날짜,시간,시가,고가,저가,종가,거래량
20200827,0901,15150,15160,15100,15125,848741
20200827,0902,15125,15140,15080,15090,403873
20200827,0903,15090,15145,15075,15100,372329
20200827,0904,15100,15135,15090,15095,317141
20200827,0905,15095,15095,15055,15065,446910
20200827,0906,15060,15080,15045,15050,324007
20200827,0907,15045,15060,15035,15040,234555
20200827,0908,15045,15065,15020,15020,197198
20200827,0909,15025,15025,14995,15000,333813
20200827,0910,14995,15015,14995,15000,203317
20200827,0911,15000,15040,14985,15035,278240
20200827,0912,15030,15070,15030,15060,313285
20200827,0913,15055,15085,15050,15070,343875
20200827,0914,15075,15095,15070,15090,196308
20200827,0915,15090,15095,15060,15085,246626
20200827,0916,15085,15085,15030,15035,244701
20200827,0917,15040,15040,15020,15020,217435
20200827,0918,15025,15045,15005,15005,173555
20200827,0919,15000,15040,15000,15025,158519
20200827,0920,15025,15040,15005,15005,140278
20200827,0921,15010,15035,14995,15030,252693
20200827,0922,15025,15045,15020,15040,104058
20200827,0923,15040,15050,15025,15035,130284
20200827,0924,15035,15050,15025,15045,150583
20200827,0925,15050,15050,15020,15020,111305
20200827,0926,15020,15035,15010,15015,52644
20200827,0927,15015,15015,14990,14990,233088
20200827,0928,14990,14990,14970,14985,185313
20200827,0929,14980,15020,14970,15015,80746
20200827,0930,15015,15030,15010,15015,121034
20200827,0931,15015,15035,15005,15035,105089
20200827,0932,15030,15035,14985,14990,173944
20200827,0933,14990,14990,14960,14980,115335
20200827,0934,14980,15005,14975,14980,144948
20200827,0935,14980,14980,14965,14965,81177
20200827,0936,14965,14985,14960,14970,137256
20200827,0937,14970,14980,14950,14960,140437
20200827,0938,14960,14975,14950,14975,118152
20200827,0939,14975,15020,14975,15015,229990
20200827,0940,15015,15025,14980,14985,162395
20200827,0941,14980,15000,14975,14995,71721
20200827,0942,14995,15025,14995,15020,151007
20200827,0943,15020,15025,14995,15020,90162
20200827,0944,15025,15030,14990,15015,102982
20200827,0945,15015,15015,14995,15005,40105
20200827,0946,15000,15015,14995,14995,72034
20200827,0947,14990,15020,14980,15010,145320
20200827,0948,15010,15040,15010,15035,236753
20200827,0949,15035,15055,15035,15045,155056
20200827,0950,15045,15070,15040,15070,136010
20200827,0951,15070,15085,15050,15055,318642
20200827,0952,15060,15095,15055,15090,180566
20200827,0953,15090,15115,15085,15110,234374
20200827,0954,15110,15115,15095,15105,212086
20200827,0955,15100,15110,15070,15075,143713
20200827,0956,15075,15110,15075,15095,180740
20200827,0957,15090,15115,15090,15115,103305
20200827,0958,15115,15115,15100,15100,65475
20200827,0959,15105,15105,15090,15100,83419
20200827,1000,15100,15100,15075,15090,80007
20200827,1001,15095,15120,15090,15115,222429
20200827,1002,15110,15145,15095,15130,258767
20200827,1003,15135,15140,15115,15135,95418
20200827,1004,15140,15165,15140,15165,402640
20200827,1005,15160,15175,15145,15150,259167
20200827,1006,15150,15170,15135,15145,139873
20200827,1007,15145,15145,15115,15115,140725
20200827,1008,15115,15135,15115,15125,119597
20200827,1009,15125,15125,15090,15095,146360
20200827,1010,15095,15100,15070,15070,518569
20200827,1011,15075,15085,15040,15050,266668
20200827,1012,15050,15060,15025,15035,137217
20200827,1013,15035,15060,15025,15030,249516
20200827,1014,15035,15035,14990,15000,263105
20200827,1015,15000,15010,14985,14995,146542
20200827,1016,15000,15010,14970,14975,314803
20200827,1017,14975,14975,14935,14940,442217
20200827,1018,14940,14970,14935,14955,275085
20200827,1019,14960,14965,14940,14965,230230
20200827,1020,14965,14980,14950,14980,129948
20200827,1021,14980,15025,14975,15020,395369
20200827,1022,15020,15025,15005,15010,391208
20200827,1023,15015,15015,14985,14985,143738
20200827,1024,14985,15005,14985,14995,262139
20200827,1025,14995,15025,14995,15020,164948
20200827,1026,15020,15020,14995,15010,117185
20200827,1027,15010,15015,14995,15000,61604
20200827,1028,14995,15025,14995,15010,75381
20200827,1029,15010,15030,14995,15025,61791
20200827,1030,15025,15040,15015,15035,213019
20200827,1031,15035,15040,15005,15005,59788
20200827,1032,15010,15025,15010,15025,104460
20200827,1033,15025,15025,14985,14990,129467
20200827,1034,14990,14990,14950,14960,400947
20200827,1035,14955,14960,14930,14945,372432
20200827,1036,14945,14945,14920,14930,240270
20200827,1037,14935,14945,14925,14930,134651
20200827,1038,14925,14945,14920,14925,181047
20200827,1039,14925,14955,14925,14935,77355
20200827,1040,14935,14935,14910,14920,188286
20200827,1041,14920,14930,14905,14920,180876
20200827,1042,14920,14925,14910,14915,83005
20200827,1043,14920,14930,14885,14890,313076
20200827,1044,14885,14900,14875,14880,324776
20200827,1045,14880,14880,14855,14860,130336
20200827,1046,14865,14865,14835,14840,333145
20200827,1047,14840,14865,14830,14850,205619
20200827,1048,14850,14890,14840,14885,481514
20200827,1049,14885,14885,14865,14865,240734
20200827,1050,14870,14895,14865,14890,173873
20200827,1051,14890,14915,14880,14910,308181
20200827,1052,14910,14935,14900,14925,207099
20200827,1053,14925,14935,14920,14925,313966
20200827,1054,14925,14930,14915,14925,168680
20200827,1055,14920,14925,14905,14920,254787
20200827,1056,14915,14920,14875,14885,352725
20200827,1057,14880,14890,14870,14880,115514
20200827,1058,14880,14910,14880,14905,163903
20200827,1059,14910,14920,14900,14920,124453
20200827,1100,14920,14930,14910,14920,210406
20200827,1101,14915,14950,14915,14950,212201
20200827,1102,14950,14960,14940,14955,178215
20200827,1103,14955,14955,14935,14945,201754
20200827,1104,14945,14960,14940,14945,88184
20200827,1105,14945,14945,14920,14925,273235
20200827,1106,14920,14930,14910,14920,130756
20200827,1107,14925,14925,14900,14905,124432
20200827,1108,14910,14920,14905,14915,88485
20200827,1109,14910,14945,14910,14945,46202
20200827,1110,14940,14945,14910,14910,55371
20200827,1111,14910,14910,14895,14905,98980
20200827,1112,14905,14915,14900,14910,17381
20200827,1113,14910,14910,14885,14895,111284
20200827,1114,14895,14910,14895,14895,55902
20200827,1115,14900,14920,14895,14915,65065
20200827,1116,14915,14930,14905,14915,62791
20200827,1117,14910,14915,14900,14905,230319
20200827,1118,14910,14910,14890,14895,87489
20200827,1119,14895,14895,14880,14885,87705
20200827,1120,14885,14890,14875,14875,63227
20200827,1121,14875,14880,14860,14860,147369
20200827,1122,14860,14860,14825,14825,385729
20200827,1123,14825,14845,14820,14835,191083
20200827,1124,14835,14845,14820,14825,181812
20200827,1125,14830,14845,14820,14825,223052
20200827,1126,14825,14840,14820,14825,197729
20200827,1127,14825,14865,14825,14860,98800
20200827,1128,14865,14900,14860,14900,360801
20200827,1129,14900,14915,14895,14900,211739
20200827,1130,14900,14905,14890,14890,147151
20200827,1131,14890,14890,14870,14880,130064
20200827,1132,14885,14900,14880,14900,42760
20200827,1133,14900,14910,14885,14905,144360
20200827,1134,14900,14915,14900,14905,126238
20200827,1135,14905,14920,14895,14895,62556
20200827,1136,14890,14915,14890,14910,32367
20200827,1137,14910,14915,14905,14915,70253
20200827,1138,14915,14915,14895,14900,58903
20200827,1139,14900,14920,14895,14915,44814
20200827,1140,14915,14930,14910,14920,97065
20200827,1141,14915,14930,14915,14925,126262
20200827,1142,14925,14935,14915,14925,104815
20200827,1143,14925,14930,14910,14925,82830
20200827,1144,14925,14935,14920,14930,61220
20200827,1145,14925,14945,14925,14940,63234
20200827,1146,14940,14955,14935,14950,221179
20200827,1147,14955,14960,14945,14960,84226
20200827,1148,14960,14965,14945,14950,132229
20200827,1149,14950,14970,14950,14965,124958
20200827,1150,14965,14970,14960,14960,56813
20200827,1151,14960,14970,14955,14960,96268
20200827,1152,14965,14975,14940,14940,180844
20200827,1153,14945,14955,14935,14940,116310
20200827,1154,14935,14940,14930,14935,30506
20200827,1155,14935,14945,14935,14945,51282
20200827,1156,14945,14945,14920,14920,99640
20200827,1157,14925,14925,14910,14925,26390
20200827,1158,14925,14925,14910,14920,34751
20200827,1159,14920,14935,14920,14935,27394
20200827,1200,14930,14950,14930,14945,27244
20200827,1201,14945,14950,14930,14930,130273
20200827,1202,14930,14930,14920,14925,69418
20200827,1203,14930,14945,14930,14945,24565
20200827,1204,14945,14945,14910,14915,53460
20200827,1205,14915,14920,14905,14910,44016
20200827,1206,14910,14925,14905,14925,26811
20200827,1207,14925,14925,14900,14905,48985
20200827,1208,14905,14905,14895,14900,87657
20200827,1209,14900,14915,14895,14910,42885
20200827,1210,14910,14915,14910,14915,14138
20200827,1211,14915,14915,14905,14910,11013
20200827,1212,14915,14925,14910,14920,35269
20200827,1213,14920,14930,14920,14930,46496
20200827,1214,14930,14950,14925,14945,82931
20200827,1215,14950,14950,14920,14920,89020
20200827,1216,14925,14945,14915,14945,57759
20200827,1217,14945,14965,14935,14965,93270
20200827,1218,14965,14980,14960,14980,172011
20200827,1219,14980,14990,14970,14985,150916
20200827,1220,14980,14990,14980,14990,82577
20200827,1221,14985,14990,14975,14975,77631
20200827,1222,14980,14980,14965,14970,81958
20200827,1223,14965,14990,14965,14985,116337
20200827,1224,14985,14985,14975,14980,23989
20200827,1225,14980,14990,14975,14980,22504
20200827,1226,14985,15000,14985,15000,123489
20200827,1227,15000,15010,14990,15000,154094
20200827,1228,15000,15005,14990,14995,61721
20200827,1229,14995,15010,14990,15010,91562
20200827,1230,15005,15015,15000,15010,97173
20200827,1231,15010,15015,14995,15005,88745
20200827,1232,15005,15005,14990,15000,83401
20200827,1233,15000,15005,14995,15000,34043
20200827,1234,15005,15010,15000,15000,56449
20200827,1235,15000,15010,14995,14995,30949
20200827,1236,14995,15010,14995,15005,46208
20200827,1237,15005,15030,15005,15025,140517
20200827,1238,15025,15030,15020,15025,48608
20200827,1239,15025,15025,15000,15005,45501
20200827,1240,15010,15010,14995,15000,96983
20200827,1241,15000,15000,14985,14995,208091
20200827,1242,14995,14995,14980,14985,177579
20200827,1243,14985,15005,14980,15000,95193
20200827,1244,15000,15010,14995,14995,106056
20200827,1245,14995,14995,14985,14995,51561
20200827,1246,14995,15000,14985,14985,69032
20200827,1247,14990,14990,14980,14980,14181
20200827,1248,14985,14995,14980,14995,41542
20200827,1249,14990,15015,14990,15010,78772
20200827,1250,15010,15025,15005,15020,161106
20200827,1251,15020,15025,15000,15000,64314
20200827,1252,15000,15005,14995,15005,74894
20200827,1253,15000,15005,14990,15005,33821
20200827,1254,15005,15015,15000,15015,64722
20200827,1255,15010,15015,15005,15010,97683
20200827,1256,15015,15015,14995,14995,29976
20200827,1257,15000,15000,14995,15000,28243
20200827,1258,14995,15010,14995,15005,38792
20200827,1259,15005,15005,14995,15000,5625
20200827,1300,15000,15010,14995,14995,36829
20200827,1301,14995,15010,14990,14995,49694
20200827,1302,15000,15005,15000,15000,25949
20200827,1303,15005,15005,14995,14995,24602
20200827,1304,14995,14995,14975,14975,128937
20200827,1305,14975,14980,14960,14970,89287
20200827,1306,14970,14970,14950,14950,92154
20200827,1307,14955,14970,14945,14945,143876
20200827,1308,14945,14960,14945,14955,182887
20200827,1309,14960,14960,14940,14945,72785
20200827,1310,14945,14945,14935,14935,89873
20200827,1311,14940,14950,14935,14950,25428
20200827,1312,14950,14965,14945,14955,68532
20200827,1313,14960,14960,14950,14960,10916
20200827,1314,14960,14975,14955,14975,64048
20200827,1315,14975,14975,14965,14970,108466
20200827,1316,14970,14970,14950,14950,35412
20200827,1317,14950,14960,14950,14960,12850
20200827,1318,14960,14960,14955,14955,15754
20200827,1319,14955,14955,14930,14935,63038
20200827,1320,14930,14945,14920,14945,111677
20200827,1321,14945,14945,14935,14935,28758
20200827,1322,14930,14940,14925,14935,68417
20200827,1323,14935,14945,14930,14930,29267
20200827,1324,14935,14935,14920,14925,121754
20200827,1325,14930,14935,14925,14930,32339
20200827,1326,14930,14940,14920,14935,59071
20200827,1327,14935,14935,14925,14925,24241
20200827,1328,14925,14940,14925,14940,119364
20200827,1329,14940,14945,14925,14930,59623
20200827,1330,14930,14935,14920,14935,114737
20200827,1331,14930,14940,14930,14940,43771
20200827,1332,14940,14970,14940,14960,154313
20200827,1333,14955,14970,14955,14965,51089
20200827,1334,14965,14970,14950,14960,67724
20200827,1335,14965,14975,14960,14960,53802
20200827,1336,14960,14960,14945,14945,38805
20200827,1337,14945,14955,14945,14955,256220
20200827,1338,14955,14955,14910,14910,156730
20200827,1339,14910,14910,14885,14905,191766
20200827,1340,14905,14915,14895,14905,73169
20200827,1341,14900,14920,14895,14920,83115
20200827,1342,14915,14915,14895,14915,80969
20200827,1343,14910,14910,14880,14885,109702
20200827,1344,14880,14885,14870,14880,193639
20200827,1345,14875,14880,14860,14865,99201
20200827,1346,14865,14870,14850,14860,136600
20200827,1347,14860,14875,14855,14865,82261
20200827,1348,14865,14875,14850,14860,244103
20200827,1349,14855,14860,14845,14845,87921
20200827,1350,14845,14855,14835,14855,120798
20200827,1351,14855,14870,14845,14870,96703
20200827,1352,14865,14890,14860,14875,309780
20200827,1353,14870,14890,14860,14880,78294
20200827,1354,14880,14895,14875,14890,103606
20200827,1355,14890,14905,14885,14885,131093
20200827,1356,14895,14900,14890,14895,73731
20200827,1357,14895,14895,14870,14875,86686
20200827,1358,14875,14880,14860,14870,81964
20200827,1359,14870,14885,14865,14880,30800
20200827,1400,14880,14885,14870,14885,35132
20200827,1401,14885,14885,14870,14875,60611
20200827,1402,14875,14885,14870,14880,32167
20200827,1403,14875,14895,14870,14890,124474
20200827,1404,14890,14905,14885,14885,127462
20200827,1405,14885,14905,14885,14905,58295
20200827,1406,14900,14905,14880,14885,142636
20200827,1407,14890,14895,14880,14880,52611
20200827,1408,14880,14880,14870,14875,48466
20200827,1409,14875,14875,14855,14865,175815
20200827,1410,14865,14865,14845,14865,73435
20200827,1411,14865,14875,14860,14870,54312
20200827,1412,14870,14880,14865,14880,47327
20200827,1413,14880,14880,14870,14870,135379
20200827,1414,14870,14875,14865,14870,25068
20200827,1415,14870,14880,14865,14870,292863
20200827,1416,14870,14890,14870,14885,54806
20200827,1417,14885,14900,14885,14900,123187
20200827,1418,14900,14925,14895,14920,184025
20200827,1419,14915,14930,14915,14925,216255
20200827,1420,14920,14935,14915,14935,148483
20200827,1421,14930,14955,14925,14950,519494
20200827,1422,14950,14960,14940,14950,158322
20200827,1423,14950,14950,14925,14925,68473
20200827,1424,14930,14930,14915,14920,93196
20200827,1425,14920,14945,14915,14945,102378
20200827,1426,14940,14945,14920,14920,65363
20200827,1427,14920,14925,14900,14905,145463
20200827,1428,14905,14930,14900,14930,98611
20200827,1429,14925,14940,14915,14915,173768
20200827,1430,14915,14915,14900,14910,61580
20200827,1431,14910,14910,14880,14880,324541
20200827,1432,14880,14890,14870,14880,77936
20200827,1433,14875,14885,14870,14885,149518
20200827,1434,14885,14900,14885,14890,23163
20200827,1435,14890,14910,14885,14910,141632
20200827,1436,14910,14915,14885,14895,147970
20200827,1437,14900,14905,14900,14900,18488
20200827,1438,14900,14910,14895,14900,77708
20200827,1439,14900,14900,14885,14895,72884
20200827,1440,14900,14900,14885,14900,54094
20200827,1441,14905,14905,14885,14900,149460
20200827,1442,14900,14900,14875,14885,170627
20200827,1443,14880,14895,14880,14890,70766
20200827,1444,14890,14890,14880,14890,70984
20200827,1445,14890,14900,14885,14885,37927
20200827,1446,14885,14890,14875,14890,45285
20200827,1447,14885,14920,14885,14920,200425
20200827,1448,14915,14925,14910,14920,147301
20200827,1449,14920,14930,14910,14920,90493
20200827,1450,14925,14935,14915,14935,138174
20200827,1451,14935,14940,14920,14935,95081
20200827,1452,14935,14940,14930,14930,22478
20200827,1453,14935,14945,14930,14935,131343
20200827,1454,14935,14955,14935,14950,148713
20200827,1455,14955,14965,14950,14960,117629
20200827,1456,14960,14965,14945,14945,47434
20200827,1457,14945,14955,14940,14950,68818
20200827,1458,14950,14950,14920,14925,55658
20200827,1459,14920,14945,14920,14940,51512
20200827,1500,14940,14945,14940,14940,38649
20200827,1501,14945,14945,14900,14915,173891
20200827,1502,14915,14920,14910,14910,79723
20200827,1503,14905,14905,14890,14895,50940
20200827,1504,14900,14905,14885,14890,70129
20200827,1505,14885,14900,14880,14895,70357
20200827,1506,14895,14895,14885,14885,68280
20200827,1507,14885,14905,14875,14900,125357
20200827,1508,14905,14910,14895,14895,50405
20200827,1509,14900,14900,14885,14885,28676
20200827,1510,14880,14885,14870,14875,113660
20200827,1511,14870,14885,14870,14880,41870
20200827,1512,14880,14880,14855,14855,155919
20200827,1513,14860,14865,14850,14850,69703
20200827,1514,14855,14855,14830,14835,145410
20200827,1515,14835,14860,14830,14850,214648
20200827,1516,14850,14850,14835,14835,68595
20200827,1517,14840,14840,14830,14840,77500
20200827,1518,14835,14840,14830,14835,154810
20200827,1519,14835,14840,14825,14830,109630
20200827,1520,14830,14835,14825,14835,107832
20200827,1530,14800,14800,14800,14800,507579