날짜,시간,시가,고가,저가,종가,거래량
20200819,0901,4140,4145,4130,4135,2854411
20200819,0902,4130,4155,4120,4150,2616052
20200819,0903,4145,4160,4135,4135,1521807
20200819,0904,4135,4140,4125,4135,1324597
20200819,0905,4140,4145,4130,4140,772929
20200819,0906,4135,4150,4130,4150,924202
20200819,0907,4145,4155,4140,4150,760537
20200819,0908,4145,4155,4140,4150,789901
20200819,0909,4150,4150,4140,4145,536005
20200819,0910,4150,4150,4140,4145,300947
20200819,0911,4140,4155,4140,4150,926843
20200819,0912,4150,4155,4135,4135,1062489
20200819,0913,4140,4145,4125,4135,1408660
20200819,0914,4140,4140,4130,4135,411129
20200819,0915,4140,4140,4130,4135,255864
20200819,0916,4135,4135,4120,4120,1256796
20200819,0917,4120,4125,4110,4120,2148223
20200819,0918,4115,4125,4115,4125,908405
20200819,0919,4120,4130,4120,4125,442851
20200819,0920,4125,4125,4115,4120,680050
20200819,0921,4125,4125,4115,4120,532188
20200819,0922,4125,4130,4120,4125,517715
20200819,0923,4125,4130,4115,4115,487287
20200819,0924,4115,4120,4105,4110,1429599
20200819,0925,4115,4115,4105,4110,965319
20200819,0926,4105,4115,4105,4115,446668
20200819,0927,4110,4115,4105,4110,759039
20200819,0928,4110,4115,4100,4110,1176490
20200819,0929,4115,4120,4110,4115,305989
20200819,0930,4115,4120,4110,4115,385034
20200819,0931,4115,4125,4115,4125,437822
20200819,0932,4125,4135,4125,4130,1213308
20200819,0933,4135,4135,4120,4130,935516
20200819,0934,4125,4140,4125,4135,850223
20200819,0935,4140,4150,4135,4150,974270
20200819,0936,4150,4155,4145,4150,1393656
20200819,0937,4150,4155,4145,4150,759572
20200819,0938,4150,4160,4145,4160,921357
20200819,0939,4160,4165,4155,4160,1199283
20200819,0940,4155,4165,4150,4165,738473
20200819,0941,4165,4165,4150,4160,802183
20200819,0942,4160,4175,4160,4170,1098841
20200819,0943,4170,4175,4155,4165,981437
20200819,0944,4165,4170,4155,4160,527737
20200819,0945,4160,4170,4155,4165,948379
20200819,0946,4160,4180,4160,4180,932236
20200819,0947,4180,4180,4170,4175,728762
20200819,0948,4175,4185,4170,4185,944294
20200819,0949,4185,4195,4180,4190,1602795
20200819,0950,4190,4195,4180,4180,1362801
20200819,0951,4185,4185,4170,4175,1230827
20200819,0952,4175,4180,4165,4180,1217079
20200819,0953,4180,4185,4175,4180,575709
20200819,0954,4180,4180,4170,4170,313728
20200819,0955,4175,4185,4170,4185,397749
20200819,0956,4185,4195,4180,4190,1082030
20200819,0957,4190,4195,4175,4180,858531
20200819,0958,4180,4185,4170,4170,605346
20200819,0959,4170,4175,4165,4165,842548
20200819,1000,4170,4170,4155,4165,1024447
20200819,1001,4165,4170,4155,4155,594675
20200819,1002,4160,4165,4150,4155,829828
20200819,1003,4155,4155,4140,4145,1226942
20200819,1004,4145,4150,4140,4145,643952
20200819,1005,4145,4150,4140,4145,261759
20200819,1006,4145,4145,4140,4145,204137
20200819,1007,4140,4145,4135,4145,945168
20200819,1008,4140,4150,4140,4145,228898
20200819,1009,4145,4145,4130,4135,2151135
20200819,1010,4140,4140,4130,4135,1014515
20200819,1011,4135,4145,4130,4145,338134
20200819,1012,4145,4150,4140,4150,602379
20200819,1013,4150,4150,4145,4150,553239
20200819,1014,4150,4155,4150,4150,841282
20200819,1015,4150,4155,4140,4140,639998
20200819,1016,4145,4155,4140,4155,610861
20200819,1017,4155,4160,4150,4150,778201
20200819,1018,4150,4155,4145,4150,272860
20200819,1019,4150,4150,4140,4145,450148
20200819,1020,4145,4155,4145,4150,194781
20200819,1021,4155,4155,4145,4155,476553
20200819,1022,4155,4160,4150,4150,167187
20200819,1023,4150,4160,4150,4155,239282
20200819,1024,4160,4160,4155,4160,101981
20200819,1025,4160,4175,4155,4170,827388
20200819,1026,4175,4175,4160,4165,460344
20200819,1027,4165,4165,4155,4160,398651
20200819,1028,4160,4170,4155,4170,331153
20200819,1029,4165,4175,4160,4170,491609
20200819,1030,4170,4175,4165,4175,486528
20200819,1031,4175,4180,4165,4170,655478
20200819,1032,4170,4175,4160,4160,382568
20200819,1033,4165,4170,4160,4170,210790
20200819,1034,4170,4170,4165,4165,156708
20200819,1035,4165,4170,4160,4165,86511
20200819,1036,4165,4165,4145,4150,874281
20200819,1037,4150,4155,4145,4150,777573
20200819,1038,4150,4155,4150,4155,100483
20200819,1039,4155,4155,4145,4145,352989
20200819,1040,4150,4155,4145,4155,427875
20200819,1041,4155,4165,4155,4165,216320
20200819,1042,4165,4175,4160,4165,594370
20200819,1043,4165,4170,4160,4165,313803
20200819,1044,4160,4170,4160,4170,366329
20200819,1045,4170,4170,4165,4170,394300
20200819,1046,4165,4170,4160,4165,282326
20200819,1047,4165,4165,4160,4160,769680
20200819,1048,4160,4165,4160,4160,340395
20200819,1049,4165,4165,4155,4160,246709
20200819,1050,4160,4170,4160,4165,245414
20200819,1051,4165,4170,4160,4160,203212
20200819,1052,4160,4175,4160,4170,669078
20200819,1053,4170,4180,4170,4175,724033
20200819,1054,4175,4180,4170,4180,233192
20200819,1055,4180,4185,4175,4180,854358
20200819,1056,4185,4200,4185,4190,1542644
20200819,1057,4190,4200,4185,4190,1057370
20200819,1058,4190,4195,4185,4190,447740
20200819,1059,4190,4200,4190,4190,846066
20200819,1100,4195,4195,4190,4195,344644
20200819,1101,4190,4195,4180,4180,705982
20200819,1102,4185,4185,4175,4180,411232
20200819,1103,4180,4200,4180,4195,575994
20200819,1104,4195,4200,4185,4185,482650
20200819,1105,4190,4195,4180,4185,251878
20200819,1106,4185,4185,4175,4175,409219
20200819,1107,4175,4185,4170,4180,413365
20200819,1108,4180,4185,4175,4185,302152
20200819,1109,4180,4185,4170,4175,577327
20200819,1110,4175,4180,4170,4180,123085
20200819,1111,4180,4185,4175,4180,246397
20200819,1112,4180,4185,4180,4185,62748
20200819,1113,4185,4190,4180,4180,553119
20200819,1114,4180,4185,4175,4175,197650
20200819,1115,4175,4180,4170,4175,123552
20200819,1116,4175,4180,4170,4175,138996
20200819,1117,4175,4175,4160,4165,531556
20200819,1118,4170,4170,4160,4165,202882
20200819,1119,4165,4170,4160,4165,341349
20200819,1120,4170,4170,4160,4160,203370
20200819,1121,4165,4170,4160,4165,217346
20200819,1122,4165,4170,4160,4170,218649
20200819,1123,4170,4175,4165,4175,272365
20200819,1124,4175,4180,4170,4175,260652
20200819,1125,4175,4180,4175,4180,319241
20200819,1126,4175,4180,4165,4170,182512
20200819,1127,4170,4175,4165,4165,211087
20200819,1128,4165,4170,4160,4165,323865
20200819,1129,4165,4170,4160,4170,249758
20200819,1130,4170,4175,4170,4170,66221
20200819,1131,4175,4175,4160,4165,261331
20200819,1132,4165,4165,4160,4165,38716
20200819,1133,4165,4165,4160,4165,166848
20200819,1134,4165,4165,4155,4160,596197
20200819,1135,4160,4160,4155,4155,188644
20200819,1136,4155,4160,4150,4160,865283
20200819,1137,4160,4165,4155,4165,139377
20200819,1138,4165,4165,4155,4165,351863
20200819,1139,4165,4165,4160,4165,50417
20200819,1140,4165,4165,4160,4165,65422
20200819,1141,4165,4175,4160,4175,644037
20200819,1142,4175,4175,4170,4175,115513
20200819,1143,4175,4175,4165,4170,422319
20200819,1144,4170,4175,4165,4175,132753
20200819,1145,4175,4175,4165,4175,164319
20200819,1146,4175,4175,4170,4170,58978
20200819,1147,4170,4175,4165,4170,110805
20200819,1148,4170,4175,4165,4175,63695
20200819,1149,4175,4175,4165,4170,195836
20200819,1150,4170,4175,4165,4175,58696
20200819,1151,4170,4175,4165,4170,53210
20200819,1152,4170,4170,4160,4165,365113
20200819,1153,4165,4165,4160,4165,89342
20200819,1154,4165,4170,4160,4165,51887
20200819,1155,4165,4165,4155,4165,191463
20200819,1156,4160,4165,4160,4160,55299
20200819,1157,4165,4170,4160,4165,159766
20200819,1158,4170,4175,4165,4170,448020
20200819,1159,4170,4175,4165,4170,130588
20200819,1200,4170,4175,4165,4175,438618
20200819,1201,4175,4180,4170,4175,589489
20200819,1202,4175,4180,4170,4175,277940
20200819,1203,4180,4180,4170,4175,422692
20200819,1204,4175,4175,4170,4175,15685
20200819,1205,4175,4175,4165,4170,222469
20200819,1206,4170,4175,4165,4170,152835
20200819,1207,4170,4175,4165,4170,91501
20200819,1208,4170,4175,4165,4170,393720
20200819,1209,4170,4170,4165,4170,13459
20200819,1210,4170,4170,4160,4165,380526
20200819,1211,4165,4165,4160,4165,55142
20200819,1212,4165,4170,4160,4165,156654
20200819,1213,4165,4170,4160,4165,110158
20200819,1214,4165,4170,4160,4165,284697
20200819,1215,4170,4170,4155,4160,434155
20200819,1216,4160,4165,4155,4160,358231
20200819,1217,4165,4165,4150,4155,471252
20200819,1218,4155,4155,4150,4155,87161
20200819,1219,4155,4155,4145,4145,1503302
20200819,1220,4150,4150,4145,4150,86770
20200819,1221,4150,4150,4140,4150,1093206
20200819,1222,4150,4150,4140,4145,226564
20200819,1223,4145,4150,4140,4150,326590
20200819,1224,4150,4150,4145,4150,63849
20200819,1225,4150,4150,4145,4145,269999
20200819,1226,4150,4150,4145,4150,71254
20200819,1227,4150,4150,4140,4145,392701
20200819,1228,4145,4150,4140,4150,74960
20200819,1229,4150,4150,4140,4145,417343
20200819,1230,4145,4145,4140,4145,96021
20200819,1231,4145,4150,4140,4145,284520
20200819,1232,4150,4150,4145,4145,43835
20200819,1233,4150,4150,4145,4145,388294
20200819,1234,4140,4145,4140,4145,148769
20200819,1235,4145,4150,4140,4140,733799
20200819,1236,4145,4150,4140,4145,120883
20200819,1237,4145,4150,4140,4145,995091
20200819,1238,4145,4145,4140,4140,948998
20200819,1239,4140,4145,4135,4140,291385
20200819,1240,4145,4145,4140,4140,102721
20200819,1241,4140,4145,4135,4145,277909
20200819,1242,4145,4145,4135,4140,233667
20200819,1243,4140,4145,4135,4140,85561
20200819,1244,4140,4140,4135,4140,46143
20200819,1245,4140,4145,4135,4145,153447
20200819,1246,4145,4150,4145,4150,525292
20200819,1247,4150,4155,4145,4155,297631
20200819,1248,4150,4155,4145,4150,191508
20200819,1249,4150,4155,4145,4150,323336
20200819,1250,4150,4150,4145,4145,7064
20200819,1251,4150,4150,4145,4150,31563
20200819,1252,4150,4155,4145,4155,170104
20200819,1253,4155,4155,4150,4155,30520
20200819,1254,4155,4155,4150,4155,30020
20200819,1255,4155,4155,4145,4150,150099
20200819,1256,4155,4155,4150,4155,61868
20200819,1257,4155,4155,4150,4155,14667
20200819,1258,4155,4155,4150,4155,68525
20200819,1259,4155,4155,4150,4150,158722
20200819,1300,4155,4155,4150,4155,35535
20200819,1301,4150,4155,4150,4155,275690
20200819,1302,4155,4160,4155,4155,331933
20200819,1303,4155,4160,4150,4155,337277
20200819,1304,4155,4160,4150,4160,74279
20200819,1305,4160,4160,4155,4160,8353
20200819,1306,4160,4160,4155,4160,103625
20200819,1307,4160,4165,4160,4165,300694
20200819,1308,4165,4170,4160,4165,339407
20200819,1309,4165,4170,4165,4165,31232
20200819,1310,4170,4175,4165,4175,1246168
20200819,1311,4170,4175,4165,4165,249416
20200819,1312,4170,4175,4165,4165,504055
20200819,1313,4165,4170,4165,4165,40788
20200819,1314,4165,4175,4165,4170,1423176
20200819,1315,4170,4175,4170,4175,75653
20200819,1316,4170,4175,4170,4175,699110
20200819,1317,4175,4180,4170,4175,364344
20200819,1318,4175,4180,4170,4175,328775
20200819,1319,4175,4180,4170,4175,172889
20200819,1320,4175,4180,4175,4175,191344
20200819,1321,4180,4185,4175,4185,875082
20200819,1322,4180,4185,4175,4180,964789
20200819,1323,4180,4185,4175,4185,779216
20200819,1324,4180,4185,4180,4180,171620
20200819,1325,4185,4190,4180,4185,580092
20200819,1326,4185,4190,4180,4185,419505
20200819,1327,4190,4190,4180,4185,283209
20200819,1328,4185,4185,4180,4185,115264
20200819,1329,4185,4185,4180,4185,102198
20200819,1330,4185,4190,4180,4190,511216
20200819,1331,4190,4195,4185,4195,531007
20200819,1332,4195,4195,4180,4190,361989
20200819,1333,4190,4195,4185,4195,201166
20200819,1334,4195,4195,4190,4195,32414
20200819,1335,4195,4195,4190,4190,62158
20200819,1336,4195,4195,4185,4185,307623
20200819,1337,4190,4195,4185,4185,663186
20200819,1338,4185,4185,4175,4175,870515
20200819,1339,4180,4185,4175,4180,270393
20200819,1340,4180,4185,4175,4180,350648
20200819,1341,4180,4185,4175,4175,93497
20200819,1342,4180,4180,4175,4180,149879
20200819,1343,4180,4180,4175,4180,122126
20200819,1344,4180,4180,4170,4180,337170
20200819,1345,4180,4180,4170,4175,659351
20200819,1346,4175,4180,4170,4175,93588
20200819,1347,4175,4180,4170,4180,42075
20200819,1348,4180,4185,4175,4185,399389
20200819,1349,4185,4185,4180,4185,107112
20200819,1350,4185,4185,4180,4185,172212
20200819,1351,4185,4185,4180,4185,29708
20200819,1352,4185,4190,4180,4185,346404
20200819,1353,4185,4190,4180,4190,138667
20200819,1354,4190,4190,4180,4180,275037
20200819,1355,4185,4185,4175,4180,383506
20200819,1356,4185,4185,4170,4175,359877
20200819,1357,4170,4175,4165,4170,493181
20200819,1358,4170,4175,4170,4175,270548
20200819,1359,4175,4180,4170,4180,234909
20200819,1400,4180,4190,4175,4185,298912
20200819,1401,4180,4190,4180,4180,240103
20200819,1402,4185,4185,4175,4180,111896
20200819,1403,4180,4185,4175,4180,52919
20200819,1404,4180,4180,4170,4175,130317
20200819,1405,4175,4175,4170,4170,127476
20200819,1406,4175,4180,4170,4175,372975
20200819,1407,4170,4175,4170,4170,16389
20200819,1408,4175,4175,4170,4170,123143
20200819,1409,4175,4175,4165,4170,756277
20200819,1410,4170,4170,4160,4170,325867
20200819,1411,4170,4175,4165,4175,226665
20200819,1412,4175,4175,4170,4170,267320
20200819,1413,4170,4170,4165,4170,12040
20200819,1414,4170,4170,4160,4165,259805
20200819,1415,4165,4170,4160,4165,360025
20200819,1416,4165,4165,4155,4160,493032
20200819,1417,4160,4165,4155,4160,388728
20200819,1418,4160,4165,4155,4160,292375
20200819,1419,4160,4160,4150,4155,280236
20200819,1420,4155,4160,4150,4155,124689
20200819,1421,4155,4160,4155,4160,282314
20200819,1422,4160,4160,4155,4160,48867
20200819,1423,4160,4165,4155,4165,268951
20200819,1424,4165,4165,4155,4165,216218
20200819,1425,4165,4165,4160,4160,247669
20200819,1426,4165,4165,4155,4160,49890
20200819,1427,4160,4165,4155,4165,126121
20200819,1428,4165,4170,4160,4165,127721
20200819,1429,4165,4170,4160,4165,136261
20200819,1430,4165,4170,4160,4170,113455
20200819,1431,4170,4170,4155,4160,600621
20200819,1432,4160,4165,4155,4165,144501
20200819,1433,4165,4170,4160,4165,333471
20200819,1434,4165,4170,4155,4165,235871
20200819,1435,4165,4170,4165,4170,150829
20200819,1436,4170,4170,4160,4165,87607
20200819,1437,4165,4165,4160,4160,32769
20200819,1438,4165,4165,4155,4160,219340
20200819,1439,4160,4170,4155,4170,820048
20200819,1440,4165,4175,4165,4170,479262
20200819,1441,4170,4180,4170,4175,494659
20200819,1442,4180,4180,4175,4175,159848
20200819,1443,4175,4175,4165,4175,580077
20200819,1444,4170,4180,4170,4170,223218
20200819,1445,4175,4185,4175,4185,463778
20200819,1446,4185,4185,4180,4185,390151
20200819,1447,4185,4190,4185,4190,262742
20200819,1448,4190,4190,4180,4180,565073
20200819,1449,4185,4185,4180,4185,59154
20200819,1450,4185,4185,4180,4185,90796
20200819,1451,4185,4190,4180,4185,605663
20200819,1452,4180,4185,4170,4175,730116
20200819,1453,4175,4180,4170,4180,337367
20200819,1454,4175,4185,4175,4175,222483
20200819,1455,4175,4180,4175,4175,36207
20200819,1456,4175,4180,4175,4180,33613
20200819,1457,4180,4185,4175,4180,761325
20200819,1458,4180,4190,4175,4185,525472
20200819,1459,4185,4185,4175,4180,111024
20200819,1500,4180,4180,4175,4175,82155
20200819,1501,4180,4185,4175,4180,318544
20200819,1502,4180,4180,4175,4175,28699
20200819,1503,4180,4180,4170,4175,319506
20200819,1504,4175,4175,4170,4170,76924
20200819,1505,4170,4180,4170,4175,212484
20200819,1506,4175,4180,4170,4175,530696
20200819,1507,4175,4180,4170,4175,332381
20200819,1508,4175,4175,4170,4170,54957
20200819,1509,4175,4175,4170,4175,115576
20200819,1510,4175,4175,4165,4170,406732
20200819,1511,4170,4175,4165,4170,250154
20200819,1512,4170,4180,4170,4180,377204
20200819,1513,4180,4180,4170,4175,203996
20200819,1514,4175,4180,4175,4175,35404
20200819,1515,4175,4180,4175,4175,139856
20200819,1516,4175,4180,4170,4175,445781
20200819,1517,4170,4175,4165,4175,169600
20200819,1518,4175,4180,4175,4180,89253
20200819,1519,4175,4185,4175,4180,1039137
20200819,1520,4180,4185,4175,4175,532224
20200819,1530,4185,4185,4185,4185,1875398