날짜,시간,시가,고가,저가,종가,거래량
20200828,0901,4175,4185,4165,4165,2759074
20200828,0902,4165,4185,4160,4185,1757361
20200828,0903,4180,4190,4175,4175,1612876
20200828,0904,4175,4195,4175,4195,1235413
20200828,0905,4190,4200,4185,4190,912110
20200828,0906,4190,4195,4185,4190,926693
20200828,0907,4190,4200,4185,4195,618954
20200828,0908,4195,4205,4190,4200,1479901
20200828,0909,4200,4205,4190,4200,805676
20200828,0910,4200,4205,4195,4200,600642
20200828,0911,4200,4205,4190,4195,926243
20200828,0912,4190,4205,4190,4200,1195146
20200828,0913,4195,4200,4185,4190,1138696
20200828,0914,4190,4200,4190,4195,910948
20200828,0915,4195,4200,4190,4190,253197
20200828,0916,4195,4195,4185,4190,885222
20200828,0917,4190,4190,4180,4185,612666
20200828,0918,4190,4200,4180,4195,1549048
20200828,0919,4195,4205,4195,4205,403043
20200828,0920,4205,4205,4195,4200,531370
20200828,0921,4200,4205,4195,4195,794862
20200828,0922,4195,4205,4195,4200,415606
20200828,0923,4200,4205,4195,4200,548789
20200828,0924,4200,4200,4185,4190,513905
20200828,0925,4195,4195,4185,4185,418243
20200828,0926,4190,4200,4185,4200,526337
20200828,0927,4200,4205,4195,4200,723127
20200828,0928,4205,4210,4195,4205,722079
20200828,0929,4210,4215,4200,4210,822150
20200828,0930,4210,4215,4205,4210,263046
20200828,0931,4210,4215,4200,4205,963506
20200828,0932,4205,4210,4200,4210,919334
20200828,0933,4205,4210,4200,4210,158169
20200828,0934,4205,4210,4195,4195,448488
20200828,0935,4200,4200,4195,4195,936196
20200828,0936,4195,4195,4185,4185,831725
20200828,0937,4185,4185,4175,4185,1633818
20200828,0938,4185,4185,4175,4180,1062675
20200828,0939,4180,4185,4175,4180,751621
20200828,0940,4175,4185,4175,4185,637033
20200828,0941,4185,4185,4170,4175,747462
20200828,0942,4180,4185,4175,4180,565202
20200828,0943,4185,4190,4180,4185,789534
20200828,0944,4185,4195,4185,4190,487930
20200828,0945,4190,4195,4185,4190,512435
20200828,0946,4190,4190,4180,4185,606707
20200828,0947,4185,4185,4170,4175,809826
20200828,0948,4175,4180,4175,4180,1036720
20200828,0949,4180,4195,4175,4195,1383857
20200828,0950,4190,4195,4190,4190,881621
20200828,0951,4190,4195,4185,4190,549513
20200828,0952,4195,4195,4185,4190,380892
20200828,0953,4185,4190,4180,4180,381279
20200828,0954,4185,4185,4175,4175,805099
20200828,0955,4180,4185,4175,4180,606141
20200828,0956,4180,4190,4180,4185,427679
20200828,0957,4185,4190,4180,4185,124937
20200828,0958,4185,4195,4185,4190,430656
20200828,0959,4190,4190,4180,4180,494979
20200828,1000,4180,4180,4175,4180,485181
20200828,1001,4185,4200,4180,4185,950295
20200828,1002,4190,4190,4180,4185,531286
20200828,1003,4185,4190,4185,4185,507427
20200828,1004,4185,4190,4170,4170,2337207
20200828,1005,4170,4175,4165,4170,986620
20200828,1006,4165,4180,4165,4175,1188950
20200828,1007,4175,4180,4170,4180,277857
20200828,1008,4180,4180,4170,4180,475389
20200828,1009,4175,4185,4175,4180,415828
20200828,1010,4185,4185,4175,4185,677489
20200828,1011,4180,4185,4175,4180,129662
20200828,1012,4175,4185,4175,4180,179629
20200828,1013,4180,4180,4175,4180,338144
20200828,1014,4185,4185,4180,4180,560010
20200828,1015,4185,4185,4175,4180,240330
20200828,1016,4180,4180,4170,4180,841284
20200828,1017,4180,4185,4170,4175,504421
20200828,1018,4175,4185,4170,4180,259248
20200828,1019,4180,4185,4175,4185,86880
20200828,1020,4185,4195,4180,4190,1483573
20200828,1021,4195,4195,4185,4195,275174
20200828,1022,4190,4195,4185,4190,995774
20200828,1023,4190,4195,4185,4190,232095
20200828,1024,4185,4195,4185,4185,326920
20200828,1025,4190,4195,4190,4195,205328
20200828,1026,4195,4195,4185,4185,58985
20200828,1027,4190,4195,4185,4195,245172
20200828,1028,4195,4200,4190,4195,1070568
20200828,1029,4195,4200,4190,4200,133731
20200828,1030,4200,4200,4195,4200,1144775
20200828,1031,4195,4200,4190,4195,522342
20200828,1032,4195,4200,4185,4190,385499
20200828,1033,4190,4195,4185,4185,138188
20200828,1034,4190,4190,4185,4190,101568
20200828,1035,4185,4195,4185,4190,80559
20200828,1036,4190,4190,4185,4190,84954
20200828,1037,4195,4195,4185,4190,269201
20200828,1038,4190,4190,4185,4185,691201
20200828,1039,4185,4185,4180,4185,80040
20200828,1040,4185,4190,4180,4185,437915
20200828,1041,4180,4185,4175,4180,440129
20200828,1042,4180,4180,4175,4175,33890
20200828,1043,4180,4180,4175,4175,1329317
20200828,1044,4175,4180,4175,4180,337496
20200828,1045,4180,4180,4170,4175,380244
20200828,1046,4170,4175,4165,4170,2566820
20200828,1047,4170,4175,4165,4170,169293
20200828,1048,4175,4175,4170,4170,46183
20200828,1049,4170,4180,4170,4180,449832
20200828,1050,4175,4180,4170,4175,486574
20200828,1051,4175,4175,4165,4175,1163604
20200828,1052,4170,4175,4170,4170,61069
20200828,1053,4170,4175,4165,4170,322897
20200828,1054,4175,4175,4165,4170,191382
20200828,1055,4165,4165,4155,4160,2585104
20200828,1056,4160,4160,4150,4155,1581743
20200828,1057,4155,4160,4150,4155,614191
20200828,1058,4160,4160,4155,4155,514674
20200828,1059,4155,4155,4150,4155,368615
20200828,1100,4160,4160,4150,4160,598944
20200828,1101,4160,4160,4150,4160,646012
20200828,1102,4155,4160,4155,4160,388096
20200828,1103,4160,4165,4155,4160,468829
20200828,1104,4165,4165,4155,4165,423840
20200828,1105,4165,4165,4155,4160,97268
20200828,1106,4160,4160,4150,4155,354451
20200828,1107,4155,4155,4150,4155,154059
20200828,1108,4155,4155,4145,4150,2104569
20200828,1109,4150,4155,4145,4150,915802
20200828,1110,4155,4155,4145,4145,825174
20200828,1111,4150,4155,4145,4150,909808
20200828,1112,4150,4155,4145,4155,206750
20200828,1113,4155,4155,4145,4150,283719
20200828,1114,4145,4150,4145,4150,74862
20200828,1115,4150,4150,4140,4145,1022193
20200828,1116,4140,4145,4140,4140,1448057
20200828,1117,4145,4145,4135,4140,952386
20200828,1118,4140,4145,4135,4140,480519
20200828,1119,4140,4145,4135,4145,120161
20200828,1120,4145,4150,4140,4150,414919
20200828,1121,4150,4150,4140,4145,207621
20200828,1122,4145,4150,4140,4150,113276
20200828,1123,4150,4150,4145,4150,148845
20200828,1124,4150,4150,4140,4140,279946
20200828,1125,4145,4145,4140,4145,213333
20200828,1126,4145,4150,4140,4145,404008
20200828,1127,4145,4150,4140,4150,88919
20200828,1128,4150,4150,4145,4145,324892
20200828,1129,4150,4150,4145,4150,30738
20200828,1130,4150,4150,4140,4145,280522
20200828,1131,4145,4145,4140,4140,1012905
20200828,1132,4145,4145,4140,4145,99660
20200828,1133,4145,4150,4140,4145,283587
20200828,1134,4150,4150,4145,4145,270869
20200828,1135,4150,4150,4145,4150,550465
20200828,1136,4150,4150,4140,4150,695467
20200828,1137,4150,4150,4140,4145,106837
20200828,1138,4145,4145,4135,4140,754202
20200828,1139,4145,4145,4140,4145,29445
20200828,1140,4145,4145,4135,4140,579870
20200828,1141,4140,4145,4135,4145,481497
20200828,1142,4140,4145,4135,4135,165142
20200828,1143,4140,4145,4135,4145,149301
20200828,1144,4145,4145,4140,4145,53020
20200828,1145,4140,4145,4140,4145,288296
20200828,1146,4140,4145,4135,4140,101655
20200828,1147,4140,4145,4140,4145,112499
20200828,1148,4145,4145,4140,4140,51275
20200828,1149,4145,4145,4140,4145,51485
20200828,1150,4145,4145,4140,4145,159641
20200828,1151,4145,4145,4135,4140,129915
20200828,1152,4140,4145,4135,4140,452111
20200828,1153,4140,4140,4135,4135,542026
20200828,1154,4140,4140,4130,4135,809485
20200828,1155,4140,4140,4130,4135,342818
20200828,1156,4130,4135,4130,4135,80740
20200828,1157,4135,4135,4130,4130,785865
20200828,1158,4130,4135,4125,4125,383668
20200828,1159,4130,4130,4115,4125,1486038
20200828,1200,4120,4125,4115,4120,370376
20200828,1201,4120,4125,4115,4120,631535
20200828,1202,4115,4120,4115,4120,109282
20200828,1203,4120,4120,4110,4115,626435
20200828,1204,4115,4120,4110,4115,365466
20200828,1205,4115,4120,4115,4120,328715
20200828,1206,4120,4120,4110,4115,222164
20200828,1207,4115,4120,4110,4115,251704
20200828,1208,4115,4120,4110,4120,84540
20200828,1209,4120,4120,4115,4120,26275
20200828,1210,4115,4120,4110,4120,386812
20200828,1211,4120,4120,4110,4115,502095
20200828,1212,4115,4120,4110,4120,345064
20200828,1213,4120,4120,4110,4110,425327
20200828,1214,4110,4115,4110,4110,156083
20200828,1215,4115,4115,4110,4115,252358
20200828,1216,4110,4115,4100,4105,1414244
20200828,1217,4100,4110,4095,4105,1554166
20200828,1218,4105,4110,4100,4105,353158
20200828,1219,4110,4115,4105,4110,178384
20200828,1220,4110,4120,4110,4120,409696
20200828,1221,4115,4125,4115,4120,866103
20200828,1222,4120,4125,4120,4125,495937
20200828,1223,4125,4130,4120,4120,849858
20200828,1224,4120,4125,4120,4125,354392
20200828,1225,4120,4125,4115,4125,190227
20200828,1226,4120,4125,4115,4120,162814
20200828,1227,4125,4130,4120,4130,243609
20200828,1228,4130,4130,4125,4130,142063
20200828,1229,4130,4135,4125,4130,709825
20200828,1230,4130,4130,4125,4130,105239
20200828,1231,4130,4130,4125,4130,248500
20200828,1232,4125,4130,4125,4125,246838
20200828,1233,4125,4140,4125,4135,916033
20200828,1234,4140,4140,4130,4140,380780
20200828,1235,4140,4140,4135,4135,506688
20200828,1236,4140,4140,4130,4135,455909
20200828,1237,4140,4140,4130,4135,633712
20200828,1238,4140,4140,4130,4135,204828
20200828,1239,4140,4140,4135,4140,159241
20200828,1240,4135,4140,4135,4140,93556
20200828,1241,4140,4140,4135,4135,481713
20200828,1242,4135,4140,4135,4135,146386
20200828,1243,4140,4145,4130,4135,659420
20200828,1244,4135,4140,4130,4135,332367
20200828,1245,4140,4145,4135,4145,308022
20200828,1246,4145,4145,4135,4140,181090
20200828,1247,4140,4140,4135,4140,88893
20200828,1248,4140,4140,4135,4140,94870
20200828,1249,4140,4140,4130,4130,116772
20200828,1250,4135,4135,4130,4135,42901
20200828,1251,4135,4140,4130,4130,494494
20200828,1252,4130,4130,4125,4125,538593
20200828,1253,4125,4130,4125,4130,62278
20200828,1254,4130,4130,4125,4130,71732
20200828,1255,4130,4130,4125,4125,22400
20200828,1256,4125,4130,4125,4130,50672
20200828,1257,4130,4135,4125,4130,573517
20200828,1258,4135,4135,4125,4135,80544
20200828,1259,4135,4135,4125,4130,174472
20200828,1300,4135,4135,4130,4135,291003
20200828,1301,4140,4140,4130,4140,142823
20200828,1302,4135,4140,4135,4135,245839
20200828,1303,4140,4140,4135,4140,98146
20200828,1304,4140,4145,4135,4140,304800
20200828,1305,4145,4145,4140,4145,27390
20200828,1306,4145,4145,4140,4140,818967
20200828,1307,4140,4145,4135,4145,330734
20200828,1308,4145,4150,4140,4145,314520
20200828,1309,4150,4155,4145,4155,766663
20200828,1310,4155,4155,4150,4150,213983
20200828,1311,4155,4160,4150,4155,1334839
20200828,1312,4160,4160,4155,4160,165954
20200828,1313,4160,4165,4155,4160,1214502
20200828,1314,4160,4160,4150,4155,773332
20200828,1315,4160,4160,4155,4160,448115
20200828,1316,4160,4165,4155,4155,607610
20200828,1317,4160,4165,4155,4160,708649
20200828,1318,4160,4165,4155,4165,855137
20200828,1319,4165,4170,4160,4165,419226
20200828,1320,4165,4165,4160,4160,523188
20200828,1321,4165,4170,4160,4165,543812
20200828,1322,4165,4165,4155,4165,698136
20200828,1323,4160,4170,4155,4160,555730
20200828,1324,4160,4165,4155,4160,667937
20200828,1325,4165,4170,4160,4165,414400
20200828,1326,4170,4175,4165,4170,1043387
20200828,1327,4170,4170,4160,4165,581676
20200828,1328,4165,4170,4160,4170,131845
20200828,1329,4165,4175,4165,4175,460295
20200828,1330,4170,4180,4170,4175,884027
20200828,1331,4175,4175,4165,4175,339098
20200828,1332,4175,4185,4170,4185,1474699
20200828,1333,4185,4185,4180,4180,803356
20200828,1334,4185,4185,4175,4180,1620982
20200828,1335,4180,4190,4175,4185,1457545
20200828,1336,4185,4190,4180,4185,1612865
20200828,1337,4185,4200,4185,4200,2189744
20200828,1338,4195,4205,4195,4200,1670630
20200828,1339,4200,4205,4195,4200,1700249
20200828,1340,4195,4210,4195,4210,1206091
20200828,1341,4210,4225,4205,4210,2799265
20200828,1342,4210,4220,4205,4215,1658945
20200828,1343,4215,4220,4210,4210,1097136
20200828,1344,4210,4215,4200,4200,1210876
20200828,1345,4200,4205,4195,4195,1226766
20200828,1346,4195,4205,4195,4195,1144645
20200828,1347,4195,4205,4195,4195,587630
20200828,1348,4195,4200,4190,4195,1135239
20200828,1349,4195,4200,4190,4195,397709
20200828,1350,4200,4210,4195,4205,1459294
20200828,1351,4205,4210,4200,4205,641304
20200828,1352,4205,4210,4200,4205,744560
20200828,1353,4205,4210,4200,4200,416438
20200828,1354,4200,4210,4195,4195,450353
20200828,1355,4195,4200,4185,4190,990258
20200828,1356,4190,4190,4180,4185,762701
20200828,1357,4190,4195,4180,4185,1034166
20200828,1358,4185,4190,4180,4190,193255
20200828,1359,4190,4195,4185,4190,751431
20200828,1400,4190,4190,4180,4185,607733
20200828,1401,4185,4190,4180,4190,294214
20200828,1402,4190,4190,4180,4185,410761
20200828,1403,4190,4190,4180,4180,70132
20200828,1404,4185,4190,4180,4185,706369
20200828,1405,4190,4190,4175,4180,542021
20200828,1406,4180,4180,4170,4175,789827
20200828,1407,4175,4185,4170,4185,570193
20200828,1408,4185,4200,4180,4200,1370035
20200828,1409,4200,4220,4195,4215,2006502
20200828,1410,4215,4225,4205,4220,1874117
20200828,1411,4225,4245,4220,4235,3957232
20200828,1412,4240,4245,4210,4220,2943393
20200828,1413,4220,4230,4215,4220,1137871
20200828,1414,4220,4225,4215,4220,1451192
20200828,1415,4220,4225,4210,4215,1114334
20200828,1416,4220,4225,4205,4210,1494067
20200828,1417,4210,4210,4200,4205,1078011
20200828,1418,4205,4210,4195,4200,860214
20200828,1419,4195,4200,4190,4195,975467
20200828,1420,4195,4200,4190,4195,579631
20200828,1421,4195,4200,4185,4190,1098978
20200828,1422,4195,4195,4180,4185,787959
20200828,1423,4185,4190,4180,4180,750530
20200828,1424,4180,4185,4175,4180,608251
20200828,1425,4180,4190,4180,4185,493139
20200828,1426,4185,4190,4180,4185,681506
20200828,1427,4185,4195,4180,4190,158607
20200828,1428,4190,4195,4185,4185,860158
20200828,1429,4185,4195,4185,4185,257181
20200828,1430,4190,4190,4180,4185,447096
20200828,1431,4190,4190,4180,4185,518454
20200828,1432,4190,4190,4180,4185,165426
20200828,1433,4185,4190,4170,4175,1304321
20200828,1434,4175,4185,4175,4180,376436
20200828,1435,4185,4185,4180,4185,1194370
20200828,1436,4185,4185,4170,4170,596904
20200828,1437,4170,4180,4170,4180,423393
20200828,1438,4180,4180,4175,4180,445985
20200828,1439,4175,4185,4170,4185,204173
20200828,1440,4185,4185,4175,4180,324208
20200828,1441,4180,4190,4175,4190,415145
20200828,1442,4190,4190,4185,4185,138718
20200828,1443,4185,4190,4180,4190,172651
20200828,1444,4190,4190,4185,4190,218141
20200828,1445,4190,4190,4180,4185,379202
20200828,1446,4185,4185,4175,4185,481714
20200828,1447,4185,4190,4180,4185,379443
20200828,1448,4190,4200,4185,4200,1287174
20200828,1449,4200,4210,4195,4205,571895
20200828,1450,4205,4210,4200,4200,447550
20200828,1451,4205,4210,4200,4205,535762
20200828,1452,4205,4205,4195,4200,598331
20200828,1453,4200,4205,4195,4200,339060
20200828,1454,4205,4215,4200,4210,883575
20200828,1455,4215,4215,4205,4210,335583
20200828,1456,4210,4210,4195,4200,391516
20200828,1457,4200,4205,4195,4200,346028
20200828,1458,4200,4200,4190,4195,713649
20200828,1459,4195,4200,4190,4200,199490
20200828,1500,4200,4200,4195,4195,242951
20200828,1501,4200,4200,4180,4180,1456684
20200828,1502,4180,4185,4180,4185,207979
20200828,1503,4185,4190,4175,4185,952014
20200828,1504,4185,4185,4180,4180,606380
20200828,1505,4180,4190,4180,4185,213675
20200828,1506,4190,4195,4180,4195,232442
20200828,1507,4190,4195,4180,4185,186083
20200828,1508,4185,4190,4180,4190,208579
20200828,1509,4185,4195,4185,4190,266789
20200828,1510,4195,4195,4185,4190,185540
20200828,1511,4190,4190,4180,4185,190731
20200828,1512,4190,4190,4180,4185,233545
20200828,1513,4190,4200,4185,4195,1032191
20200828,1514,4195,4200,4195,4195,500022
20200828,1515,4200,4200,4195,4200,100400
20200828,1516,4200,4200,4185,4190,242069
20200828,1517,4190,4190,4185,4185,150640
20200828,1518,4185,4195,4185,4190,505107
20200828,1519,4190,4200,4190,4195,640217
20200828,1520,4200,4200,4190,4195,501986
20200828,1530,4190,4190,4190,4190,2771567