날짜,시간,시가,고가,저가,종가,거래량
20200805,0901,14155,14175,14145,14155,922893
20200805,0902,14160,14180,14150,14165,579451
20200805,0903,14165,14180,14155,14175,492811
20200805,0904,14175,14180,14105,14110,567664
20200805,0905,14110,14125,14090,14120,293396
20200805,0906,14120,14120,14095,14095,317300
20200805,0907,14100,14110,14085,14105,222969
20200805,0908,14105,14105,14070,14080,265663
20200805,0909,14080,14120,14075,14115,224634
20200805,0910,14115,14130,14105,14105,222257
20200805,0911,14110,14120,14100,14115,178221
20200805,0912,14115,14115,14105,14115,102468
20200805,0913,14110,14115,14100,14110,75742
20200805,0914,14110,14125,14105,14110,130258
20200805,0915,14115,14115,14100,14105,71529
20200805,0916,14100,14120,14085,14095,239787
20200805,0917,14095,14110,14090,14110,55541
20200805,0918,14110,14115,14095,14110,129314
20200805,0919,14110,14135,14105,14130,275366
20200805,0920,14130,14145,14125,14140,176043
20200805,0921,14135,14155,14135,14150,197945
20200805,0922,14155,14165,14135,14140,400294
20200805,0923,14140,14160,14140,14150,140001
20200805,0924,14150,14165,14150,14160,228589
20200805,0925,14160,14175,14140,14145,328490
20200805,0926,14145,14160,14135,14155,118010
20200805,0927,14160,14180,14160,14170,208787
20200805,0928,14175,14215,14170,14215,783664
20200805,0929,14210,14240,14210,14235,725096
20200805,0930,14230,14240,14210,14220,437383
20200805,0931,14225,14230,14190,14195,203010
20200805,0932,14195,14200,14165,14175,273183
20200805,0933,14180,14200,14175,14200,114716
20200805,0934,14200,14210,14185,14190,132274
20200805,0935,14190,14195,14185,14190,71480
20200805,0936,14185,14200,14170,14180,182316
20200805,0937,14185,14205,14180,14200,120865
20200805,0938,14200,14210,14195,14200,125266
20200805,0939,14195,14200,14170,14170,178844
20200805,0940,14170,14190,14170,14175,98021
20200805,0941,14185,14205,14180,14205,150104
20200805,0942,14205,14210,14190,14190,76027
20200805,0943,14195,14205,14190,14205,51283
20200805,0944,14200,14210,14190,14195,91158
20200805,0945,14195,14205,14190,14205,120510
20200805,0946,14205,14215,14195,14210,275374
20200805,0947,14215,14225,14210,14220,233204
20200805,0948,14220,14225,14200,14200,257025
20200805,0949,14200,14210,14190,14200,198360
20200805,0950,14205,14210,14195,14205,24219
20200805,0951,14205,14225,14200,14220,127950
20200805,0952,14220,14225,14215,14215,48864
20200805,0953,14220,14225,14215,14220,118469
20200805,0954,14220,14220,14190,14195,142030
20200805,0955,14195,14220,14195,14220,47267
20200805,0956,14220,14220,14200,14205,28493
20200805,0957,14205,14210,14195,14210,59148
20200805,0958,14210,14215,14190,14200,115014
20200805,0959,14200,14210,14200,14205,43335
20200805,1000,14210,14220,14205,14215,333180
20200805,1001,14215,14235,14215,14225,577676
20200805,1002,14225,14230,14220,14225,96706
20200805,1003,14225,14240,14220,14240,166046
20200805,1004,14240,14260,14240,14250,505401
20200805,1005,14255,14260,14240,14250,164644
20200805,1006,14250,14255,14225,14240,102198
20200805,1007,14240,14245,14225,14225,79389
20200805,1008,14225,14230,14210,14225,149279
20200805,1009,14225,14230,14205,14215,94927
20200805,1010,14215,14215,14200,14205,121742
20200805,1011,14205,14205,14185,14195,170572
20200805,1012,14195,14210,14185,14205,47861
20200805,1013,14205,14220,14200,14215,145405
20200805,1014,14215,14215,14195,14200,45703
20200805,1015,14200,14205,14185,14205,198311
20200805,1016,14205,14215,14200,14210,52509
20200805,1017,14210,14220,14200,14220,94404
20200805,1018,14220,14225,14210,14220,68577
20200805,1019,14220,14230,14215,14230,133804
20200805,1020,14230,14235,14220,14235,81293
20200805,1021,14235,14240,14210,14210,135245
20200805,1022,14210,14215,14205,14205,60323
20200805,1023,14205,14210,14190,14200,126564
20200805,1024,14205,14205,14180,14190,338005
20200805,1025,14190,14195,14185,14190,21345
20200805,1026,14195,14215,14185,14210,117829
20200805,1027,14210,14215,14205,14210,68164
20200805,1028,14210,14215,14200,14210,88926
20200805,1029,14210,14210,14195,14200,62718
20200805,1030,14200,14205,14190,14200,30418
20200805,1031,14205,14210,14185,14190,174400
20200805,1032,14195,14200,14185,14195,62983
20200805,1033,14195,14200,14170,14175,156498
20200805,1034,14175,14175,14155,14170,204838
20200805,1035,14170,14185,14165,14180,84153
20200805,1036,14185,14190,14170,14175,143655
20200805,1037,14180,14180,14155,14160,170638
20200805,1038,14160,14170,14155,14170,108783
20200805,1039,14170,14170,14150,14165,184798
20200805,1040,14160,14165,14150,14150,122066
20200805,1041,14150,14155,14140,14155,111555
20200805,1042,14155,14165,14145,14165,126112
20200805,1043,14160,14170,14150,14165,69414
20200805,1044,14170,14175,14160,14175,118286
20200805,1045,14180,14185,14175,14180,78570
20200805,1046,14180,14185,14165,14170,72894
20200805,1047,14170,14175,14160,14160,59920
20200805,1048,14165,14180,14160,14175,29476
20200805,1049,14175,14175,14165,14170,26129
20200805,1050,14170,14170,14155,14165,102996
20200805,1051,14165,14180,14160,14165,83795
20200805,1052,14165,14175,14155,14160,75465
20200805,1053,14160,14170,14155,14155,104597
20200805,1054,14160,14165,14150,14165,17025
20200805,1055,14165,14165,14155,14155,25648
20200805,1056,14160,14160,14145,14150,128175
20200805,1057,14150,14160,14145,14155,97652
20200805,1058,14160,14160,14150,14155,10701
20200805,1059,14155,14155,14145,14150,67196
20200805,1100,14150,14150,14135,14150,81459
20200805,1101,14150,14165,14145,14160,111238
20200805,1102,14160,14165,14140,14145,100895
20200805,1103,14140,14145,14130,14140,63589
20200805,1104,14135,14135,14125,14130,100331
20200805,1105,14125,14140,14120,14140,131218
20200805,1106,14135,14155,14130,14150,106673
20200805,1107,14150,14175,14150,14170,155647
20200805,1108,14165,14175,14165,14170,102967
20200805,1109,14170,14180,14165,14175,76627
20200805,1110,14175,14185,14175,14180,108050
20200805,1111,14185,14195,14180,14195,153418
20200805,1112,14195,14195,14185,14195,153430
20200805,1113,14195,14195,14190,14195,168245
20200805,1114,14195,14195,14185,14190,28449
20200805,1115,14195,14200,14190,14190,170370
20200805,1116,14190,14200,14190,14195,83714
20200805,1117,14200,14200,14195,14200,47612
20200805,1118,14195,14205,14195,14205,225662
20200805,1119,14200,14205,14195,14195,58146
20200805,1120,14200,14205,14190,14205,113703
20200805,1121,14200,14205,14200,14205,14408
20200805,1122,14205,14210,14195,14205,187140
20200805,1123,14210,14215,14205,14205,229267
20200805,1124,14210,14220,14205,14210,73808
20200805,1125,14215,14220,14210,14210,59840
20200805,1126,14215,14220,14210,14210,29325
20200805,1127,14215,14225,14210,14215,159215
20200805,1128,14220,14220,14215,14215,85851
20200805,1129,14210,14220,14210,14215,29269
20200805,1130,14220,14225,14220,14225,121290
20200805,1131,14225,14230,14210,14210,80628
20200805,1132,14210,14215,14210,14210,41613
20200805,1133,14215,14220,14210,14215,66653
20200805,1134,14210,14215,14205,14210,61217
20200805,1135,14205,14210,14200,14205,38061
20200805,1136,14200,14210,14195,14210,83954
20200805,1137,14205,14215,14205,14215,71840
20200805,1138,14215,14230,14215,14225,140686
20200805,1139,14230,14230,14220,14225,48152
20200805,1140,14225,14245,14220,14230,267360
20200805,1141,14230,14240,14230,14235,61162
20200805,1142,14240,14245,14235,14240,63302
20200805,1143,14240,14245,14235,14245,64079
20200805,1144,14250,14260,14245,14260,348503
20200805,1145,14260,14260,14245,14255,161402
20200805,1146,14255,14260,14250,14255,48921
20200805,1147,14255,14275,14250,14270,386459
20200805,1148,14270,14285,14270,14280,218970
20200805,1149,14280,14285,14275,14280,91599
20200805,1150,14280,14285,14270,14275,186315
20200805,1151,14275,14280,14265,14270,57466
20200805,1152,14270,14275,14265,14270,33713
20200805,1153,14265,14285,14265,14280,139929
20200805,1154,14280,14290,14280,14285,112318
20200805,1155,14285,14295,14285,14290,62797
20200805,1156,14290,14305,14290,14300,446832
20200805,1157,14295,14300,14285,14295,76640
20200805,1158,14295,14295,14280,14285,115050
20200805,1159,14285,14290,14280,14290,239548
20200805,1200,14290,14295,14285,14290,28514
20200805,1201,14295,14300,14290,14290,42522
20200805,1202,14295,14295,14280,14285,44641
20200805,1203,14285,14285,14275,14275,24334
20200805,1204,14280,14285,14275,14280,50265
20200805,1205,14280,14290,14280,14290,41330
20200805,1206,14290,14300,14285,14300,66062
20200805,1207,14295,14300,14290,14290,140306
20200805,1208,14290,14300,14290,14290,152124
20200805,1209,14290,14290,14285,14285,6661
20200805,1210,14285,14285,14275,14280,56596
20200805,1211,14280,14290,14275,14285,28274
20200805,1212,14290,14295,14280,14280,34004
20200805,1213,14285,14285,14275,14275,21846
20200805,1214,14280,14280,14265,14270,40120
20200805,1215,14270,14275,14265,14270,47427
20200805,1216,14275,14275,14265,14270,42840
20200805,1217,14275,14275,14265,14275,24776
20200805,1218,14275,14280,14270,14275,17597
20200805,1219,14280,14290,14275,14285,46972
20200805,1220,14285,14285,14280,14280,3333
20200805,1221,14285,14305,14285,14305,311880
20200805,1222,14305,14320,14305,14315,200570
20200805,1223,14315,14325,14310,14310,104093
20200805,1224,14310,14310,14290,14295,90143
20200805,1225,14295,14310,14290,14310,91579
20200805,1226,14305,14310,14300,14305,34428
20200805,1227,14305,14325,14300,14325,94422
20200805,1228,14325,14340,14320,14330,144930
20200805,1229,14330,14330,14315,14330,45933
20200805,1230,14325,14335,14325,14325,73108
20200805,1231,14330,14340,14325,14335,94347
20200805,1232,14340,14345,14320,14325,118529
20200805,1233,14325,14335,14320,14330,40556
20200805,1234,14330,14340,14330,14335,27957
20200805,1235,14335,14345,14330,14335,44057
20200805,1236,14335,14340,14325,14325,81706
20200805,1237,14325,14330,14315,14325,75568
20200805,1238,14325,14330,14320,14325,48168
20200805,1239,14320,14330,14320,14325,11381
20200805,1240,14325,14330,14320,14320,41660
20200805,1241,14320,14330,14315,14315,41340
20200805,1242,14315,14325,14315,14320,24419
20200805,1243,14325,14330,14320,14330,50561
20200805,1244,14330,14335,14325,14330,73884
20200805,1245,14330,14335,14325,14330,17826
20200805,1246,14330,14350,14330,14350,181374
20200805,1247,14345,14355,14345,14345,165123
20200805,1248,14350,14355,14335,14340,104758
20200805,1249,14340,14340,14325,14325,121459
20200805,1250,14325,14330,14315,14315,33574
20200805,1251,14315,14335,14315,14335,55686
20200805,1252,14330,14345,14330,14345,32107
20200805,1253,14345,14345,14335,14340,14640
20200805,1254,14345,14350,14335,14335,31208
20200805,1255,14340,14345,14335,14345,13645
20200805,1256,14345,14345,14335,14340,6750
20200805,1257,14340,14345,14335,14340,27073
20200805,1258,14340,14355,14340,14355,172908
20200805,1259,14350,14360,14350,14360,221499
20200805,1300,14360,14370,14355,14370,96223
20200805,1301,14370,14380,14365,14380,293430
20200805,1302,14385,14390,14370,14375,180078
20200805,1303,14380,14380,14365,14375,51350
20200805,1304,14380,14390,14375,14380,99648
20200805,1305,14380,14390,14370,14375,110663
20200805,1306,14375,14380,14370,14375,74379
20200805,1307,14375,14380,14370,14380,29771
20200805,1308,14380,14380,14370,14370,55938
20200805,1309,14375,14375,14355,14360,172224
20200805,1310,14365,14375,14360,14370,27808
20200805,1311,14375,14375,14360,14370,15884
20200805,1312,14370,14375,14360,14365,32262
20200805,1313,14370,14380,14365,14380,103438
20200805,1314,14380,14385,14375,14385,64333
20200805,1315,14380,14385,14370,14370,60018
20200805,1316,14370,14385,14370,14380,55842
20200805,1317,14380,14390,14375,14385,58205
20200805,1318,14385,14385,14365,14365,113569
20200805,1319,14370,14370,14350,14355,93724
20200805,1320,14350,14370,14350,14365,51437
20200805,1321,14370,14370,14360,14365,24008
20200805,1322,14370,14375,14365,14370,40394
20200805,1323,14375,14385,14375,14380,63191
20200805,1324,14380,14385,14375,14380,46022
20200805,1325,14375,14390,14375,14385,104523
20200805,1326,14385,14390,14375,14380,96049
20200805,1327,14375,14380,14370,14370,39626
20200805,1328,14375,14380,14370,14375,141866
20200805,1329,14380,14385,14380,14380,82534
20200805,1330,14385,14395,14380,14395,116172
20200805,1331,14390,14395,14370,14375,131651
20200805,1332,14375,14380,14365,14370,75974
20200805,1333,14375,14375,14350,14365,91817
20200805,1334,14360,14365,14355,14355,54635
20200805,1335,14355,14355,14345,14345,90088
20200805,1336,14345,14350,14340,14350,57260
20200805,1337,14350,14355,14345,14355,20496
20200805,1338,14355,14360,14350,14355,45356
20200805,1339,14355,14355,14350,14350,28518
20200805,1340,14355,14355,14335,14340,78068
20200805,1341,14340,14340,14330,14340,114978
20200805,1342,14335,14360,14335,14345,68158
20200805,1343,14350,14355,14340,14355,91869
20200805,1344,14360,14360,14350,14350,21265
20200805,1345,14355,14355,14345,14345,41586
20200805,1346,14350,14350,14335,14335,72011
20200805,1347,14340,14340,14330,14340,33070
20200805,1348,14340,14345,14335,14345,10326
20200805,1349,14340,14350,14340,14345,27514
20200805,1350,14350,14355,14340,14350,31834
20200805,1351,14355,14355,14335,14335,104839
20200805,1352,14340,14345,14335,14340,16993
20200805,1353,14340,14345,14335,14335,57315
20200805,1354,14340,14340,14315,14320,80832
20200805,1355,14320,14320,14315,14320,34527
20200805,1356,14320,14330,14315,14315,70707
20200805,1357,14320,14320,14315,14315,43952
20200805,1358,14315,14330,14310,14330,66327
20200805,1359,14330,14335,14330,14330,35861
20200805,1400,14330,14340,14325,14325,67986
20200805,1401,14330,14330,14315,14325,94100
20200805,1402,14325,14335,14320,14330,97635
20200805,1403,14335,14345,14330,14335,186818
20200805,1404,14340,14340,14330,14335,79213
20200805,1405,14340,14340,14330,14330,31122
20200805,1406,14330,14335,14320,14330,35475
20200805,1407,14335,14345,14330,14345,124812
20200805,1408,14345,14360,14345,14355,100581
20200805,1409,14360,14360,14345,14350,79922
20200805,1410,14355,14355,14345,14345,78350
20200805,1411,14350,14360,14345,14360,139220
20200805,1412,14360,14380,14360,14375,170341
20200805,1413,14375,14380,14365,14370,131565
20200805,1414,14370,14370,14355,14365,178616
20200805,1415,14365,14375,14360,14375,46829
20200805,1416,14370,14375,14355,14360,71287
20200805,1417,14355,14365,14355,14360,34099
20200805,1418,14365,14370,14360,14365,67919
20200805,1419,14365,14370,14355,14370,25161
20200805,1420,14370,14375,14365,14370,96184
20200805,1421,14370,14380,14370,14375,78942
20200805,1422,14375,14375,14365,14370,27771
20200805,1423,14365,14370,14360,14365,65794
20200805,1424,14360,14365,14355,14360,41452
20200805,1425,14360,14365,14355,14360,22220
20200805,1426,14360,14360,14345,14350,108801
20200805,1427,14355,14355,14335,14345,55653
20200805,1428,14345,14345,14335,14345,29212
20200805,1429,14345,14360,14340,14360,54873
20200805,1430,14360,14365,14355,14360,20137
20200805,1431,14360,14365,14350,14355,37376
20200805,1432,14355,14355,14340,14340,26087
20200805,1433,14345,14350,14330,14335,102405
20200805,1434,14335,14335,14325,14330,123780
20200805,1435,14335,14345,14330,14340,47653
20200805,1436,14340,14340,14330,14335,53262
20200805,1437,14335,14335,14325,14330,38378
20200805,1438,14330,14330,14315,14325,89569
20200805,1439,14325,14330,14315,14330,39790
20200805,1440,14330,14345,14325,14345,51261
20200805,1441,14340,14350,14340,14345,59582
20200805,1442,14350,14355,14345,14355,80364
20200805,1443,14355,14360,14355,14360,92531
20200805,1444,14360,14380,14360,14370,279785
20200805,1445,14370,14380,14365,14370,89400
20200805,1446,14365,14370,14355,14365,42114
20200805,1447,14370,14375,14365,14370,45611
20200805,1448,14370,14375,14355,14360,58497
20200805,1449,14365,14370,14365,14370,6608
20200805,1450,14365,14375,14360,14360,44950
20200805,1451,14365,14370,14360,14365,48460
20200805,1452,14370,14375,14365,14375,27971
20200805,1453,14375,14385,14375,14380,147734
20200805,1454,14380,14385,14380,14380,19903
20200805,1455,14380,14385,14375,14380,37586
20200805,1456,14380,14385,14375,14380,63400
20200805,1457,14380,14385,14375,14380,49734
20200805,1458,14380,14380,14360,14370,54537
20200805,1459,14375,14375,14365,14370,23637
20200805,1500,14370,14370,14365,14365,11942
20200805,1501,14365,14380,14360,14375,51345
20200805,1502,14380,14380,14360,14365,106348
20200805,1503,14365,14375,14365,14365,21832
20200805,1504,14365,14385,14360,14380,120982
20200805,1505,14380,14400,14370,14395,203853
20200805,1506,14390,14400,14385,14390,73791
20200805,1507,14390,14405,14390,14395,208942
20200805,1508,14390,14400,14390,14395,20094
20200805,1509,14395,14405,14390,14395,79616
20200805,1510,14395,14395,14390,14390,17752
20200805,1511,14395,14395,14385,14385,83259
20200805,1512,14385,14390,14375,14380,49086
20200805,1513,14385,14385,14380,14380,12887
20200805,1514,14380,14380,14370,14375,48460
20200805,1515,14375,14385,14375,14380,21431
20200805,1516,14385,14390,14380,14385,31486
20200805,1517,14380,14385,14375,14380,79382
20200805,1518,14380,14390,14375,14390,142228
20200805,1519,14385,14395,14380,14390,65959
20200805,1520,14390,14395,14390,14395,174521
20200805,1530,14405,14405,14405,14405,471424