125,4130,612279
20200911,1153,4130,4135,4130,4130,38076
20200911,1154,4130,4135,4130,4135,65501
20200911,1155,4135,4140,4130,4140,407239
20200911,1156,4140,4140,4135,4135,127133
20200911,1157,4135,4140,4135,4135,49761
20200911,1158,4135,4140,4135,4135,101504
20200911,1159,4140,4145,4135,4140,1007807
20200911,1200,4140,4140,4135,4140,106729
20200911,1201,4140,4140,4130,4135,117619
20200911,1202,4135,4135,4125,4130,392171
20200911,1203,4130,4135,4125,4135,55716
20200911,1204,4135,4135,4130,4135,28577
20200911,1205,4135,4135,4125,4130,124690
20200911,1206,4130,4135,4125,4130,113887
20200911,1207,4130,4135,4130,4135,16187
20200911,1208,4130,4135,4130,4130,906763
20200911,1209,4135,4135,4130,4135,28923
20200911,1210,4130,4135,4130,4135,9576
20200911,1211,4135,4135,4130,4130,14503
20200911,1212,4130,4135,4130,4135,8781
20200911,1213,4135,4135,4130,4130,6045
20200911,1214,4135,4135,4130,4135,55284
20200911,1215,4135,4135,4130,4130,10500
20200911,1216,4135,4135,4130,4135,284399
20200911,1217,4130,4140,4130,4140,144565
20200911,1218,4140,4140,4135,4140,25390
20200911,1219,4140,4145,4135,4140,562954
20200911,1220,4145,4145,4140,4140,1383299
20200911,1221,4145,4145,4140,4140,244402
20200911,1222,4140,4140,4135,4140,122763
20200911,1223,4135,4140,4135,4140,45600
20200911,1224,4135,4145,4135,4140,181337
20200911,1225,4140,4145,4135,4140,111473
20200911,1226,4145,4145,4140,4145,249075
20200911,1227,4145,4150,4140,4150,109909
20200911,1228,4145,4150,4145,4145,25840
20200911,1229,4145,4155,4145,4150,1048029
20200911,1230,4150,4155,4150,4155,211065
20200911,1231,4155,4160,4150,4155,1033479
20200911,1232,4155,4155,4150,4150,136093
20200911,1233,4150,4155,4145,4145,428727
20200911,1234,4150,4150,4145,4150,321554
20200911,1235,4145,4150,4140,4145,137371
20200911,1236,4145,4145,4140,4145,34891
20200911,1237,4145,4145,4140,4145,26196
20200911,1238,4140,4145,4140,4145,108522
20200911,1239,4145,4145,4135,4145,794179
20200911,1240,4140,4145,4140,4145,20505
20200911,1241,4145,4145,4140,4140,18564
20200911,1242,4140,4145,4140,4140,17465
20200911,1243,4140,4145,4135,4140,226998
20200911,1244,4135,4140,4135,4140,33723
20200911,1245,4140,4140,4135,4135,92979
20200911,1246,4140,4140,4135,4140,17481
20200911,1247,4140,4145,4135,4145,372581
20200911,1248,4145,4145,4140,4145,85689
20200911,1249,4145,4145,4140,4140,10500
20200911,1250,4145,4145,4140,4145,22289
20200911,1251,4145,4145,4135,4140,263761
20200911,1252,4140,4140,4130,4130,586871
20200911,1253,4135,4140,4130,4140,110111
20200911,1254,4140,4140,4135,4140,40265
20200911,1255,4140,4140,4135,4140,6803
20200911,1256,4140,4140,4135,4140,65829
20200911,1257,4140,4140,4135,4135,34288
20200911,1258,4135,4140,4135,4140,44732
20200911,1259,4135,4140,4135,4140,88453
20200911,1300,4140,4140,4135,4140,19588
20200911,1301,4140,4140,4135,4140,532063
20200911,1302,4135,4140,4135,4140,18851
20200911,1303,4140,4140,4135,4135,9508
20200911,1304,4135,4140,4130,4130,539985
20200911,1305,4130,4135,4130,4130,640663
20200911,1306,4135,4135,4130,4135,364978
20200911,1307,4135,4140,4135,4135,200510
20200911,1308,4140,4140,4135,4140,7475
20200911,1309,4140,4140,4135,4140,100042
20200911,1310,4140,4140,4130,4130,43601
20200911,1311,4135,4135,4130,4130,47893
20200911,1312,4130,4135,4130,4135,16327
20200911,1313,4135,4140,4130,4135,243992
20200911,1314,4135,4140,4135,4135,44067
20200911,1315,4135,4135,4130,4135,3919
20200911,1316,4135,4135,4130,4130,3523
20200911,1317,4130,4135,4130,4130,11866
20200911,1318,4130,4135,4130,4130,22210
20200911,1319,4130,4135,4130,4130,19781
20200911,1320,4135,4135,4130,4130,344989
20200911,1321,4130,4130,4125,4130,197318
20200911,1322,4125,4135,4125,4135,61106
20200911,1323,4130,4135,4130,4135,21842
20200911,1324,4135,4135,4130,4135,21506
20200911,1325,4135,4135,4130,4135,84625
20200911,1326,4135,4135,4125,4125,782337
20200911,1327,4125,4130,4120,4125,140514
20200911,1328,4120,4130,4120,4120,353719
20200911,1329,4125,4130,4120,4130,188000
20200911,1330,4125,4130,4120,4130,293711
20200911,1331,4130,4130,4120,4125,1090036
20200911,1332,4125,4130,4120,4130,21326
20200911,1333,4130,4130,4125,4130,17475
20200911,1334,4130,4130,4125,4130,22487
20200911,1335,4130,4130,4125,4130,21230
20200911,1336,4130,4130,4125,4125,151951
20200911,1337,4130,4130,4125,4130,8188
20200911,1338,4125,4130,4125,4125,4592
20200911,1339,4130,4130,4125,4125,51393
20200911,1340,4125,4130,4125,4125,347526
20200911,1341,4125,4125,4120,4125,30046
20200911,1342,4120,4125,4115,4120,298291
20200911,1343,4115,4125,4115,4125,194022
20200911,1344,4120,4125,4120,4120,20618
20200911,1345,4120,4125,4115,4120,186550
20200911,1346,4120,4120,4115,4120,44881
20200911,1347,4120,4120,4115,4115,21490
20200911,1348,4120,4120,4115,4115,29415
20200911,1349,4115,4125,4115,4120,488919
20200911,1350,4120,4125,4120,4125,120008
20200911,1351,4125,4125,4120,4120,157943
20200911,1352,4125,4125,4120,4125,74134
20200911,1353,4120,4125,4120,4125,21167
20200911,1354,4125,4125,4120,4125,4048
20200911,1355,4125,4125,4120,4125,24462
20200911,1356,4125,4125,4120,4125,22133
20200911,1357,4120,4125,4120,4120,5012
20200911,1358,4125,4125,4120,4120,445504
20200911,1359,4120,4125,4115,4120,125497
20200911,1400,4120,4125,4120,4125,43018
20200911,1401,4125,4130,4120,4125,783030
20200911,1402,4125,4125,4120,4120,56097
20200911,1403,4120,4125,4120,4120,10267
20200911,1404,4120,4125,4115,4115,643417
20200911,1405,4120,4120,4115,4120,20270
20200911,1406,4120,4120,4110,4115,1131291
20200911,1407,4115,4120,4110,4120,383637
20200911,1408,4115,4120,4115,4120,44058
20200911,1409,4120,4120,4110,4115,304701
20200911,1410,4115,4120,4110,4115,33274
20200911,1411,4115,4115,4110,4110,20535
20200911,1412,4110,4115,4110,4115,44118
20200911,1413,4110,4115,4110,4110,71576
20200911,1414,4115,4120,4110,4120,259704
20200911,1415,4115,4120,4115,4115,154928
20200911,1416,4115,4115,4110,4110,133703
20200911,1417,4115,4115,4110,4110,699645
20200911,1418,4110,4115,4110,4110,127899
20200911,1419,4110,4115,4110,4115,18343
20200911,1420,4110,4120,4110,4115,499361
20200911,1421,4115,4120,4110,4115,50190
20200911,1422,4115,4115,4110,4115,23404
20200911,1423,4110,4115,4110,4115,13276
20200911,1424,4115,4115,4110,4115,139442
20200911,1425,4115,4120,4115,4120,9598
20200911,1426,4120,4120,4110,4115,153167
20200911,1427,4120,4120,4110,4115,28076
20200911,1428,4120,4120,4115,4115,165154
20200911,1429,4115,4115,4105,4105,334102
20200911,1430,4110,4110,4105,4105,75477
20200911,1431,4110,4110,4100,4105,778323
20200911,1432,4100,4105,4100,4100,827911
20200911,1433,4100,4110,4100,4105,532562
20200911,1434,4105,4105,4100,4100,12710
20200911,1435,4100,4105,4100,4100,67606
20200911,1436,4105,4105,4100,4100,110594
20200911,1437,4100,4105,4095,4100,750377
20200911,1438,4100,4100,4095,4100,92150
20200911,1439,4095,4100,4090,4095,1477425
20200911,1440,4095,4100,4095,4100,122403
20200911,1441,4100,4100,4090,4090,445760
20200911,1442,4095,4100,4090,4095,473010
20200911,1443,4095,4095,4090,4095,317635
20200911,1444,4090,4095,4090,4095,101072
20200911,1445,4095,4095,4090,4090,181115
20200911,1446,4090,4095,4085,4095,561629
20200911,1447,4095,4095,4090,4090,28129
20200911,1448,4090,4095,4085,4085,285319
20200911,1449,4085,4090,4085,4090,62246
20200911,1450,4090,4090,4080,4080,715712
20200911,1451,4085,4085,4080,4080,300252
20200911,1452,4085,4085,4075,4075,482083
20200911,1453,4080,4080,4075,4080,225935
20200911,1454,4080,4080,4070,4070,1449397
20200911,1455,4070,4070,4065,4065,580901
20200911,1456,4070,4075,4065,4075,1138939
20200911,1457,4075,4075,4070,4075,275540
20200911,1458,4075,4075,4070,4075,296892
20200911,1459,4070,4075,4070,4070,276877
20200911,1500,4075,4075,4070,4075,111795
20200911,1501,4075,4080,4070,4080,191057
20200911,1502,4080,4085,4075,4075,469961
20200911,1503,4080,4085,4075,4080,183921
20200911,1504,4085,4085,4075,4075,696663
20200911,1505,4080,4085,4075,4080,192062
20200911,1506,4085,4085,4080,4085,47385
20200911,1507,4085,4090,4080,4085,924139
20200911,1508,4085,4085,4075,4080,421743
20200911,1509,4075,4085,4075,4075,145329
20200911,1510,4080,4080,4075,4080,57587
20200911,1511,4080,4080,4070,4070,484878
20200911,1512,4075,4080,4070,4080,481907
20200911,1513,4080,4085,4075,4080,518008
20200911,1514,4080,4085,4075,4080,247048
20200911,1515,4080,4085,4075,4080,105361
20200911,1516,4080,4080,4075,4075,718901
20200911,1517,4075,4080,4075,4080,213870
20200911,1518,4075,4080,4075,4075,837660
20200911,1519,4075,4080,4070,4075,224105
20200911,1520,4075,4075,4070,4070,812489
20200911,1530,4065,4065,4065,4065,1855336