날짜,시간,시가,고가,저가,종가,거래량
20200803,0901,13780,13800,13750,13760,871398
20200803,0902,13760,13815,13730,13795,596394
20200803,0903,13795,13800,13755,13755,433044
20200803,0904,13760,13760,13695,13700,441458
20200803,0905,13705,13715,13670,13680,480930
20200803,0906,13680,13695,13655,13685,400520
20200803,0907,13685,13715,13680,13695,333262
20200803,0908,13695,13705,13655,13665,209249
20200803,0909,13660,13665,13640,13665,272230
20200803,0910,13670,13670,13650,13660,164496
20200803,0911,13660,13660,13630,13640,278888
20200803,0912,13640,13640,13615,13625,179822
20200803,0913,13625,13660,13615,13640,287880
20200803,0914,13635,13645,13620,13640,230979
20200803,0915,13645,13650,13630,13650,165457
20200803,0916,13650,13655,13625,13650,201662
20200803,0917,13650,13665,13645,13660,210130
20200803,0918,13660,13665,13625,13625,207720
20200803,0919,13625,13650,13610,13650,250934
20200803,0920,13650,13670,13640,13670,199141
20200803,0921,13665,13670,13660,13665,137483
20200803,0922,13660,13675,13635,13635,218746
20200803,0923,13640,13650,13635,13640,117703
20200803,0924,13635,13635,13600,13600,584630
20200803,0925,13600,13620,13595,13605,274124
20200803,0926,13605,13660,13605,13660,458209
20200803,0927,13655,13660,13640,13645,117758
20200803,0928,13640,13660,13630,13645,148823
20200803,0929,13650,13660,13635,13655,51284
20200803,0930,13655,13675,13655,13670,128501
20200803,0931,13670,13705,13670,13700,274868
20200803,0932,13700,13715,13695,13700,213980
20200803,0933,13705,13705,13685,13690,132554
20200803,0934,13695,13720,13695,13715,263291
20200803,0935,13715,13735,13715,13730,165218
20200803,0936,13735,13740,13720,13725,158172
20200803,0937,13725,13750,13725,13745,164905
20200803,0938,13740,13740,13720,13725,68596
20200803,0939,13720,13720,13685,13695,154290
20200803,0940,13695,13695,13675,13685,177492
20200803,0941,13690,13710,13680,13705,97959
20200803,0942,13710,13715,13685,13700,77006
20200803,0943,13705,13705,13670,13675,200141
20200803,0944,13670,13680,13665,13680,136651
20200803,0945,13675,13680,13655,13660,103376
20200803,0946,13655,13675,13655,13670,89254
20200803,0947,13670,13705,13665,13700,109961
20200803,0948,13700,13715,13695,13715,151853
20200803,0949,13715,13725,13710,13720,124605
20200803,0950,13720,13720,13705,13710,56972
20200803,0951,13710,13715,13705,13715,26930
20200803,0952,13715,13720,13710,13710,87185
20200803,0953,13710,13735,13705,13730,66541
20200803,0954,13735,13735,13685,13700,147368
20200803,0955,13695,13700,13680,13680,43120
20200803,0956,13680,13690,13665,13690,178857
20200803,0957,13685,13685,13675,13685,32656
20200803,0958,13680,13690,13675,13680,90865
20200803,0959,13680,13690,13665,13680,57273
20200803,1000,13680,13685,13675,13685,17724
20200803,1001,13685,13725,13680,13720,274902
20200803,1002,13720,13730,13710,13710,97289
20200803,1003,13715,13715,13655,13665,218886
20200803,1004,13665,13665,13645,13650,147559
20200803,1005,13650,13655,13640,13645,153247
20200803,1006,13645,13655,13640,13650,197836
20200803,1007,13650,13680,13645,13680,143640
20200803,1008,13680,13685,13670,13680,139973
20200803,1009,13680,13695,13675,13690,104321
20200803,1010,13690,13710,13690,13710,135180
20200803,1011,13710,13725,13700,13720,114273
20200803,1012,13725,13755,13720,13755,371916
20200803,1013,13750,13780,13750,13775,206912
20200803,1014,13775,13800,13775,13785,200290
20200803,1015,13785,13790,13765,13775,176430
20200803,1016,13780,13785,13750,13755,142518
20200803,1017,13755,13755,13740,13745,38863
20200803,1018,13745,13745,13720,13725,85291
20200803,1019,13725,13740,13720,13740,93109
20200803,1020,13740,13760,13735,13750,90431
20200803,1021,13750,13750,13735,13740,81307
20200803,1022,13740,13755,13735,13740,49339
20200803,1023,13735,13740,13730,13735,42497
20200803,1024,13735,13740,13725,13735,18800
20200803,1025,13735,13765,13735,13755,105717
20200803,1026,13755,13775,13755,13760,77762
20200803,1027,13760,13775,13760,13770,33455
20200803,1028,13770,13785,13770,13785,73704
20200803,1029,13790,13795,13770,13785,123975
20200803,1030,13785,13810,13785,13810,254476
20200803,1031,13810,13850,13810,13820,593848
20200803,1032,13820,13835,13800,13810,89971
20200803,1033,13810,13815,13795,13800,255304
20200803,1034,13800,13805,13775,13785,150765
20200803,1035,13780,13795,13775,13790,138466
20200803,1036,13790,13805,13785,13800,52232
20200803,1037,13800,13810,13785,13800,145904
20200803,1038,13805,13815,13795,13810,66379
20200803,1039,13810,13825,13810,13825,385147
20200803,1040,13820,13825,13805,13810,32263
20200803,1041,13815,13820,13810,13815,228495
20200803,1042,13815,13830,13810,13815,181759
20200803,1043,13820,13825,13810,13815,99875
20200803,1044,13815,13815,13785,13785,126425
20200803,1045,13780,13785,13780,13780,67896
20200803,1046,13790,13810,13785,13785,98718
20200803,1047,13780,13785,13765,13780,124741
20200803,1048,13780,13795,13775,13780,198626
20200803,1049,13780,13780,13765,13770,85149
20200803,1050,13770,13775,13765,13765,148187
20200803,1051,13765,13780,13760,13775,24775
20200803,1052,13775,13785,13765,13780,63792
20200803,1053,13780,13790,13775,13785,66497
20200803,1054,13790,13800,13785,13800,81649
20200803,1055,13795,13795,13775,13775,37551
20200803,1056,13780,13785,13760,13785,106873
20200803,1057,13785,13795,13780,13785,85833
20200803,1058,13790,13795,13780,13780,60962
20200803,1059,13780,13795,13775,13790,17655
20200803,1100,13795,13795,13785,13795,70956
20200803,1101,13790,13795,13765,13765,114933
20200803,1102,13770,13775,13765,13770,52349
20200803,1103,13775,13775,13760,13765,18217
20200803,1104,13760,13770,13755,13760,133923
20200803,1105,13760,13765,13755,13755,48769
20200803,1106,13755,13765,13750,13765,127601
20200803,1107,13765,13775,13750,13760,64165
20200803,1108,13755,13755,13745,13750,37323
20200803,1109,13750,13755,13745,13745,37896
20200803,1110,13750,13750,13720,13720,146184
20200803,1111,13720,13725,13710,13720,235289
20200803,1112,13725,13725,13710,13715,59547
20200803,1113,13715,13725,13705,13715,80583
20200803,1114,13710,13725,13705,13720,18324
20200803,1115,13720,13730,13720,13730,75725
20200803,1116,13730,13730,13715,13720,41228
20200803,1117,13720,13720,13705,13705,115890
20200803,1118,13700,13715,13690,13695,147932
20200803,1119,13690,13715,13690,13715,92078
20200803,1120,13710,13725,13700,13725,179811
20200803,1121,13720,13735,13720,13730,82815
20200803,1122,13730,13740,13720,13740,94591
20200803,1123,13740,13745,13730,13740,176149
20200803,1124,13745,13750,13730,13740,81316
20200803,1125,13740,13740,13720,13730,120705
20200803,1126,13730,13730,13710,13720,58896
20200803,1127,13720,13720,13710,13720,131587
20200803,1128,13720,13720,13705,13710,65089
20200803,1129,13710,13710,13690,13695,101957
20200803,1130,13690,13695,13680,13680,93158
20200803,1131,13685,13690,13670,13690,95121
20200803,1132,13690,13705,13685,13695,57504
20200803,1133,13700,13710,13695,13700,36119
20200803,1134,13700,13710,13700,13705,26477
20200803,1135,13710,13715,13705,13715,41149
20200803,1136,13715,13720,13705,13715,64795
20200803,1137,13715,13735,13715,13730,77168
20200803,1138,13730,13740,13725,13730,71099
20200803,1139,13735,13740,13735,13740,53757
20200803,1140,13740,13745,13730,13735,45191
20200803,1141,13735,13745,13725,13745,57484
20200803,1142,13745,13750,13735,13745,63423
20200803,1143,13740,13745,13725,13730,21342
20200803,1144,13730,13735,13720,13725,69291
20200803,1145,13725,13730,13715,13720,41214
20200803,1146,13720,13720,13715,13715,8672
20200803,1147,13720,13720,13710,13720,14215
20200803,1148,13720,13720,13710,13720,13734
20200803,1149,13720,13735,13720,13730,37046
20200803,1150,13730,13740,13730,13735,48340
20200803,1151,13735,13735,13710,13715,52609
20200803,1152,13715,13730,13705,13720,54760
20200803,1153,13720,13735,13715,13735,45607
20200803,1154,13740,13740,13720,13725,26756
20200803,1155,13725,13730,13720,13725,5031
20200803,1156,13725,13740,13725,13735,43630
20200803,1157,13735,13740,13715,13720,66045
20200803,1158,13725,13725,13715,13715,43746
20200803,1159,13720,13730,13715,13715,22820
20200803,1200,13720,13720,13710,13715,112728
20200803,1201,13715,13725,13715,13725,61262
20200803,1202,13725,13735,13725,13735,61276
20200803,1203,13735,13745,13730,13740,123589
20200803,1204,13740,13740,13730,13740,21190
20200803,1205,13740,13750,13740,13745,63094
20200803,1206,13745,13745,13730,13735,19120
20200803,1207,13735,13740,13725,13730,17034
20200803,1208,13735,13740,13730,13730,13970
20200803,1209,13730,13740,13730,13735,26553
20200803,1210,13735,13740,13730,13740,4858
20200803,1211,13740,13750,13735,13750,66351
20200803,1212,13750,13760,13745,13750,77143
20200803,1213,13755,13755,13745,13750,23686
20200803,1214,13755,13760,13750,13750,44598
20200803,1215,13750,13755,13735,13735,30812
20200803,1216,13740,13745,13735,13740,10531
20200803,1217,13740,13740,13720,13720,43468
20200803,1218,13725,13725,13710,13710,151257
20200803,1219,13715,13720,13705,13720,88321
20200803,1220,13720,13720,13700,13700,137882
20200803,1221,13710,13715,13705,13710,24623
20200803,1222,13715,13715,13695,13705,94804
20200803,1223,13705,13705,13690,13700,87549
20200803,1224,13700,13710,13685,13690,84807
20200803,1225,13690,13690,13680,13680,124465
20200803,1226,13680,13695,13665,13690,161794
20200803,1227,13690,13700,13685,13700,29216
20200803,1228,13700,13700,13690,13700,22507
20200803,1229,13700,13705,13695,13700,43283
20200803,1230,13700,13710,13695,13705,49729
20200803,1231,13710,13720,13705,13720,74664
20200803,1232,13715,13720,13710,13715,31947
20200803,1233,13720,13720,13710,13715,47279
20200803,1234,13715,13715,13705,13710,21056
20200803,1235,13715,13715,13710,13715,734
20200803,1236,13715,13725,13705,13725,119735
20200803,1237,13725,13725,13715,13720,34000
20200803,1238,13720,13725,13715,13720,16883
20200803,1239,13725,13725,13715,13715,26992
20200803,1240,13715,13725,13710,13720,32316
20200803,1241,13720,13730,13715,13720,88752
20200803,1242,13720,13725,13715,13715,45637
20200803,1243,13715,13720,13710,13720,9554
20200803,1244,13720,13720,13715,13720,13606
20200803,1245,13720,13730,13715,13725,77176
20200803,1246,13725,13725,13715,13720,18235
20200803,1247,13720,13720,13710,13715,8796
20200803,1248,13715,13715,13705,13715,43762
20200803,1249,13715,13715,13695,13700,85768
20200803,1250,13700,13710,13695,13700,40670
20200803,1251,13700,13705,13695,13695,91900
20200803,1252,13695,13700,13690,13700,6692
20200803,1253,13700,13705,13695,13700,65300
20200803,1254,13705,13710,13695,13705,12382
20200803,1255,13705,13705,13690,13705,46433
20200803,1256,13705,13705,13690,13695,64329
20200803,1257,13695,13705,13690,13700,31035
20200803,1258,13695,13700,13690,13695,44153
20200803,1259,13695,13695,13690,13690,10324
20200803,1300,13695,13715,13695,13710,92186
20200803,1301,13710,13720,13700,13705,133413
20200803,1302,13705,13710,13700,13705,48141
20200803,1303,13700,13710,13700,13710,40159
20200803,1304,13710,13710,13705,13710,45268
20200803,1305,13715,13715,13710,13715,11173
20200803,1306,13715,13730,13710,13720,200630
20200803,1307,13725,13730,13720,13730,43143
20200803,1308,13730,13735,13720,13725,147729
20200803,1309,13730,13730,13720,13720,25221
20200803,1310,13725,13730,13720,13725,15423
20200803,1311,13730,13740,13725,13740,99518
20200803,1312,13740,13740,13735,13740,103579
20200803,1313,13740,13745,13735,13740,19549
20200803,1314,13740,13745,13735,13740,23932
20200803,1315,13740,13750,13740,13745,76102
20200803,1316,13745,13755,13740,13745,64964
20200803,1317,13750,13750,13735,13740,52004
20200803,1318,13740,13740,13730,13735,39661
20200803,1319,13740,13740,13725,13735,52518
20200803,1320,13735,13735,13720,13720,62492
20200803,1321,13720,13730,13710,13715,61512
20200803,1322,13715,13720,13710,13715,23725
20200803,1323,13715,13715,13710,13710,1382
20200803,1324,13715,13720,13710,13715,29368
20200803,1325,13715,13725,13715,13725,25854
20200803,1326,13725,13740,13720,13740,70662
20200803,1327,13740,13750,13730,13750,86388
20200803,1328,13745,13755,13745,13750,112802
20200803,1329,13750,13755,13745,13755,30813
20200803,1330,13755,13780,13755,13775,284519
20200803,1331,13775,13775,13765,13770,70474
20200803,1332,13770,13770,13755,13760,122931
20200803,1333,13760,13760,13750,13750,50833
20200803,1334,13750,13755,13745,13750,43590
20200803,1335,13750,13760,13745,13760,26206
20200803,1336,13760,13770,13760,13765,39264
20200803,1337,13765,13780,13765,13780,126684
20200803,1338,13780,13785,13775,13780,120306
20200803,1339,13780,13785,13765,13770,48680
20200803,1340,13770,13790,13770,13790,115874
20200803,1341,13790,13800,13775,13775,252825
20200803,1342,13780,13785,13770,13775,47616
20200803,1343,13775,13780,13765,13770,59021
20200803,1344,13765,13770,13760,13760,27092
20200803,1345,13760,13760,13750,13755,53696
20200803,1346,13755,13760,13745,13755,56970
20200803,1347,13755,13765,13755,13760,18598
20200803,1348,13760,13760,13745,13750,53345
20200803,1349,13750,13765,13750,13760,30383
20200803,1350,13760,13760,13750,13760,15417
20200803,1351,13760,13760,13740,13750,31413
20200803,1352,13750,13760,13745,13760,33251
20200803,1353,13760,13760,13755,13760,7408
20200803,1354,13760,13760,13750,13750,70879
20200803,1355,13750,13755,13740,13750,91762
20200803,1356,13750,13750,13730,13740,197005
20200803,1357,13740,13750,13740,13740,146984
20200803,1358,13740,13740,13730,13740,106316
20200803,1359,13740,13750,13735,13750,51748
20200803,1400,13750,13750,13735,13740,36368
20200803,1401,13740,13755,13735,13745,137701
20200803,1402,13745,13745,13730,13740,62735
20200803,1403,13740,13745,13740,13745,8316
20200803,1404,13745,13750,13740,13745,17319
20200803,1405,13750,13760,13750,13755,61689
20200803,1406,13750,13750,13740,13745,14639
20200803,1407,13745,13750,13745,13745,29609
20200803,1408,13745,13760,13745,13755,16228
20200803,1409,13755,13755,13735,13735,79762
20200803,1410,13735,13740,13725,13725,62646
20200803,1411,13730,13730,13725,13730,38650
20200803,1412,13725,13735,13720,13735,146045
20200803,1413,13735,13750,13730,13745,81078
20200803,1414,13745,13755,13745,13755,30595
20200803,1415,13755,13760,13745,13750,102857
20200803,1416,13745,13750,13745,13745,39102
20200803,1417,13750,13750,13745,13750,51931
20200803,1418,13750,13750,13745,13745,4718
20200803,1419,13745,13745,13730,13735,25562
20200803,1420,13740,13745,13735,13745,48973
20200803,1421,13745,13745,13740,13745,16529
20200803,1422,13745,13750,13730,13730,65733
20200803,1423,13735,13745,13735,13740,12002
20200803,1424,13740,13745,13735,13735,19395
20200803,1425,13735,13740,13730,13730,24077
20200803,1426,13730,13740,13730,13740,34316
20200803,1427,13745,13750,13745,13745,33359
20200803,1428,13745,13755,13745,13755,113076
20200803,1429,13750,13755,13740,13740,70812
20200803,1430,13740,13740,13735,13735,52957
20200803,1431,13735,13745,13715,13720,105971
20200803,1432,13720,13740,13720,13740,34889
20200803,1433,13740,13745,13735,13745,33607
20200803,1434,13745,13750,13735,13735,12906
20200803,1435,13740,13745,13735,13745,59503
20200803,1436,13745,13755,13740,13755,215254
20200803,1437,13755,13755,13750,13750,19341
20200803,1438,13750,13760,13745,13755,16287
20200803,1439,13760,13765,13750,13750,116046
20200803,1440,13755,13765,13755,13760,23160
20200803,1441,13760,13765,13755,13760,14685
20200803,1442,13760,13770,13760,13765,41388
20200803,1443,13760,13780,13760,13775,103679
20200803,1444,13775,13780,13770,13780,32374
20200803,1445,13780,13790,13780,13785,204284
20200803,1446,13785,13790,13775,13775,89001
20200803,1447,13775,13780,13775,13775,11399
20200803,1448,13775,13790,13775,13790,68584
20200803,1449,13790,13795,13780,13795,158086
20200803,1450,13790,13800,13785,13785,378183
20200803,1451,13785,13785,13775,13780,121039
20200803,1452,13780,13780,13770,13775,125204
20200803,1453,13775,13780,13765,13770,306186
20200803,1454,13770,13775,13760,13770,30279
20200803,1455,13775,13785,13770,13780,63798
20200803,1456,13775,13785,13775,13780,21911
20200803,1457,13785,13795,13780,13790,77768
20200803,1458,13795,13795,13775,13780,38429
20200803,1459,13775,13775,13760,13765,71494
20200803,1500,13765,13775,13765,13770,63845
20200803,1501,13770,13775,13760,13760,72782
20200803,1502,13760,13765,13750,13760,110051
20200803,1503,13760,13765,13750,13750,87568
20200803,1504,13745,13755,13745,13750,71578
20200803,1505,13755,13760,13745,13750,33870
20200803,1506,13750,13765,13750,13760,33267
20200803,1507,13760,13770,13755,13770,46925
20200803,1508,13765,13770,13760,13760,33400
20200803,1509,13765,13765,13750,13760,70288
20200803,1510,13760,13770,13760,13765,70581
20200803,1511,13760,13765,13755,13755,12042
20200803,1512,13755,13755,13745,13750,123136
20200803,1513,13750,13765,13750,13760,28164
20200803,1514,13760,13765,13750,13750,13493
20200803,1515,13755,13755,13745,13750,47642
20200803,1516,13750,13755,13740,13755,45205
20200803,1517,13750,13760,13750,13750,38668
20200803,1518,13750,13760,13750,13755,42326
20200803,1519,13760,13765,13755,13760,101349
20200803,1520,13760,13765,13755,13760,191419
20200803,1530,13760,13760,13760,13760,349381