날짜,시간,시가,고가,저가,종가,거래량
20200820,0901,14885,14885,14795,14805,497444
20200820,0902,14805,14895,14790,14890,563532
20200820,0903,14885,14895,14850,14850,293977
20200820,0904,14855,14885,14825,14880,248377
20200820,0905,14880,14905,14870,14895,254069
20200820,0906,14890,14895,14860,14885,187715
20200820,0907,14885,14900,14850,14865,212695
20200820,0908,14865,14885,14855,14860,131282
20200820,0909,14860,14900,14850,14895,170712
20200820,0910,14895,14900,14855,14870,108412
20200820,0911,14870,14875,14855,14865,105814
20200820,0912,14860,14880,14860,14870,142729
20200820,0913,14875,14905,14875,14895,178289
20200820,0914,14895,14895,14865,14880,96697
20200820,0915,14880,14890,14870,14885,37972
20200820,0916,14885,14930,14880,14925,232548
20200820,0917,14930,14965,14925,14960,308548
20200820,0918,14960,14975,14945,14960,215962
20200820,0919,14955,14975,14950,14970,93030
20200820,0920,14970,14975,14935,14945,121088
20200820,0921,14945,14965,14940,14945,79557
20200820,0922,14945,14960,14930,14955,133845
20200820,0923,14965,14980,14945,14980,90942
20200820,0924,14980,14995,14970,14980,195970
20200820,0925,14980,14995,14975,14975,80961
20200820,0926,14975,14985,14960,14965,45643
20200820,0927,14965,14975,14955,14960,52823
20200820,0928,14965,14985,14955,14975,57851
20200820,0929,14975,14975,14945,14955,61128
20200820,0930,14950,14955,14915,14915,66306
20200820,0931,14915,14930,14910,14915,153719
20200820,0932,14920,14950,14915,14940,148515
20200820,0933,14940,14965,14940,14960,76387
20200820,0934,14960,14975,14945,14950,60168
20200820,0935,14950,14965,14935,14945,75462
20200820,0936,14945,14970,14945,14965,51745
20200820,0937,14960,14965,14925,14925,145318
20200820,0938,14925,14935,14910,14915,101366
20200820,0939,14910,14920,14900,14900,199015
20200820,0940,14900,14910,14885,14885,205348
20200820,0941,14880,14895,14870,14890,206546
20200820,0942,14895,14895,14845,14860,263091
20200820,0943,14855,14855,14825,14840,187277
20200820,0944,14845,14850,14825,14830,179662
20200820,0945,14830,14835,14815,14815,180398
20200820,0946,14815,14825,14780,14790,400272
20200820,0947,14785,14790,14760,14775,291671
20200820,0948,14780,14780,14750,14760,230399
20200820,0949,14755,14780,14750,14775,215312
20200820,0950,14770,14770,14740,14760,262906
20200820,0951,14760,14820,14750,14805,385301
20200820,0952,14815,14840,14805,14820,306195
20200820,0953,14825,14825,14800,14820,156398
20200820,0954,14820,14820,14805,14815,78966
20200820,0955,14810,14810,14770,14780,147610
20200820,0956,14775,14790,14770,14775,93858
20200820,0957,14775,14775,14750,14760,323840
20200820,0958,14760,14760,14735,14745,228966
20200820,0959,14745,14745,14715,14720,258989
20200820,1000,14720,14775,14720,14765,213778
20200820,1001,14760,14765,14740,14740,127358
20200820,1002,14740,14775,14735,14765,160327
20200820,1003,14765,14775,14735,14745,208147
20200820,1004,14745,14745,14705,14710,268852
20200820,1005,14710,14735,14705,14720,218542
20200820,1006,14720,14740,14715,14730,240686
20200820,1007,14730,14735,14675,14690,413262
20200820,1008,14690,14705,14680,14700,268061
20200820,1009,14700,14700,14680,14685,243378
20200820,1010,14685,14685,14645,14660,1052621
20200820,1011,14660,14660,14620,14630,403950
20200820,1012,14630,14690,14625,14660,323190
20200820,1013,14660,14670,14650,14665,125839
20200820,1014,14665,14700,14660,14680,175489
20200820,1015,14685,14690,14630,14640,294882
20200820,1016,14640,14665,14630,14650,201955
20200820,1017,14650,14650,14630,14650,170633
20200820,1018,14650,14655,14630,14630,166973
20200820,1019,14630,14635,14610,14620,218455
20200820,1020,14615,14620,14600,14605,239813
20200820,1021,14600,14615,14585,14595,282775
20200820,1022,14590,14590,14570,14580,344984
20200820,1023,14580,14590,14570,14575,175181
20200820,1024,14575,14580,14555,14560,295887
20200820,1025,14555,14555,14525,14530,473811
20200820,1026,14535,14555,14525,14540,274339
20200820,1027,14545,14545,14530,14535,265760
20200820,1028,14535,14555,14530,14550,317001
20200820,1029,14550,14570,14540,14570,234771
20200820,1030,14570,14590,14560,14580,217508
20200820,1031,14580,14585,14540,14555,492098
20200820,1032,14550,14555,14520,14540,223279
20200820,1033,14540,14570,14530,14535,170294
20200820,1034,14535,14535,14510,14515,275377
20200820,1035,14515,14540,14510,14515,164376
20200820,1036,14515,14515,14480,14515,563272
20200820,1037,14510,14560,14510,14530,420853
20200820,1038,14530,14540,14485,14515,252946
20200820,1039,14520,14520,14485,14500,215816
20200820,1040,14495,14520,14485,14490,219244
20200820,1041,14490,14495,14460,14470,365419
20200820,1042,14470,14470,14445,14455,271679
20200820,1043,14450,14460,14430,14435,226930
20200820,1044,14435,14465,14430,14455,355982
20200820,1045,14455,14455,14400,14410,377405
20200820,1046,14405,14410,14370,14385,535101
20200820,1047,14390,14425,14385,14415,357610
20200820,1048,14420,14430,14390,14395,350890
20200820,1049,14395,14415,14370,14385,338043
20200820,1050,14385,14395,14360,14370,500959
20200820,1051,14370,14370,14335,14350,371634
20200820,1052,14355,14380,14345,14350,311504
20200820,1053,14345,14350,14315,14315,272791
20200820,1054,14320,14340,14280,14285,567007
20200820,1055,14285,14335,14285,14335,423095
20200820,1056,14330,14330,14290,14315,554499
20200820,1057,14310,14325,14295,14305,390856
20200820,1058,14305,14380,14295,14375,407777
20200820,1059,14375,14385,14360,14370,509911
20200820,1100,14370,14405,14365,14400,470635
20200820,1101,14400,14400,14375,14390,316871
20200820,1102,14390,14410,14380,14380,400412
20200820,1103,14380,14420,14380,14420,344322
20200820,1104,14420,14435,14410,14430,395675
20200820,1105,14430,14450,14410,14420,412841
20200820,1106,14420,14420,14385,14400,458698
20200820,1107,14395,14435,14395,14420,223050
20200820,1108,14425,14440,14410,14415,316836
20200820,1109,14420,14445,14415,14440,367054
20200820,1110,14445,14455,14430,14455,359201
20200820,1111,14450,14450,14385,14390,502508
20200820,1112,14390,14410,14380,14400,230907
20200820,1113,14400,14400,14350,14360,286154
20200820,1114,14355,14375,14350,14365,272010
20200820,1115,14360,14365,14345,14355,139689
20200820,1116,14360,14380,14335,14370,207731
20200820,1117,14370,14385,14340,14345,189529
20200820,1118,14345,14360,14340,14355,119965
20200820,1119,14360,14385,14350,14385,198445
20200820,1120,14380,14405,14375,14400,270742
20200820,1121,14395,14395,14360,14380,235612
20200820,1122,14380,14400,14365,14395,221673
20200820,1123,14395,14410,14390,14400,126727
20200820,1124,14405,14405,14380,14395,212855
20200820,1125,14400,14405,14380,14380,98932
20200820,1126,14380,14380,14330,14335,347068
20200820,1127,14340,14350,14330,14330,200791
20200820,1128,14330,14335,14315,14315,248046
20200820,1129,14310,14315,14280,14295,516120
20200820,1130,14295,14315,14290,14300,196054
20200820,1131,14300,14320,14280,14315,232758
20200820,1132,14320,14320,14300,14305,327111
20200820,1133,14305,14320,14295,14315,88962
20200820,1134,14315,14320,14290,14290,97479
20200820,1135,14290,14290,14260,14260,412387
20200820,1136,14260,14280,14255,14280,206886
20200820,1137,14280,14295,14260,14270,131734
20200820,1138,14265,14280,14260,14280,149324
20200820,1139,14280,14280,14250,14255,151213
20200820,1140,14255,14275,14245,14270,226664
20200820,1141,14265,14275,14245,14255,115153
20200820,1142,14255,14255,14235,14240,119205
20200820,1143,14240,14255,14235,14235,201059
20200820,1144,14240,14240,14215,14220,245840
20200820,1145,14215,14230,14210,14220,180370
20200820,1146,14220,14225,14205,14215,204216
20200820,1147,14215,14215,14190,14190,463705
20200820,1148,14195,14225,14185,14220,163967
20200820,1149,14220,14240,14215,14225,189688
20200820,1150,14225,14270,14220,14245,418843
20200820,1151,14245,14265,14230,14255,135204
20200820,1152,14255,14255,14225,14230,183120
20200820,1153,14235,14280,14230,14280,167003
20200820,1154,14275,14280,14265,14275,155918
20200820,1155,14280,14280,14245,14260,208027
20200820,1156,14260,14275,14245,14270,217822
20200820,1157,14270,14275,14245,14250,156971
20200820,1158,14250,14265,14245,14260,81795
20200820,1159,14260,14265,14245,14260,161417
20200820,1200,14265,14275,14250,14250,111586
20200820,1201,14255,14265,14235,14240,138927
20200820,1202,14245,14245,14220,14230,149755
20200820,1203,14230,14230,14200,14205,187765
20200820,1204,14205,14215,14195,14210,104877
20200820,1205,14210,14210,14190,14195,142276
20200820,1206,14195,14210,14190,14200,119609
20200820,1207,14200,14200,14180,14185,188609
20200820,1208,14185,14195,14175,14195,172281
20200820,1209,14195,14195,14170,14170,125945
20200820,1210,14175,14175,14160,14160,125734
20200820,1211,14160,14165,14135,14145,237693
20200820,1212,14140,14150,14125,14150,298755
20200820,1213,14145,14180,14140,14170,229267
20200820,1214,14170,14170,14135,14140,171952
20200820,1215,14135,14160,14120,14160,331519
20200820,1216,14160,14165,14125,14145,139497
20200820,1217,14145,14180,14140,14175,197970
20200820,1218,14180,14185,14165,14175,147362
20200820,1219,14175,14195,14170,14175,180708
20200820,1220,14180,14180,14155,14160,126668
20200820,1221,14160,14160,14140,14150,118304
20200820,1222,14160,14165,14145,14160,55033
20200820,1223,14155,14220,14150,14220,324768
20200820,1224,14220,14230,14200,14205,284269
20200820,1225,14205,14245,14205,14240,278156
20200820,1226,14245,14270,14240,14255,349861
20200820,1227,14255,14260,14235,14240,259942
20200820,1228,14245,14245,14230,14240,156551
20200820,1229,14240,14275,14240,14245,208848
20200820,1230,14250,14275,14250,14275,207981
20200820,1231,14280,14280,14230,14235,198878
20200820,1232,14240,14280,14235,14280,240407
20200820,1233,14280,14285,14250,14255,156478
20200820,1234,14255,14270,14255,14265,112947
20200820,1235,14265,14270,14250,14250,78258
20200820,1236,14255,14255,14235,14235,154459
20200820,1237,14240,14245,14230,14235,67885
20200820,1238,14235,14240,14210,14210,200972
20200820,1239,14210,14215,14190,14190,191348
20200820,1240,14195,14200,14185,14195,208393
20200820,1241,14190,14195,14180,14190,101776
20200820,1242,14190,14200,14180,14200,113131
20200820,1243,14200,14205,14190,14195,107903
20200820,1244,14195,14220,14190,14205,110658
20200820,1245,14205,14205,14180,14185,131110
20200820,1246,14180,14190,14150,14155,233687
20200820,1247,14150,14170,14145,14165,202141
20200820,1248,14160,14170,14155,14170,44079
20200820,1249,14170,14175,14165,14175,64385
20200820,1250,14175,14175,14145,14145,149118
20200820,1251,14155,14165,14140,14160,182876
20200820,1252,14160,14165,14125,14140,211773
20200820,1253,14135,14145,14120,14135,318850
20200820,1254,14140,14140,14100,14115,321959
20200820,1255,14110,14130,14100,14125,222662
20200820,1256,14125,14165,14120,14160,147234
20200820,1257,14160,14195,14150,14190,249552
20200820,1258,14190,14195,14165,14175,191942
20200820,1259,14180,14200,14180,14195,133126
20200820,1300,14195,14205,14175,14180,334372
20200820,1301,14185,14225,14180,14225,418103
20200820,1302,14225,14225,14195,14210,172621
20200820,1303,14210,14215,14200,14210,153564
20200820,1304,14210,14215,14180,14185,119516
20200820,1305,14185,14195,14170,14175,119969
20200820,1306,14170,14195,14165,14195,84614
20200820,1307,14195,14195,14160,14175,111204
20200820,1308,14175,14195,14170,14175,83647
20200820,1309,14180,14210,14175,14210,194713
20200820,1310,14210,14220,14205,14210,189012
20200820,1311,14215,14240,14215,14225,256466
20200820,1312,14225,14235,14210,14235,119516
20200820,1313,14235,14240,14215,14220,144748
20200820,1314,14225,14235,14215,14230,128205
20200820,1315,14230,14235,14210,14220,222315
20200820,1316,14220,14245,14210,14240,267803
20200820,1317,14240,14245,14225,14230,103669
20200820,1318,14230,14260,14225,14225,276866
20200820,1319,14230,14255,14230,14245,221165
20200820,1320,14245,14250,14215,14215,179504
20200820,1321,14215,14220,14185,14205,343883
20200820,1322,14200,14210,14200,14205,116071
20200820,1323,14200,14205,14175,14185,158801
20200820,1324,14185,14185,14160,14175,142431
20200820,1325,14175,14180,14155,14165,129496
20200820,1326,14160,14175,14150,14155,144499
20200820,1327,14150,14185,14150,14170,191787
20200820,1328,14165,14195,14160,14195,102043
20200820,1329,14190,14190,14175,14175,127729
20200820,1330,14175,14185,14165,14175,125599
20200820,1331,14175,14175,14165,14170,78385
20200820,1332,14170,14170,14125,14130,196583
20200820,1333,14130,14145,14120,14145,222890
20200820,1334,14145,14170,14145,14160,243939
20200820,1335,14165,14185,14165,14170,113544
20200820,1336,14170,14170,14150,14150,92475
20200820,1337,14145,14150,14130,14130,170587
20200820,1338,14130,14140,14120,14130,207358
20200820,1339,14135,14140,14125,14130,72699
20200820,1340,14130,14130,14110,14110,252824
20200820,1341,14110,14130,14110,14130,91317
20200820,1342,14125,14135,14105,14105,110373
20200820,1343,14110,14110,14085,14105,844438
20200820,1344,14105,14145,14105,14145,454078
20200820,1345,14145,14150,14130,14130,268376
20200820,1346,14130,14145,14130,14140,59210
20200820,1347,14140,14140,14115,14130,169038
20200820,1348,14125,14125,14095,14115,97888
20200820,1349,14110,14130,14105,14105,98462
20200820,1350,14105,14115,14095,14100,69955
20200820,1351,14100,14125,14095,14100,144579
20200820,1352,14095,14120,14095,14115,93216
20200820,1353,14115,14115,14100,14105,57148
20200820,1354,14100,14110,14080,14085,276205
20200820,1355,14085,14095,14070,14070,238626
20200820,1356,14075,14080,14050,14070,421939
20200820,1357,14070,14080,14060,14070,148215
20200820,1358,14070,14095,14065,14085,158034
20200820,1359,14080,14090,14065,14075,177605
20200820,1400,14075,14085,14070,14070,134260
20200820,1401,14070,14100,14065,14090,128110
20200820,1402,14090,14105,14080,14100,171984
20200820,1403,14100,14125,14095,14100,229520
20200820,1404,14100,14105,14090,14105,125455
20200820,1405,14105,14155,14105,14145,437453
20200820,1406,14145,14175,14145,14165,267897
20200820,1407,14165,14180,14160,14170,174113
20200820,1408,14170,14205,14170,14185,360681
20200820,1409,14185,14205,14185,14190,200025
20200820,1410,14195,14200,14160,14170,326198
20200820,1411,14170,14170,14155,14155,236010
20200820,1412,14160,14180,14155,14175,75653
20200820,1413,14175,14175,14150,14155,136342
20200820,1414,14155,14165,14130,14130,161201
20200820,1415,14130,14140,14130,14140,93754
20200820,1416,14140,14145,14095,14105,251423
20200820,1417,14110,14115,14100,14110,439647
20200820,1418,14115,14115,14095,14100,118124
20200820,1419,14105,14115,14100,14100,154923
20200820,1420,14105,14115,14085,14095,136539
20200820,1421,14100,14120,14095,14120,53752
20200820,1422,14115,14145,14115,14130,207273
20200820,1423,14130,14135,14090,14105,170969
20200820,1424,14100,14105,14085,14085,196518
20200820,1425,14090,14095,14075,14090,126746
20200820,1426,14090,14100,14065,14065,231061
20200820,1427,14065,14085,14050,14085,275903
20200820,1428,14085,14085,14045,14045,446247
20200820,1429,14050,14050,14020,14025,758484
20200820,1430,14025,14050,14020,14035,291700
20200820,1431,14040,14055,14040,14045,150527
20200820,1432,14045,14055,14005,14010,323648
20200820,1433,14010,14035,14000,14025,206200
20200820,1434,14025,14035,14000,14005,172622
20200820,1435,14005,14015,14000,14005,162692
20200820,1436,14005,14020,13985,13990,596468
20200820,1437,13990,14005,13985,13995,125887
20200820,1438,14000,14020,13990,13995,212225
20200820,1439,13995,14000,13965,13980,364502
20200820,1440,13975,14005,13945,13945,472828
20200820,1441,13945,13975,13930,13930,321759
20200820,1442,13930,13945,13915,13925,364414
20200820,1443,13925,13925,13900,13905,435214
20200820,1444,13900,13920,13895,13905,409122
20200820,1445,13905,13945,13900,13935,223173
20200820,1446,13935,13955,13935,13935,293096
20200820,1447,13935,13970,13935,13965,271209
20200820,1448,13970,13985,13955,13970,339619
20200820,1449,13975,13980,13945,13950,194349
20200820,1450,13955,13960,13935,13940,264568
20200820,1451,13940,13970,13940,13965,169867
20200820,1452,13965,13980,13965,13965,139178
20200820,1453,13965,13990,13960,13985,226090
20200820,1454,13985,14020,13985,14000,407619
20200820,1455,14005,14010,13990,14000,156603
20200820,1456,14000,14000,13955,13970,323580
20200820,1457,13965,13970,13945,13960,187373
20200820,1458,13955,13960,13925,13930,318413
20200820,1459,13935,13940,13925,13930,44022
20200820,1500,13930,13950,13915,13920,210504
20200820,1501,13920,13925,13900,13900,360212
20200820,1502,13900,13945,13895,13940,201259
20200820,1503,13940,13945,13915,13915,205795
20200820,1504,13915,13915,13895,13905,191993
20200820,1505,13905,13935,13900,13925,146700
20200820,1506,13925,13935,13890,13910,173312
20200820,1507,13905,13950,13905,13945,130291
20200820,1508,13945,13955,13905,13915,345381
20200820,1509,13915,13940,13905,13915,148229
20200820,1510,13915,13920,13895,13895,420042
20200820,1511,13900,13930,13895,13925,169125
20200820,1512,13925,13930,13910,13915,191818
20200820,1513,13915,13930,13910,13920,187436
20200820,1514,13920,13930,13915,13920,107607
20200820,1515,13920,13940,13920,13935,221092
20200820,1516,13935,13955,13930,13940,258530
20200820,1517,13940,13955,13940,13950,141101
20200820,1518,13950,13975,13950,13970,303258
20200820,1519,13970,14025,13970,14010,648594
20200820,1520,14015,14020,13990,14010,577940
20200820,1530,13960,13960,13960,13960,1351427