날짜,시간,시가,고가,저가,종가,거래량
20200804,0901,13920,14020,13915,14000,1658607
20200804,0902,13995,14060,13995,14030,1341766
20200804,0903,14030,14045,14015,14030,492991
20200804,0904,14035,14055,14025,14050,812796
20200804,0905,14050,14055,14015,14035,209031
20200804,0906,14035,14050,14020,14020,665610
20200804,0907,14020,14035,14015,14025,296669
20200804,0908,14025,14030,14015,14020,156156
20200804,0909,14020,14050,14020,14045,483371
20200804,0910,14045,14060,14035,14040,240873
20200804,0911,14040,14050,14025,14025,104910
20200804,0912,14025,14025,13995,14005,539808
20200804,0913,14005,14015,14000,14005,163552
20200804,0914,14005,14015,13995,14015,201597
20200804,0915,14015,14035,14015,14025,261359
20200804,0916,14025,14050,14025,14040,266737
20200804,0917,14040,14045,14020,14020,156959
20200804,0918,14025,14025,14015,14025,265060
20200804,0919,14025,14075,14020,14065,1046770
20200804,0920,14065,14085,14055,14065,438223
20200804,0921,14060,14070,14035,14035,171862
20200804,0922,14035,14040,14020,14020,343048
20200804,0923,14020,14045,14015,14040,259634
20200804,0924,14040,14070,14035,14065,219347
20200804,0925,14065,14095,14065,14090,706818
20200804,0926,14090,14100,14075,14080,405785
20200804,0927,14085,14115,14080,14105,424073
20200804,0928,14105,14115,14095,14105,281318
20200804,0929,14110,14140,14110,14130,338141
20200804,0930,14135,14145,14110,14115,406673
20200804,0931,14120,14125,14100,14120,170095
20200804,0932,14115,14125,14100,14105,176325
20200804,0933,14100,14115,14095,14115,170682
20200804,0934,14110,14120,14100,14115,109570
20200804,0935,14115,14125,14115,14120,123759
20200804,0936,14120,14125,14110,14115,123885
20200804,0937,14120,14120,14095,14100,216247
20200804,0938,14100,14120,14100,14120,197457
20200804,0939,14120,14135,14115,14135,231286
20200804,0940,14125,14130,14110,14125,133171
20200804,0941,14125,14145,14125,14130,416699
20200804,0942,14135,14155,14130,14150,529206
20200804,0943,14145,14165,14145,14165,234708
20200804,0944,14165,14175,14150,14160,296986
20200804,0945,14165,14170,14160,14160,295071
20200804,0946,14165,14170,14160,14160,108177
20200804,0947,14165,14190,14165,14185,384042
20200804,0948,14185,14190,14175,14180,126842
20200804,0949,14175,14195,14175,14185,427459
20200804,0950,14185,14190,14175,14185,168586
20200804,0951,14185,14190,14175,14175,127199
20200804,0952,14180,14185,14175,14185,180056
20200804,0953,14180,14195,14165,14165,257722
20200804,0954,14175,14175,14155,14155,285967
20200804,0955,14155,14165,14150,14160,180744
20200804,0956,14160,14175,14150,14155,497471
20200804,0957,14155,14165,14155,14160,74998
20200804,0958,14165,14170,14155,14160,75428
20200804,0959,14160,14160,14145,14150,154899
20200804,1000,14150,14160,14145,14150,66801
20200804,1001,14145,14165,14145,14155,94314
20200804,1002,14155,14155,14130,14145,351118
20200804,1003,14145,14145,14130,14130,103876
20200804,1004,14135,14160,14125,14160,240657
20200804,1005,14160,14175,14155,14170,361783
20200804,1006,14170,14180,14165,14170,158911
20200804,1007,14170,14170,14140,14145,126925
20200804,1008,14145,14150,14130,14145,41672
20200804,1009,14145,14155,14135,14145,95985
20200804,1010,14145,14155,14135,14135,128748
20200804,1011,14135,14150,14130,14145,103117
20200804,1012,14145,14155,14140,14150,68389
20200804,1013,14150,14150,14135,14135,128875
20200804,1014,14135,14140,14120,14125,88499
20200804,1015,14125,14165,14125,14155,237904
20200804,1016,14155,14160,14125,14130,204467
20200804,1017,14130,14140,14115,14135,184093
20200804,1018,14135,14145,14135,14140,108439
20200804,1019,14145,14145,14135,14145,60927
20200804,1020,14145,14160,14145,14150,77140
20200804,1021,14155,14155,14140,14150,60801
20200804,1022,14155,14160,14150,14150,70571
20200804,1023,14145,14155,14145,14155,59266
20200804,1024,14155,14155,14145,14145,46785
20200804,1025,14150,14155,14140,14140,25872
20200804,1026,14140,14150,14140,14140,66255
20200804,1027,14140,14140,14135,14135,55853
20200804,1028,14135,14145,14125,14140,155435
20200804,1029,14140,14150,14140,14145,34471
20200804,1030,14140,14155,14140,14150,98108
20200804,1031,14150,14155,14135,14140,89144
20200804,1032,14140,14150,14135,14140,73244
20200804,1033,14145,14150,14140,14150,26471
20200804,1034,14150,14155,14145,14150,171143
20200804,1035,14145,14150,14140,14145,61832
20200804,1036,14145,14150,14135,14150,62385
20200804,1037,14145,14150,14140,14150,24643
20200804,1038,14150,14155,14145,14150,136420
20200804,1039,14145,14150,14135,14140,63266
20200804,1040,14140,14145,14130,14145,123482
20200804,1041,14145,14155,14145,14150,80376
20200804,1042,14145,14155,14145,14155,20160
20200804,1043,14155,14155,14140,14145,17777
20200804,1044,14145,14145,14140,14140,69952
20200804,1045,14140,14140,14125,14130,198299
20200804,1046,14125,14130,14115,14115,218197
20200804,1047,14120,14120,14095,14110,236906
20200804,1048,14110,14125,14105,14120,31525
20200804,1049,14120,14130,14120,14125,64230
20200804,1050,14125,14130,14120,14125,59716
20200804,1051,14130,14135,14125,14125,59057
20200804,1052,14125,14130,14105,14110,55229
20200804,1053,14110,14115,14100,14110,90495
20200804,1054,14110,14115,14100,14100,60466
20200804,1055,14105,14105,14100,14100,73862
20200804,1056,14100,14100,14085,14095,131159
20200804,1057,14095,14100,14070,14090,315607
20200804,1058,14095,14105,14090,14100,64018
20200804,1059,14100,14105,14095,14100,127970
20200804,1100,14100,14100,14090,14095,184512
20200804,1101,14095,14100,14080,14100,94830
20200804,1102,14100,14110,14095,14105,144451
20200804,1103,14105,14125,14105,14125,316545
20200804,1104,14125,14125,14115,14115,228345
20200804,1105,14120,14120,14105,14110,123637
20200804,1106,14110,14115,14105,14110,40464
20200804,1107,14115,14115,14105,14110,20049
20200804,1108,14110,14120,14110,14120,13580
20200804,1109,14120,14125,14115,14125,76857
20200804,1110,14120,14130,14115,14125,56694
20200804,1111,14125,14130,14120,14120,118150
20200804,1112,14120,14130,14120,14125,18250
20200804,1113,14125,14135,14125,14135,252656
20200804,1114,14135,14140,14130,14135,24398
20200804,1115,14140,14140,14135,14140,36616
20200804,1116,14140,14140,14135,14140,19100
20200804,1117,14140,14140,14130,14135,246272
20200804,1118,14135,14140,14130,14130,93055
20200804,1119,14130,14140,14130,14135,28345
20200804,1120,14130,14135,14125,14125,57225
20200804,1121,14120,14130,14120,14130,70201
20200804,1122,14125,14135,14125,14125,108150
20200804,1123,14125,14135,14125,14130,16495
20200804,1124,14130,14140,14130,14130,33909
20200804,1125,14130,14140,14130,14130,105462
20200804,1126,14130,14130,14120,14120,63587
20200804,1127,14120,14120,14110,14110,102950
20200804,1128,14105,14115,14100,14115,241822
20200804,1129,14110,14115,14105,14115,35622
20200804,1130,14115,14115,14105,14105,130033
20200804,1131,14110,14110,14100,14105,33576
20200804,1132,14100,14100,14085,14095,237627
20200804,1133,14095,14100,14090,14095,66652
20200804,1134,14100,14100,14090,14090,3348
20200804,1135,14095,14105,14095,14105,63747
20200804,1136,14100,14105,14095,14100,87713
20200804,1137,14100,14100,14085,14085,94079
20200804,1138,14085,14085,14070,14075,169864
20200804,1139,14075,14085,14070,14080,49385
20200804,1140,14085,14085,14075,14080,77551
20200804,1141,14085,14090,14080,14090,199327
20200804,1142,14090,14090,14075,14085,46036
20200804,1143,14085,14085,14075,14080,39631
20200804,1144,14080,14085,14065,14070,102012
20200804,1145,14070,14070,14060,14070,47939
20200804,1146,14070,14070,14060,14065,86220
20200804,1147,14065,14070,14055,14065,51793
20200804,1148,14065,14070,14060,14070,30251
20200804,1149,14075,14080,14065,14080,42077
20200804,1150,14080,14090,14075,14090,49445
20200804,1151,14090,14095,14085,14090,44743
20200804,1152,14090,14095,14090,14090,27550
20200804,1153,14090,14105,14090,14105,109754
20200804,1154,14105,14105,14100,14100,29978
20200804,1155,14100,14100,14090,14100,31606
20200804,1156,14100,14105,14100,14100,10341
20200804,1157,14105,14105,14095,14100,10983
20200804,1158,14100,14100,14090,14090,5977
20200804,1159,14095,14105,14090,14100,68895
20200804,1200,14100,14100,14095,14100,5033
20200804,1201,14100,14110,14095,14105,119966
20200804,1202,14110,14115,14095,14095,97107
20200804,1203,14095,14105,14090,14100,17946
20200804,1204,14100,14105,14095,14100,19169
20200804,1205,14100,14110,14095,14100,20929
20200804,1206,14100,14110,14100,14100,38860
20200804,1207,14100,14105,14090,14090,48900
20200804,1208,14090,14090,14085,14085,38397
20200804,1209,14085,14085,14070,14080,88743
20200804,1210,14075,14080,14070,14075,13961
20200804,1211,14075,14085,14075,14085,6062
20200804,1212,14085,14085,14070,14075,46751
20200804,1213,14075,14075,14060,14070,141261
20200804,1214,14070,14070,14065,14065,57597
20200804,1215,14065,14065,14055,14065,81399
20200804,1216,14060,14060,14040,14045,153443
20200804,1217,14040,14045,14035,14040,177765
20200804,1218,14040,14040,14030,14040,99313
20200804,1219,14040,14050,14030,14045,66540
20200804,1220,14050,14050,14040,14045,18240
20200804,1221,14040,14045,14035,14040,65569
20200804,1222,14040,14045,14035,14035,71025
20200804,1223,14040,14045,14035,14045,92744
20200804,1224,14040,14045,14035,14045,67892
20200804,1225,14040,14060,14040,14055,96513
20200804,1226,14055,14060,14050,14050,41735
20200804,1227,14050,14055,14045,14050,24314
20200804,1228,14055,14055,14045,14050,31230
20200804,1229,14050,14055,14045,14050,50611
20200804,1230,14050,14050,14035,14040,58957
20200804,1231,14040,14050,14040,14045,45106
20200804,1232,14050,14050,14045,14050,6460
20200804,1233,14050,14055,14050,14055,52775
20200804,1234,14060,14065,14055,14060,87107
20200804,1235,14060,14060,14050,14055,20205
20200804,1236,14055,14055,14050,14055,44877
20200804,1237,14055,14060,14055,14055,24283
20200804,1238,14050,14065,14050,14060,30642
20200804,1239,14065,14065,14060,14060,37945
20200804,1240,14060,14070,14060,14060,61693
20200804,1241,14065,14065,14055,14055,63313
20200804,1242,14055,14065,14055,14060,62832
20200804,1243,14065,14070,14055,14060,131179
20200804,1244,14060,14060,14055,14055,26392
20200804,1245,14060,14060,14045,14050,77316
20200804,1246,14050,14050,14045,14050,7946
20200804,1247,14050,14055,14045,14055,9194
20200804,1248,14055,14060,14050,14055,9482
20200804,1249,14060,14060,14050,14060,38452
20200804,1250,14055,14060,14055,14060,6974
20200804,1251,14055,14060,14045,14050,33128
20200804,1252,14050,14050,14040,14045,36133
20200804,1253,14050,14050,14040,14045,16065
20200804,1254,14045,14045,14030,14040,143636
20200804,1255,14040,14040,14030,14035,40869
20200804,1256,14035,14040,14020,14025,169282
20200804,1257,14030,14035,14030,14030,63809
20200804,1258,14035,14040,14030,14030,42923
20200804,1259,14030,14035,14025,14030,53437
20200804,1300,14025,14030,14015,14025,120027
20200804,1301,14020,14020,14005,14015,198090
20200804,1302,14010,14025,14010,14020,18148
20200804,1303,14025,14030,14020,14025,15017
20200804,1304,14030,14030,14025,14030,48332
20200804,1305,14035,14045,14035,14040,106710
20200804,1306,14040,14045,14030,14035,36678
20200804,1307,14035,14035,14030,14030,15641
20200804,1308,14035,14040,14030,14040,54216
20200804,1309,14040,14045,14025,14030,71589
20200804,1310,14030,14030,14020,14025,63052
20200804,1311,14030,14030,14025,14025,90461
20200804,1312,14025,14025,14010,14015,42402
20200804,1313,14010,14015,13995,14000,234792
20200804,1314,14000,14015,13995,13995,71166
20200804,1315,14000,14005,13990,14000,106703
20200804,1316,14005,14005,13985,13995,185775
20200804,1317,13995,13995,13985,13990,41929
20200804,1318,13995,13995,13990,13995,5323
20200804,1319,13995,14000,13990,14000,88526
20200804,1320,14000,14010,14000,14005,124359
20200804,1321,14010,14010,13995,13995,154161
20200804,1322,13995,14000,13990,14000,136761
20200804,1323,14000,14000,13990,14000,108818
20200804,1324,14000,14000,13980,13985,222802
20200804,1325,13985,13990,13970,13975,198296
20200804,1326,13975,13985,13970,13985,131466
20200804,1327,13985,13995,13980,13995,155254
20200804,1328,13995,13995,13990,13995,54894
20200804,1329,13990,13995,13990,13995,114433
20200804,1330,13995,13995,13990,13995,101138
20200804,1331,13995,14010,13995,14005,197173
20200804,1332,14000,14025,14000,14025,367297
20200804,1333,14025,14025,14010,14020,247203
20200804,1334,14020,14035,14020,14030,290890
20200804,1335,14030,14030,14025,14030,98905
20200804,1336,14030,14030,14020,14020,78579
20200804,1337,14020,14025,14015,14020,25214
20200804,1338,14020,14030,14015,14030,100775
20200804,1339,14030,14035,14025,14030,49722
20200804,1340,14030,14030,14025,14030,39348
20200804,1341,14030,14040,14025,14040,83678
20200804,1342,14040,14050,14035,14045,154950
20200804,1343,14050,14050,14040,14045,18088
20200804,1344,14045,14045,14040,14040,101953
20200804,1345,14040,14040,14030,14035,13650
20200804,1346,14035,14045,14035,14040,22136
20200804,1347,14045,14045,14030,14035,97193
20200804,1348,14035,14035,14025,14030,11565
20200804,1349,14025,14025,14015,14015,83458
20200804,1350,14020,14030,14015,14025,17143
20200804,1351,14030,14035,14025,14030,24356
20200804,1352,14030,14030,14020,14020,104243
20200804,1353,14020,14020,14010,14010,43892
20200804,1354,14010,14010,14000,14005,43430
20200804,1355,14005,14010,14000,14005,25885
20200804,1356,14005,14010,14000,14005,10084
20200804,1357,14005,14015,14000,14015,106183
20200804,1358,14015,14020,14010,14020,23551
20200804,1359,14020,14020,14015,14015,25500
20200804,1400,14015,14020,14010,14015,11446
20200804,1401,14020,14030,14015,14015,88673
20200804,1402,14020,14020,14010,14015,37997
20200804,1403,14020,14025,14015,14020,26854
20200804,1404,14020,14025,14010,14010,17520
20200804,1405,14010,14015,14005,14005,47777
20200804,1406,14010,14010,13990,13990,128424
20200804,1407,13990,14000,13990,13995,56884
20200804,1408,14000,14000,13990,14000,20470
20200804,1409,14000,14010,13990,14005,43636
20200804,1410,14010,14010,14000,14000,22014
20200804,1411,14010,14010,14000,14000,25541
20200804,1412,14005,14005,13995,13995,21874
20200804,1413,14000,14000,13990,13990,68251
20200804,1414,13990,13995,13985,13990,36706
20200804,1415,13995,14000,13990,13995,66086
20200804,1416,13995,14000,13980,13985,93732
20200804,1417,13985,13990,13980,13985,29530
20200804,1418,13990,13995,13985,13995,8148
20200804,1419,13995,14010,13990,14005,177832
20200804,1420,14005,14005,13995,13995,12784
20200804,1421,14000,14000,13985,13990,31521
20200804,1422,13990,13995,13985,13990,23328
20200804,1423,13985,14005,13985,14005,65390
20200804,1424,14005,14010,14000,14010,235535
20200804,1425,14015,14015,14005,14005,24161
20200804,1426,14005,14040,14005,14040,220841
20200804,1427,14040,14040,14030,14035,127228
20200804,1428,14035,14035,14025,14030,150610
20200804,1429,14030,14040,14025,14035,36273
20200804,1430,14040,14040,14030,14030,85943
20200804,1431,14030,14045,14030,14045,259551
20200804,1432,14045,14050,14040,14040,86593
20200804,1433,14040,14045,14035,14035,19517
20200804,1434,14035,14035,14030,14030,9579
20200804,1435,14035,14035,14030,14035,130392
20200804,1436,14035,14040,14030,14035,13170
20200804,1437,14035,14035,14030,14035,4338
20200804,1438,14035,14045,14035,14045,83460
20200804,1439,14045,14045,14040,14040,12845
20200804,1440,14040,14045,14040,14045,33064
20200804,1441,14045,14045,14030,14035,67311
20200804,1442,14035,14040,14025,14035,35780
20200804,1443,14035,14035,14025,14030,43724
20200804,1444,14030,14030,14015,14020,33863
20200804,1445,14020,14020,14005,14015,63120
20200804,1446,14015,14025,14015,14025,27390
20200804,1447,14025,14030,14020,14025,32238
20200804,1448,14025,14045,14020,14040,133684
20200804,1449,14040,14045,14040,14045,215137
20200804,1450,14050,14060,14045,14060,151164
20200804,1451,14055,14070,14055,14065,409903
20200804,1452,14065,14080,14060,14070,514260
20200804,1453,14070,14075,14065,14065,30845
20200804,1454,14070,14070,14065,14065,85846
20200804,1455,14065,14075,14065,14065,67807
20200804,1456,14070,14085,14065,14085,234743
20200804,1457,14085,14090,14065,14070,178710
20200804,1458,14070,14075,14065,14065,48789
20200804,1459,14070,14075,14065,14065,94856
20200804,1500,14060,14075,14060,14070,104519
20200804,1501,14070,14080,14065,14075,109173
20200804,1502,14075,14080,14060,14065,154654
20200804,1503,14060,14075,14060,14075,107717
20200804,1504,14075,14075,14070,14075,22525
20200804,1505,14070,14075,14055,14055,119099
20200804,1506,14060,14060,14035,14035,199039
20200804,1507,14035,14050,14035,14050,253741
20200804,1508,14050,14050,14040,14040,52789
20200804,1509,14045,14060,14040,14060,94104
20200804,1510,14055,14060,14050,14055,26998
20200804,1511,14050,14050,14040,14050,136852
20200804,1512,14045,14060,14045,14055,200384
20200804,1513,14055,14060,14050,14055,36598
20200804,1514,14060,14060,14055,14055,23758
20200804,1515,14055,14070,14055,14070,366009
20200804,1516,14070,14075,14065,14070,79473
20200804,1517,14070,14080,14065,14080,108952
20200804,1518,14075,14085,14075,14080,196928
20200804,1519,14075,14085,14075,14075,70751
20200804,1520,14075,14085,14075,14080,113703
20200804,1530,14085,14085,14085,14085,516645