날짜,시간,시가,고가,저가,종가,거래량
20200813,0901,3890,3895,3880,3880,4001395
20200813,0902,3885,3885,3880,3880,1951276
20200813,0903,3880,3895,3880,3885,1914230
20200813,0904,3890,3900,3885,3900,1993957
20200813,0905,3900,3905,3890,3895,1565548
20200813,0906,3890,3895,3885,3890,2587883
20200813,0907,3890,3895,3885,3895,600464
20200813,0908,3895,3895,3885,3890,1068940
20200813,0909,3890,3900,3890,3900,973982
20200813,0910,3895,3910,3895,3905,992362
20200813,0911,3910,3910,3895,3900,1076895
20200813,0912,3900,3905,3895,3905,303770
20200813,0913,3905,3915,3900,3910,1203452
20200813,0914,3910,3915,3895,3895,1152260
20200813,0915,3900,3900,3895,3895,263183
20200813,0916,3895,3900,3890,3900,1187956
20200813,0917,3900,3905,3895,3900,415708
20200813,0918,3900,3905,3890,3895,691826
20200813,0919,3895,3900,3890,3895,436878
20200813,0920,3895,3895,3890,3895,259216
20200813,0921,3895,3900,3890,3890,253106
20200813,0922,3890,3905,3885,3905,1759130
20200813,0923,3900,3905,3895,3900,342445
20200813,0924,3900,3905,3900,3905,153126
20200813,0925,3905,3910,3900,3905,1116020
20200813,0926,3905,3905,3900,3905,322025
20200813,0927,3905,3915,3905,3915,650549
20200813,0928,3915,3925,3910,3920,901806
20200813,0929,3915,3920,3910,3910,594953
20200813,0930,3915,3915,3905,3905,586964
20200813,0931,3905,3915,3900,3910,611526
20200813,0932,3910,3915,3905,3910,228122
20200813,0933,3910,3910,3900,3910,673834
20200813,0934,3910,3920,3905,3920,838428
20200813,0935,3920,3920,3910,3920,223717
20200813,0936,3920,3920,3910,3915,425011
20200813,0937,3915,3915,3905,3915,326607
20200813,0938,3910,3915,3905,3910,134361
20200813,0939,3910,3915,3905,3910,228131
20200813,0940,3910,3920,3910,3915,447023
20200813,0941,3915,3920,3910,3910,356257
20200813,0942,3910,3915,3905,3915,110275
20200813,0943,3910,3915,3905,3915,86152
20200813,0944,3915,3915,3905,3915,295200
20200813,0945,3910,3915,3905,3910,281844
20200813,0946,3910,3910,3905,3905,454079
20200813,0947,3905,3915,3905,3915,432727
20200813,0948,3915,3920,3910,3920,521946
20200813,0949,3920,3920,3910,3915,145742
20200813,0950,3920,3920,3910,3920,258394
20200813,0951,3920,3925,3915,3925,644712
20200813,0952,3925,3930,3920,3930,413402
20200813,0953,3930,3940,3925,3940,2356089
20200813,0954,3940,3940,3925,3930,855522
20200813,0955,3930,3930,3920,3925,568318
20200813,0956,3925,3940,3925,3940,444927
20200813,0957,3935,3940,3925,3930,509896
20200813,0958,3925,3935,3925,3930,422491
20200813,0959,3930,3930,3925,3930,247150
20200813,1000,3925,3935,3925,3930,304982
20200813,1001,3930,3935,3925,3935,393664
20200813,1002,3930,3945,3930,3940,807587
20200813,1003,3940,3940,3930,3935,257448
20200813,1004,3935,3940,3930,3935,996697
20200813,1005,3935,3945,3930,3945,530043
20200813,1006,3940,3945,3930,3935,390231
20200813,1007,3935,3945,3935,3940,256830
20200813,1008,3935,3945,3935,3940,1180209
20200813,1009,3940,3945,3930,3935,301594
20200813,1010,3930,3935,3930,3930,850312
20200813,1011,3930,3940,3930,3940,405990
20200813,1012,3935,3940,3925,3930,744749
20200813,1013,3925,3930,3925,3925,61027
20200813,1014,3925,3930,3920,3925,793597
20200813,1015,3920,3925,3915,3915,415259
20200813,1016,3920,3925,3910,3925,908691
20200813,1017,3925,3925,3915,3925,172347
20200813,1018,3920,3930,3920,3925,408291
20200813,1019,3920,3925,3920,3925,20461
20200813,1020,3920,3925,3910,3910,373197
20200813,1021,3910,3915,3905,3915,647217
20200813,1022,3910,3915,3910,3915,71120
20200813,1023,3915,3915,3905,3910,349911
20200813,1024,3910,3915,3905,3910,255654
20200813,1025,3910,3915,3905,3910,447031
20200813,1026,3910,3915,3905,3915,358431
20200813,1027,3915,3920,3910,3915,378163
20200813,1028,3915,3920,3915,3920,204273
20200813,1029,3920,3920,3915,3920,211019
20200813,1030,3920,3920,3910,3915,242506
20200813,1031,3915,3920,3905,3910,534378
20200813,1032,3910,3915,3905,3910,126746
20200813,1033,3915,3915,3905,3910,133347
20200813,1034,3910,3915,3910,3915,180742
20200813,1035,3915,3915,3910,3915,19753
20200813,1036,3915,3920,3910,3915,470404
20200813,1037,3915,3925,3915,3920,425703
20200813,1038,3925,3925,3910,3915,262518
20200813,1039,3915,3925,3915,3920,204093
20200813,1040,3915,3920,3915,3915,342888
20200813,1041,3915,3920,3910,3915,185752
20200813,1042,3915,3915,3900,3905,1038571
20200813,1043,3905,3910,3900,3910,602276
20200813,1044,3905,3915,3905,3905,280342
20200813,1045,3910,3915,3905,3910,214271
20200813,1046,3915,3915,3905,3910,311772
20200813,1047,3910,3910,3905,3910,127115
20200813,1048,3910,3915,3905,3915,43750
20200813,1049,3915,3915,3905,3910,164161
20200813,1050,3910,3915,3905,3910,199026
20200813,1051,3910,3915,3905,3910,84764
20200813,1052,3915,3915,3910,3915,151525
20200813,1053,3915,3915,3910,3915,101833
20200813,1054,3915,3915,3910,3910,154993
20200813,1055,3910,3920,3910,3915,233036
20200813,1056,3920,3920,3915,3920,42974
20200813,1057,3920,3920,3915,3915,27253
20200813,1058,3920,3920,3915,3920,233025
20200813,1059,3920,3920,3915,3920,33379
20200813,1100,3920,3925,3915,3925,278138
20200813,1101,3925,3925,3915,3915,134037
20200813,1102,3920,3920,3915,3920,217491
20200813,1103,3920,3925,3915,3920,68422
20200813,1104,3920,3925,3915,3920,151069
20200813,1105,3925,3925,3920,3925,22655
20200813,1106,3925,3925,3920,3925,102292
20200813,1107,3925,3925,3915,3920,190202
20200813,1108,3920,3920,3915,3915,147186
20200813,1109,3915,3920,3915,3920,168021
20200813,1110,3915,3925,3915,3925,46244
20200813,1111,3925,3925,3920,3920,10574
20200813,1112,3920,3925,3920,3920,718326
20200813,1113,3930,3935,3925,3930,485660
20200813,1114,3930,3935,3920,3920,223750
20200813,1115,3925,3930,3920,3920,36046
20200813,1116,3920,3925,3920,3920,87400
20200813,1117,3920,3930,3920,3925,345092
20200813,1118,3925,3930,3920,3925,366080
20200813,1119,3925,3925,3920,3925,117336
20200813,1120,3920,3925,3915,3920,339528
20200813,1121,3915,3920,3915,3915,16339
20200813,1122,3915,3915,3910,3910,482826
20200813,1123,3915,3915,3910,3910,195098
20200813,1124,3915,3915,3910,3915,22690
20200813,1125,3915,3915,3910,3915,31472
20200813,1126,3915,3915,3910,3915,157177
20200813,1127,3915,3915,3905,3910,1021203
20200813,1128,3910,3910,3905,3910,319195
20200813,1129,3915,3915,3910,3915,21594
20200813,1130,3915,3915,3910,3910,22728
20200813,1131,3915,3915,3905,3905,165091
20200813,1132,3910,3910,3905,3910,45937
20200813,1133,3910,3910,3905,3905,779125
20200813,1134,3905,3905,3895,3900,843628
20200813,1135,3900,3905,3900,3900,441910
20200813,1136,3900,3905,3900,3905,126119
20200813,1137,3900,3905,3895,3905,483431
20200813,1138,3900,3900,3895,3900,303331
20200813,1139,3900,3900,3895,3900,204602
20200813,1140,3900,3905,3895,3895,577989
20200813,1141,3895,3900,3895,3900,103921
20200813,1142,3900,3900,3895,3895,205190
20200813,1143,3900,3900,3895,3900,42816
20200813,1144,3900,3900,3895,3895,275896
20200813,1145,3895,3895,3890,3890,987427
20200813,1146,3890,3895,3885,3890,581541
20200813,1147,3885,3895,3885,3890,370312
20200813,1148,3890,3900,3890,3895,320667
20200813,1149,3895,3895,3890,3895,58010
20200813,1150,3895,3895,3890,3895,41289
20200813,1151,3895,3895,3890,3895,103858
20200813,1152,3890,3895,3885,3895,801613
20200813,1153,3895,3895,3890,3895,93525
20200813,1154,3895,3895,3890,3895,47587
20200813,1155,3895,3900,3890,3900,222741
20200813,1156,3900,3900,3890,3900,201135
20200813,1157,3900,3900,3895,3900,14935
20200813,1158,3900,3900,3895,3900,55658
20200813,1159,3900,3900,3890,3895,520247
20200813,1200,3895,3900,3890,3895,173104
20200813,1201,3895,3895,3890,3895,14555
20200813,1202,3895,3900,3890,3900,143946
20200813,1203,3900,3900,3890,3900,104730
20200813,1204,3900,3900,3895,3900,7814
20200813,1205,3900,3900,3890,3895,199014
20200813,1206,3895,3900,3890,3895,102054
20200813,1207,3890,3900,3890,3895,34384
20200813,1208,3895,3900,3890,3895,45810
20200813,1209,3895,3900,3890,3895,49021
20200813,1210,3895,3900,3890,3900,106079
20200813,1211,3895,3900,3895,3895,32714
20200813,1212,3900,3900,3890,3895,307732
20200813,1213,3895,3895,3890,3895,110334
20200813,1214,3895,3895,3890,3895,41638
20200813,1215,3890,3895,3890,3895,47881
20200813,1216,3895,3900,3895,3900,142294
20200813,1217,3895,3900,3890,3895,89736
20200813,1218,3895,3895,3890,3895,12925
20200813,1219,3890,3895,3885,3890,804974
20200813,1220,3890,3895,3890,3890,301983
20200813,1221,3895,3895,3885,3890,242679
20200813,1222,3890,3895,3890,3895,46587
20200813,1223,3895,3895,3890,3890,89347
20200813,1224,3890,3895,3890,3895,184901
20200813,1225,3895,3895,3890,3895,12197
20200813,1226,3890,3895,3890,3895,241956
20200813,1227,3890,3895,3890,3890,50526
20200813,1228,3895,3900,3890,3895,511019
20200813,1229,3895,3900,3890,3895,43190
20200813,1230,3895,3895,3890,3895,13041
20200813,1231,3895,3895,3885,3890,581503
20200813,1232,3890,3890,3890,3890,184903
20200813,1233,3890,3895,3885,3890,65755
20200813,1234,3890,3895,3890,3895,8645
20200813,1235,3890,3895,3890,3895,16999
20200813,1236,3895,3895,3890,3895,20832
20200813,1237,3895,3900,3890,3895,567759
20200813,1238,3895,3900,3890,3895,173825
20200813,1239,3895,3905,3895,3905,597908
20200813,1240,3900,3905,3900,3900,370129
20200813,1241,3900,3900,3895,3900,163587
20200813,1242,3900,3905,3900,3905,113387
20200813,1243,3905,3905,3900,3900,82459
20200813,1244,3900,3905,3900,3905,33305
20200813,1245,3905,3905,3900,3905,7544
20200813,1246,3900,3905,3895,3900,251812
20200813,1247,3900,3900,3895,3895,59246
20200813,1248,3895,3900,3890,3895,341955
20200813,1249,3895,3900,3890,3895,167995
20200813,1250,3895,3895,3890,3895,45816
20200813,1251,3895,3900,3890,3900,259353
20200813,1252,3900,3900,3895,3900,25805
20200813,1253,3900,3905,3900,3905,195491
20200813,1254,3900,3905,3895,3900,828589
20200813,1255,3900,3900,3895,3900,395617
20200813,1256,3900,3900,3895,3895,25892
20200813,1257,3900,3900,3895,3895,74141
20200813,1258,3895,3900,3895,3895,10079
20200813,1259,3900,3900,3895,3895,71028
20200813,1300,3895,3900,3895,3900,172649
20200813,1301,3900,3905,3895,3900,73232
20200813,1302,3900,3900,3895,3900,27888
20200813,1303,3895,3900,3895,3900,26138
20200813,1304,3900,3900,3895,3900,198731
20200813,1305,3900,3905,3895,3900,85863
20200813,1306,3900,3905,3895,3900,250501
20200813,1307,3900,3905,3900,3900,46466
20200813,1308,3900,3905,3900,3900,6376
20200813,1309,3905,3910,3900,3910,804483
20200813,1310,3910,3915,3905,3915,270916
20200813,1311,3915,3915,3910,3915,140599
20200813,1312,3915,3915,3910,3915,436195
20200813,1313,3915,3915,3905,3910,244595
20200813,1314,3905,3915,3905,3910,148996
20200813,1315,3910,3915,3910,3915,56809
20200813,1316,3915,3915,3910,3910,47619
20200813,1317,3910,3915,3905,3915,520559
20200813,1318,3910,3915,3905,3915,80521
20200813,1319,3910,3910,3900,3900,278142
20200813,1320,3900,3905,3900,3905,65863
20200813,1321,3905,3905,3900,3900,29480
20200813,1322,3900,3910,3900,3905,231826
20200813,1323,3910,3910,3900,3900,243938
20200813,1324,3900,3905,3900,3900,4110
20200813,1325,3905,3910,3905,3905,39578
20200813,1326,3905,3910,3905,3910,42212
20200813,1327,3910,3910,3905,3910,10116
20200813,1328,3910,3910,3900,3910,205355
20200813,1329,3905,3910,3905,3910,19465
20200813,1330,3910,3910,3905,3910,13280
20200813,1331,3910,3910,3905,3910,9294
20200813,1332,3905,3910,3905,3910,5347
20200813,1333,3910,3910,3905,3905,14309
20200813,1334,3910,3910,3905,3910,19781
20200813,1335,3905,3910,3900,3905,464032
20200813,1336,3905,3910,3900,3905,56983
20200813,1337,3905,3910,3900,3905,203631
20200813,1338,3905,3910,3900,3910,204693
20200813,1339,3905,3910,3905,3910,25112
20200813,1340,3905,3910,3905,3910,50386
20200813,1341,3905,3910,3900,3905,243196
20200813,1342,3900,3905,3900,3900,26060
20200813,1343,3905,3910,3900,3905,177232
20200813,1344,3905,3910,3905,3905,20626
20200813,1345,3905,3910,3905,3910,64241
20200813,1346,3905,3910,3905,3910,22613
20200813,1347,3910,3915,3905,3910,583207
20200813,1348,3910,3915,3905,3910,143948
20200813,1349,3910,3915,3910,3910,916543
20200813,1350,3910,3910,3905,3910,115191
20200813,1351,3910,3910,3905,3910,171875
20200813,1352,3910,3915,3905,3910,194290
20200813,1353,3905,3910,3905,3910,9104
20200813,1354,3910,3910,3905,3910,83243
20200813,1355,3910,3910,3905,3905,101935
20200813,1356,3910,3910,3905,3910,256073
20200813,1357,3910,3910,3900,3905,316640
20200813,1358,3905,3910,3900,3905,47122
20200813,1359,3905,3910,3905,3910,427044
20200813,1400,3910,3915,3905,3910,232385
20200813,1401,3910,3915,3905,3915,99324
20200813,1402,3910,3925,3910,3920,927114
20200813,1403,3925,3930,3920,3925,1051123
20200813,1404,3925,3925,3920,3920,221000
20200813,1405,3920,3925,3915,3920,280687
20200813,1406,3920,3920,3915,3920,401855
20200813,1407,3920,3925,3915,3925,288492
20200813,1408,3920,3930,3920,3925,371640
20200813,1409,3920,3930,3920,3930,159771
20200813,1410,3930,3930,3920,3925,173875
20200813,1411,3925,3930,3920,3925,45806
20200813,1412,3925,3935,3925,3930,551015
20200813,1413,3930,3935,3925,3935,146296
20200813,1414,3935,3935,3925,3930,367588
20200813,1415,3930,3940,3930,3935,611548
20200813,1416,3935,3935,3930,3930,144504
20200813,1417,3935,3935,3925,3930,223346
20200813,1418,3925,3930,3925,3930,271806
20200813,1419,3930,3930,3920,3920,337269
20200813,1420,3920,3925,3920,3925,76610
20200813,1421,3920,3925,3915,3920,745077
20200813,1422,3925,3925,3915,3915,195716
20200813,1423,3915,3920,3915,3920,58427
20200813,1424,3920,3920,3910,3915,445832
20200813,1425,3915,3920,3910,3915,293531
20200813,1426,3920,3920,3915,3920,123324
20200813,1427,3915,3920,3915,3915,23396
20200813,1428,3920,3920,3910,3910,571541
20200813,1429,3910,3915,3905,3915,506761
20200813,1430,3915,3915,3910,3915,7290
20200813,1431,3915,3920,3910,3915,416238
20200813,1432,3910,3920,3910,3920,84354
20200813,1433,3920,3920,3915,3915,155177
20200813,1434,3920,3920,3915,3915,23796
20200813,1435,3915,3925,3915,3920,597212
20200813,1436,3920,3925,3915,3920,297041
20200813,1437,3920,3920,3910,3915,267527
20200813,1438,3920,3920,3910,3915,145769
20200813,1439,3915,3920,3915,3915,11720
20200813,1440,3920,3925,3915,3920,368253
20200813,1441,3920,3925,3920,3925,193152
20200813,1442,3920,3925,3915,3920,140624
20200813,1443,3925,3925,3915,3920,194283
20200813,1444,3920,3925,3920,3920,122334
20200813,1445,3925,3925,3920,3920,180924
20200813,1446,3925,3925,3920,3925,531871
20200813,1447,3925,3935,3925,3930,452259
20200813,1448,3930,3935,3925,3925,156024
20200813,1449,3930,3935,3925,3935,448464
20200813,1450,3935,3940,3935,3940,269172
20200813,1451,3940,3940,3930,3935,192742
20200813,1452,3935,3945,3930,3945,1544712
20200813,1453,3945,3955,3940,3950,1247129
20200813,1454,3950,3965,3950,3960,2200186
20200813,1455,3960,3965,3955,3965,848916
20200813,1456,3960,3965,3955,3955,525035
20200813,1457,3955,3960,3955,3960,474627
20200813,1458,3960,3965,3955,3965,855389
20200813,1459,3965,3970,3960,3965,850047
20200813,1500,3960,3970,3955,3955,487990
20200813,1501,3960,3960,3950,3955,819963
20200813,1502,3960,3960,3950,3960,491094
20200813,1503,3965,3975,3960,3970,1163279
20200813,1504,3975,3985,3970,3980,866920
20200813,1505,3980,3980,3970,3975,457627
20200813,1506,3970,3990,3970,3985,1205016
20200813,1507,3985,3995,3980,3995,1224921
20200813,1508,4000,4005,3995,4000,2091825
20200813,1509,4000,4010,4000,4010,970830
20200813,1510,4010,4015,4005,4015,662429
20200813,1511,4015,4020,4005,4005,1192744
20200813,1512,4005,4040,4005,4035,1376027
20200813,1513,4035,4045,4015,4020,1646728
20200813,1514,4015,4030,4005,4025,1006530
20200813,1515,4025,4050,4025,4045,2024915
20200813,1516,4045,4045,4020,4025,1317576
20200813,1517,4020,4030,4015,4020,1598024
20200813,1518,4020,4030,4010,4030,1279163
20200813,1519,4030,4030,4015,4015,923870
20200813,1520,4020,4020,4000,4005,1342882
20200813,1530,3970,3970,3970,3970,3270706