날짜,시간,시가,고가,저가,종가,거래량
20200807,0901,14960,14995,14945,14965,924201
20200807,0902,14960,15010,14940,14995,676149
20200807,0903,14995,15000,14980,14990,483634
20200807,0904,14990,15055,14985,15045,693436
20200807,0905,15050,15080,15045,15075,789322
20200807,0906,15075,15080,15040,15055,405219
20200807,0907,15055,15065,15020,15040,349870
20200807,0908,15045,15070,15010,15030,333792
20200807,0909,15030,15050,15025,15030,282905
20200807,0910,15035,15050,15030,15045,336509
20200807,0911,15050,15065,15040,15040,176771
20200807,0912,15040,15045,15005,15015,293700
20200807,0913,15015,15020,14980,14985,255578
20200807,0914,14985,15000,14975,14995,174459
20200807,0915,14995,15015,14995,15005,205015
20200807,0916,15010,15010,14985,14985,157292
20200807,0917,14985,15005,14985,15005,147181
20200807,0918,15005,15040,15005,15040,239622
20200807,0919,15035,15065,15030,15050,406012
20200807,0920,15050,15065,15040,15060,219452
20200807,0921,15055,15070,15040,15050,250441
20200807,0922,15045,15070,15045,15070,165842
20200807,0923,15070,15100,15060,15100,754780
20200807,0924,15100,15135,15100,15115,579079
20200807,0925,15120,15135,15115,15125,431040
20200807,0926,15125,15150,15115,15120,631408
20200807,0927,15115,15120,15090,15105,453815
20200807,0928,15100,15105,15075,15100,332333
20200807,0929,15100,15140,15090,15090,573864
20200807,0930,15100,15135,15090,15130,164802
20200807,0931,15135,15140,15105,15115,216245
20200807,0932,15120,15120,15075,15080,362902
20200807,0933,15080,15085,15060,15060,321239
20200807,0934,15060,15060,15020,15035,461040
20200807,0935,15030,15050,15020,15045,164713
20200807,0936,15045,15050,15020,15025,172943
20200807,0937,15025,15025,15000,15020,273910
20200807,0938,15020,15030,14985,15030,295868
20200807,0939,15030,15055,15015,15050,216093
20200807,0940,15050,15060,15040,15040,135682
20200807,0941,15035,15035,15015,15035,138406
20200807,0942,15025,15055,15015,15050,146760
20200807,0943,15050,15060,15030,15055,94784
20200807,0944,15055,15080,15050,15075,261221
20200807,0945,15075,15100,15070,15100,361975
20200807,0946,15100,15100,15060,15060,189233
20200807,0947,15060,15095,15050,15090,227903
20200807,0948,15090,15095,15075,15075,80499
20200807,0949,15075,15080,15055,15060,110862
20200807,0950,15060,15060,15040,15055,223554
20200807,0951,15055,15060,15035,15040,105148
20200807,0952,15035,15055,15025,15045,164155
20200807,0953,15040,15045,15030,15030,67475
20200807,0954,15035,15035,15005,15010,239830
20200807,0955,15010,15010,14995,15005,180045
20200807,0956,15005,15035,14995,15015,227220
20200807,0957,15015,15030,15005,15025,126988
20200807,0958,15025,15050,15020,15040,133861
20200807,0959,15045,15050,15035,15050,132017
20200807,1000,15050,15070,15050,15065,158375
20200807,1001,15070,15075,15055,15075,154667
20200807,1002,15070,15090,15070,15075,250643
20200807,1003,15075,15080,14985,14985,505752
20200807,1004,14985,15000,14950,14980,530395
20200807,1005,14980,14980,14945,14955,352394
20200807,1006,14950,15000,14945,14995,271954
20200807,1007,15000,15010,14970,14980,238342
20200807,1008,14980,14985,14945,14950,209771
20200807,1009,14945,14950,14915,14920,294265
20200807,1010,14920,14940,14900,14935,200821
20200807,1011,14935,14945,14915,14930,130005
20200807,1012,14930,14940,14910,14940,204711
20200807,1013,14940,14975,14935,14975,288806
20200807,1014,14975,15010,14970,15000,268558
20200807,1015,14995,15010,14995,15000,239774
20200807,1016,15005,15020,14980,15000,191192
20200807,1017,14995,15000,14970,14980,107203
20200807,1018,14975,14985,14965,14970,93498
20200807,1019,14965,14965,14930,14955,225729
20200807,1020,14955,14985,14955,14975,72961
20200807,1021,14975,15000,14975,15000,99463
20200807,1022,15000,15000,14960,14965,117409
20200807,1023,14960,14975,14945,14950,97849
20200807,1024,14950,14965,14935,14945,123174
20200807,1025,14950,14960,14940,14945,107701
20200807,1026,14945,14945,14920,14935,184950
20200807,1027,14935,14955,14935,14945,148728
20200807,1028,14945,14955,14940,14950,70753
20200807,1029,14950,14950,14905,14915,183749
20200807,1030,14915,14920,14905,14920,127347
20200807,1031,14915,14925,14895,14900,378601
20200807,1032,14905,14930,14895,14920,156991
20200807,1033,14925,14940,14920,14940,157138
20200807,1034,14940,14945,14890,14895,217907
20200807,1035,14900,14910,14890,14900,220415
20200807,1036,14895,14925,14890,14915,58840
20200807,1037,14905,14910,14870,14875,168750
20200807,1038,14875,14920,14870,14905,119798
20200807,1039,14905,14930,14905,14920,126332
20200807,1040,14925,14925,14910,14920,74132
20200807,1041,14915,14935,14905,14930,116964
20200807,1042,14930,14945,14920,14925,252740
20200807,1043,14925,14925,14905,14910,89698
20200807,1044,14910,14945,14910,14945,120493
20200807,1045,14940,14960,14940,14950,335131
20200807,1046,14955,14970,14950,14960,134565
20200807,1047,14955,14975,14945,14975,199537
20200807,1048,14975,14980,14955,14960,172257
20200807,1049,14965,14980,14960,14975,171141
20200807,1050,14980,15000,14980,14995,293088
20200807,1051,15000,15000,14985,14990,86151
20200807,1052,14990,14995,14970,14975,86227
20200807,1053,14975,14985,14970,14980,30297
20200807,1054,14980,14990,14975,14980,75401
20200807,1055,14980,14995,14975,14980,90152
20200807,1056,14985,14985,14960,14965,145196
20200807,1057,14960,15000,14955,14995,239306
20200807,1058,14995,15000,14980,14985,108928
20200807,1059,14990,15005,14980,14985,171523
20200807,1100,14985,14995,14975,14990,68767
20200807,1101,14985,15010,14980,15000,197734
20200807,1102,15000,15000,14975,14980,57333
20200807,1103,14980,14980,14970,14980,54322
20200807,1104,14985,14985,14970,14975,41802
20200807,1105,14975,14985,14965,14985,51685
20200807,1106,14985,15000,14975,14985,97397
20200807,1107,14990,15005,14985,14995,207235
20200807,1108,14995,14995,14980,14985,30801
20200807,1109,14985,14985,14980,14980,46242
20200807,1110,14985,14995,14975,14975,68028
20200807,1111,14970,14975,14950,14955,177834
20200807,1112,14955,14955,14940,14945,140648
20200807,1113,14950,14950,14935,14940,88163
20200807,1114,14935,14940,14910,14920,240405
20200807,1115,14920,14935,14920,14925,92123
20200807,1116,14925,14925,14905,14915,103225
20200807,1117,14910,14925,14905,14915,133514
20200807,1118,14910,14920,14900,14910,87829
20200807,1119,14905,14905,14885,14895,223898
20200807,1120,14895,14900,14890,14895,82129
20200807,1121,14895,14920,14890,14920,152474
20200807,1122,14915,14930,14915,14930,147625
20200807,1123,14925,14930,14920,14925,59930
20200807,1124,14925,14930,14910,14920,88114
20200807,1125,14915,14915,14905,14905,92500
20200807,1126,14905,14905,14890,14890,114492
20200807,1127,14890,14890,14870,14880,342953
20200807,1128,14875,14875,14850,14850,363670
20200807,1129,14850,14850,14835,14850,135743
20200807,1130,14850,14855,14825,14835,116060
20200807,1131,14835,14845,14825,14835,140557
20200807,1132,14830,14840,14825,14830,123883
20200807,1133,14825,14840,14820,14835,124570
20200807,1134,14840,14840,14815,14830,165066
20200807,1135,14830,14830,14815,14820,78657
20200807,1136,14820,14850,14815,14850,165121
20200807,1137,14845,14850,14840,14850,98793
20200807,1138,14845,14845,14815,14825,116169
20200807,1139,14820,14825,14810,14810,243608
20200807,1140,14810,14820,14810,14810,99927
20200807,1141,14810,14810,14790,14795,417281
20200807,1142,14795,14800,14790,14800,96304
20200807,1143,14800,14800,14775,14780,159466
20200807,1144,14775,14785,14755,14770,154762
20200807,1145,14775,14800,14770,14785,117228
20200807,1146,14785,14800,14765,14800,235188
20200807,1147,14800,14815,14795,14805,169476
20200807,1148,14805,14810,14795,14810,124898
20200807,1149,14805,14810,14795,14800,134256
20200807,1150,14800,14810,14795,14805,43008
20200807,1151,14805,14805,14790,14805,103786
20200807,1152,14805,14825,14795,14820,152209
20200807,1153,14815,14820,14780,14795,148410
20200807,1154,14795,14800,14785,14790,83373
20200807,1155,14790,14800,14780,14790,49098
20200807,1156,14790,14795,14775,14795,129055
20200807,1157,14790,14800,14785,14800,289714
20200807,1158,14800,14800,14780,14795,116713
20200807,1159,14790,14795,14760,14760,149824
20200807,1200,14755,14780,14750,14780,171321
20200807,1201,14780,14805,14765,14795,225576
20200807,1202,14795,14810,14790,14805,144585
20200807,1203,14805,14805,14780,14780,117420
20200807,1204,14785,14785,14770,14770,85089
20200807,1205,14775,14795,14775,14795,104906
20200807,1206,14795,14795,14775,14790,37728
20200807,1207,14790,14800,14785,14795,47631
20200807,1208,14795,14815,14795,14815,136480
20200807,1209,14815,14820,14795,14795,114426
20200807,1210,14795,14805,14785,14790,78087
20200807,1211,14785,14790,14770,14770,88639
20200807,1212,14765,14775,14745,14745,267839
20200807,1213,14750,14755,14740,14740,140358
20200807,1214,14740,14760,14735,14755,157676
20200807,1215,14755,14770,14755,14765,117363
20200807,1216,14765,14790,14760,14790,101977
20200807,1217,14785,14790,14775,14785,81033
20200807,1218,14785,14800,14785,14795,78873
20200807,1219,14795,14810,14795,14810,170892
20200807,1220,14810,14810,14795,14810,96207
20200807,1221,14805,14810,14795,14795,95629
20200807,1222,14795,14800,14785,14795,33115
20200807,1223,14795,14795,14775,14780,91825
20200807,1224,14785,14795,14770,14770,81104
20200807,1225,14770,14795,14765,14790,74369
20200807,1226,14790,14795,14775,14775,30078
20200807,1227,14775,14780,14755,14760,86542
20200807,1228,14765,14770,14760,14760,17110
20200807,1229,14760,14760,14725,14725,300950
20200807,1230,14730,14745,14730,14740,51531
20200807,1231,14745,14760,14740,14755,104316
20200807,1232,14750,14760,14740,14750,69770
20200807,1233,14750,14770,14750,14760,44648
20200807,1234,14755,14775,14755,14775,97305
20200807,1235,14770,14785,14765,14770,64733
20200807,1236,14770,14770,14760,14770,118717
20200807,1237,14765,14765,14745,14755,37267
20200807,1238,14760,14770,14755,14760,190331
20200807,1239,14760,14775,14755,14770,150761
20200807,1240,14765,14775,14755,14755,19360
20200807,1241,14760,14765,14735,14740,62709
20200807,1242,14740,14740,14725,14730,111534
20200807,1243,14730,14765,14730,14765,96385
20200807,1244,14760,14775,14755,14760,89520
20200807,1245,14760,14775,14755,14770,51324
20200807,1246,14770,14795,14765,14795,184137
20200807,1247,14795,14795,14785,14790,39361
20200807,1248,14790,14800,14785,14800,106967
20200807,1249,14800,14810,14795,14795,147706
20200807,1250,14800,14815,14800,14810,201825
20200807,1251,14805,14810,14790,14805,91099
20200807,1252,14805,14820,14805,14815,67529
20200807,1253,14815,14820,14795,14805,43662
20200807,1254,14805,14810,14800,14810,40185
20200807,1255,14815,14815,14795,14795,32058
20200807,1256,14795,14800,14785,14800,80764
20200807,1257,14800,14815,14800,14805,54341
20200807,1258,14805,14810,14795,14810,112882
20200807,1259,14810,14820,14800,14815,76139
20200807,1300,14820,14835,14815,14830,199722
20200807,1301,14830,14830,14815,14825,57627
20200807,1302,14825,14825,14810,14815,56778
20200807,1303,14815,14815,14795,14805,38357
20200807,1304,14805,14805,14795,14800,38984
20200807,1305,14800,14815,14800,14810,21253
20200807,1306,14815,14815,14800,14800,29848
20200807,1307,14800,14820,14800,14820,29172
20200807,1308,14815,14820,14810,14820,53536
20200807,1309,14820,14820,14810,14810,17174
20200807,1310,14810,14815,14805,14805,12717
20200807,1311,14805,14815,14805,14805,18616
20200807,1312,14805,14805,14790,14790,71111
20200807,1313,14790,14800,14780,14790,58069
20200807,1314,14785,14800,14785,14795,41333
20200807,1315,14795,14815,14790,14815,52728
20200807,1316,14810,14815,14795,14800,20521
20200807,1317,14800,14815,14800,14810,37037
20200807,1318,14810,14815,14785,14790,49817
20200807,1319,14790,14795,14785,14795,18901
20200807,1320,14790,14795,14780,14795,70308
20200807,1321,14795,14800,14790,14800,44472
20200807,1322,14805,14810,14800,14810,30644
20200807,1323,14805,14810,14805,14805,75151
20200807,1324,14805,14805,14795,14800,32320
20200807,1325,14800,14805,14790,14800,90223
20200807,1326,14800,14805,14790,14800,94386
20200807,1327,14795,14810,14795,14810,98322
20200807,1328,14810,14815,14805,14805,77441
20200807,1329,14810,14815,14805,14810,16551
20200807,1330,14810,14810,14800,14800,108223
20200807,1331,14805,14810,14785,14790,134312
20200807,1332,14790,14790,14780,14790,108157
20200807,1333,14790,14800,14790,14800,92818
20200807,1334,14800,14815,14800,14815,155682
20200807,1335,14810,14815,14800,14805,65229
20200807,1336,14805,14815,14805,14810,9039
20200807,1337,14810,14820,14810,14820,53255
20200807,1338,14820,14830,14815,14830,145474
20200807,1339,14830,14835,14815,14815,178241
20200807,1340,14820,14830,14815,14825,30755
20200807,1341,14830,14830,14825,14825,44905
20200807,1342,14825,14845,14825,14840,140304
20200807,1343,14845,14850,14830,14840,64291
20200807,1344,14840,14850,14840,14845,85475
20200807,1345,14845,14860,14845,14855,138262
20200807,1346,14855,14870,14850,14855,187110
20200807,1347,14855,14870,14850,14865,36659
20200807,1348,14865,14865,14860,14865,29397
20200807,1349,14865,14875,14860,14870,124601
20200807,1350,14865,14870,14850,14855,51335
20200807,1351,14855,14865,14850,14865,63699
20200807,1352,14865,14865,14855,14860,34585
20200807,1353,14860,14865,14850,14850,86109
20200807,1354,14850,14855,14845,14850,39023
20200807,1355,14845,14855,14845,14850,17743
20200807,1356,14850,14850,14835,14835,41236
20200807,1357,14835,14835,14825,14835,109569
20200807,1358,14830,14840,14830,14835,13322
20200807,1359,14835,14840,14830,14840,51599
20200807,1400,14845,14860,14840,14855,100602
20200807,1401,14860,14870,14835,14840,234469
20200807,1402,14840,14840,14825,14840,58972
20200807,1403,14835,14850,14830,14845,87893
20200807,1404,14840,14855,14840,14850,58336
20200807,1405,14845,14845,14825,14830,55464
20200807,1406,14830,14840,14830,14835,14068
20200807,1407,14840,14845,14825,14835,75678
20200807,1408,14835,14850,14830,14850,45104
20200807,1409,14845,14845,14835,14840,34289
20200807,1410,14840,14840,14830,14830,23079
20200807,1411,14825,14840,14825,14830,50421
20200807,1412,14830,14835,14825,14835,36563
20200807,1413,14840,14850,14835,14845,44145
20200807,1414,14845,14850,14835,14845,20093
20200807,1415,14840,14850,14835,14845,24954
20200807,1416,14850,14850,14845,14850,54721
20200807,1417,14845,14865,14845,14860,123328
20200807,1418,14865,14875,14860,14870,114921
20200807,1419,14870,14875,14860,14865,44415
20200807,1420,14865,14875,14850,14855,87074
20200807,1421,14855,14860,14850,14850,33458
20200807,1422,14855,14860,14850,14855,38094
20200807,1423,14855,14870,14855,14865,76993
20200807,1424,14865,14875,14865,14870,55829
20200807,1425,14870,14880,14870,14880,69323
20200807,1426,14875,14890,14870,14875,240994
20200807,1427,14875,14880,14870,14875,77907
20200807,1428,14880,14885,14880,14880,53680
20200807,1429,14880,14880,14870,14875,38910
20200807,1430,14870,14890,14870,14885,390808
20200807,1431,14885,14950,14885,14945,650864
20200807,1432,14945,14965,14935,14960,284561
20200807,1433,14960,14965,14945,14950,200543
20200807,1434,14950,14975,14945,14975,243420
20200807,1435,14975,14985,14960,14970,185546
20200807,1436,14970,14980,14965,14980,80188
20200807,1437,14980,14985,14970,14980,82032
20200807,1438,14980,14995,14975,14985,204713
20200807,1439,14985,15000,14985,14995,210980
20200807,1440,15000,15000,14975,14985,117640
20200807,1441,14980,14990,14975,14980,76464
20200807,1442,14980,14985,14965,14985,141381
20200807,1443,14985,14985,14975,14980,61651
20200807,1444,14975,14985,14965,14970,80587
20200807,1445,14965,14985,14965,14985,163240
20200807,1446,14985,15020,14985,15015,711966
20200807,1447,15015,15020,15000,15000,97309
20200807,1448,14995,14995,14970,14985,203364
20200807,1449,14985,14995,14975,14980,149348
20200807,1450,14975,14985,14960,14970,150534
20200807,1451,14965,14975,14960,14965,110495
20200807,1452,14965,14980,14960,14975,51384
20200807,1453,14975,14985,14970,14980,106575
20200807,1454,14985,14985,14970,14985,151288
20200807,1455,14985,15000,14975,14980,160123
20200807,1456,14980,14985,14975,14980,28654
20200807,1457,14980,14990,14970,14970,69420
20200807,1458,14975,14980,14970,14975,12402
20200807,1459,14975,14985,14975,14985,47601
20200807,1500,14985,15000,14985,14990,115065
20200807,1501,14995,15000,14980,15000,101196
20200807,1502,15000,15000,14980,14980,64343
20200807,1503,14985,14995,14980,14985,26407
20200807,1504,14980,14990,14975,14975,89033
20200807,1505,14980,14985,14970,14980,83095
20200807,1506,14980,15005,14980,15000,268830
20200807,1507,15005,15015,14980,14985,200566
20200807,1508,14985,14990,14980,14985,59341
20200807,1509,14985,14990,14980,14990,33178
20200807,1510,14990,15000,14990,14995,28571
20200807,1511,14995,14995,14970,14975,129937
20200807,1512,14980,14980,14960,14965,143638
20200807,1513,14965,14975,14960,14965,38794
20200807,1514,14970,14975,14965,14970,21517
20200807,1515,14970,14980,14965,14975,66123
20200807,1516,14980,14980,14970,14970,19895
20200807,1517,14970,14975,14965,14970,86881
20200807,1518,14970,15000,14970,14995,239594
20200807,1519,14990,15000,14985,14990,249366
20200807,1520,14990,14990,14980,14990,240360
20200807,1530,15000,15000,15000,15000,502665