날짜,시간,시가,고가,저가,종가,거래량
20200818,0901,4010,4035,4005,4030,2910125
20200818,0902,4030,4065,4030,4060,1913953
20200818,0903,4060,4070,4045,4050,2854300
20200818,0904,4050,4055,4020,4025,1702400
20200818,0905,4025,4030,4015,4020,2127667
20200818,0906,4020,4020,3995,4000,1668913
20200818,0907,4000,4010,3990,4005,1308739
20200818,0908,4005,4010,4000,4005,770667
20200818,0909,4010,4025,4005,4015,898963
20200818,0910,4020,4020,4010,4010,756239
20200818,0911,4010,4025,4010,4020,650472
20200818,0912,4020,4030,4015,4030,558917
20200818,0913,4030,4035,4025,4030,938972
20200818,0914,4035,4040,4010,4010,1176465
20200818,0915,4015,4035,4005,4035,1033646
20200818,0916,4035,4045,4030,4040,1191211
20200818,0917,4040,4045,4030,4035,700283
20200818,0918,4035,4045,4030,4035,750073
20200818,0919,4035,4040,4030,4030,415171
20200818,0920,4035,4050,4030,4045,657221
20200818,0921,4045,4045,4020,4030,814107
20200818,0922,4025,4035,4020,4035,469200
20200818,0923,4030,4035,4020,4025,638901
20200818,0924,4025,4030,4015,4020,643564
20200818,0925,4015,4020,4010,4015,712420
20200818,0926,4015,4015,4005,4005,1500702
20200818,0927,4010,4015,4005,4005,680826
20200818,0928,4005,4015,4005,4015,355111
20200818,0929,4015,4020,4000,4000,1144780
20200818,0930,4005,4005,4000,4005,179969
20200818,0931,4000,4020,4000,4020,1434511
20200818,0932,4015,4020,3995,4015,759899
20200818,0933,4015,4025,4015,4025,366251
20200818,0934,4020,4025,4015,4025,395603
20200818,0935,4025,4025,4010,4025,264587
20200818,0936,4020,4030,4015,4015,356147
20200818,0937,4020,4020,4010,4010,212937
20200818,0938,4015,4025,4010,4010,709905
20200818,0939,4010,4015,4000,4015,406131
20200818,0940,4010,4015,4010,4015,208338
20200818,0941,4015,4025,4010,4025,320295
20200818,0942,4025,4025,4005,4005,340041
20200818,0943,4010,4010,4000,4005,550511
20200818,0944,4010,4015,4005,4010,320387
20200818,0945,4010,4015,4005,4015,412665
20200818,0946,4010,4015,4005,4010,136256
20200818,0947,4010,4010,4000,4010,777122
20200818,0948,4010,4010,4000,4005,248110
20200818,0949,4005,4010,4000,4010,116426
20200818,0950,4010,4010,4000,4005,387844
20200818,0951,4005,4005,4000,4005,302273
20200818,0952,4005,4010,3995,4000,832551
20200818,0953,4000,4000,3990,3995,814322
20200818,0954,3995,3995,3990,3990,447309
20200818,0955,3990,3995,3985,3995,942964
20200818,0956,3995,4000,3985,4000,559473
20200818,0957,4000,4000,3985,3995,455996
20200818,0958,4000,4005,3995,4000,147249
20200818,0959,4000,4015,4000,4010,736157
20200818,1000,4015,4015,4005,4015,216292
20200818,1001,4015,4020,4010,4015,788223
20200818,1002,4015,4020,4010,4020,321083
20200818,1003,4015,4025,4015,4015,581160
20200818,1004,4015,4025,4015,4020,234848
20200818,1005,4020,4025,4015,4015,199238
20200818,1006,4020,4020,4010,4020,247953
20200818,1007,4020,4025,4015,4020,701353
20200818,1008,4020,4020,4010,4015,193372
20200818,1009,4015,4025,4010,4020,245881
20200818,1010,4025,4025,4020,4020,185706
20200818,1011,4020,4025,4015,4020,491515
20200818,1012,4020,4035,4020,4030,1014401
20200818,1013,4030,4045,4030,4040,1264011
20200818,1014,4040,4045,4035,4040,992290
20200818,1015,4045,4045,4035,4040,294573
20200818,1016,4040,4050,4040,4045,761164
20200818,1017,4045,4055,4045,4045,584264
20200818,1018,4050,4050,4045,4050,146927
20200818,1019,4050,4050,4035,4045,862054
20200818,1020,4040,4045,4035,4045,659893
20200818,1021,4045,4050,4040,4045,177637
20200818,1022,4045,4050,4040,4045,243068
20200818,1023,4045,4050,4040,4045,181863
20200818,1024,4045,4050,4040,4045,213903
20200818,1025,4045,4050,4035,4040,567026
20200818,1026,4035,4045,4035,4040,143109
20200818,1027,4040,4040,4030,4040,593438
20200818,1028,4040,4045,4035,4040,403880
20200818,1029,4040,4040,4030,4030,381954
20200818,1030,4030,4035,4030,4035,256387
20200818,1031,4035,4045,4030,4045,275038
20200818,1032,4040,4045,4035,4045,442454
20200818,1033,4045,4045,4035,4040,204599
20200818,1034,4040,4050,4035,4045,203830
20200818,1035,4050,4050,4040,4045,379739
20200818,1036,4045,4060,4045,4055,1144881
20200818,1037,4055,4060,4055,4060,127930
20200818,1038,4060,4070,4060,4070,792395
20200818,1039,4070,4075,4060,4065,1183524
20200818,1040,4060,4075,4060,4065,734078
20200818,1041,4065,4075,4065,4070,413542
20200818,1042,4070,4075,4065,4070,246038
20200818,1043,4075,4080,4070,4070,782690
20200818,1044,4070,4075,4060,4060,410179
20200818,1045,4060,4065,4060,4060,470117
20200818,1046,4065,4070,4060,4065,291451
20200818,1047,4070,4070,4065,4065,169637
20200818,1048,4065,4070,4060,4065,262248
20200818,1049,4065,4065,4055,4060,510532
20200818,1050,4060,4060,4055,4055,508519
20200818,1051,4060,4065,4055,4060,252048
20200818,1052,4060,4065,4055,4055,107289
20200818,1053,4055,4060,4055,4060,270145
20200818,1054,4060,4060,4050,4055,118321
20200818,1055,4055,4055,4045,4050,448181
20200818,1056,4050,4055,4045,4050,844319
20200818,1057,4045,4050,4040,4050,439388
20200818,1058,4045,4045,4035,4045,953665
20200818,1059,4040,4045,4035,4045,290279
20200818,1100,4045,4045,4040,4040,252097
20200818,1101,4040,4045,4035,4040,187319
20200818,1102,4040,4040,4035,4040,75363
20200818,1103,4040,4040,4035,4035,107651
20200818,1104,4035,4045,4035,4045,223548
20200818,1105,4045,4050,4040,4050,406089
20200818,1106,4050,4050,4045,4050,38821
20200818,1107,4050,4050,4040,4050,479958
20200818,1108,4045,4055,4040,4050,398575
20200818,1109,4055,4055,4050,4050,53724
20200818,1110,4055,4055,4050,4055,112256
20200818,1111,4055,4055,4050,4050,126248
20200818,1112,4050,4055,4050,4055,100064
20200818,1113,4055,4055,4050,4055,291806
20200818,1114,4055,4065,4055,4065,177845
20200818,1115,4065,4065,4060,4060,33942
20200818,1116,4065,4065,4060,4065,130695
20200818,1117,4060,4065,4060,4065,232210
20200818,1118,4060,4070,4060,4060,436010
20200818,1119,4065,4070,4060,4060,236965
20200818,1120,4060,4065,4055,4055,270785
20200818,1121,4055,4065,4050,4055,445438
20200818,1122,4055,4055,4050,4055,158897
20200818,1123,4055,4055,4050,4055,41540
20200818,1124,4050,4055,4050,4055,29577
20200818,1125,4055,4060,4050,4055,234569
20200818,1126,4055,4055,4050,4055,30045
20200818,1127,4050,4055,4045,4045,309040
20200818,1128,4045,4050,4045,4045,26488
20200818,1129,4045,4050,4045,4045,19191
20200818,1130,4050,4050,4045,4045,60137
20200818,1131,4045,4055,4045,4050,257914
20200818,1132,4050,4050,4045,4050,250799
20200818,1133,4045,4060,4045,4055,302677
20200818,1134,4060,4060,4050,4050,106785
20200818,1135,4050,4055,4045,4050,259761
20200818,1136,4050,4050,4045,4050,20794
20200818,1137,4050,4055,4045,4045,188361
20200818,1138,4045,4050,4040,4050,423831
20200818,1139,4045,4050,4045,4045,279977
20200818,1140,4050,4055,4045,4050,22062
20200818,1141,4050,4055,4045,4050,134195
20200818,1142,4050,4060,4050,4055,168314
20200818,1143,4060,4060,4050,4055,41576
20200818,1144,4055,4060,4055,4060,55759
20200818,1145,4060,4060,4055,4060,63677
20200818,1146,4055,4065,4055,4060,412195
20200818,1147,4060,4065,4060,4065,212726
20200818,1148,4065,4070,4060,4070,210453
20200818,1149,4070,4070,4065,4065,163037
20200818,1150,4065,4070,4060,4065,300415
20200818,1151,4065,4070,4065,4065,51674
20200818,1152,4065,4075,4065,4070,326027
20200818,1153,4070,4075,4070,4075,140665
20200818,1154,4075,4075,4070,4075,45991
20200818,1155,4075,4080,4070,4075,929490
20200818,1156,4075,4080,4075,4075,264471
20200818,1157,4075,4075,4070,4070,309443
20200818,1158,4070,4075,4065,4065,305511
20200818,1159,4065,4070,4065,4065,191362
20200818,1200,4070,4070,4065,4065,81130
20200818,1201,4070,4075,4065,4075,285189
20200818,1202,4075,4075,4070,4075,308235
20200818,1203,4075,4080,4070,4075,156893
20200818,1204,4075,4075,4070,4070,266846
20200818,1205,4070,4070,4065,4070,119856
20200818,1206,4070,4075,4070,4075,72031
20200818,1207,4075,4075,4065,4065,67132
20200818,1208,4065,4070,4065,4065,213754
20200818,1209,4065,4070,4060,4065,140867
20200818,1210,4065,4070,4060,4070,175309
20200818,1211,4070,4070,4065,4070,33659
20200818,1212,4065,4070,4060,4065,131814
20200818,1213,4060,4065,4060,4060,55292
20200818,1214,4060,4065,4055,4060,437626
20200818,1215,4055,4060,4055,4055,89007
20200818,1216,4060,4060,4055,4055,44718
20200818,1217,4055,4055,4050,4050,458178
20200818,1218,4050,4055,4050,4055,115435
20200818,1219,4055,4055,4050,4055,102093
20200818,1220,4050,4055,4045,4050,458261
20200818,1221,4050,4055,4045,4055,436409
20200818,1222,4050,4055,4050,4050,99534
20200818,1223,4050,4055,4050,4055,206484
20200818,1224,4055,4055,4050,4055,31788
20200818,1225,4055,4055,4050,4050,397287
20200818,1226,4055,4055,4050,4055,15531
20200818,1227,4055,4055,4050,4050,408476
20200818,1228,4050,4050,4045,4050,24846
20200818,1229,4050,4050,4045,4050,10640
20200818,1230,4050,4050,4045,4050,401520
20200818,1231,4045,4050,4040,4045,225949
20200818,1232,4050,4050,4040,4045,234212
20200818,1233,4045,4045,4040,4040,26197
20200818,1234,4045,4045,4040,4045,49072
20200818,1235,4045,4045,4040,4045,126248
20200818,1236,4045,4045,4035,4040,493116
20200818,1237,4040,4040,4035,4035,286128
20200818,1238,4040,4040,4035,4040,95565
20200818,1239,4040,4045,4035,4040,408699
20200818,1240,4040,4040,4035,4040,102964
20200818,1241,4040,4040,4030,4035,434915
20200818,1242,4035,4035,4030,4035,53331
20200818,1243,4035,4035,4030,4035,258539
20200818,1244,4035,4035,4030,4035,20359
20200818,1245,4030,4035,4025,4030,244074
20200818,1246,4030,4030,4025,4025,157860
20200818,1247,4025,4030,4025,4025,201117
20200818,1248,4030,4035,4025,4035,340362
20200818,1249,4035,4035,4030,4035,70432
20200818,1250,4035,4035,4030,4035,149851
20200818,1251,4035,4040,4030,4040,169154
20200818,1252,4040,4040,4030,4035,296712
20200818,1253,4035,4035,4030,4035,82694
20200818,1254,4035,4040,4030,4040,42851
20200818,1255,4040,4040,4030,4030,172186
20200818,1256,4035,4035,4025,4035,935647
20200818,1257,4030,4035,4025,4030,381927
20200818,1258,4030,4030,4025,4030,42277
20200818,1259,4030,4030,4025,4030,75708
20200818,1300,4030,4035,4025,4035,122082
20200818,1301,4035,4040,4030,4040,340877
20200818,1302,4035,4040,4035,4035,571591
20200818,1303,4035,4035,4030,4035,51208
20200818,1304,4035,4035,4030,4035,32470
20200818,1305,4035,4040,4030,4040,110746
20200818,1306,4040,4040,4030,4035,58655
20200818,1307,4035,4040,4035,4040,49135
20200818,1308,4040,4040,4040,4040,11549
20200818,1309,4040,4040,4035,4035,271316
20200818,1310,4040,4040,4035,4040,13101
20200818,1311,4040,4040,4035,4040,26120
20200818,1312,4040,4040,4035,4040,455369
20200818,1313,4035,4040,4035,4035,57575
20200818,1314,4040,4045,4035,4040,380196
20200818,1315,4040,4045,4035,4040,120073
20200818,1316,4040,4040,4035,4035,208336
20200818,1317,4035,4035,4030,4035,69750
20200818,1318,4035,4035,4030,4035,90032
20200818,1319,4035,4035,4025,4030,355445
20200818,1320,4030,4030,4025,4030,49826
20200818,1321,4030,4030,4020,4020,474826
20200818,1322,4025,4030,4020,4025,133280
20200818,1323,4030,4030,4020,4025,158640
20200818,1324,4025,4025,4020,4025,76414
20200818,1325,4025,4030,4020,4030,127839
20200818,1326,4025,4030,4025,4030,39747
20200818,1327,4030,4030,4025,4030,19647
20200818,1328,4030,4035,4030,4035,87210
20200818,1329,4030,4035,4030,4035,32778
20200818,1330,4035,4035,4030,4035,12687
20200818,1331,4035,4035,4030,4035,281786
20200818,1332,4035,4040,4035,4035,170098
20200818,1333,4040,4040,4035,4040,4981
20200818,1334,4040,4040,4035,4040,23597
20200818,1335,4040,4045,4040,4040,328491
20200818,1336,4040,4045,4040,4040,102129
20200818,1337,4045,4045,4040,4040,169516
20200818,1338,4040,4045,4035,4040,50350
20200818,1339,4045,4045,4040,4045,280811
20200818,1340,4045,4045,4040,4045,77976
20200818,1341,4040,4045,4040,4040,175587
20200818,1342,4045,4045,4040,4040,361912
20200818,1343,4040,4045,4040,4045,24834
20200818,1344,4040,4045,4040,4040,9576
20200818,1345,4045,4050,4040,4050,210357
20200818,1346,4045,4050,4045,4050,45306
20200818,1347,4050,4050,4040,4045,386933
20200818,1348,4045,4050,4045,4045,125334
20200818,1349,4045,4050,4040,4045,130751
20200818,1350,4045,4045,4040,4040,78637
20200818,1351,4040,4050,4040,4050,286966
20200818,1352,4050,4050,4045,4045,303587
20200818,1353,4050,4055,4045,4050,546180
20200818,1354,4050,4055,4045,4050,485126
20200818,1355,4050,4055,4045,4050,252429
20200818,1356,4050,4055,4050,4050,34302
20200818,1357,4050,4055,4050,4050,251812
20200818,1358,4050,4055,4050,4050,112648
20200818,1359,4050,4060,4050,4050,556244
20200818,1400,4050,4060,4050,4060,198984
20200818,1401,4055,4060,4050,4060,143871
20200818,1402,4060,4060,4055,4060,90117
20200818,1403,4060,4065,4055,4060,705926
20200818,1404,4065,4065,4060,4065,223305
20200818,1405,4060,4065,4055,4060,411966
20200818,1406,4055,4070,4055,4065,706676
20200818,1407,4070,4075,4065,4075,554052
20200818,1408,4075,4075,4065,4065,431330
20200818,1409,4070,4075,4065,4070,309804
20200818,1410,4065,4075,4065,4070,376480
20200818,1411,4070,4070,4065,4070,173858
20200818,1412,4070,4075,4065,4075,1584860
20200818,1413,4075,4075,4070,4075,140061
20200818,1414,4075,4075,4070,4075,468189
20200818,1415,4070,4075,4065,4070,381544
20200818,1416,4065,4075,4065,4070,717896
20200818,1417,4070,4075,4070,4070,266240
20200818,1418,4075,4075,4065,4070,502352
20200818,1419,4070,4070,4060,4065,707508
20200818,1420,4070,4070,4060,4070,329712
20200818,1421,4065,4070,4065,4070,66204
20200818,1422,4070,4070,4065,4070,22000
20200818,1423,4065,4070,4065,4065,451499
20200818,1424,4065,4070,4060,4065,411608
20200818,1425,4060,4070,4060,4065,228840
20200818,1426,4070,4090,4065,4085,2496062
20200818,1427,4090,4105,4085,4100,2206578
20200818,1428,4100,4110,4095,4105,1713628
20200818,1429,4105,4120,4100,4120,1587263
20200818,1430,4120,4120,4105,4115,2386074
20200818,1431,4115,4120,4105,4120,992677
20200818,1432,4115,4120,4110,4120,894461
20200818,1433,4120,4135,4120,4120,2001226
20200818,1434,4120,4130,4115,4115,1254311
20200818,1435,4115,4120,4105,4110,1174559
20200818,1436,4110,4120,4105,4115,553763
20200818,1437,4115,4125,4110,4120,992221
20200818,1438,4125,4130,4120,4125,688706
20200818,1439,4125,4135,4125,4135,1628584
20200818,1440,4135,4155,4130,4155,1712737
20200818,1441,4155,4155,4135,4140,1708252
20200818,1442,4145,4155,4140,4155,1644103
20200818,1443,4155,4170,4150,4165,2456665
20200818,1444,4165,4180,4160,4175,1558899
20200818,1445,4170,4175,4160,4160,1735470
20200818,1446,4160,4170,4155,4170,1668442
20200818,1447,4170,4175,4160,4170,1485472
20200818,1448,4170,4180,4165,4180,1143059
20200818,1449,4175,4180,4170,4175,830560
20200818,1450,4180,4180,4160,4170,1467294
20200818,1451,4170,4185,4165,4170,1634800
20200818,1452,4165,4180,4160,4170,823129
20200818,1453,4170,4180,4165,4175,452943
20200818,1454,4170,4190,4165,4185,1784896
20200818,1455,4185,4190,4175,4185,1545857
20200818,1456,4185,4200,4185,4200,2095151
20200818,1457,4195,4215,4195,4210,1794075
20200818,1458,4210,4220,4200,4205,2727526
20200818,1459,4210,4210,4190,4195,2427295
20200818,1500,4195,4205,4185,4190,2230702
20200818,1501,4190,4200,4185,4195,930001
20200818,1502,4190,4195,4185,4190,944557
20200818,1503,4190,4190,4175,4175,1240541
20200818,1504,4180,4200,4170,4190,1866489
20200818,1505,4195,4200,4180,4190,858003
20200818,1506,4195,4200,4185,4190,796751
20200818,1507,4190,4200,4185,4195,360915
20200818,1508,4195,4200,4190,4195,1163535
20200818,1509,4195,4205,4190,4200,1483144
20200818,1510,4205,4210,4200,4205,582045
20200818,1511,4210,4210,4200,4205,1169921
20200818,1512,4205,4215,4205,4215,804650
20200818,1513,4215,4220,4210,4215,1254385
20200818,1514,4215,4220,4210,4215,1108930
20200818,1515,4220,4240,4215,4235,1882306
20200818,1516,4235,4240,4230,4240,1396569
20200818,1517,4235,4245,4235,4240,2254104
20200818,1518,4235,4240,4220,4220,1752700
20200818,1519,4220,4225,4210,4215,966832
20200818,1520,4210,4215,4195,4200,2581997
20200818,1530,4215,4215,4215,4215,2815057