날짜,시간,시가,고가,저가,종가,거래량
20200812,0901,4040,4045,4030,4035,2908614
20200812,0902,4040,4040,4010,4015,1997475
20200812,0903,4020,4030,4015,4025,1737996
20200812,0904,4025,4030,4010,4015,1519940
20200812,0905,4015,4020,4010,4010,850912
20200812,0906,4015,4015,4000,4005,1752076
20200812,0907,4005,4015,4000,4005,962203
20200812,0908,4000,4015,4000,4005,937246
20200812,0909,4005,4010,4000,4005,366006
20200812,0910,4005,4010,4000,4005,514710
20200812,0911,4005,4010,4000,4005,315872
20200812,0912,4010,4020,4005,4015,1028147
20200812,0913,4015,4020,4010,4015,385226
20200812,0914,4015,4015,4005,4010,747516
20200812,0915,4010,4010,4005,4010,74699
20200812,0916,4010,4010,3995,4000,1428736
20200812,0917,4000,4000,3990,3990,415792
20200812,0918,3995,4005,3990,4000,581362
20200812,0919,3995,4000,3990,3995,581619
20200812,0920,3995,4000,3990,4000,323360
20200812,0921,4000,4005,3995,4005,446347
20200812,0922,4005,4005,4000,4005,685294
20200812,0923,4010,4015,4005,4010,747893
20200812,0924,4010,4015,3995,4005,699533
20200812,0925,4005,4015,4000,4015,422994
20200812,0926,4010,4015,4005,4015,519042
20200812,0927,4015,4020,4010,4015,1289224
20200812,0928,4015,4015,4010,4015,432153
20200812,0929,4015,4025,4010,4025,884019
20200812,0930,4025,4025,4015,4020,501543
20200812,0931,4025,4030,4020,4025,832117
20200812,0932,4025,4025,4020,4025,1226288
20200812,0933,4025,4035,4025,4035,1152051
20200812,0934,4035,4040,4030,4035,1407762
20200812,0935,4035,4040,4030,4040,669570
20200812,0936,4040,4045,4035,4045,895964
20200812,0937,4045,4055,4040,4050,1422344
20200812,0938,4050,4055,4045,4050,1127516
20200812,0939,4045,4055,4045,4055,1301705
20200812,0940,4055,4065,4050,4060,1823272
20200812,0941,4060,4065,4050,4055,951289
20200812,0942,4050,4065,4050,4065,1114043
20200812,0943,4065,4070,4055,4070,1413032
20200812,0944,4070,4075,4065,4075,1571226
20200812,0945,4070,4080,4070,4080,1471337
20200812,0946,4080,4085,4070,4075,1960730
20200812,0947,4075,4085,4075,4075,1510430
20200812,0948,4075,4080,4065,4065,1965299
20200812,0949,4065,4070,4060,4060,1622747
20200812,0950,4060,4070,4055,4065,1707307
20200812,0951,4060,4080,4060,4080,1573756
20200812,0952,4080,4085,4075,4080,1246403
20200812,0953,4080,4095,4075,4090,3551671
20200812,0954,4095,4095,4085,4095,1335317
20200812,0955,4095,4100,4085,4095,2100268
20200812,0956,4095,4100,4090,4095,1292759
20200812,0957,4095,4100,4085,4095,1279138
20200812,0958,4095,4100,4090,4100,854133
20200812,0959,4100,4100,4090,4090,1796779
20200812,1000,4090,4095,4085,4085,634872
20200812,1001,4090,4095,4080,4085,768132
20200812,1002,4080,4090,4070,4070,1292207
20200812,1003,4070,4075,4065,4070,658482
20200812,1004,4070,4075,4070,4075,266806
20200812,1005,4075,4085,4070,4085,1528925
20200812,1006,4085,4085,4065,4070,1355172
20200812,1007,4070,4075,4065,4070,548433
20200812,1008,4075,4080,4070,4075,685948
20200812,1009,4075,4075,4065,4070,733696
20200812,1010,4070,4075,4065,4070,225361
20200812,1011,4070,4075,4065,4075,596262
20200812,1012,4075,4080,4070,4070,495775
20200812,1013,4065,4070,4060,4060,1749092
20200812,1014,4065,4070,4060,4065,339237
20200812,1015,4065,4065,4060,4065,318873
20200812,1016,4065,4070,4060,4070,342806
20200812,1017,4065,4070,4065,4070,90559
20200812,1018,4070,4070,4060,4070,323781
20200812,1019,4065,4070,4060,4060,413013
20200812,1020,4065,4065,4050,4055,1570687
20200812,1021,4055,4060,4050,4055,634567
20200812,1022,4060,4065,4055,4060,625282
20200812,1023,4055,4060,4050,4050,487994
20200812,1024,4055,4060,4050,4060,316201
20200812,1025,4055,4065,4055,4060,458243
20200812,1026,4060,4065,4055,4060,424369
20200812,1027,4060,4065,4055,4060,338897
20200812,1028,4060,4065,4050,4050,476543
20200812,1029,4055,4055,4050,4050,238751
20200812,1030,4050,4055,4045,4045,1255049
20200812,1031,4045,4050,4035,4040,1386449
20200812,1032,4040,4045,4040,4040,518908
20200812,1033,4045,4050,4040,4045,1237401
20200812,1034,4040,4045,4040,4045,182045
20200812,1035,4045,4050,4040,4045,766083
20200812,1036,4045,4045,4030,4035,1784332
20200812,1037,4035,4035,4025,4030,1682585
20200812,1038,4025,4030,4025,4025,526853
20200812,1039,4030,4030,4020,4025,889988
20200812,1040,4025,4030,4020,4025,730170
20200812,1041,4025,4030,4020,4020,392260
20200812,1042,4025,4025,4015,4020,941068
20200812,1043,4020,4030,4020,4030,677673
20200812,1044,4030,4035,4025,4030,1330907
20200812,1045,4030,4040,4025,4035,621279
20200812,1046,4040,4050,4035,4045,967351
20200812,1047,4045,4045,4035,4040,1132361
20200812,1048,4040,4045,4030,4035,867491
20200812,1049,4035,4040,4030,4035,485138
20200812,1050,4040,4045,4040,4045,740860
20200812,1051,4045,4055,4040,4045,846191
20200812,1052,4045,4050,4040,4045,392967
20200812,1053,4045,4050,4040,4045,303531
20200812,1054,4045,4050,4040,4045,197251
20200812,1055,4045,4045,4030,4035,804145
20200812,1056,4030,4040,4030,4035,256008
20200812,1057,4035,4040,4030,4035,238145
20200812,1058,4035,4035,4030,4030,87833
20200812,1059,4035,4035,4025,4025,571685
20200812,1100,4025,4030,4025,4025,482627
20200812,1101,4025,4035,4020,4035,728025
20200812,1102,4030,4035,4025,4030,209009
20200812,1103,4030,4035,4025,4030,139750
20200812,1104,4030,4035,4030,4035,229859
20200812,1105,4035,4035,4030,4030,105806
20200812,1106,4030,4035,4020,4020,816101
20200812,1107,4020,4025,4015,4020,833329
20200812,1108,4025,4030,4020,4025,325617
20200812,1109,4030,4030,4025,4030,416802
20200812,1110,4030,4035,4025,4030,204178
20200812,1111,4030,4030,4025,4025,100458
20200812,1112,4030,4035,4025,4030,345826
20200812,1113,4030,4035,4030,4030,197578
20200812,1114,4035,4035,4030,4035,191096
20200812,1115,4035,4035,4030,4035,55481
20200812,1116,4035,4035,4025,4035,345087
20200812,1117,4035,4035,4025,4030,68089
20200812,1118,4030,4045,4030,4040,555406
20200812,1119,4040,4045,4040,4045,336628
20200812,1120,4045,4045,4035,4040,375483
20200812,1121,4040,4045,4035,4035,317717
20200812,1122,4040,4045,4035,4040,428990
20200812,1123,4045,4045,4035,4040,59549
20200812,1124,4040,4040,4035,4040,50149
20200812,1125,4035,4040,4030,4035,471942
20200812,1126,4035,4035,4030,4035,118960
20200812,1127,4035,4035,4025,4030,528494
20200812,1128,4030,4035,4030,4030,143581
20200812,1129,4030,4030,4025,4030,379488
20200812,1130,4025,4035,4025,4025,593431
20200812,1131,4025,4030,4025,4025,734480
20200812,1132,4030,4040,4025,4035,389299
20200812,1133,4035,4040,4030,4030,290503
20200812,1134,4030,4030,4025,4030,72829
20200812,1135,4030,4030,4025,4025,307440
20200812,1136,4025,4030,4020,4025,700870
20200812,1137,4025,4030,4020,4030,183598
20200812,1138,4025,4030,4025,4030,10408
20200812,1139,4030,4030,4020,4030,272893
20200812,1140,4030,4030,4015,4020,721988
20200812,1141,4020,4020,4015,4020,480685
20200812,1142,4020,4020,4015,4020,97434
20200812,1143,4020,4020,4010,4010,1070994
20200812,1144,4010,4015,4010,4010,189612
20200812,1145,4010,4020,4010,4015,405476
20200812,1146,4015,4020,4015,4015,335207
20200812,1147,4015,4015,4010,4010,60770
20200812,1148,4015,4020,4010,4020,274450
20200812,1149,4020,4020,4010,4015,142435
20200812,1150,4010,4020,4010,4020,390393
20200812,1151,4015,4020,4015,4020,354607
20200812,1152,4020,4025,4015,4025,435871
20200812,1153,4025,4025,4015,4020,197762
20200812,1154,4020,4020,4015,4015,86170
20200812,1155,4020,4020,4015,4020,45076
20200812,1156,4020,4020,4015,4020,205460
20200812,1157,4020,4020,4015,4020,96942
20200812,1158,4020,4020,4015,4020,30683
20200812,1159,4020,4020,4015,4020,25408
20200812,1200,4020,4025,4015,4025,125824
20200812,1201,4020,4025,4020,4025,120698
20200812,1202,4025,4025,4015,4015,773064
20200812,1203,4015,4020,4015,4015,17152
20200812,1204,4015,4025,4015,4025,305123
20200812,1205,4025,4025,4020,4025,209811
20200812,1206,4020,4025,4020,4020,223422
20200812,1207,4020,4020,4015,4015,24331
20200812,1208,4020,4020,4015,4020,86180
20200812,1209,4020,4025,4020,4025,8095
20200812,1210,4025,4030,4020,4025,415510
20200812,1211,4030,4030,4025,4025,182980
20200812,1212,4025,4025,4020,4025,211849
20200812,1213,4020,4025,4015,4020,114303
20200812,1214,4020,4025,4020,4025,121385
20200812,1215,4025,4025,4015,4020,42313
20200812,1216,4020,4025,4020,4020,221861
20200812,1217,4020,4025,4015,4020,132769
20200812,1218,4020,4025,4020,4025,13724
20200812,1219,4025,4030,4020,4030,193500
20200812,1220,4030,4035,4025,4035,646154
20200812,1221,4030,4035,4025,4030,242680
20200812,1222,4030,4030,4020,4025,358905
20200812,1223,4025,4025,4020,4025,35035
20200812,1224,4025,4025,4020,4020,26196
20200812,1225,4025,4030,4020,4030,246073
20200812,1226,4025,4030,4025,4030,66794
20200812,1227,4030,4035,4030,4035,244096
20200812,1228,4030,4035,4030,4035,412038
20200812,1229,4035,4040,4030,4035,474316
20200812,1230,4035,4040,4035,4040,111214
20200812,1231,4035,4040,4030,4035,387273
20200812,1232,4035,4035,4030,4035,56387
20200812,1233,4035,4035,4030,4035,717948
20200812,1234,4035,4035,4030,4030,170657
20200812,1235,4030,4035,4030,4030,130628
20200812,1236,4035,4035,4030,4030,68977
20200812,1237,4030,4035,4025,4030,335373
20200812,1238,4035,4035,4025,4030,94190
20200812,1239,4030,4030,4025,4030,49513
20200812,1240,4030,4035,4030,4035,115741
20200812,1241,4035,4035,4030,4035,24721
20200812,1242,4035,4035,4030,4035,23238
20200812,1243,4030,4035,4030,4035,54436
20200812,1244,4035,4035,4030,4035,25958
20200812,1245,4030,4035,4030,4035,91852
20200812,1246,4030,4035,4030,4030,126234
20200812,1247,4035,4035,4030,4035,19851
20200812,1248,4035,4045,4030,4045,716862
20200812,1249,4045,4050,4040,4045,1086161
20200812,1250,4045,4050,4040,4040,262684
20200812,1251,4045,4045,4040,4045,439498
20200812,1252,4045,4045,4035,4040,604800
20200812,1253,4040,4040,4035,4040,222920
20200812,1254,4035,4040,4030,4035,317699
20200812,1255,4035,4040,4030,4035,174631
20200812,1256,4035,4040,4030,4035,138096
20200812,1257,4035,4040,4030,4035,151519
20200812,1258,4035,4035,4025,4030,478574
20200812,1259,4030,4035,4025,4030,262165
20200812,1300,4035,4035,4025,4025,65854
20200812,1301,4030,4030,4025,4030,36450
20200812,1302,4030,4030,4025,4030,45699
20200812,1303,4030,4030,4025,4030,260908
20200812,1304,4030,4035,4025,4030,329432
20200812,1305,4030,4030,4025,4030,112562
20200812,1306,4030,4030,4025,4025,35827
20200812,1307,4030,4030,4025,4030,122160
20200812,1308,4025,4030,4025,4030,76850
20200812,1309,4030,4035,4025,4035,89526
20200812,1310,4030,4035,4025,4030,124184
20200812,1311,4030,4030,4025,4030,34273
20200812,1312,4030,4030,4025,4025,29401
20200812,1313,4030,4030,4025,4025,584051
20200812,1314,4025,4030,4025,4025,68238
20200812,1315,4030,4030,4020,4025,129026
20200812,1316,4025,4025,4020,4020,44439
20200812,1317,4020,4020,4015,4020,486724
20200812,1318,4020,4020,4015,4020,43942
20200812,1319,4020,4020,4015,4020,18382
20200812,1320,4015,4020,4015,4015,81861
20200812,1321,4020,4020,4015,4020,50205
20200812,1322,4020,4020,4015,4020,51223
20200812,1323,4020,4020,4015,4020,219104
20200812,1324,4020,4025,4015,4020,197265
20200812,1325,4020,4020,4015,4015,47975
20200812,1326,4015,4020,4015,4020,12695
20200812,1327,4015,4025,4015,4020,272379
20200812,1328,4020,4025,4020,4020,159914
20200812,1329,4020,4025,4015,4025,70290
20200812,1330,4025,4025,4015,4020,160399
20200812,1331,4020,4025,4015,4020,99759
20200812,1332,4025,4025,4020,4025,16902
20200812,1333,4025,4025,4015,4020,191465
20200812,1334,4020,4020,4015,4020,93576
20200812,1335,4020,4025,4020,4025,49836
20200812,1336,4025,4025,4015,4020,138439
20200812,1337,4020,4020,4015,4020,131888
20200812,1338,4020,4020,4015,4020,136744
20200812,1339,4020,4025,4020,4025,18090
20200812,1340,4025,4025,4020,4025,30414
20200812,1341,4025,4030,4020,4025,335481
20200812,1342,4025,4030,4020,4030,157322
20200812,1343,4030,4030,4025,4025,124701
20200812,1344,4030,4030,4025,4030,35952
20200812,1345,4030,4030,4025,4025,221071
20200812,1346,4030,4030,4020,4020,600826
20200812,1347,4020,4025,4020,4025,22147
20200812,1348,4025,4025,4020,4025,339696
20200812,1349,4025,4025,4020,4025,108357
20200812,1350,4025,4030,4020,4030,119942
20200812,1351,4030,4030,4025,4030,26153
20200812,1352,4030,4030,4025,4030,8014
20200812,1353,4030,4035,4025,4035,979710
20200812,1354,4030,4035,4025,4030,118513
20200812,1355,4030,4035,4025,4025,68886
20200812,1356,4030,4030,4025,4030,255395
20200812,1357,4030,4035,4025,4030,228412
20200812,1358,4030,4035,4025,4030,171763
20200812,1359,4030,4035,4030,4030,76999
20200812,1400,4030,4035,4030,4035,63014
20200812,1401,4035,4040,4030,4040,649305
20200812,1402,4040,4045,4035,4040,495632
20200812,1403,4035,4040,4030,4030,233275
20200812,1404,4035,4035,4030,4035,36290
20200812,1405,4035,4040,4035,4040,152979
20200812,1406,4040,4040,4035,4040,73214
20200812,1407,4040,4040,4035,4035,491258
20200812,1408,4035,4040,4030,4030,58435
20200812,1409,4035,4035,4030,4035,39369
20200812,1410,4035,4035,4030,4035,48626
20200812,1411,4035,4035,4030,4035,144048
20200812,1412,4035,4040,4030,4035,288017
20200812,1413,4035,4040,4030,4030,204712
20200812,1414,4035,4040,4030,4040,144536
20200812,1415,4040,4045,4035,4045,536232
20200812,1416,4045,4045,4040,4045,64451
20200812,1417,4045,4045,4035,4040,405186
20200812,1418,4035,4040,4030,4035,183253
20200812,1419,4035,4040,4030,4035,155239
20200812,1420,4040,4040,4030,4040,377201
20200812,1421,4035,4040,4035,4040,192992
20200812,1422,4035,4040,4030,4035,160597
20200812,1423,4035,4040,4030,4040,233099
20200812,1424,4040,4040,4030,4035,259825
20200812,1425,4035,4040,4030,4035,127451
20200812,1426,4035,4035,4030,4035,180614
20200812,1427,4035,4035,4030,4030,394658
20200812,1428,4030,4030,4025,4030,156265
20200812,1429,4025,4030,4025,4030,112871
20200812,1430,4030,4035,4025,4030,618429
20200812,1431,4030,4035,4025,4030,113766
20200812,1432,4030,4030,4025,4030,11479
20200812,1433,4025,4030,4025,4025,69229
20200812,1434,4025,4030,4025,4030,79933
20200812,1435,4025,4030,4025,4025,238279
20200812,1436,4025,4025,4020,4025,542904
20200812,1437,4025,4030,4020,4030,357565
20200812,1438,4025,4025,4020,4020,512894
20200812,1439,4020,4025,4020,4020,43204
20200812,1440,4020,4025,4020,4020,676939
20200812,1441,4015,4025,4015,4025,536355
20200812,1442,4025,4025,4020,4020,104227
20200812,1443,4025,4025,4015,4015,680928
20200812,1444,4020,4025,4015,4020,667578
20200812,1445,4020,4025,4015,4020,458044
20200812,1446,4020,4020,4015,4020,372147
20200812,1447,4020,4020,4015,4020,125212
20200812,1448,4020,4020,4015,4020,164234
20200812,1449,4020,4025,4015,4015,181336
20200812,1450,4020,4025,4020,4025,101219
20200812,1451,4020,4025,4020,4020,18674
20200812,1452,4020,4025,4015,4025,310210
20200812,1453,4020,4025,4020,4025,34217
20200812,1454,4020,4025,4020,4025,8833
20200812,1455,4020,4025,4020,4020,43372
20200812,1456,4025,4025,4015,4020,309108
20200812,1457,4020,4025,4015,4015,225303
20200812,1458,4015,4020,4015,4020,68129
20200812,1459,4020,4020,4015,4015,53928
20200812,1500,4015,4020,4015,4020,103262
20200812,1501,4015,4020,4015,4015,135101
20200812,1502,4015,4020,4010,4015,1040945
20200812,1503,4015,4020,4015,4015,100884
20200812,1504,4015,4020,4015,4020,177355
20200812,1505,4015,4020,4005,4005,535046
20200812,1506,4005,4010,4005,4010,462333
20200812,1507,4010,4010,4005,4005,167629
20200812,1508,4005,4010,4005,4005,678260
20200812,1509,4005,4010,4000,4005,1211563
20200812,1510,4000,4005,4000,4000,613334
20200812,1511,4005,4005,4000,4000,313029
20200812,1512,4005,4005,4000,4005,122069
20200812,1513,4005,4005,4000,4000,448322
20200812,1514,4000,4000,3995,3995,511290
20200812,1515,3995,4000,3995,4000,269522
20200812,1516,3995,4000,3995,3995,283440
20200812,1517,4000,4000,3985,3990,1466789
20200812,1518,3990,3990,3985,3985,781896
20200812,1519,3985,3990,3980,3980,1041070
20200812,1520,3985,3985,3980,3985,810566
20200812,1530,3965,3965,3965,3965,3369021