날짜,시간,시가,고가,저가,종가,거래량
20200821,0901,14250,14340,14245,14335,1936815
20200821,0902,14335,14390,14330,14385,1489409
20200821,0903,14390,14395,14330,14350,814627
20200821,0904,14350,14390,14350,14385,926201
20200821,0905,14385,14410,14370,14380,913604
20200821,0906,14380,14410,14375,14395,711469
20200821,0907,14390,14400,14340,14345,620130
20200821,0908,14345,14370,14325,14325,607543
20200821,0909,14325,14330,14300,14315,460545
20200821,0910,14315,14330,14290,14305,418837
20200821,0911,14300,14335,14300,14330,324166
20200821,0912,14330,14365,14325,14345,265662
20200821,0913,14345,14365,14345,14360,264726
20200821,0914,14360,14375,14355,14375,280183
20200821,0915,14370,14385,14345,14355,382922
20200821,0916,14355,14390,14345,14380,333046
20200821,0917,14375,14405,14375,14400,566151
20200821,0918,14395,14420,14385,14400,539795
20200821,0919,14400,14405,14380,14390,317847
20200821,0920,14395,14400,14370,14370,223850
20200821,0921,14370,14400,14365,14395,173355
20200821,0922,14395,14410,14385,14405,557240
20200821,0923,14400,14455,14395,14450,695817
20200821,0924,14450,14455,14425,14440,529395
20200821,0925,14440,14455,14430,14445,336136
20200821,0926,14445,14460,14440,14455,362633
20200821,0927,14455,14460,14440,14445,252960
20200821,0928,14445,14465,14440,14440,291657
20200821,0929,14435,14445,14395,14400,452312
20200821,0930,14400,14415,14395,14395,289815
20200821,0931,14400,14400,14350,14350,290411
20200821,0932,14350,14375,14350,14360,114746
20200821,0933,14360,14360,14325,14325,240115
20200821,0934,14325,14345,14295,14295,289604
20200821,0935,14295,14295,14200,14205,534840
20200821,0936,14205,14235,14165,14185,612845
20200821,0937,14180,14225,14175,14210,483045
20200821,0938,14210,14220,14190,14200,331504
20200821,0939,14200,14225,14190,14225,277620
20200821,0940,14220,14220,14170,14170,327619
20200821,0941,14175,14180,14120,14125,365135
20200821,0942,14130,14145,14065,14110,592234
20200821,0943,14105,14160,14075,14130,463998
20200821,0944,14130,14155,14110,14120,366041
20200821,0945,14125,14165,14110,14160,284983
20200821,0946,14160,14225,14155,14220,831491
20200821,0947,14220,14245,14215,14220,319459
20200821,0948,14220,14250,14215,14245,281342
20200821,0949,14245,14250,14175,14185,327044
20200821,0950,14190,14215,14180,14195,315801
20200821,0951,14195,14195,14170,14180,237284
20200821,0952,14180,14225,14175,14205,365470
20200821,0953,14210,14220,14195,14215,137722
20200821,0954,14215,14240,14210,14240,215620
20200821,0955,14240,14270,14240,14265,368198
20200821,0956,14260,14285,14260,14270,276111
20200821,0957,14270,14310,14265,14300,254824
20200821,0958,14300,14320,14295,14315,246552
20200821,0959,14315,14325,14295,14320,227811
20200821,1000,14320,14330,14315,14325,291853
20200821,1001,14330,14345,14320,14335,515998
20200821,1002,14335,14350,14330,14330,363199
20200821,1003,14335,14355,14330,14345,192209
20200821,1004,14345,14350,14310,14315,218564
20200821,1005,14320,14330,14310,14315,91604
20200821,1006,14320,14355,14315,14355,247686
20200821,1007,14355,14370,14345,14355,558717
20200821,1008,14350,14360,14340,14345,182591
20200821,1009,14345,14360,14330,14335,125978
20200821,1010,14335,14340,14260,14265,281495
20200821,1011,14265,14265,14225,14240,284895
20200821,1012,14245,14250,14220,14245,330131
20200821,1013,14245,14250,14225,14235,326921
20200821,1014,14235,14255,14210,14215,153049
20200821,1015,14215,14220,14190,14220,259470
20200821,1016,14220,14260,14215,14255,211612
20200821,1017,14260,14330,14250,14325,309959
20200821,1018,14320,14325,14295,14300,478872
20200821,1019,14295,14320,14295,14320,240449
20200821,1020,14320,14330,14310,14325,247959
20200821,1021,14325,14335,14315,14320,132458
20200821,1022,14320,14335,14310,14310,76526
20200821,1023,14310,14320,14300,14315,100662
20200821,1024,14315,14320,14265,14280,227574
20200821,1025,14275,14290,14270,14285,216994
20200821,1026,14285,14285,14250,14250,151229
20200821,1027,14255,14275,14245,14245,185487
20200821,1028,14245,14260,14245,14250,147727
20200821,1029,14255,14280,14255,14265,184517
20200821,1030,14265,14265,14225,14230,108593
20200821,1031,14235,14235,14215,14230,136985
20200821,1032,14230,14240,14220,14220,180163
20200821,1033,14220,14240,14215,14220,160323
20200821,1034,14225,14230,14190,14200,505819
20200821,1035,14200,14205,14180,14190,96404
20200821,1036,14185,14185,14160,14170,223786
20200821,1037,14170,14170,14155,14170,88584
20200821,1038,14165,14170,14135,14140,222824
20200821,1039,14140,14180,14130,14180,322696
20200821,1040,14180,14210,14175,14195,264121
20200821,1041,14190,14210,14190,14200,223178
20200821,1042,14200,14225,14190,14220,412652
20200821,1043,14220,14235,14210,14220,145639
20200821,1044,14225,14225,14205,14210,130140
20200821,1045,14220,14230,14215,14215,66777
20200821,1046,14215,14215,14200,14215,88913
20200821,1047,14215,14215,14180,14185,100502
20200821,1048,14185,14185,14170,14170,75832
20200821,1049,14170,14180,14150,14150,156480
20200821,1050,14150,14150,14140,14150,176977
20200821,1051,14145,14150,14125,14135,179350
20200821,1052,14130,14140,14115,14130,163967
20200821,1053,14125,14145,14115,14140,73266
20200821,1054,14140,14185,14130,14185,222313
20200821,1055,14180,14185,14165,14170,130794
20200821,1056,14170,14170,14150,14160,130263
20200821,1057,14155,14160,14140,14160,78903
20200821,1058,14155,14180,14155,14175,72383
20200821,1059,14175,14180,14155,14165,49293
20200821,1100,14165,14205,14160,14200,205615
20200821,1101,14195,14210,14190,14200,143137
20200821,1102,14195,14205,14180,14185,72842
20200821,1103,14180,14195,14180,14190,57723
20200821,1104,14195,14235,14195,14230,292128
20200821,1105,14230,14245,14225,14230,149814
20200821,1106,14230,14240,14225,14235,191986
20200821,1107,14235,14240,14215,14215,59619
20200821,1108,14215,14230,14210,14230,90553
20200821,1109,14230,14235,14225,14225,27961
20200821,1110,14225,14240,14220,14240,89604
20200821,1111,14235,14240,14210,14235,64519
20200821,1112,14235,14245,14225,14225,41224
20200821,1113,14220,14225,14195,14205,142381
20200821,1114,14200,14210,14195,14200,30061
20200821,1115,14205,14205,14195,14200,54004
20200821,1116,14200,14200,14185,14195,51813
20200821,1117,14195,14195,14180,14185,37009
20200821,1118,14185,14185,14180,14185,187221
20200821,1119,14185,14195,14185,14195,54818
20200821,1120,14190,14195,14180,14190,43176
20200821,1121,14190,14205,14190,14195,78933
20200821,1122,14195,14225,14185,14225,146647
20200821,1123,14225,14250,14225,14245,138584
20200821,1124,14245,14255,14240,14250,192039
20200821,1125,14250,14265,14250,14265,115782
20200821,1126,14265,14265,14245,14255,61316
20200821,1127,14255,14265,14245,14245,79744
20200821,1128,14240,14250,14220,14230,99466
20200821,1129,14230,14260,14230,14260,49030
20200821,1130,14260,14265,14250,14255,97832
20200821,1131,14260,14280,14260,14280,399288
20200821,1132,14280,14280,14270,14275,95562
20200821,1133,14275,14285,14260,14260,106386
20200821,1134,14265,14280,14265,14270,54137
20200821,1135,14265,14275,14255,14270,45259
20200821,1136,14275,14280,14270,14280,57811
20200821,1137,14280,14280,14260,14260,47527
20200821,1138,14260,14265,14255,14265,253900
20200821,1139,14260,14265,14250,14255,221111
20200821,1140,14255,14260,14250,14255,29626
20200821,1141,14255,14270,14255,14265,52012
20200821,1142,14270,14285,14270,14275,144859
20200821,1143,14280,14285,14260,14260,83523
20200821,1144,14265,14270,14260,14270,97547
20200821,1145,14270,14275,14265,14265,33486
20200821,1146,14265,14275,14265,14265,41881
20200821,1147,14265,14265,14250,14255,87341
20200821,1148,14255,14265,14250,14265,46689
20200821,1149,14265,14285,14260,14275,40852
20200821,1150,14280,14280,14265,14270,8029
20200821,1151,14270,14280,14255,14275,51514
20200821,1152,14275,14295,14275,14290,353564
20200821,1153,14295,14320,14290,14315,226832
20200821,1154,14315,14325,14310,14315,210307
20200821,1155,14315,14330,14315,14320,134847
20200821,1156,14320,14335,14320,14330,302158
20200821,1157,14330,14335,14320,14325,82234
20200821,1158,14330,14340,14325,14325,206629
20200821,1159,14325,14345,14325,14345,106257
20200821,1200,14345,14350,14340,14350,81439
20200821,1201,14350,14370,14345,14365,406760
20200821,1202,14370,14375,14360,14370,137841
20200821,1203,14370,14375,14360,14375,227581
20200821,1204,14375,14380,14365,14365,75678
20200821,1205,14365,14365,14355,14365,106220
20200821,1206,14365,14375,14365,14370,133025
20200821,1207,14370,14400,14370,14400,301848
20200821,1208,14400,14405,14380,14395,531740
20200821,1209,14395,14405,14395,14405,69103
20200821,1210,14400,14415,14400,14410,232459
20200821,1211,14410,14425,14410,14410,430385
20200821,1212,14410,14410,14385,14390,340092
20200821,1213,14390,14405,14385,14395,258821
20200821,1214,14395,14405,14395,14405,54026
20200821,1215,14405,14410,14395,14410,116705
20200821,1216,14405,14425,14405,14415,233170
20200821,1217,14415,14420,14390,14395,255079
20200821,1218,14390,14395,14375,14385,136016
20200821,1219,14390,14420,14385,14420,241519
20200821,1220,14420,14425,14415,14420,227216
20200821,1221,14425,14430,14405,14420,293289
20200821,1222,14420,14450,14420,14450,355318
20200821,1223,14450,14460,14450,14460,169066
20200821,1224,14455,14460,14445,14450,185271
20200821,1225,14455,14460,14445,14450,130784
20200821,1226,14450,14455,14440,14440,65577
20200821,1227,14440,14445,14435,14440,216722
20200821,1228,14445,14465,14445,14465,194772
20200821,1229,14470,14470,14450,14455,129009
20200821,1230,14460,14465,14455,14465,63981
20200821,1231,14460,14485,14460,14485,271593
20200821,1232,14485,14500,14480,14500,208288
20200821,1233,14500,14510,14495,14505,294654
20200821,1234,14505,14530,14500,14530,159289
20200821,1235,14530,14545,14530,14545,254826
20200821,1236,14545,14555,14535,14545,637980
20200821,1237,14550,14550,14540,14540,191772
20200821,1238,14540,14545,14535,14545,242396
20200821,1239,14545,14560,14540,14560,122771
20200821,1240,14555,14575,14555,14565,650799
20200821,1241,14570,14570,14550,14560,283971
20200821,1242,14555,14565,14540,14540,120654
20200821,1243,14540,14540,14515,14515,235686
20200821,1244,14520,14520,14475,14480,357764
20200821,1245,14480,14515,14475,14505,351904
20200821,1246,14500,14510,14490,14500,190661
20200821,1247,14500,14510,14480,14485,179470
20200821,1248,14485,14500,14480,14495,58402
20200821,1249,14495,14510,14490,14505,282046
20200821,1250,14505,14505,14495,14495,156003
20200821,1251,14495,14495,14485,14490,131462
20200821,1252,14485,14490,14480,14485,110375
20200821,1253,14485,14485,14475,14480,61983
20200821,1254,14480,14510,14480,14505,131320
20200821,1255,14510,14515,14505,14515,91248
20200821,1256,14510,14525,14505,14510,266008
20200821,1257,14515,14535,14510,14530,339764
20200821,1258,14530,14535,14520,14520,135213
20200821,1259,14520,14540,14520,14530,72151
20200821,1300,14530,14530,14500,14515,341030
20200821,1301,14510,14530,14495,14525,182758
20200821,1302,14530,14545,14525,14540,381581
20200821,1303,14545,14560,14540,14555,243142
20200821,1304,14555,14585,14555,14580,367799
20200821,1305,14580,14615,14570,14610,398715
20200821,1306,14615,14625,14605,14620,238279
20200821,1307,14620,14625,14600,14600,236535
20200821,1308,14600,14605,14585,14595,226990
20200821,1309,14595,14620,14595,14620,204132
20200821,1310,14620,14640,14615,14635,233541
20200821,1311,14640,14645,14610,14620,345701
20200821,1312,14620,14640,14615,14635,161532
20200821,1313,14640,14645,14605,14615,562802
20200821,1314,14615,14645,14610,14635,446363
20200821,1315,14635,14640,14625,14630,300809
20200821,1316,14630,14640,14615,14620,129719
20200821,1317,14625,14645,14620,14640,91160
20200821,1318,14645,14645,14620,14625,122689
20200821,1319,14625,14625,14585,14595,279438
20200821,1320,14600,14620,14590,14595,396332
20200821,1321,14595,14605,14585,14600,144247
20200821,1322,14605,14625,14595,14620,190146
20200821,1323,14620,14645,14615,14640,213641
20200821,1324,14640,14645,14635,14635,256902
20200821,1325,14635,14655,14625,14655,299857
20200821,1326,14650,14660,14640,14655,390969
20200821,1327,14655,14670,14635,14665,259589
20200821,1328,14665,14670,14640,14655,206118
20200821,1329,14660,14670,14645,14660,150630
20200821,1330,14660,14675,14655,14665,178617
20200821,1331,14670,14675,14645,14650,152918
20200821,1332,14650,14655,14640,14645,80214
20200821,1333,14645,14680,14645,14680,202538
20200821,1334,14675,14685,14670,14675,132568
20200821,1335,14680,14690,14645,14650,331771
20200821,1336,14645,14655,14630,14640,98503
20200821,1337,14645,14655,14640,14645,270850
20200821,1338,14645,14670,14640,14670,95241
20200821,1339,14670,14680,14655,14675,177814
20200821,1340,14675,14680,14650,14650,74701
20200821,1341,14650,14650,14625,14630,200869
20200821,1342,14630,14630,14600,14600,187975
20200821,1343,14605,14615,14595,14605,141012
20200821,1344,14605,14620,14590,14610,303553
20200821,1345,14615,14615,14595,14595,135723
20200821,1346,14600,14600,14590,14595,167807
20200821,1347,14600,14605,14570,14575,184004
20200821,1348,14570,14590,14570,14585,166655
20200821,1349,14585,14600,14585,14600,116062
20200821,1350,14600,14615,14600,14610,59546
20200821,1351,14610,14630,14610,14620,170138
20200821,1352,14620,14645,14620,14635,145589
20200821,1353,14635,14640,14630,14640,196375
20200821,1354,14635,14640,14630,14630,80565
20200821,1355,14630,14635,14615,14620,158025
20200821,1356,14620,14640,14620,14640,52047
20200821,1357,14640,14640,14620,14625,31045
20200821,1358,14635,14645,14625,14640,61916
20200821,1359,14640,14645,14630,14635,129517
20200821,1400,14630,14635,14620,14635,64182
20200821,1401,14635,14650,14630,14635,217694
20200821,1402,14640,14650,14625,14625,125460
20200821,1403,14625,14625,14605,14615,263647
20200821,1404,14615,14620,14595,14615,178437
20200821,1405,14610,14640,14610,14640,168629
20200821,1406,14635,14670,14635,14665,353779
20200821,1407,14665,14675,14660,14675,171577
20200821,1408,14670,14675,14665,14670,85621
20200821,1409,14665,14685,14665,14685,220276
20200821,1410,14685,14685,14665,14665,161960
20200821,1411,14665,14685,14665,14675,283159
20200821,1412,14685,14685,14665,14665,179622
20200821,1413,14665,14675,14650,14655,210129
20200821,1414,14655,14660,14645,14645,156087
20200821,1415,14645,14650,14620,14630,98750
20200821,1416,14630,14650,14625,14645,98642
20200821,1417,14650,14650,14630,14635,68973
20200821,1418,14640,14645,14625,14640,142283
20200821,1419,14640,14645,14630,14635,51642
20200821,1420,14635,14650,14630,14640,105670
20200821,1421,14635,14650,14630,14635,126633
20200821,1422,14640,14640,14615,14620,217947
20200821,1423,14620,14625,14620,14625,43422
20200821,1424,14620,14625,14615,14625,49585
20200821,1425,14625,14625,14600,14605,239365
20200821,1426,14600,14600,14570,14575,304086
20200821,1427,14575,14575,14550,14550,297592
20200821,1428,14555,14570,14545,14560,274478
20200821,1429,14560,14560,14535,14540,419653
20200821,1430,14535,14565,14530,14565,154447
20200821,1431,14565,14575,14560,14565,310631
20200821,1432,14565,14565,14530,14540,242633
20200821,1433,14540,14550,14520,14550,229508
20200821,1434,14550,14570,14545,14555,238878
20200821,1435,14555,14575,14550,14570,249430
20200821,1436,14570,14575,14565,14565,211168
20200821,1437,14560,14565,14540,14545,102550
20200821,1438,14550,14560,14535,14560,81370
20200821,1439,14565,14570,14555,14565,68300
20200821,1440,14565,14570,14555,14555,38828
20200821,1441,14555,14565,14555,14565,59436
20200821,1442,14560,14560,14540,14540,43159
20200821,1443,14545,14545,14520,14520,84631
20200821,1444,14525,14530,14505,14510,178147
20200821,1445,14505,14515,14490,14490,145955
20200821,1446,14495,14500,14480,14490,90026
20200821,1447,14490,14495,14480,14480,119149
20200821,1448,14485,14490,14470,14480,63301
20200821,1449,14480,14480,14450,14465,190512
20200821,1450,14465,14480,14450,14450,356372
20200821,1451,14455,14460,14440,14455,145918
20200821,1452,14450,14465,14440,14460,317875
20200821,1453,14455,14455,14415,14425,436297
20200821,1454,14420,14425,14405,14420,235231
20200821,1455,14420,14420,14390,14395,476300
20200821,1456,14395,14425,14395,14420,238233
20200821,1457,14420,14420,14400,14405,237680
20200821,1458,14405,14405,14350,14355,321961
20200821,1459,14350,14380,14350,14375,243551
20200821,1500,14370,14380,14360,14380,366011
20200821,1501,14375,14430,14370,14425,509618
20200821,1502,14415,14425,14380,14385,383110
20200821,1503,14385,14385,14300,14305,291431
20200821,1504,14305,14335,14300,14320,302228
20200821,1505,14325,14335,14305,14335,185590
20200821,1506,14335,14415,14335,14395,477891
20200821,1507,14390,14405,14380,14385,343548
20200821,1508,14390,14390,14360,14380,226187
20200821,1509,14385,14385,14365,14375,143052
20200821,1510,14375,14395,14370,14390,369729
20200821,1511,14390,14430,14390,14390,356628
20200821,1512,14390,14405,14375,14400,107817
20200821,1513,14400,14445,14390,14440,266991
20200821,1514,14445,14465,14430,14465,253836
20200821,1515,14465,14465,14440,14445,90120
20200821,1516,14445,14455,14440,14450,103093
20200821,1517,14450,14455,14420,14430,98024
20200821,1518,14430,14430,14410,14415,95455
20200821,1519,14410,14430,14410,14430,145863
20200821,1520,14425,14430,14410,14430,158103
20200821,1530,14360,14360,14360,14360,455401