날짜,시간,시가,고가,저가,종가,거래량
20200812,0901,15700,15720,15700,15715,495190
20200812,0902,15720,15810,15715,15790,489645
20200812,0903,15790,15800,15740,15770,423449
20200812,0904,15770,15815,15755,15805,317403
20200812,0905,15805,15820,15780,15815,465261
20200812,0906,15815,15850,15815,15840,538985
20200812,0907,15840,15865,15800,15855,364218
20200812,0908,15855,15855,15815,15840,232476
20200812,0909,15845,15855,15825,15845,264746
20200812,0910,15845,15855,15830,15840,160072
20200812,0911,15840,15855,15825,15840,237146
20200812,0912,15835,15835,15795,15805,396189
20200812,0913,15800,15815,15795,15800,124110
20200812,0914,15800,15835,15800,15835,77060
20200812,0915,15835,15835,15820,15835,65941
20200812,0916,15835,15875,15825,15875,538035
20200812,0917,15875,15900,15865,15885,352701
20200812,0918,15885,15885,15840,15865,197755
20200812,0919,15865,15890,15865,15875,193098
20200812,0920,15875,15890,15870,15870,145991
20200812,0921,15870,15880,15845,15850,320412
20200812,0922,15850,15870,15835,15840,173183
20200812,0923,15840,15845,15810,15835,187275
20200812,0924,15835,15870,15820,15845,151200
20200812,0925,15850,15855,15815,15825,202448
20200812,0926,15825,15850,15805,15820,160745
20200812,0927,15820,15820,15790,15815,217363
20200812,0928,15810,15830,15805,15810,130468
20200812,0929,15810,15810,15775,15780,223372
20200812,0930,15775,15795,15765,15780,253748
20200812,0931,15775,15775,15755,15775,289488
20200812,0932,15770,15785,15760,15760,140750
20200812,0933,15755,15760,15725,15730,262938
20200812,0934,15725,15745,15705,15725,280622
20200812,0935,15725,15725,15705,15720,141061
20200812,0936,15715,15715,15695,15700,223522
20200812,0937,15700,15705,15655,15665,216383
20200812,0938,15665,15685,15650,15670,188654
20200812,0939,15670,15670,15650,15650,140973
20200812,0940,15655,15655,15615,15625,284765
20200812,0941,15620,15660,15620,15655,282778
20200812,0942,15655,15655,15605,15615,152796
20200812,0943,15615,15630,15585,15590,322125
20200812,0944,15590,15600,15580,15580,194902
20200812,0945,15585,15590,15540,15550,275707
20200812,0946,15550,15575,15540,15565,276723
20200812,0947,15560,15565,15540,15550,233749
20200812,0948,15550,15595,15545,15585,325295
20200812,0949,15585,15615,15585,15615,361237
20200812,0950,15615,15625,15595,15605,290441
20200812,0951,15610,15620,15550,15560,232457
20200812,0952,15550,15560,15540,15540,252260
20200812,0953,15545,15545,15495,15500,408418
20200812,0954,15500,15505,15480,15485,260854
20200812,0955,15485,15505,15465,15475,303766
20200812,0956,15480,15500,15475,15495,120413
20200812,0957,15495,15510,15475,15490,216957
20200812,0958,15490,15490,15465,15470,212777
20200812,0959,15470,15505,15465,15480,528959
20200812,1000,15480,15515,15480,15510,182831
20200812,1001,15510,15530,15480,15530,240287
20200812,1002,15530,15580,15515,15575,301489
20200812,1003,15575,15585,15565,15575,195740
20200812,1004,15575,15580,15565,15570,241889
20200812,1005,15575,15585,15530,15530,170268
20200812,1006,15530,15585,15520,15585,311638
20200812,1007,15585,15590,15570,15580,144874
20200812,1008,15580,15580,15555,15580,105729
20200812,1009,15580,15590,15575,15580,197099
20200812,1010,15585,15585,15570,15575,49916
20200812,1011,15580,15600,15555,15560,274706
20200812,1012,15565,15590,15550,15585,84053
20200812,1013,15585,15620,15585,15610,221849
20200812,1014,15610,15615,15585,15600,212159
20200812,1015,15605,15615,15600,15615,163257
20200812,1016,15610,15610,15585,15595,173668
20200812,1017,15595,15605,15580,15585,106222
20200812,1018,15585,15610,15585,15590,155733
20200812,1019,15590,15620,15590,15620,96127
20200812,1020,15620,15645,15615,15645,211860
20200812,1021,15645,15645,15620,15630,224966
20200812,1022,15630,15645,15610,15645,169688
20200812,1023,15640,15645,15630,15645,77248
20200812,1024,15645,15650,15620,15630,159168
20200812,1025,15630,15635,15610,15615,157727
20200812,1026,15615,15635,15610,15625,63188
20200812,1027,15625,15630,15615,15615,186638
20200812,1028,15615,15650,15610,15645,170534
20200812,1029,15645,15655,15640,15655,114068
20200812,1030,15655,15675,15650,15675,111200
20200812,1031,15670,15705,15665,15695,573401
20200812,1032,15695,15700,15685,15690,275231
20200812,1033,15690,15695,15675,15695,207824
20200812,1034,15695,15700,15680,15685,158938
20200812,1035,15685,15695,15675,15680,154331
20200812,1036,15680,15725,15680,15725,259798
20200812,1037,15725,15745,15715,15740,276058
20200812,1038,15740,15760,15735,15740,336249
20200812,1039,15740,15765,15735,15765,275037
20200812,1040,15760,15760,15750,15760,134979
20200812,1041,15755,15775,15750,15760,215485
20200812,1042,15760,15785,15755,15775,167968
20200812,1043,15775,15775,15740,15745,215841
20200812,1044,15745,15755,15720,15750,371117
20200812,1045,15750,15755,15710,15715,307616
20200812,1046,15715,15715,15675,15685,435741
20200812,1047,15690,15710,15680,15700,199490
20200812,1048,15705,15730,15695,15725,114991
20200812,1049,15730,15730,15705,15710,221555
20200812,1050,15705,15710,15675,15685,216497
20200812,1051,15680,15685,15660,15685,381989
20200812,1052,15685,15700,15680,15685,64400
20200812,1053,15685,15700,15675,15675,41746
20200812,1054,15680,15700,15670,15695,90147
20200812,1055,15695,15730,15695,15725,140548
20200812,1056,15725,15740,15715,15720,144649
20200812,1057,15720,15730,15710,15725,64215
20200812,1058,15730,15735,15720,15730,86778
20200812,1059,15730,15760,15730,15750,128972
20200812,1100,15755,15765,15750,15765,164594
20200812,1101,15760,15760,15725,15735,218349
20200812,1102,15735,15755,15735,15740,74804
20200812,1103,15745,15750,15735,15740,43118
20200812,1104,15740,15745,15730,15740,85369
20200812,1105,15740,15740,15720,15735,34905
20200812,1106,15735,15765,15735,15765,183190
20200812,1107,15770,15785,15760,15765,448490
20200812,1108,15770,15780,15755,15760,94688
20200812,1109,15760,15760,15730,15740,115682
20200812,1110,15745,15750,15730,15750,37857
20200812,1111,15750,15760,15750,15755,63524
20200812,1112,15755,15760,15730,15735,105343
20200812,1113,15730,15750,15730,15745,59305
20200812,1114,15740,15750,15735,15740,61273
20200812,1115,15740,15745,15725,15730,80339
20200812,1116,15730,15745,15725,15740,59007
20200812,1117,15740,15755,15730,15730,59402
20200812,1118,15730,15735,15695,15700,199355
20200812,1119,15710,15710,15685,15695,262726
20200812,1120,15695,15715,15695,15710,89877
20200812,1121,15710,15715,15695,15705,134781
20200812,1122,15705,15710,15695,15705,61635
20200812,1123,15705,15725,15705,15715,45596
20200812,1124,15715,15725,15700,15725,59456
20200812,1125,15725,15730,15710,15720,45811
20200812,1126,15725,15745,15725,15740,61289
20200812,1127,15740,15750,15740,15750,69188
20200812,1128,15745,15750,15740,15750,28058
20200812,1129,15750,15755,15745,15750,114167
20200812,1130,15755,15755,15740,15750,46496
20200812,1131,15745,15770,15745,15745,99282
20200812,1132,15750,15750,15710,15725,122833
20200812,1133,15730,15750,15715,15745,24602
20200812,1134,15750,15755,15740,15745,29782
20200812,1135,15750,15765,15750,15760,74191
20200812,1136,15760,15770,15755,15765,31102
20200812,1137,15765,15765,15750,15755,36738
20200812,1138,15755,15760,15750,15755,26823
20200812,1139,15760,15765,15755,15760,17771
20200812,1140,15765,15795,15760,15790,249127
20200812,1141,15795,15795,15775,15775,298613
20200812,1142,15785,15795,15780,15790,38749
20200812,1143,15795,15810,15790,15805,256507
20200812,1144,15810,15815,15805,15810,78385
20200812,1145,15810,15815,15795,15795,150142
20200812,1146,15800,15805,15790,15805,58180
20200812,1147,15800,15810,15795,15810,56668
20200812,1148,15810,15810,15790,15795,69091
20200812,1149,15790,15820,15790,15815,96363
20200812,1150,15815,15820,15795,15800,59613
20200812,1151,15800,15800,15775,15780,184371
20200812,1152,15780,15785,15770,15775,60049
20200812,1153,15775,15780,15770,15780,37482
20200812,1154,15785,15795,15780,15795,33072
20200812,1155,15795,15800,15780,15785,31963
20200812,1156,15790,15800,15780,15795,37441
20200812,1157,15795,15795,15780,15785,20053
20200812,1158,15785,15800,15780,15800,24980
20200812,1159,15795,15800,15790,15790,20731
20200812,1200,15790,15790,15770,15775,68390
20200812,1201,15775,15785,15765,15775,82268
20200812,1202,15775,15800,15770,15795,100126
20200812,1203,15795,15800,15785,15785,56700
20200812,1204,15790,15795,15770,15775,33571
20200812,1205,15775,15785,15770,15780,40267
20200812,1206,15780,15790,15775,15780,45878
20200812,1207,15785,15800,15780,15790,41293
20200812,1208,15790,15795,15775,15775,43721
20200812,1209,15780,15780,15770,15770,83826
20200812,1210,15765,15770,15755,15755,87818
20200812,1211,15760,15770,15755,15770,57153
20200812,1212,15770,15780,15765,15780,30863
20200812,1213,15780,15790,15775,15785,87522
20200812,1214,15785,15785,15775,15775,10470
20200812,1215,15780,15780,15765,15780,39706
20200812,1216,15780,15785,15770,15780,8869
20200812,1217,15780,15785,15770,15770,37181
20200812,1218,15775,15780,15760,15770,40677
20200812,1219,15770,15770,15750,15750,76943
20200812,1220,15755,15755,15730,15735,113679
20200812,1221,15740,15760,15735,15760,42708
20200812,1222,15760,15775,15755,15770,42108
20200812,1223,15770,15775,15765,15775,16852
20200812,1224,15770,15770,15760,15760,9764
20200812,1225,15760,15770,15755,15760,26356
20200812,1226,15765,15765,15750,15750,19433
20200812,1227,15750,15750,15730,15730,52724
20200812,1228,15740,15740,15720,15720,84049
20200812,1229,15725,15730,15715,15720,36425
20200812,1230,15725,15725,15710,15720,30735
20200812,1231,15720,15735,15720,15725,36903
20200812,1232,15730,15745,15725,15745,22821
20200812,1233,15745,15745,15730,15735,86320
20200812,1234,15730,15745,15730,15740,41931
20200812,1235,15745,15750,15735,15740,37131
20200812,1236,15740,15755,15740,15750,72795
20200812,1237,15755,15755,15740,15740,70740
20200812,1238,15745,15750,15740,15745,16180
20200812,1239,15750,15755,15745,15745,83026
20200812,1240,15745,15745,15735,15735,59120
20200812,1241,15735,15740,15725,15740,98294
20200812,1242,15740,15740,15725,15735,61861
20200812,1243,15740,15745,15735,15735,34009
20200812,1244,15740,15740,15725,15735,71002
20200812,1245,15735,15740,15725,15730,17194
20200812,1246,15730,15735,15720,15735,71705
20200812,1247,15740,15745,15725,15725,72514
20200812,1248,15730,15730,15685,15685,206381
20200812,1249,15685,15690,15670,15680,68592
20200812,1250,15685,15700,15680,15695,35951
20200812,1251,15695,15695,15685,15690,82529
20200812,1252,15695,15715,15685,15715,85572
20200812,1253,15715,15725,15710,15725,67329
20200812,1254,15725,15730,15720,15730,39203
20200812,1255,15730,15735,15720,15720,39708
20200812,1256,15725,15730,15720,15730,23480
20200812,1257,15730,15745,15720,15740,83449
20200812,1258,15745,15755,15735,15755,97928
20200812,1259,15755,15755,15735,15745,71249
20200812,1300,15745,15755,15740,15755,22232
20200812,1301,15750,15755,15745,15755,34184
20200812,1302,15755,15760,15745,15755,18289
20200812,1303,15760,15760,15740,15745,62753
20200812,1304,15745,15750,15740,15740,20623
20200812,1305,15745,15750,15740,15740,30574
20200812,1306,15750,15760,15745,15750,59176
20200812,1307,15755,15755,15740,15745,16790
20200812,1308,15745,15755,15740,15745,7410
20200812,1309,15750,15750,15740,15740,9804
20200812,1310,15745,15750,15740,15745,11987
20200812,1311,15750,15760,15745,15755,32577
20200812,1312,15760,15760,15755,15760,28414
20200812,1313,15760,15765,15760,15765,6222
20200812,1314,15765,15765,15750,15755,25932
20200812,1315,15755,15770,15755,15765,51969
20200812,1316,15770,15780,15760,15780,107599
20200812,1317,15785,15795,15780,15790,100387
20200812,1318,15785,15790,15780,15790,69244
20200812,1319,15790,15795,15780,15790,68399
20200812,1320,15790,15795,15790,15790,103849
20200812,1321,15795,15795,15785,15785,38992
20200812,1322,15785,15790,15780,15785,35282
20200812,1323,15790,15795,15780,15780,86147
20200812,1324,15780,15790,15775,15790,71588
20200812,1325,15790,15795,15785,15790,38879
20200812,1326,15790,15795,15790,15790,32406
20200812,1327,15790,15790,15775,15780,33143
20200812,1328,15780,15785,15775,15780,28066
20200812,1329,15780,15785,15765,15765,32915
20200812,1330,15765,15785,15760,15780,71086
20200812,1331,15785,15785,15770,15770,39744
20200812,1332,15770,15785,15765,15780,27203
20200812,1333,15775,15790,15775,15785,23533
20200812,1334,15785,15790,15775,15780,28872
20200812,1335,15775,15780,15760,15770,61597
20200812,1336,15770,15785,15770,15780,31766
20200812,1337,15785,15790,15780,15785,80720
20200812,1338,15785,15785,15770,15770,41235
20200812,1339,15775,15780,15770,15775,3839
20200812,1340,15780,15780,15765,15765,21205
20200812,1341,15770,15780,15755,15770,53994
20200812,1342,15770,15775,15755,15755,32151
20200812,1343,15760,15765,15745,15755,54057
20200812,1344,15755,15755,15745,15755,21303
20200812,1345,15755,15765,15745,15750,34812
20200812,1346,15750,15765,15745,15765,60041
20200812,1347,15765,15780,15765,15770,60628
20200812,1348,15775,15775,15755,15760,49209
20200812,1349,15760,15765,15755,15765,18541
20200812,1350,15770,15770,15755,15760,22443
20200812,1351,15760,15760,15750,15755,25376
20200812,1352,15755,15760,15745,15745,23981
20200812,1353,15750,15750,15735,15740,78743
20200812,1354,15740,15750,15735,15740,33280
20200812,1355,15740,15750,15735,15745,30676
20200812,1356,15750,15755,15740,15740,60901
20200812,1357,15745,15745,15735,15745,14974
20200812,1358,15745,15745,15735,15745,33878
20200812,1359,15745,15745,15730,15735,52488
20200812,1400,15735,15735,15725,15725,38901
20200812,1401,15730,15730,15715,15715,72267
20200812,1402,15715,15720,15695,15720,116418
20200812,1403,15720,15740,15720,15740,66308
20200812,1404,15740,15740,15725,15730,47638
20200812,1405,15725,15725,15710,15710,108943
20200812,1406,15715,15725,15705,15720,45085
20200812,1407,15720,15725,15715,15720,31736
20200812,1408,15720,15740,15720,15735,17778
20200812,1409,15735,15740,15730,15735,17926
20200812,1410,15735,15740,15725,15735,49105
20200812,1411,15735,15740,15725,15730,206968
20200812,1412,15730,15730,15710,15715,58964
20200812,1413,15725,15725,15715,15725,22198
20200812,1414,15730,15730,15705,15705,118624
20200812,1415,15705,15705,15685,15695,115118
20200812,1416,15695,15700,15685,15695,36908
20200812,1417,15690,15710,15685,15710,109361
20200812,1418,15715,15735,15705,15725,102842
20200812,1419,15735,15735,15720,15725,52840
20200812,1420,15720,15725,15710,15720,62833
20200812,1421,15720,15725,15715,15720,37110
20200812,1422,15720,15730,15720,15725,14124
20200812,1423,15730,15740,15720,15720,102870
20200812,1424,15720,15730,15715,15725,11218
20200812,1425,15730,15730,15720,15725,17055
20200812,1426,15730,15740,15725,15735,71557
20200812,1427,15740,15745,15730,15745,45965
20200812,1428,15745,15750,15740,15740,48579
20200812,1429,15740,15745,15740,15745,23714
20200812,1430,15750,15750,15735,15745,12554
20200812,1431,15745,15750,15740,15745,124228
20200812,1432,15745,15755,15745,15745,28575
20200812,1433,15750,15755,15745,15750,27756
20200812,1434,15750,15755,15745,15755,81560
20200812,1435,15755,15760,15750,15760,119251
20200812,1436,15755,15765,15755,15760,97459
20200812,1437,15765,15770,15750,15760,83399
20200812,1438,15760,15775,15760,15770,127200
20200812,1439,15770,15780,15765,15780,78027
20200812,1440,15775,15785,15770,15780,133345
20200812,1441,15785,15785,15765,15775,163090
20200812,1442,15775,15775,15760,15770,34716
20200812,1443,15765,15790,15765,15785,210264
20200812,1444,15785,15790,15775,15780,110310
20200812,1445,15780,15790,15770,15790,113797
20200812,1446,15785,15790,15775,15790,89262
20200812,1447,15780,15785,15775,15780,31419
20200812,1448,15780,15785,15775,15780,33405
20200812,1449,15785,15785,15775,15780,39442
20200812,1450,15775,15780,15770,15775,26503
20200812,1451,15775,15780,15770,15780,21618
20200812,1452,15775,15790,15770,15775,118387
20200812,1453,15780,15780,15770,15770,89231
20200812,1454,15770,15775,15765,15770,33490
20200812,1455,15775,15775,15770,15770,4817
20200812,1456,15770,15790,15770,15780,95731
20200812,1457,15780,15790,15775,15785,12631
20200812,1458,15785,15790,15775,15780,30131
20200812,1459,15780,15795,15780,15780,99343
20200812,1500,15780,15790,15780,15785,23964
20200812,1501,15785,15795,15780,15795,175044
20200812,1502,15800,15805,15785,15790,159858
20200812,1503,15785,15800,15785,15790,67761
20200812,1504,15795,15800,15790,15790,25952
20200812,1505,15790,15820,15790,15815,188722
20200812,1506,15815,15820,15810,15815,89273
20200812,1507,15815,15820,15815,15820,103370
20200812,1508,15820,15835,15820,15830,192832
20200812,1509,15830,15835,15825,15835,79309
20200812,1510,15835,15850,15830,15845,178387
20200812,1511,15845,15855,15840,15855,256089
20200812,1512,15850,15855,15840,15850,60537
20200812,1513,15850,15855,15845,15855,89030
20200812,1514,15855,15865,15855,15865,129681
20200812,1515,15865,15865,15855,15865,132463
20200812,1516,15865,15875,15860,15870,194117
20200812,1517,15875,15895,15870,15890,195830
20200812,1518,15890,15910,15890,15905,332193
20200812,1519,15905,15930,15905,15925,317054
20200812,1520,15925,15930,15910,15910,260652
20200812,1530,15995,15995,15995,15995,707270