날짜,시간,시가,고가,저가,종가,거래량
20200814,0901,3985,4000,3975,3995,1636015
20200814,0902,3995,4005,3985,3990,1888761
20200814,0903,3990,4000,3985,4000,760706
20200814,0904,3995,4010,3995,4005,1717617
20200814,0905,4005,4010,4000,4005,830755
20200814,0906,4005,4015,4000,4005,1045868
20200814,0907,4005,4005,3990,4000,1429469
20200814,0908,4000,4005,3995,3995,554613
20200814,0909,3990,4000,3980,3980,1331214
20200814,0910,3980,3985,3975,3975,1464016
20200814,0911,3975,3980,3970,3980,1249658
20200814,0912,3975,3985,3975,3980,437319
20200814,0913,3980,3980,3970,3980,611571
20200814,0914,3975,3980,3965,3970,890255
20200814,0915,3970,3980,3965,3980,707209
20200814,0916,3980,3990,3975,3985,669804
20200814,0917,3985,3990,3980,3985,511444
20200814,0918,3985,3990,3980,3990,454491
20200814,0919,3995,3995,3985,3995,875930
20200814,0920,3990,4000,3990,3995,579888
20200814,0921,3995,4005,3995,4000,930965
20200814,0922,4000,4020,4000,4020,1209032
20200814,0923,4020,4030,4010,4010,2034470
20200814,0924,4010,4020,4010,4015,745194
20200814,0925,4015,4020,4010,4010,547659
20200814,0926,4010,4015,4005,4010,805568
20200814,0927,4010,4020,4005,4015,751617
20200814,0928,4020,4025,4015,4020,864087
20200814,0929,4025,4030,4020,4025,1086809
20200814,0930,4025,4035,4020,4025,1562980
20200814,0931,4025,4030,4020,4025,765320
20200814,0932,4025,4035,4020,4025,1060591
20200814,0933,4025,4025,4015,4020,942710
20200814,0934,4020,4030,4015,4030,246503
20200814,0935,4030,4035,4025,4030,1172845
20200814,0936,4030,4035,4025,4030,634659
20200814,0937,4035,4040,4015,4020,2446745
20200814,0938,4020,4025,4015,4020,631376
20200814,0939,4015,4025,4015,4020,369023
20200814,0940,4020,4025,4015,4020,546373
20200814,0941,4020,4025,4010,4010,919854
20200814,0942,4010,4020,4010,4015,376386
20200814,0943,4020,4030,4015,4030,610507
20200814,0944,4025,4030,4020,4025,408096
20200814,0945,4025,4035,4025,4030,1455503
20200814,0946,4030,4035,4025,4030,407148
20200814,0947,4030,4040,4030,4035,1240244
20200814,0948,4035,4040,4030,4035,933387
20200814,0949,4035,4040,4035,4040,593243
20200814,0950,4040,4045,4035,4040,722876
20200814,0951,4040,4045,4035,4035,400271
20200814,0952,4040,4040,4030,4035,848417
20200814,0953,4035,4045,4035,4045,667181
20200814,0954,4045,4045,4040,4040,172808
20200814,0955,4045,4050,4040,4050,1511305
20200814,0956,4050,4060,4045,4055,1841613
20200814,0957,4055,4055,4045,4055,771093
20200814,0958,4055,4065,4050,4065,1081168
20200814,0959,4065,4065,4055,4065,1763816
20200814,1000,4060,4070,4060,4070,1243609
20200814,1001,4070,4070,4055,4055,907294
20200814,1002,4055,4060,4050,4050,493327
20200814,1003,4055,4055,4045,4055,1431933
20200814,1004,4055,4065,4050,4060,921997
20200814,1005,4065,4065,4060,4060,457103
20200814,1006,4060,4070,4055,4070,875615
20200814,1007,4070,4075,4065,4070,1149664
20200814,1008,4070,4075,4065,4070,497486
20200814,1009,4075,4080,4065,4070,1755562
20200814,1010,4070,4085,4065,4080,1107333
20200814,1011,4080,4100,4075,4095,2454862
20200814,1012,4095,4095,4085,4095,898565
20200814,1013,4095,4110,4090,4105,2401264
20200814,1014,4110,4110,4090,4090,2171396
20200814,1015,4095,4095,4085,4085,1247659
20200814,1016,4090,4095,4080,4090,1576252
20200814,1017,4095,4105,4090,4100,1622325
20200814,1018,4105,4110,4100,4105,1435294
20200814,1019,4105,4110,4100,4105,1079518
20200814,1020,4105,4110,4095,4105,1326489
20200814,1021,4110,4120,4105,4120,1689713
20200814,1022,4120,4120,4105,4105,1646499
20200814,1023,4110,4115,4100,4105,1171878
20200814,1024,4105,4105,4095,4100,1416484
20200814,1025,4100,4105,4090,4100,1626041
20200814,1026,4100,4105,4085,4085,1053144
20200814,1027,4085,4090,4080,4085,1339578
20200814,1028,4085,4095,4080,4090,1084906
20200814,1029,4090,4090,4075,4080,1376905
20200814,1030,4075,4085,4075,4080,995371
20200814,1031,4080,4085,4070,4075,631563
20200814,1032,4075,4080,4070,4075,627922
20200814,1033,4075,4075,4060,4065,1051520
20200814,1034,4065,4070,4055,4060,1530150
20200814,1035,4060,4070,4055,4065,784117
20200814,1036,4070,4070,4060,4065,308473
20200814,1037,4065,4065,4055,4060,620347
20200814,1038,4055,4060,4050,4055,748227
20200814,1039,4055,4060,4050,4055,599117
20200814,1040,4055,4060,4050,4055,303443
20200814,1041,4055,4060,4050,4060,546627
20200814,1042,4060,4060,4050,4055,331650
20200814,1043,4055,4055,4050,4055,713051
20200814,1044,4050,4060,4050,4060,588573
20200814,1045,4060,4065,4050,4065,1172480
20200814,1046,4065,4065,4055,4065,609258
20200814,1047,4060,4070,4060,4070,635812
20200814,1048,4070,4075,4060,4065,1400485
20200814,1049,4065,4065,4050,4055,482608
20200814,1050,4050,4055,4035,4040,1600614
20200814,1051,4045,4050,4035,4045,1139715
20200814,1052,4045,4055,4040,4050,588703
20200814,1053,4055,4055,4045,4050,338034
20200814,1054,4050,4055,4045,4050,305044
20200814,1055,4050,4055,4045,4055,240183
20200814,1056,4055,4055,4040,4050,256827
20200814,1057,4050,4050,4040,4045,228422
20200814,1058,4050,4050,4045,4050,89347
20200814,1059,4050,4050,4040,4050,657078
20200814,1100,4050,4055,4045,4045,217688
20200814,1101,4050,4065,4045,4065,1125514
20200814,1102,4065,4065,4050,4055,301706
20200814,1103,4055,4055,4045,4050,484269
20200814,1104,4050,4060,4050,4050,355298
20200814,1105,4050,4055,4045,4050,294849
20200814,1106,4055,4060,4050,4055,265222
20200814,1107,4055,4055,4045,4050,238066
20200814,1108,4050,4055,4040,4045,500528
20200814,1109,4040,4050,4040,4050,495996
20200814,1110,4050,4050,4045,4050,47680
20200814,1111,4050,4055,4045,4045,1052317
20200814,1112,4045,4045,4040,4040,179493
20200814,1113,4045,4045,4035,4040,1297722
20200814,1114,4040,4045,4040,4040,118811
20200814,1115,4045,4045,4040,4045,69841
20200814,1116,4045,4045,4035,4035,206283
20200814,1117,4035,4040,4030,4040,627029
20200814,1118,4040,4040,4030,4030,245045
20200814,1119,4035,4040,4030,4040,883347
20200814,1120,4035,4040,4030,4040,362461
20200814,1121,4040,4045,4035,4040,450639
20200814,1122,4040,4045,4040,4045,286594
20200814,1123,4040,4045,4035,4045,288926
20200814,1124,4045,4045,4040,4045,57524
20200814,1125,4045,4045,4035,4045,467005
20200814,1126,4045,4045,4040,4045,100796
20200814,1127,4045,4045,4035,4040,285858
20200814,1128,4040,4040,4035,4040,80538
20200814,1129,4040,4045,4040,4045,251366
20200814,1130,4045,4045,4040,4040,271216
20200814,1131,4040,4045,4035,4045,320930
20200814,1132,4045,4045,4040,4040,80235
20200814,1133,4045,4045,4040,4040,25642
20200814,1134,4045,4050,4040,4050,427568
20200814,1135,4050,4055,4045,4055,411048
20200814,1136,4055,4060,4050,4055,494031
20200814,1137,4055,4060,4050,4055,343156
20200814,1138,4055,4055,4045,4045,617970
20200814,1139,4050,4050,4045,4045,21460
20200814,1140,4050,4050,4045,4045,57084
20200814,1141,4050,4050,4040,4045,423684
20200814,1142,4045,4050,4045,4050,168170
20200814,1143,4055,4055,4050,4055,27496
20200814,1144,4055,4060,4050,4055,295675
20200814,1145,4055,4060,4050,4060,110970
20200814,1146,4060,4060,4050,4060,307200
20200814,1147,4055,4060,4050,4055,151590
20200814,1148,4055,4055,4045,4050,218429
20200814,1149,4050,4050,4045,4050,36092
20200814,1150,4050,4050,4045,4045,533625
20200814,1151,4045,4050,4040,4050,354671
20200814,1152,4050,4050,4045,4050,12374
20200814,1153,4050,4055,4045,4055,607190
20200814,1154,4055,4055,4050,4055,488486
20200814,1155,4060,4060,4050,4055,140254
20200814,1156,4055,4060,4055,4060,146158
20200814,1157,4055,4065,4055,4060,564967
20200814,1158,4060,4060,4055,4055,423181
20200814,1159,4055,4060,4050,4055,31437
20200814,1200,4055,4060,4050,4060,298491
20200814,1201,4060,4065,4055,4060,235466
20200814,1202,4060,4065,4060,4060,46809
20200814,1203,4060,4065,4055,4065,275291
20200814,1204,4065,4065,4060,4060,66622
20200814,1205,4065,4065,4060,4065,246873
20200814,1206,4065,4070,4060,4070,370628
20200814,1207,4065,4070,4065,4070,399998
20200814,1208,4070,4075,4065,4065,582983
20200814,1209,4065,4070,4060,4060,62131
20200814,1210,4065,4070,4060,4065,600268
20200814,1211,4065,4070,4060,4070,172512
20200814,1212,4070,4075,4065,4075,390742
20200814,1213,4075,4075,4065,4065,197395
20200814,1214,4065,4070,4060,4060,247749
20200814,1215,4065,4065,4060,4060,34680
20200814,1216,4060,4065,4055,4060,185120
20200814,1217,4060,4060,4055,4060,181757
20200814,1218,4060,4065,4055,4060,63602
20200814,1219,4065,4070,4060,4065,184324
20200814,1220,4065,4070,4060,4065,144266
20200814,1221,4065,4070,4065,4065,52405
20200814,1222,4065,4065,4055,4055,295145
20200814,1223,4060,4060,4055,4060,64537
20200814,1224,4060,4060,4055,4060,20944
20200814,1225,4055,4060,4055,4055,285996
20200814,1226,4055,4060,4050,4050,344579
20200814,1227,4050,4055,4050,4055,199284
20200814,1228,4055,4060,4050,4055,44201
20200814,1229,4055,4060,4050,4060,80412
20200814,1230,4060,4060,4055,4060,49804
20200814,1231,4060,4065,4055,4065,402014
20200814,1232,4065,4065,4055,4060,223863
20200814,1233,4065,4065,4060,4065,348106
20200814,1234,4065,4065,4060,4060,155620
20200814,1235,4060,4065,4055,4060,39758
20200814,1236,4060,4060,4055,4060,91686
20200814,1237,4060,4060,4055,4060,23496
20200814,1238,4060,4065,4055,4065,113845
20200814,1239,4065,4065,4060,4065,17811
20200814,1240,4065,4065,4060,4065,9910
20200814,1241,4060,4065,4060,4065,22109
20200814,1242,4060,4070,4060,4070,354398
20200814,1243,4070,4070,4065,4065,401356
20200814,1244,4060,4070,4060,4065,75274
20200814,1245,4065,4070,4060,4070,67040
20200814,1246,4070,4070,4060,4060,333388
20200814,1247,4060,4065,4055,4055,124494
20200814,1248,4055,4060,4055,4055,145147
20200814,1249,4060,4060,4055,4060,305867
20200814,1250,4060,4065,4055,4060,134837
20200814,1251,4065,4065,4055,4060,104795
20200814,1252,4060,4060,4055,4060,143349
20200814,1253,4055,4065,4055,4060,86375
20200814,1254,4065,4065,4060,4060,9187
20200814,1255,4065,4070,4060,4065,486584
20200814,1256,4070,4070,4065,4070,60137
20200814,1257,4070,4070,4065,4065,43883
20200814,1258,4070,4070,4060,4065,294287
20200814,1259,4065,4065,4060,4065,59649
20200814,1300,4065,4070,4060,4070,230307
20200814,1301,4070,4075,4065,4065,781239
20200814,1302,4070,4070,4065,4070,164301
20200814,1303,4070,4070,4065,4070,35057
20200814,1304,4070,4070,4065,4065,49291
20200814,1305,4070,4075,4065,4070,267240
20200814,1306,4075,4080,4070,4080,618516
20200814,1307,4080,4080,4075,4080,379900
20200814,1308,4080,4085,4075,4080,1256667
20200814,1309,4080,4085,4075,4075,189244
20200814,1310,4080,4085,4075,4080,216942
20200814,1311,4080,4080,4070,4075,508623
20200814,1312,4070,4080,4070,4080,187135
20200814,1313,4080,4080,4070,4070,180825
20200814,1314,4070,4075,4070,4075,74921
20200814,1315,4075,4080,4070,4075,189087
20200814,1316,4080,4080,4075,4080,41040
20200814,1317,4075,4085,4075,4085,419621
20200814,1318,4080,4085,4075,4080,306629
20200814,1319,4080,4080,4070,4075,421185
20200814,1320,4075,4075,4070,4075,88937
20200814,1321,4075,4085,4075,4080,102513
20200814,1322,4085,4085,4075,4075,89825
20200814,1323,4080,4080,4070,4075,353188
20200814,1324,4075,4075,4065,4070,358219
20200814,1325,4070,4075,4070,4075,144285
20200814,1326,4075,4075,4070,4070,204960
20200814,1327,4070,4075,4065,4070,270143
20200814,1328,4075,4075,4065,4075,114275
20200814,1329,4070,4075,4065,4065,45718
20200814,1330,4065,4070,4060,4065,620019
20200814,1331,4070,4070,4060,4065,162155
20200814,1332,4060,4065,4055,4060,491139
20200814,1333,4060,4060,4055,4055,224812
20200814,1334,4055,4055,4050,4050,125864
20200814,1335,4055,4055,4050,4050,631555
20200814,1336,4050,4055,4050,4055,147789
20200814,1337,4055,4055,4050,4055,80517
20200814,1338,4050,4055,4050,4055,38490
20200814,1339,4055,4055,4045,4050,635454
20200814,1340,4055,4055,4045,4050,307461
20200814,1341,4045,4050,4040,4045,1343956
20200814,1342,4040,4050,4040,4045,684529
20200814,1343,4045,4050,4040,4045,392392
20200814,1344,4050,4050,4040,4045,179473
20200814,1345,4045,4045,4040,4045,38109
20200814,1346,4045,4045,4035,4040,932209
20200814,1347,4040,4040,4035,4040,492327
20200814,1348,4035,4045,4035,4045,603050
20200814,1349,4045,4045,4040,4045,177251
20200814,1350,4045,4045,4040,4040,454828
20200814,1351,4040,4050,4040,4045,222721
20200814,1352,4050,4050,4045,4050,8043
20200814,1353,4050,4050,4045,4050,38049
20200814,1354,4050,4050,4045,4050,345905
20200814,1355,4050,4055,4045,4045,307787
20200814,1356,4050,4050,4040,4040,502207
20200814,1357,4045,4050,4040,4045,200465
20200814,1358,4045,4050,4040,4045,107047
20200814,1359,4045,4055,4045,4050,275451
20200814,1400,4050,4055,4050,4050,37695
20200814,1401,4055,4055,4050,4055,253290
20200814,1402,4050,4055,4050,4055,40659
20200814,1403,4055,4055,4050,4055,32408
20200814,1404,4055,4055,4045,4050,265863
20200814,1405,4050,4050,4040,4045,392476
20200814,1406,4045,4050,4040,4045,90231
20200814,1407,4050,4050,4045,4045,26568
20200814,1408,4050,4055,4045,4055,226575
20200814,1409,4055,4055,4045,4050,118361
20200814,1410,4055,4055,4050,4050,108536
20200814,1411,4055,4055,4045,4050,173705
20200814,1412,4050,4050,4040,4045,246065
20200814,1413,4050,4050,4045,4050,24936
20200814,1414,4050,4050,4045,4050,147364
20200814,1415,4050,4055,4050,4055,19011
20200814,1416,4050,4055,4045,4050,67867
20200814,1417,4045,4050,4045,4050,61016
20200814,1418,4050,4050,4045,4045,206651
20200814,1419,4050,4050,4045,4050,23855
20200814,1420,4050,4055,4045,4055,371366
20200814,1421,4050,4060,4050,4055,1219726
20200814,1422,4055,4055,4045,4050,136070
20200814,1423,4050,4050,4045,4050,20376
20200814,1424,4050,4055,4045,4050,145757
20200814,1425,4050,4050,4045,4045,46413
20200814,1426,4050,4050,4040,4045,579346
20200814,1427,4045,4050,4040,4045,706822
20200814,1428,4050,4050,4045,4045,33362
20200814,1429,4050,4055,4045,4055,648377
20200814,1430,4050,4055,4050,4055,59513
20200814,1431,4055,4055,4045,4050,590221
20200814,1432,4055,4060,4050,4055,261249
20200814,1433,4060,4065,4055,4060,870651
20200814,1434,4060,4060,4055,4060,137946
20200814,1435,4060,4070,4060,4065,858232
20200814,1436,4070,4070,4060,4065,855810
20200814,1437,4065,4070,4065,4070,150116
20200814,1438,4070,4070,4060,4065,561150
20200814,1439,4065,4065,4060,4065,53641
20200814,1440,4065,4070,4060,4065,376120
20200814,1441,4065,4070,4060,4065,168330
20200814,1442,4065,4065,4060,4065,90576
20200814,1443,4065,4065,4060,4060,48285
20200814,1444,4065,4065,4055,4055,347156
20200814,1445,4060,4060,4050,4055,408077
20200814,1446,4055,4065,4055,4065,473043
20200814,1447,4065,4065,4060,4060,85852
20200814,1448,4065,4075,4060,4070,1081249
20200814,1449,4075,4075,4070,4070,201493
20200814,1450,4075,4075,4065,4075,482195
20200814,1451,4070,4075,4065,4065,252313
20200814,1452,4070,4070,4060,4060,106636
20200814,1453,4060,4070,4060,4070,416825
20200814,1454,4065,4070,4065,4065,51561
20200814,1455,4070,4070,4060,4060,365648
20200814,1456,4065,4070,4060,4060,234894
20200814,1457,4065,4065,4055,4060,326136
20200814,1458,4060,4060,4050,4050,385687
20200814,1459,4055,4060,4050,4055,212463
20200814,1500,4050,4060,4050,4055,154158
20200814,1501,4055,4060,4050,4055,152666
20200814,1502,4055,4065,4055,4055,385664
20200814,1503,4055,4060,4045,4050,726271
20200814,1504,4050,4050,4040,4050,778026
20200814,1505,4045,4050,4040,4045,175801
20200814,1506,4045,4050,4040,4045,295461
20200814,1507,4045,4050,4040,4040,403333
20200814,1508,4045,4050,4045,4045,248501
20200814,1509,4045,4050,4045,4045,31209
20200814,1510,4050,4055,4045,4055,425045
20200814,1511,4055,4055,4045,4050,51531
20200814,1512,4050,4055,4045,4045,196991
20200814,1513,4050,4050,4040,4045,381536
20200814,1514,4045,4050,4040,4050,161709
20200814,1515,4045,4050,4040,4045,299263
20200814,1516,4045,4045,4040,4045,190041
20200814,1517,4040,4045,4035,4035,1154801
20200814,1518,4035,4040,4025,4030,1157491
20200814,1519,4030,4030,4025,4025,429215
20200814,1520,4030,4035,4025,4030,945967
20200814,1530,4045,4045,4045,4045,1593284