날짜,시간,시가,고가,저가,종가,거래량
20200819,0901,15265,15300,15265,15295,881257
20200819,0902,15300,15350,15220,15250,616705
20200819,0903,15255,15295,15220,15280,477062
20200819,0904,15280,15315,15275,15290,275797
20200819,0905,15290,15300,15260,15295,222565
20200819,0906,15295,15305,15250,15250,196584
20200819,0907,15250,15275,15230,15255,197811
20200819,0908,15250,15275,15235,15245,151520
20200819,0909,15245,15270,15245,15255,206535
20200819,0910,15250,15270,15240,15270,108808
20200819,0911,15265,15275,15230,15245,150949
20200819,0912,15245,15280,15235,15275,124031
20200819,0913,15280,15330,15275,15290,334291
20200819,0914,15290,15315,15285,15295,308355
20200819,0915,15290,15310,15290,15310,84416
20200819,0916,15310,15350,15310,15345,398938
20200819,0917,15350,15380,15335,15350,273217
20200819,0918,15350,15360,15340,15345,201591
20200819,0919,15345,15345,15320,15345,171445
20200819,0920,15345,15360,15335,15335,125730
20200819,0921,15340,15360,15335,15335,292680
20200819,0922,15340,15340,15320,15325,122899
20200819,0923,15325,15365,15325,15365,163255
20200819,0924,15360,15395,15360,15385,354455
20200819,0925,15385,15395,15370,15385,260596
20200819,0926,15385,15385,15365,15375,103356
20200819,0927,15375,15400,15375,15380,228193
20200819,0928,15380,15410,15380,15380,359461
20200819,0929,15380,15380,15365,15370,165722
20200819,0930,15365,15375,15360,15370,209891
20200819,0931,15365,15365,15330,15330,147702
20200819,0932,15335,15335,15305,15315,117520
20200819,0933,15315,15340,15310,15330,90822
20200819,0934,15325,15330,15290,15295,232163
20200819,0935,15295,15295,15245,15260,211333
20200819,0936,15255,15255,15225,15250,202845
20200819,0937,15250,15260,15235,15250,195308
20200819,0938,15250,15250,15215,15215,145299
20200819,0939,15220,15225,15205,15210,169191
20200819,0940,15205,15230,15195,15200,233213
20200819,0941,15195,15230,15190,15210,186790
20200819,0942,15210,15210,15170,15180,199132
20200819,0943,15175,15215,15170,15200,115593
20200819,0944,15200,15220,15175,15220,117664
20200819,0945,15215,15225,15180,15195,153621
20200819,0946,15200,15200,15150,15155,368234
20200819,0947,15155,15170,15150,15165,102880
20200819,0948,15160,15165,15120,15130,253050
20200819,0949,15130,15130,15085,15105,377017
20200819,0950,15110,15125,15100,15125,135324
20200819,0951,15125,15170,15120,15160,293106
20200819,0952,15160,15180,15140,15140,170094
20200819,0953,15145,15155,15130,15150,86727
20200819,0954,15150,15170,15150,15160,85209
20200819,0955,15160,15165,15120,15125,141971
20200819,0956,15125,15125,15095,15115,134560
20200819,0957,15120,15150,15095,15135,100364
20200819,0958,15135,15170,15135,15165,124455
20200819,0959,15165,15180,15160,15180,186032
20200819,1000,15180,15220,15180,15190,294776
20200819,1001,15190,15225,15185,15215,178018
20200819,1002,15215,15235,15205,15235,138430
20200819,1003,15240,15280,15240,15260,415491
20200819,1004,15260,15270,15245,15260,303059
20200819,1005,15265,15275,15255,15270,261199
20200819,1006,15270,15275,15260,15270,103300
20200819,1007,15270,15285,15260,15260,142719
20200819,1008,15260,15270,15245,15260,146633
20200819,1009,15265,15305,15265,15295,234239
20200819,1010,15295,15315,15285,15295,177600
20200819,1011,15290,15300,15270,15270,117834
20200819,1012,15265,15275,15250,15250,121020
20200819,1013,15255,15265,15240,15240,110505
20200819,1014,15240,15250,15230,15245,174378
20200819,1015,15245,15270,15235,15270,116685
20200819,1016,15270,15285,15225,15230,207713
20200819,1017,15225,15250,15220,15250,145982
20200819,1018,15240,15245,15230,15245,26922
20200819,1019,15250,15270,15245,15260,82164
20200819,1020,15260,15260,15230,15240,47972
20200819,1021,15240,15260,15220,15225,66619
20200819,1022,15225,15245,15215,15240,51103
20200819,1023,15240,15245,15215,15215,78231
20200819,1024,15220,15225,15210,15210,53776
20200819,1025,15210,15210,15165,15170,186743
20200819,1026,15170,15205,15165,15200,115591
20200819,1027,15200,15215,15195,15205,64853
20200819,1028,15205,15215,15180,15185,47670
20200819,1029,15185,15195,15160,15180,63134
20200819,1030,15175,15185,15155,15160,138319
20200819,1031,15155,15175,15150,15175,122274
20200819,1032,15170,15205,15160,15205,148091
20200819,1033,15205,15205,15175,15180,50858
20200819,1034,15185,15200,15175,15200,46833
20200819,1035,15200,15205,15180,15200,79008
20200819,1036,15205,15260,15195,15250,163470
20200819,1037,15250,15250,15230,15240,143859
20200819,1038,15240,15245,15230,15235,97069
20200819,1039,15235,15255,15235,15245,63143
20200819,1040,15245,15250,15225,15225,133284
20200819,1041,15220,15225,15190,15195,90087
20200819,1042,15195,15195,15155,15185,132447
20200819,1043,15185,15200,15175,15195,77910
20200819,1044,15200,15200,15175,15180,48745
20200819,1045,15180,15180,15170,15175,72272
20200819,1046,15175,15205,15170,15190,184514
20200819,1047,15185,15205,15185,15195,59184
20200819,1048,15195,15205,15185,15205,72381
20200819,1049,15200,15215,15195,15195,93030
20200819,1050,15195,15195,15175,15185,57686
20200819,1051,15190,15210,15185,15205,48746
20200819,1052,15200,15200,15165,15170,69205
20200819,1053,15170,15170,15150,15155,136672
20200819,1054,15155,15165,15135,15140,99222
20200819,1055,15140,15145,15125,15125,77420
20200819,1056,15125,15130,15060,15085,274406
20200819,1057,15085,15110,15070,15100,116990
20200819,1058,15100,15105,15090,15095,185251
20200819,1059,15095,15095,15065,15090,122423
20200819,1100,15090,15095,15085,15095,77857
20200819,1101,15090,15125,15080,15125,165521
20200819,1102,15125,15145,15120,15135,141049
20200819,1103,15135,15135,15075,15080,142873
20200819,1104,15080,15110,15070,15105,121282
20200819,1105,15105,15125,15095,15125,84924
20200819,1106,15120,15150,15120,15145,186605
20200819,1107,15145,15165,15135,15135,149451
20200819,1108,15135,15145,15125,15135,73955
20200819,1109,15130,15160,15130,15155,66911
20200819,1110,15155,15160,15140,15145,88054
20200819,1111,15145,15150,15125,15125,34008
20200819,1112,15125,15130,15120,15120,64333
20200819,1113,15120,15150,15115,15140,55815
20200819,1114,15145,15160,15130,15160,57940
20200819,1115,15160,15165,15145,15165,102359
20200819,1116,15160,15165,15145,15160,97793
20200819,1117,15165,15195,15160,15195,116846
20200819,1118,15190,15195,15180,15190,61403
20200819,1119,15190,15195,15170,15190,83086
20200819,1120,15190,15200,15190,15200,73161
20200819,1121,15200,15205,15185,15185,28972
20200819,1122,15185,15195,15175,15180,47464
20200819,1123,15180,15185,15155,15155,66618
20200819,1124,15160,15165,15135,15140,88875
20200819,1125,15145,15155,15140,15145,12079
20200819,1126,15150,15175,15145,15170,38787
20200819,1127,15175,15195,15170,15190,77888
20200819,1128,15190,15200,15185,15195,114168
20200819,1129,15200,15200,15170,15175,64230
20200819,1130,15175,15175,15160,15170,40044
20200819,1131,15170,15200,15170,15200,70563
20200819,1132,15200,15205,15195,15200,59872
20200819,1133,15200,15200,15190,15200,94822
20200819,1134,15200,15220,15195,15215,93243
20200819,1135,15210,15225,15205,15225,67425
20200819,1136,15225,15235,15210,15210,150698
20200819,1137,15215,15215,15195,15200,81224
20200819,1138,15200,15210,15195,15210,51567
20200819,1139,15205,15205,15195,15195,51550
20200819,1140,15190,15205,15190,15200,45154
20200819,1141,15200,15200,15165,15165,54917
20200819,1142,15165,15170,15160,15170,38685
20200819,1143,15165,15185,15160,15170,50434
20200819,1144,15175,15180,15165,15165,17022
20200819,1145,15165,15180,15165,15170,43000
20200819,1146,15165,15175,15155,15175,37975
20200819,1147,15170,15180,15165,15180,36170
20200819,1148,15180,15180,15160,15165,21712
20200819,1149,15160,15175,15160,15175,38656
20200819,1150,15175,15185,15170,15170,21083
20200819,1151,15170,15185,15170,15185,36148
20200819,1152,15190,15200,15180,15200,53927
20200819,1153,15195,15200,15190,15190,18519
20200819,1154,15190,15200,15190,15200,15600
20200819,1155,15200,15220,15200,15210,51664
20200819,1156,15210,15210,15195,15200,51555
20200819,1157,15200,15200,15175,15180,45168
20200819,1158,15175,15185,15165,15175,33674
20200819,1159,15175,15180,15170,15175,34671
20200819,1200,15175,15180,15155,15155,64071
20200819,1201,15155,15170,15145,15170,143230
20200819,1202,15170,15170,15150,15150,86424
20200819,1203,15150,15170,15140,15170,61894
20200819,1204,15165,15175,15165,15170,65204
20200819,1205,15165,15185,15160,15185,77169
20200819,1206,15180,15185,15170,15175,13443
20200819,1207,15180,15180,15170,15175,8261
20200819,1208,15175,15190,15175,15180,24887
20200819,1209,15180,15185,15175,15180,15868
20200819,1210,15185,15205,15180,15200,38128
20200819,1211,15195,15205,15195,15200,76202
20200819,1212,15200,15200,15180,15180,17706
20200819,1213,15180,15200,15180,15195,44303
20200819,1214,15195,15195,15180,15185,6113
20200819,1215,15190,15215,15190,15205,141568
20200819,1216,15205,15210,15200,15200,33597
20200819,1217,15205,15235,15205,15230,113922
20200819,1218,15235,15235,15230,15230,115902
20200819,1219,15235,15265,15235,15255,344523
20200819,1220,15260,15265,15250,15260,55627
20200819,1221,15265,15275,15260,15260,144810
20200819,1222,15265,15280,15260,15265,136893
20200819,1223,15265,15270,15255,15260,43800
20200819,1224,15255,15260,15250,15255,21674
20200819,1225,15255,15265,15255,15260,27309
20200819,1226,15265,15265,15255,15255,33617
20200819,1227,15250,15275,15250,15270,161106
20200819,1228,15270,15280,15250,15260,189556
20200819,1229,15260,15275,15260,15275,43740
20200819,1230,15280,15280,15270,15270,47831
20200819,1231,15270,15275,15255,15260,191423
20200819,1232,15260,15265,15245,15250,110577
20200819,1233,15250,15275,15245,15270,91897
20200819,1234,15270,15275,15265,15270,45316
20200819,1235,15270,15270,15255,15265,49775
20200819,1236,15265,15270,15255,15255,20424
20200819,1237,15265,15275,15265,15270,58674
20200819,1238,15270,15290,15270,15285,259914
20200819,1239,15290,15295,15280,15280,142776
20200819,1240,15280,15285,15270,15285,39993
20200819,1241,15285,15290,15275,15280,59228
20200819,1242,15280,15295,15280,15285,50283
20200819,1243,15285,15295,15280,15285,42011
20200819,1244,15285,15295,15280,15290,113656
20200819,1245,15285,15285,15270,15270,65436
20200819,1246,15270,15270,15250,15255,61401
20200819,1247,15250,15255,15240,15245,41946
20200819,1248,15245,15255,15240,15250,47505
20200819,1249,15250,15255,15245,15250,27621
20200819,1250,15255,15255,15245,15250,27704
20200819,1251,15250,15255,15245,15250,39589
20200819,1252,15250,15255,15240,15240,44964
20200819,1253,15245,15245,15235,15245,85972
20200819,1254,15245,15245,15235,15240,17643
20200819,1255,15240,15250,15240,15250,19510
20200819,1256,15250,15250,15230,15230,45481
20200819,1257,15235,15240,15230,15235,26386
20200819,1258,15240,15245,15235,15245,26858
20200819,1259,15250,15250,15240,15240,12809
20200819,1300,15240,15245,15240,15240,9749
20200819,1301,15245,15250,15230,15230,50921
20200819,1302,15230,15235,15230,15235,29785
20200819,1303,15235,15245,15230,15230,43205
20200819,1304,15235,15240,15215,15220,39168
20200819,1305,15220,15220,15215,15215,22120
20200819,1306,15215,15220,15215,15215,29609
20200819,1307,15220,15220,15195,15200,74077
20200819,1308,15195,15200,15185,15190,107347
20200819,1309,15190,15190,15180,15180,48910
20200819,1310,15185,15185,15170,15175,48163
20200819,1311,15175,15180,15165,15180,38223
20200819,1312,15180,15195,15175,15195,35623
20200819,1313,15190,15195,15180,15185,16162
20200819,1314,15190,15190,15175,15175,48076
20200819,1315,15175,15175,15165,15170,42386
20200819,1316,15165,15170,15150,15155,129475
20200819,1317,15155,15160,15150,15160,64728
20200819,1318,15160,15165,15150,15155,73392
20200819,1319,15155,15165,15155,15155,58503
20200819,1320,15155,15155,15145,15150,60768
20200819,1321,15150,15150,15120,15130,150204
20200819,1322,15125,15145,15120,15145,92189
20200819,1323,15145,15145,15120,15135,77548
20200819,1324,15130,15140,15125,15130,9366
20200819,1325,15125,15130,15105,15110,82129
20200819,1326,15110,15125,15105,15115,36479
20200819,1327,15115,15135,15110,15135,35900
20200819,1328,15135,15140,15130,15130,116971
20200819,1329,15130,15135,15125,15130,21583
20200819,1330,15130,15130,15110,15115,86915
20200819,1331,15115,15120,15100,15105,66354
20200819,1332,15105,15130,15100,15115,49952
20200819,1333,15110,15110,15095,15100,125311
20200819,1334,15100,15100,15090,15095,107725
20200819,1335,15095,15105,15090,15105,32543
20200819,1336,15100,15120,15100,15110,46299
20200819,1337,15110,15130,15105,15130,37656
20200819,1338,15130,15145,15130,15145,266832
20200819,1339,15145,15150,15130,15130,135837
20200819,1340,15130,15145,15130,15140,72652
20200819,1341,15140,15160,15135,15150,95572
20200819,1342,15150,15155,15140,15145,52145
20200819,1343,15145,15160,15145,15145,37536
20200819,1344,15145,15165,15145,15155,52547
20200819,1345,15155,15165,15150,15160,166309
20200819,1346,15160,15165,15145,15165,43271
20200819,1347,15160,15160,15145,15145,13618
20200819,1348,15145,15150,15125,15130,118075
20200819,1349,15130,15140,15125,15140,45667
20200819,1350,15140,15145,15125,15130,39328
20200819,1351,15130,15135,15120,15120,26405
20200819,1352,15120,15135,15115,15120,73482
20200819,1353,15120,15125,15105,15110,30386
20200819,1354,15110,15135,15110,15135,57826
20200819,1355,15140,15140,15130,15140,17971
20200819,1356,15135,15170,15130,15170,217293
20200819,1357,15170,15180,15165,15175,72639
20200819,1358,15175,15180,15155,15160,88627
20200819,1359,15160,15165,15150,15150,77449
20200819,1400,15145,15150,15115,15130,79961
20200819,1401,15125,15135,15115,15135,32880
20200819,1402,15135,15150,15135,15140,51857
20200819,1403,15140,15150,15140,15145,30753
20200819,1404,15145,15170,15140,15165,72941
20200819,1405,15165,15170,15160,15160,57050
20200819,1406,15165,15175,15150,15160,92461
20200819,1407,15160,15170,15160,15165,56679
20200819,1408,15165,15175,15165,15170,63465
20200819,1409,15175,15190,15175,15185,156821
20200819,1410,15185,15195,15180,15190,119488
20200819,1411,15190,15190,15175,15175,103358
20200819,1412,15170,15175,15165,15175,62357
20200819,1413,15175,15190,15175,15185,75210
20200819,1414,15185,15205,15185,15195,127342
20200819,1415,15195,15195,15185,15195,61176
20200819,1416,15200,15220,15195,15215,131272
20200819,1417,15210,15220,15205,15220,57281
20200819,1418,15215,15225,15205,15210,107716
20200819,1419,15215,15235,15215,15230,110991
20200819,1420,15235,15235,15220,15225,45088
20200819,1421,15225,15230,15210,15215,180353
20200819,1422,15210,15225,15210,15220,55843
20200819,1423,15220,15220,15205,15205,47866
20200819,1424,15210,15210,15195,15195,54602
20200819,1425,15195,15210,15190,15210,94890
20200819,1426,15210,15225,15210,15220,38696
20200819,1427,15220,15220,15195,15200,46210
20200819,1428,15200,15205,15185,15190,46965
20200819,1429,15185,15200,15185,15195,26802
20200819,1430,15195,15200,15180,15185,78973
20200819,1431,15185,15215,15185,15210,112351
20200819,1432,15210,15215,15195,15205,48106
20200819,1433,15200,15205,15185,15205,30071
20200819,1434,15205,15215,15185,15195,38556
20200819,1435,15195,15195,15180,15180,124675
20200819,1436,15185,15200,15175,15190,34434
20200819,1437,15195,15210,15195,15195,54405
20200819,1438,15205,15210,15195,15210,48884
20200819,1439,15215,15215,15190,15190,75186
20200819,1440,15190,15190,15160,15160,103174
20200819,1441,15155,15160,15145,15150,162043
20200819,1442,15150,15155,15145,15155,57599
20200819,1443,15155,15180,15155,15175,64293
20200819,1444,15175,15175,15155,15155,84473
20200819,1445,15150,15150,15135,15135,78853
20200819,1446,15135,15140,15115,15120,112250
20200819,1447,15115,15115,15100,15115,171759
20200819,1448,15115,15125,15115,15120,71165
20200819,1449,15125,15135,15120,15130,31168
20200819,1450,15125,15130,15120,15125,51334
20200819,1451,15125,15135,15105,15135,149394
20200819,1452,15130,15170,15125,15170,144868
20200819,1453,15165,15170,15140,15145,79076
20200819,1454,15140,15155,15130,15150,123885
20200819,1455,15150,15150,15140,15150,56857
20200819,1456,15150,15155,15140,15145,22319
20200819,1457,15145,15145,15125,15135,121544
20200819,1458,15135,15140,15110,15115,211612
20200819,1459,15115,15150,15115,15145,71888
20200819,1500,15140,15150,15135,15145,55462
20200819,1501,15140,15145,15125,15145,63028
20200819,1502,15145,15150,15140,15145,41560
20200819,1503,15145,15165,15145,15165,170675
20200819,1504,15165,15170,15155,15165,71144
20200819,1505,15165,15165,15150,15160,70828
20200819,1506,15160,15160,15145,15150,44242
20200819,1507,15150,15160,15145,15160,151730
20200819,1508,15165,15170,15155,15170,32492
20200819,1509,15170,15170,15155,15165,124091
20200819,1510,15165,15190,15160,15190,120581
20200819,1511,15185,15190,15160,15165,97378
20200819,1512,15160,15160,15145,15150,95019
20200819,1513,15150,15165,15145,15150,35084
20200819,1514,15155,15155,15135,15135,110511
20200819,1515,15140,15160,15135,15160,85909
20200819,1516,15160,15175,15150,15175,62247
20200819,1517,15170,15175,15155,15155,31473
20200819,1518,15150,15155,15135,15140,107727
20200819,1519,15140,15140,15130,15140,58233
20200819,1520,15140,15150,15135,15145,155925
20200819,1530,15120,15120,15120,15120,252893