날짜,시간,시가,고가,저가,종가,거래량
20200810,0901,14935,14970,14900,14960,323979
20200810,0902,14955,15005,14935,14960,224225
20200810,0903,14960,14960,14900,14915,321081
20200810,0904,14910,14970,14905,14970,373060
20200810,0905,14970,15025,14960,15015,376795
20200810,0906,15010,15025,14985,15000,278543
20200810,0907,15000,15010,14975,14985,430686
20200810,0908,14985,15000,14965,14970,185533
20200810,0909,14965,14975,14940,14965,268550
20200810,0910,14960,14970,14945,14960,112288
20200810,0911,14960,14990,14950,14960,196773
20200810,0912,14960,14985,14955,14980,99828
20200810,0913,14985,15005,14985,14985,268163
20200810,0914,14990,15010,14980,15005,183804
20200810,0915,15010,15010,14985,14995,96031
20200810,0916,14995,15095,14985,15075,747799
20200810,0917,15075,15090,15045,15065,321438
20200810,0918,15065,15100,15060,15095,439722
20200810,0919,15095,15110,15080,15110,452325
20200810,0920,15105,15115,15060,15080,249615
20200810,0921,15080,15110,15070,15105,249777
20200810,0922,15110,15115,15075,15090,198820
20200810,0923,15085,15095,15065,15085,211322
20200810,0924,15085,15100,15070,15095,80481
20200810,0925,15095,15110,15090,15110,155986
20200810,0926,15105,15115,15085,15100,321127
20200810,0927,15100,15110,15095,15100,109184
20200810,0928,15105,15105,15085,15095,138503
20200810,0929,15100,15140,15090,15135,390475
20200810,0930,15135,15140,15115,15120,193859
20200810,0931,15120,15125,15095,15110,176866
20200810,0932,15110,15120,15100,15105,94773
20200810,0933,15100,15115,15095,15100,76398
20200810,0934,15100,15105,15085,15090,129639
20200810,0935,15085,15085,15070,15075,114353
20200810,0936,15080,15100,15080,15090,96555
20200810,0937,15095,15110,15095,15105,81843
20200810,0938,15105,15115,15100,15100,79687
20200810,0939,15100,15110,15095,15100,51662
20200810,0940,15100,15105,15085,15095,38761
20200810,0941,15090,15100,15090,15090,25722
20200810,0942,15090,15100,15085,15095,79503
20200810,0943,15095,15110,15090,15105,49243
20200810,0944,15100,15120,15095,15110,119207
20200810,0945,15110,15115,15080,15095,106572
20200810,0946,15095,15115,15090,15115,79823
20200810,0947,15115,15125,15115,15120,154590
20200810,0948,15115,15115,15095,15095,81356
20200810,0949,15095,15125,15095,15120,159112
20200810,0950,15120,15135,15115,15135,204516
20200810,0951,15135,15175,15135,15165,675259
20200810,0952,15165,15185,15150,15170,299577
20200810,0953,15175,15175,15155,15170,110443
20200810,0954,15165,15175,15160,15165,82972
20200810,0955,15165,15170,15150,15155,86094
20200810,0956,15150,15155,15130,15130,214423
20200810,0957,15140,15140,15115,15135,142574
20200810,0958,15130,15150,15130,15145,128185
20200810,0959,15150,15150,15130,15135,102785
20200810,1000,15135,15135,15100,15105,245084
20200810,1001,15100,15100,15055,15065,536487
20200810,1002,15070,15070,15030,15050,202175
20200810,1003,15055,15060,15045,15055,156400
20200810,1004,15055,15060,15045,15050,169692
20200810,1005,15055,15055,15030,15030,108878
20200810,1006,15035,15055,15025,15050,147467
20200810,1007,15050,15060,15050,15055,156276
20200810,1008,15055,15070,15050,15050,84319
20200810,1009,15050,15055,15025,15030,180272
20200810,1010,15030,15030,15010,15020,207247
20200810,1011,15020,15035,15010,15035,90737
20200810,1012,15035,15040,15025,15030,110321
20200810,1013,15030,15040,15020,15040,52150
20200810,1014,15040,15060,15040,15055,130024
20200810,1015,15055,15070,15055,15070,156164
20200810,1016,15070,15120,15065,15115,421833
20200810,1017,15115,15120,15090,15095,326216
20200810,1018,15095,15120,15090,15105,101367
20200810,1019,15100,15115,15100,15100,56316
20200810,1020,15105,15110,15085,15090,83663
20200810,1021,15090,15100,15065,15075,75670
20200810,1022,15075,15080,15065,15075,85009
20200810,1023,15075,15075,15060,15065,54030
20200810,1024,15060,15070,15050,15060,76963
20200810,1025,15065,15075,15055,15065,64495
20200810,1026,15060,15095,15060,15095,142549
20200810,1027,15095,15110,15090,15100,166155
20200810,1028,15105,15105,15095,15095,46491
20200810,1029,15095,15105,15080,15100,81716
20200810,1030,15105,15115,15100,15115,168602
20200810,1031,15110,15125,15100,15120,241872
20200810,1032,15120,15130,15095,15100,152504
20200810,1033,15095,15120,15095,15110,135204
20200810,1034,15110,15140,15105,15135,247199
20200810,1035,15135,15170,15135,15160,533543
20200810,1036,15160,15180,15155,15170,375781
20200810,1037,15160,15185,15160,15180,310680
20200810,1038,15175,15190,15170,15170,208022
20200810,1039,15175,15180,15150,15165,249040
20200810,1040,15160,15170,15145,15160,195139
20200810,1041,15155,15160,15140,15150,88598
20200810,1042,15150,15165,15135,15140,85058
20200810,1043,15145,15145,15125,15125,56131
20200810,1044,15130,15135,15120,15135,154293
20200810,1045,15130,15135,15110,15120,55933
20200810,1046,15125,15125,15100,15105,113412
20200810,1047,15110,15120,15095,15095,124719
20200810,1048,15095,15105,15080,15100,118835
20200810,1049,15100,15120,15095,15120,128570
20200810,1050,15120,15130,15115,15130,95280
20200810,1051,15125,15130,15110,15110,92860
20200810,1052,15120,15120,15105,15115,75039
20200810,1053,15115,15130,15110,15110,77714
20200810,1054,15110,15115,15100,15105,86680
20200810,1055,15100,15100,15085,15100,88126
20200810,1056,15100,15120,15095,15120,57975
20200810,1057,15120,15140,15115,15135,119580
20200810,1058,15135,15145,15125,15140,132791
20200810,1059,15135,15145,15125,15140,46351
20200810,1100,15140,15155,15140,15145,116401
20200810,1101,15140,15145,15105,15115,114442
20200810,1102,15115,15145,15110,15145,30505
20200810,1103,15140,15145,15130,15145,48429
20200810,1104,15140,15170,15140,15165,148897
20200810,1105,15170,15170,15145,15150,60448
20200810,1106,15150,15165,15135,15165,91520
20200810,1107,15160,15180,15160,15170,150927
20200810,1108,15170,15190,15170,15185,190609
20200810,1109,15190,15200,15185,15195,230927
20200810,1110,15195,15200,15190,15190,115317
20200810,1111,15195,15200,15185,15200,115871
20200810,1112,15195,15205,15185,15190,322780
20200810,1113,15190,15200,15185,15200,136967
20200810,1114,15195,15215,15195,15215,162214
20200810,1115,15215,15230,15210,15220,180972
20200810,1116,15215,15225,15205,15210,84994
20200810,1117,15210,15230,15205,15230,110538
20200810,1118,15230,15230,15210,15215,79651
20200810,1119,15215,15225,15205,15215,64110
20200810,1120,15215,15220,15205,15205,44317
20200810,1121,15210,15225,15205,15225,92748
20200810,1122,15225,15235,15215,15215,108326
20200810,1123,15220,15230,15215,15225,69203
20200810,1124,15225,15240,15225,15235,105070
20200810,1125,15235,15240,15225,15225,71272
20200810,1126,15230,15230,15205,15210,82396
20200810,1127,15210,15215,15195,15200,111397
20200810,1128,15200,15210,15195,15200,71367
20200810,1129,15195,15200,15190,15195,110670
20200810,1130,15195,15205,15190,15200,60926
20200810,1131,15200,15235,15200,15225,110516
20200810,1132,15230,15235,15225,15230,41193
20200810,1133,15230,15230,15210,15210,51924
20200810,1134,15210,15225,15205,15215,63568
20200810,1135,15215,15230,15215,15225,97935
20200810,1136,15225,15230,15200,15205,65696
20200810,1137,15205,15205,15190,15200,104174
20200810,1138,15200,15205,15195,15200,36158
20200810,1139,15200,15215,15200,15210,26519
20200810,1140,15210,15220,15190,15200,52580
20200810,1141,15195,15200,15185,15185,115220
20200810,1142,15185,15205,15185,15205,86431
20200810,1143,15205,15235,15200,15225,187522
20200810,1144,15220,15220,15205,15210,38558
20200810,1145,15210,15215,15200,15210,31355
20200810,1146,15210,15215,15190,15195,117342
20200810,1147,15195,15195,15180,15190,135289
20200810,1148,15180,15190,15175,15175,79056
20200810,1149,15175,15190,15165,15190,69850
20200810,1150,15190,15205,15190,15195,54133
20200810,1151,15200,15220,15200,15220,78941
20200810,1152,15215,15235,15215,15220,140273
20200810,1153,15225,15225,15210,15220,28453
20200810,1154,15215,15235,15215,15230,95220
20200810,1155,15230,15235,15210,15215,63753
20200810,1156,15210,15235,15205,15230,63687
20200810,1157,15230,15235,15225,15230,59776
20200810,1158,15230,15235,15225,15235,76876
20200810,1159,15235,15245,15235,15235,78511
20200810,1200,15235,15240,15225,15225,70985
20200810,1201,15225,15235,15225,15230,47001
20200810,1202,15225,15230,15220,15225,34728
20200810,1203,15220,15240,15220,15235,62081
20200810,1204,15235,15240,15225,15225,19104
20200810,1205,15225,15230,15205,15215,61607
20200810,1206,15215,15215,15205,15215,81251
20200810,1207,15215,15235,15215,15225,91498
20200810,1208,15220,15235,15220,15225,18625
20200810,1209,15220,15230,15220,15230,29124
20200810,1210,15225,15240,15225,15230,69447
20200810,1211,15230,15230,15210,15225,25327
20200810,1212,15225,15230,15215,15220,26295
20200810,1213,15220,15250,15220,15250,250456
20200810,1214,15245,15255,15240,15245,150938
20200810,1215,15245,15255,15240,15245,57709
20200810,1216,15240,15250,15240,15245,30930
20200810,1217,15245,15250,15235,15240,49676
20200810,1218,15240,15255,15240,15255,75064
20200810,1219,15250,15265,15250,15260,94716
20200810,1220,15260,15260,15240,15245,129664
20200810,1221,15245,15255,15240,15250,37640
20200810,1222,15250,15250,15240,15245,25963
20200810,1223,15245,15255,15245,15255,19188
20200810,1224,15250,15265,15250,15260,54093
20200810,1225,15255,15275,15255,15270,433038
20200810,1226,15275,15280,15260,15275,52120
20200810,1227,15280,15290,15275,15280,314003
20200810,1228,15285,15290,15275,15285,57791
20200810,1229,15285,15285,15265,15265,86317
20200810,1230,15270,15280,15265,15275,39667
20200810,1231,15280,15285,15275,15285,57554
20200810,1232,15290,15295,15285,15290,91260
20200810,1233,15290,15290,15280,15290,43591
20200810,1234,15290,15300,15290,15295,89920
20200810,1235,15295,15300,15275,15280,87891
20200810,1236,15280,15290,15275,15290,44709
20200810,1237,15290,15300,15285,15300,88845
20200810,1238,15300,15300,15290,15300,149720
20200810,1239,15300,15300,15285,15295,15292
20200810,1240,15295,15295,15275,15280,115810
20200810,1241,15280,15290,15275,15285,46494
20200810,1242,15280,15285,15275,15280,17302
20200810,1243,15280,15280,15275,15280,72106
20200810,1244,15280,15295,15270,15290,73045
20200810,1245,15285,15295,15280,15285,30918
20200810,1246,15295,15300,15290,15295,69066
20200810,1247,15295,15310,15295,15310,315604
20200810,1248,15310,15315,15300,15305,123047
20200810,1249,15310,15310,15295,15295,66205
20200810,1250,15290,15310,15290,15305,26826
20200810,1251,15305,15315,15295,15295,68726
20200810,1252,15300,15320,15295,15305,123490
20200810,1253,15305,15325,15305,15325,81682
20200810,1254,15325,15330,15315,15320,55160
20200810,1255,15325,15335,15325,15330,128789
20200810,1256,15330,15330,15310,15325,118276
20200810,1257,15325,15335,15325,15330,64072
20200810,1258,15330,15335,15325,15330,49419
20200810,1259,15330,15340,15330,15335,97175
20200810,1300,15335,15340,15325,15330,31607
20200810,1301,15330,15335,15320,15320,73437
20200810,1302,15320,15335,15315,15330,91037
20200810,1303,15330,15355,15330,15350,270780
20200810,1304,15355,15360,15345,15360,155478
20200810,1305,15360,15380,15355,15375,103675
20200810,1306,15375,15380,15365,15370,141647
20200810,1307,15370,15390,15370,15385,229581
20200810,1308,15385,15400,15380,15400,163692
20200810,1309,15400,15405,15385,15395,158881
20200810,1310,15395,15395,15380,15390,127445
20200810,1311,15390,15410,15390,15405,123689
20200810,1312,15405,15410,15395,15400,72122
20200810,1313,15400,15430,15400,15420,261741
20200810,1314,15420,15425,15405,15405,96613
20200810,1315,15405,15415,15395,15395,183779
20200810,1316,15395,15410,15385,15385,150081
20200810,1317,15385,15410,15380,15410,160492
20200810,1318,15410,15410,15385,15395,142790
20200810,1319,15400,15415,15390,15415,245915
20200810,1320,15420,15420,15395,15400,56971
20200810,1321,15395,15405,15390,15395,50714
20200810,1322,15395,15425,15390,15420,205742
20200810,1323,15420,15425,15415,15425,90881
20200810,1324,15425,15440,15420,15435,185676
20200810,1325,15435,15440,15420,15425,154233
20200810,1326,15425,15440,15415,15435,105624
20200810,1327,15440,15445,15425,15435,169703
20200810,1328,15435,15460,15435,15455,200663
20200810,1329,15455,15460,15445,15455,133314
20200810,1330,15460,15460,15450,15455,91054
20200810,1331,15460,15465,15440,15445,203350
20200810,1332,15445,15445,15420,15435,165205
20200810,1333,15435,15435,15420,15425,119600
20200810,1334,15425,15425,15415,15420,96544
20200810,1335,15415,15425,15405,15410,117903
20200810,1336,15410,15410,15395,15405,101785
20200810,1337,15400,15410,15395,15405,85028
20200810,1338,15410,15420,15395,15420,61557
20200810,1339,15415,15425,15410,15420,116253
20200810,1340,15420,15425,15410,15420,30934
20200810,1341,15425,15430,15400,15405,93606
20200810,1342,15410,15420,15400,15405,79071
20200810,1343,15400,15405,15380,15380,155393
20200810,1344,15380,15390,15380,15385,59460
20200810,1345,15385,15390,15375,15380,65600
20200810,1346,15385,15395,15375,15385,96831
20200810,1347,15385,15385,15365,15365,138406
20200810,1348,15365,15390,15365,15380,86688
20200810,1349,15385,15385,15365,15370,50427
20200810,1350,15370,15375,15365,15375,52029
20200810,1351,15380,15380,15365,15370,16169
20200810,1352,15370,15375,15360,15375,79469
20200810,1353,15380,15390,15370,15390,94275
20200810,1354,15395,15405,15385,15390,109867
20200810,1355,15390,15400,15385,15385,43105
20200810,1356,15390,15390,15375,15380,37190
20200810,1357,15380,15380,15360,15375,45277
20200810,1358,15375,15385,15375,15385,54700
20200810,1359,15385,15385,15370,15370,31037
20200810,1400,15375,15380,15370,15375,36611
20200810,1401,15380,15390,15375,15385,65295
20200810,1402,15390,15400,15380,15385,89335
20200810,1403,15390,15395,15380,15390,38945
20200810,1404,15390,15410,15385,15405,122704
20200810,1405,15405,15405,15385,15390,90385
20200810,1406,15390,15400,15385,15395,40483
20200810,1407,15400,15405,15395,15395,53662
20200810,1408,15395,15400,15385,15385,43480
20200810,1409,15385,15395,15380,15380,21556
20200810,1410,15385,15385,15370,15375,74900
20200810,1411,15370,15400,15370,15395,53904
20200810,1412,15400,15405,15395,15400,93972
20200810,1413,15400,15400,15380,15380,44190
20200810,1414,15385,15395,15375,15395,53681
20200810,1415,15395,15410,15390,15410,138537
20200810,1416,15410,15420,15405,15415,221670
20200810,1417,15415,15415,15405,15410,75066
20200810,1418,15410,15415,15395,15405,65121
20200810,1419,15410,15410,15400,15405,11000
20200810,1420,15410,15425,15405,15410,153028
20200810,1421,15415,15415,15405,15415,27315
20200810,1422,15415,15425,15410,15420,64109
20200810,1423,15425,15430,15420,15420,103082
20200810,1424,15425,15425,15415,15420,79887
20200810,1425,15420,15440,15410,15430,201227
20200810,1426,15435,15435,15415,15425,124785
20200810,1427,15420,15430,15420,15425,64424
20200810,1428,15430,15430,15415,15415,57171
20200810,1429,15420,15430,15415,15425,42086
20200810,1430,15430,15430,15410,15410,88458
20200810,1431,15410,15420,15410,15415,64366
20200810,1432,15415,15425,15410,15415,68122
20200810,1433,15415,15425,15410,15415,70411
20200810,1434,15420,15425,15415,15420,49858
20200810,1435,15425,15430,15415,15415,66972
20200810,1436,15420,15420,15410,15410,39659
20200810,1437,15415,15415,15400,15400,92759
20200810,1438,15405,15405,15375,15380,190200
20200810,1439,15380,15380,15370,15375,151068
20200810,1440,15375,15375,15355,15365,218457
20200810,1441,15370,15375,15350,15355,55001
20200810,1442,15355,15370,15350,15360,63868
20200810,1443,15365,15375,15355,15375,38057
20200810,1444,15375,15380,15370,15380,42893
20200810,1445,15380,15380,15345,15345,85856
20200810,1446,15345,15365,15345,15355,57833
20200810,1447,15360,15370,15355,15360,76913
20200810,1448,15360,15370,15355,15355,66969
20200810,1449,15355,15355,15330,15345,189404
20200810,1450,15345,15355,15340,15350,106829
20200810,1451,15350,15350,15340,15345,41539
20200810,1452,15340,15365,15325,15365,196479
20200810,1453,15365,15370,15360,15365,91814
20200810,1454,15365,15370,15355,15360,113672
20200810,1455,15360,15365,15345,15350,79812
20200810,1456,15350,15370,15350,15360,70779
20200810,1457,15360,15365,15355,15355,37527
20200810,1458,15360,15375,15355,15375,138716
20200810,1459,15375,15380,15365,15375,67879
20200810,1500,15375,15380,15360,15370,43237
20200810,1501,15370,15390,15360,15380,108329
20200810,1502,15380,15390,15370,15385,69778
20200810,1503,15385,15395,15375,15390,207306
20200810,1504,15390,15395,15385,15395,169603
20200810,1505,15395,15400,15390,15395,64474
20200810,1506,15400,15400,15380,15390,150248
20200810,1507,15395,15405,15385,15405,121847
20200810,1508,15410,15410,15390,15400,104610
20200810,1509,15400,15410,15400,15405,62867
20200810,1510,15405,15410,15390,15395,115280
20200810,1511,15395,15400,15385,15395,169546
20200810,1512,15400,15400,15390,15390,109702
20200810,1513,15385,15400,15385,15395,144845
20200810,1514,15400,15405,15390,15395,275067
20200810,1515,15390,15395,15385,15390,151772
20200810,1516,15390,15390,15380,15380,158280
20200810,1517,15385,15390,15375,15380,151227
20200810,1518,15380,15385,15375,15385,123156
20200810,1519,15385,15390,15380,15390,128728
20200810,1520,15385,15390,15375,15385,109117
20200810,1530,15420,15420,15420,15420,567909