날짜,시간,시가,고가,저가,종가,거래량
20200813,0901,16220,16315,16220,16310,1971473
20200813,0902,16310,16330,16305,16330,776953
20200813,0903,16330,16330,16275,16305,741009
20200813,0904,16305,16305,16250,16260,581073
20200813,0905,16265,16290,16245,16290,613616
20200813,0906,16290,16305,16280,16290,839537
20200813,0907,16290,16305,16280,16285,428300
20200813,0908,16290,16300,16280,16295,173908
20200813,0909,16290,16295,16260,16265,327110
20200813,0910,16265,16270,16225,16225,352286
20200813,0911,16225,16260,16225,16255,396107
20200813,0912,16250,16265,16240,16245,232826
20200813,0913,16245,16245,16205,16205,194083
20200813,0914,16210,16260,16200,16255,274905
20200813,0915,16260,16275,16255,16260,222247
20200813,0916,16260,16285,16250,16255,261933
20200813,0917,16255,16260,16245,16250,144254
20200813,0918,16255,16280,16250,16275,143705
20200813,0919,16275,16285,16270,16280,196959
20200813,0920,16280,16285,16270,16270,115300
20200813,0921,16275,16295,16255,16290,297981
20200813,0922,16290,16295,16235,16235,459172
20200813,0923,16240,16265,16235,16245,242297
20200813,0924,16245,16255,16240,16245,106550
20200813,0925,16245,16245,16220,16240,263816
20200813,0926,16245,16255,16235,16235,170851
20200813,0927,16235,16240,16200,16205,464301
20200813,0928,16205,16215,16160,16185,428251
20200813,0929,16180,16210,16180,16200,176156
20200813,0930,16195,16235,16195,16235,169613
20200813,0931,16235,16240,16195,16210,170063
20200813,0932,16210,16230,16200,16230,94822
20200813,0933,16235,16240,16215,16225,99200
20200813,0934,16225,16225,16180,16185,198975
20200813,0935,16185,16200,16175,16180,231313
20200813,0936,16180,16205,16175,16200,104524
20200813,0937,16205,16220,16195,16210,111642
20200813,0938,16205,16230,16200,16230,139940
20200813,0939,16230,16230,16200,16210,80699
20200813,0940,16210,16210,16185,16200,103425
20200813,0941,16195,16225,16190,16220,103240
20200813,0942,16220,16220,16200,16210,61730
20200813,0943,16210,16215,16195,16200,55642
20200813,0944,16200,16220,16200,16205,109529
20200813,0945,16205,16220,16200,16215,71107
20200813,0946,16220,16235,16215,16215,151926
20200813,0947,16210,16230,16205,16210,80099
20200813,0948,16210,16210,16185,16190,157819
20200813,0949,16195,16205,16180,16185,133622
20200813,0950,16190,16200,16180,16185,163028
20200813,0951,16190,16195,16155,16160,264445
20200813,0952,16155,16160,16135,16140,235443
20200813,0953,16140,16140,16085,16095,391523
20200813,0954,16100,16145,16090,16140,250491
20200813,0955,16145,16160,16135,16150,276890
20200813,0956,16145,16150,16100,16105,102671
20200813,0957,16110,16150,16105,16145,201581
20200813,0958,16140,16145,16125,16130,80661
20200813,0959,16130,16155,16130,16150,94370
20200813,1000,16150,16155,16130,16130,101259
20200813,1001,16135,16150,16120,16120,222943
20200813,1002,16125,16125,16080,16100,341010
20200813,1003,16105,16135,16100,16115,165135
20200813,1004,16115,16130,16110,16125,120484
20200813,1005,16120,16120,16085,16090,201587
20200813,1006,16090,16130,16080,16120,191961
20200813,1007,16120,16120,16095,16105,88145
20200813,1008,16105,16105,16090,16095,94326
20200813,1009,16095,16125,16085,16120,99480
20200813,1010,16120,16140,16120,16130,163096
20200813,1011,16125,16130,16100,16100,211422
20200813,1012,16100,16145,16100,16140,184913
20200813,1013,16140,16155,16135,16145,177164
20200813,1014,16145,16170,16145,16170,187059
20200813,1015,16170,16190,16160,16185,292643
20200813,1016,16185,16200,16170,16180,281393
20200813,1017,16180,16180,16165,16170,129285
20200813,1018,16170,16170,16145,16170,134011
20200813,1019,16165,16175,16160,16170,47966
20200813,1020,16170,16215,16170,16210,313871
20200813,1021,16210,16220,16200,16210,232078
20200813,1022,16205,16215,16200,16200,78127
20200813,1023,16200,16225,16200,16225,159822
20200813,1024,16225,16230,16210,16215,130144
20200813,1025,16215,16220,16205,16215,91244
20200813,1026,16215,16225,16200,16200,110455
20200813,1027,16205,16210,16185,16185,82741
20200813,1028,16185,16185,16175,16180,44117
20200813,1029,16185,16190,16175,16185,50388
20200813,1030,16185,16200,16185,16190,63061
20200813,1031,16195,16220,16190,16220,150948
20200813,1032,16215,16225,16200,16200,198186
20200813,1033,16205,16220,16195,16215,62770
20200813,1034,16215,16225,16195,16210,87277
20200813,1035,16205,16210,16195,16200,41896
20200813,1036,16200,16210,16190,16190,72565
20200813,1037,16190,16190,16165,16175,104323
20200813,1038,16170,16195,16170,16185,50244
20200813,1039,16185,16185,16165,16175,102729
20200813,1040,16175,16190,16170,16180,62802
20200813,1041,16180,16205,16170,16205,100306
20200813,1042,16205,16245,16205,16230,576239
20200813,1043,16240,16240,16225,16225,222022
20200813,1044,16225,16225,16210,16215,78032
20200813,1045,16220,16220,16190,16195,143613
20200813,1046,16195,16220,16185,16220,120307
20200813,1047,16215,16225,16205,16210,79433
20200813,1048,16215,16225,16195,16205,149028
20200813,1049,16205,16220,16200,16205,75971
20200813,1050,16205,16215,16205,16215,40351
20200813,1051,16220,16220,16200,16210,111871
20200813,1052,16210,16210,16190,16195,109818
20200813,1053,16200,16215,16195,16215,43414
20200813,1054,16210,16220,16200,16205,41683
20200813,1055,16200,16200,16185,16190,113900
20200813,1056,16190,16195,16170,16175,175029
20200813,1057,16180,16195,16175,16190,117914
20200813,1058,16195,16195,16180,16190,76949
20200813,1059,16185,16190,16175,16180,66168
20200813,1100,16180,16180,16155,16160,287126
20200813,1101,16160,16195,16155,16185,145419
20200813,1102,16190,16200,16170,16170,88538
20200813,1103,16170,16185,16165,16185,93966
20200813,1104,16180,16180,16155,16160,97658
20200813,1105,16160,16180,16160,16175,34524
20200813,1106,16175,16180,16160,16165,49912
20200813,1107,16160,16185,16155,16180,71772
20200813,1108,16180,16195,16175,16195,105679
20200813,1109,16190,16195,16170,16185,37264
20200813,1110,16185,16185,16165,16170,50375
20200813,1111,16170,16170,16160,16170,41952
20200813,1112,16170,16170,16150,16160,70483
20200813,1113,16155,16160,16120,16135,251035
20200813,1114,16135,16155,16125,16155,72043
20200813,1115,16150,16165,16150,16160,51990
20200813,1116,16160,16170,16150,16165,99967
20200813,1117,16160,16165,16155,16155,31644
20200813,1118,16155,16165,16145,16150,49597
20200813,1119,16150,16170,16150,16170,63605
20200813,1120,16170,16190,16170,16180,143209
20200813,1121,16180,16195,16180,16195,80490
20200813,1122,16195,16205,16190,16200,290248
20200813,1123,16200,16210,16190,16210,126307
20200813,1124,16205,16215,16205,16205,147130
20200813,1125,16205,16210,16195,16195,53997
20200813,1126,16195,16210,16190,16210,31632
20200813,1127,16205,16225,16205,16215,267904
20200813,1128,16220,16220,16205,16205,46620
20200813,1129,16205,16215,16200,16200,62311
20200813,1130,16200,16210,16195,16200,39101
20200813,1131,16200,16225,16195,16220,71888
20200813,1132,16220,16230,16215,16220,60767
20200813,1133,16215,16240,16210,16230,119928
20200813,1134,16240,16260,16235,16255,304453
20200813,1135,16255,16255,16235,16250,156692
20200813,1136,16250,16255,16240,16250,120524
20200813,1137,16255,16260,16250,16255,90205
20200813,1138,16250,16270,16250,16265,205043
20200813,1139,16265,16265,16255,16265,43885
20200813,1140,16265,16265,16245,16255,114385
20200813,1141,16260,16270,16250,16265,156608
20200813,1142,16265,16265,16250,16260,53884
20200813,1143,16260,16265,16255,16255,97382
20200813,1144,16255,16275,16255,16275,216855
20200813,1145,16270,16295,16270,16290,484258
20200813,1146,16295,16300,16280,16295,216800
20200813,1147,16300,16300,16275,16280,215494
20200813,1148,16285,16290,16270,16280,123737
20200813,1149,16280,16290,16275,16285,32149
20200813,1150,16285,16285,16275,16280,14766
20200813,1151,16280,16290,16275,16290,112938
20200813,1152,16295,16300,16280,16285,105927
20200813,1153,16280,16290,16275,16275,35051
20200813,1154,16280,16285,16275,16280,43622
20200813,1155,16280,16285,16260,16265,168659
20200813,1156,16270,16280,16265,16265,131331
20200813,1157,16265,16270,16260,16260,48617
20200813,1158,16265,16265,16260,16260,20509
20200813,1159,16260,16285,16260,16275,78130
20200813,1200,16275,16285,16275,16275,61147
20200813,1201,16275,16285,16275,16275,30111
20200813,1202,16275,16280,16270,16270,30466
20200813,1203,16275,16280,16265,16265,18499
20200813,1204,16265,16270,16260,16260,43862
20200813,1205,16265,16280,16265,16280,60998
20200813,1206,16275,16280,16265,16280,17699
20200813,1207,16280,16285,16270,16275,65304
20200813,1208,16275,16285,16270,16270,30413
20200813,1209,16270,16275,16270,16275,15429
20200813,1210,16275,16280,16270,16275,29213
20200813,1211,16275,16275,16265,16270,46457
20200813,1212,16270,16280,16270,16275,20453
20200813,1213,16275,16280,16265,16275,78519
20200813,1214,16280,16285,16275,16280,30853
20200813,1215,16280,16285,16275,16280,19573
20200813,1216,16275,16275,16260,16265,147839
20200813,1217,16265,16285,16265,16275,119159
20200813,1218,16280,16285,16275,16280,52324
20200813,1219,16285,16300,16280,16295,405749
20200813,1220,16290,16300,16285,16290,55241
20200813,1221,16290,16300,16285,16290,59275
20200813,1222,16290,16295,16285,16295,94423
20200813,1223,16295,16295,16285,16285,64909
20200813,1224,16285,16290,16280,16285,20210
20200813,1225,16285,16295,16280,16295,30941
20200813,1226,16295,16295,16280,16285,46439
20200813,1227,16285,16285,16275,16280,58447
20200813,1228,16275,16280,16265,16265,89053
20200813,1229,16265,16295,16265,16290,162030
20200813,1230,16290,16290,16280,16285,29166
20200813,1231,16290,16300,16280,16295,117805
20200813,1232,16295,16295,16290,16295,20041
20200813,1233,16290,16295,16280,16280,67978
20200813,1234,16280,16290,16280,16285,18782
20200813,1235,16285,16290,16275,16280,29666
20200813,1236,16280,16285,16275,16280,28177
20200813,1237,16280,16280,16275,16280,28590
20200813,1238,16280,16285,16260,16265,131954
20200813,1239,16270,16270,16240,16250,230196
20200813,1240,16255,16260,16245,16260,57675
20200813,1241,16255,16260,16245,16255,70690
20200813,1242,16250,16255,16245,16250,62169
20200813,1243,16250,16250,16240,16240,41417
20200813,1244,16245,16255,16245,16245,18975
20200813,1245,16250,16250,16245,16250,24312
20200813,1246,16250,16260,16245,16260,70298
20200813,1247,16265,16270,16260,16265,84833
20200813,1248,16265,16280,16260,16280,148209
20200813,1249,16280,16280,16265,16275,89477
20200813,1250,16280,16285,16270,16275,124441
20200813,1251,16275,16280,16270,16275,50783
20200813,1252,16275,16275,16260,16260,30117
20200813,1253,16260,16260,16245,16255,151109
20200813,1254,16255,16270,16255,16270,32504
20200813,1255,16270,16270,16255,16255,16787
20200813,1256,16260,16270,16255,16260,53107
20200813,1257,16265,16265,16255,16265,35823
20200813,1258,16265,16270,16260,16265,32588
20200813,1259,16270,16275,16265,16265,11359
20200813,1300,16270,16270,16260,16260,42874
20200813,1301,16260,16265,16250,16260,56193
20200813,1302,16265,16270,16260,16265,36829
20200813,1303,16265,16275,16260,16270,66680
20200813,1304,16275,16275,16250,16255,46143
20200813,1305,16250,16260,16250,16255,32595
20200813,1306,16260,16265,16250,16255,23136
20200813,1307,16260,16260,16245,16255,81994
20200813,1308,16255,16255,16250,16250,11836
20200813,1309,16255,16255,16210,16220,236321
20200813,1310,16220,16230,16200,16210,216723
20200813,1311,16205,16210,16195,16200,161335
20200813,1312,16200,16210,16195,16200,69942
20200813,1313,16205,16220,16195,16220,72239
20200813,1314,16220,16225,16205,16205,68934
20200813,1315,16210,16210,16195,16200,86192
20200813,1316,16200,16215,16200,16210,83857
20200813,1317,16215,16220,16210,16220,60999
20200813,1318,16215,16220,16205,16205,95638
20200813,1319,16210,16245,16210,16245,130138
20200813,1320,16245,16245,16235,16240,61783
20200813,1321,16245,16250,16240,16245,86534
20200813,1322,16245,16250,16230,16230,38510
20200813,1323,16235,16240,16230,16240,26611
20200813,1324,16245,16245,16235,16235,18441
20200813,1325,16235,16240,16230,16230,12186
20200813,1326,16235,16235,16215,16230,51472
20200813,1327,16235,16235,16225,16230,19635
20200813,1328,16235,16240,16225,16230,96455
20200813,1329,16235,16235,16220,16220,58717
20200813,1330,16225,16225,16220,16225,11985
20200813,1331,16230,16230,16220,16220,12171
20200813,1332,16225,16230,16215,16220,103207
20200813,1333,16220,16225,16215,16220,15546
20200813,1334,16220,16235,16215,16230,46040
20200813,1335,16235,16240,16230,16230,41630
20200813,1336,16235,16240,16230,16235,51158
20200813,1337,16235,16240,16230,16240,29525
20200813,1338,16240,16240,16225,16230,43304
20200813,1339,16235,16235,16220,16230,38850
20200813,1340,16225,16235,16220,16230,59365
20200813,1341,16235,16240,16230,16235,18386
20200813,1342,16240,16245,16235,16240,76359
20200813,1343,16245,16245,16225,16230,49392
20200813,1344,16225,16235,16225,16230,8764
20200813,1345,16235,16235,16225,16230,18626
20200813,1346,16230,16235,16225,16230,4908
20200813,1347,16225,16230,16205,16210,158960
20200813,1348,16205,16215,16200,16205,61503
20200813,1349,16205,16210,16200,16210,75441
20200813,1350,16210,16230,16205,16220,71118
20200813,1351,16225,16225,16210,16215,47103
20200813,1352,16215,16220,16210,16220,12651
20200813,1353,16225,16225,16215,16215,35929
20200813,1354,16210,16220,16210,16215,4855
20200813,1355,16215,16230,16210,16220,32967
20200813,1356,16225,16235,16220,16225,71918
20200813,1357,16230,16235,16230,16230,17002
20200813,1358,16235,16235,16215,16215,68011
20200813,1359,16220,16220,16210,16220,30753
20200813,1400,16220,16220,16205,16215,50676
20200813,1401,16215,16220,16205,16205,60955
20200813,1402,16210,16210,16165,16170,325078
20200813,1403,16170,16170,16130,16150,364111
20200813,1404,16145,16175,16145,16170,128215
20200813,1405,16175,16190,16165,16190,49864
20200813,1406,16195,16200,16175,16175,110837
20200813,1407,16175,16180,16165,16165,104775
20200813,1408,16165,16170,16150,16165,115147
20200813,1409,16170,16170,16140,16150,54832
20200813,1410,16155,16160,16145,16155,64460
20200813,1411,16160,16175,16150,16160,72837
20200813,1412,16160,16160,16125,16140,177875
20200813,1413,16140,16145,16115,16115,166600
20200813,1414,16120,16140,16115,16135,191691
20200813,1415,16135,16135,16110,16125,58644
20200813,1416,16125,16130,16115,16125,64937
20200813,1417,16125,16150,16120,16145,161950
20200813,1418,16150,16155,16145,16150,133430
20200813,1419,16150,16170,16140,16160,94120
20200813,1420,16160,16165,16155,16165,115835
20200813,1421,16170,16185,16160,16175,985595
20200813,1422,16180,16190,16175,16185,137175
20200813,1423,16190,16195,16175,16180,90523
20200813,1424,16180,16200,16180,16195,158783
20200813,1425,16195,16200,16180,16185,173726
20200813,1426,16180,16200,16175,16190,38885
20200813,1427,16190,16200,16180,16195,66438
20200813,1428,16200,16210,16190,16210,158677
20200813,1429,16210,16225,16205,16205,201767
20200813,1430,16205,16205,16195,16205,23283
20200813,1431,16205,16210,16190,16200,131920
20200813,1432,16200,16205,16185,16185,129626
20200813,1433,16185,16195,16185,16195,143766
20200813,1434,16195,16200,16185,16190,80902
20200813,1435,16190,16190,16170,16180,54644
20200813,1436,16175,16195,16170,16180,68106
20200813,1437,16180,16200,16180,16195,61679
20200813,1438,16195,16200,16190,16190,64179
20200813,1439,16190,16195,16180,16185,36996
20200813,1440,16190,16195,16175,16180,119552
20200813,1441,16180,16180,16155,16170,179875
20200813,1442,16165,16190,16165,16170,49280
20200813,1443,16170,16185,16160,16185,50147
20200813,1444,16185,16185,16160,16180,34223
20200813,1445,16175,16180,16165,16175,26172
20200813,1446,16180,16180,16155,16155,93219
20200813,1447,16155,16155,16125,16145,222847
20200813,1448,16140,16150,16125,16150,68237
20200813,1449,16145,16145,16115,16120,172370
20200813,1450,16115,16120,16100,16105,319000
20200813,1451,16100,16130,16100,16130,194391
20200813,1452,16130,16130,16075,16080,318331
20200813,1453,16080,16085,16040,16050,385375
20200813,1454,16050,16055,16005,16020,396156
20200813,1455,16020,16030,15995,15995,356645
20200813,1456,16000,16035,15995,16035,327900
20200813,1457,16030,16035,16010,16035,178338
20200813,1458,16030,16035,15995,15995,338251
20200813,1459,16000,16010,15985,16005,371424
20200813,1500,16010,16035,15995,16030,304535
20200813,1501,16030,16040,16010,16025,390303
20200813,1502,16025,16050,16010,16015,393976
20200813,1503,16010,16015,15965,15970,244283
20200813,1504,15970,15975,15925,15935,410316
20200813,1505,15940,15975,15935,15970,226032
20200813,1506,15970,15975,15905,15920,281727
20200813,1507,15920,15925,15870,15875,308776
20200813,1508,15870,15875,15840,15850,350540
20200813,1509,15850,15855,15815,15820,284271
20200813,1510,15815,15825,15790,15795,361890
20200813,1511,15795,15830,15795,15830,316823
20200813,1512,15830,15830,15700,15720,508072
20200813,1513,15720,15795,15685,15795,840654
20200813,1514,15795,15830,15740,15740,403348
20200813,1515,15745,15745,15650,15680,644598
20200813,1516,15675,15770,15675,15765,509202
20200813,1517,15765,15775,15740,15770,362965
20200813,1518,15770,15800,15745,15750,317696
20200813,1519,15745,15790,15735,15785,240394
20200813,1520,15780,15840,15780,15840,342352
20200813,1530,15990,15990,15990,15990,929121