날짜,시간,시가,고가,저가,종가,거래량
20200821,0901,4395,4415,4375,4375,6536932
20200821,0902,4375,4385,4360,4360,3039674
20200821,0903,4365,4385,4360,4375,2293694
20200821,0904,4375,4375,4360,4365,1870820
20200821,0905,4360,4370,4355,4360,2644059
20200821,0906,4365,4365,4355,4360,2198919
20200821,0907,4360,4380,4355,4380,1080000
20200821,0908,4380,4385,4365,4385,1599825
20200821,0909,4380,4395,4380,4385,2144186
20200821,0910,4390,4395,4380,4395,1574809
20200821,0911,4395,4395,4380,4385,1823141
20200821,0912,4385,4385,4370,4375,1453722
20200821,0913,4380,4380,4370,4370,1492328
20200821,0914,4375,4375,4365,4370,1296112
20200821,0915,4370,4380,4360,4375,1791383
20200821,0916,4375,4380,4360,4365,1018504
20200821,0917,4365,4370,4360,4360,1482212
20200821,0918,4365,4365,4355,4355,1938181
20200821,0919,4360,4370,4360,4365,1057411
20200821,0920,4365,4370,4360,4370,379462
20200821,0921,4370,4370,4360,4365,934369
20200821,0922,4365,4365,4355,4360,1619579
20200821,0923,4360,4365,4340,4345,2455425
20200821,0924,4340,4355,4340,4350,1278120
20200821,0925,4350,4355,4340,4350,1119297
20200821,0926,4345,4350,4340,4340,656334
20200821,0927,4345,4350,4340,4345,616820
20200821,0928,4345,4350,4340,4350,587661
20200821,0929,4350,4365,4345,4365,775527
20200821,0930,4360,4365,4355,4365,827140
20200821,0931,4365,4380,4360,4380,2133026
20200821,0932,4375,4380,4370,4375,1082666
20200821,0933,4375,4385,4370,4385,1592410
20200821,0934,4385,4395,4380,4395,1513218
20200821,0935,4395,4425,4395,4420,2469709
20200821,0936,4425,4440,4415,4435,3335997
20200821,0937,4430,4435,4415,4420,2899085
20200821,0938,4420,4430,4420,4425,1660435
20200821,0939,4425,4430,4415,4420,1277630
20200821,0940,4420,4435,4415,4435,1450916
20200821,0941,4435,4455,4430,4450,2513066
20200821,0942,4450,4470,4445,4460,1734421
20200821,0943,4460,4470,4440,4450,2417165
20200821,0944,4450,4455,4440,4455,1606242
20200821,0945,4455,4460,4435,4440,2487358
20200821,0946,4435,4440,4415,4420,2840295
20200821,0947,4420,4425,4410,4415,1229794
20200821,0948,4420,4425,4410,4415,1023770
20200821,0949,4415,4435,4410,4430,1312777
20200821,0950,4430,4435,4420,4425,1028650
20200821,0951,4430,4440,4425,4435,1013787
20200821,0952,4435,4435,4415,4420,1060140
20200821,0953,4425,4430,4415,4420,573302
20200821,0954,4420,4425,4410,4410,814527
20200821,0955,4415,4415,4405,4405,1548999
20200821,0956,4410,4410,4395,4400,1241795
20200821,0957,4400,4410,4390,4390,818810
20200821,0958,4395,4395,4385,4385,1200008
20200821,0959,4385,4395,4385,4385,859222
20200821,1000,4385,4390,4380,4380,773408
20200821,1001,4380,4390,4380,4385,718514
20200821,1002,4380,4385,4375,4385,2386421
20200821,1003,4380,4385,4375,4380,756433
20200821,1004,4385,4390,4375,4390,442764
20200821,1005,4385,4390,4380,4390,426509
20200821,1006,4390,4390,4375,4375,1187838
20200821,1007,4375,4380,4370,4375,1178007
20200821,1008,4380,4380,4375,4380,500411
20200821,1009,4380,4385,4370,4380,395909
20200821,1010,4385,4405,4380,4405,1508232
20200821,1011,4410,4420,4405,4415,1533946
20200821,1012,4415,4420,4410,4415,2376509
20200821,1013,4415,4420,4415,4415,1158966
20200821,1014,4410,4425,4405,4425,1147656
20200821,1015,4425,4430,4420,4420,862608
20200821,1016,4425,4425,4405,4405,1349682
20200821,1017,4410,4410,4380,4390,1951302
20200821,1018,4385,4395,4385,4395,303786
20200821,1019,4395,4395,4385,4390,649939
20200821,1020,4390,4395,4380,4390,746554
20200821,1021,4390,4390,4380,4390,463129
20200821,1022,4390,4395,4380,4395,355303
20200821,1023,4390,4395,4385,4390,257292
20200821,1024,4390,4405,4385,4405,418474
20200821,1025,4400,4405,4395,4400,575360
20200821,1026,4400,4415,4395,4410,667747
20200821,1027,4410,4415,4400,4410,575579
20200821,1028,4415,4415,4405,4410,461620
20200821,1029,4410,4410,4400,4405,662011
20200821,1030,4405,4420,4400,4420,833672
20200821,1031,4420,4425,4410,4420,1183669
20200821,1032,4420,4425,4410,4420,467413
20200821,1033,4420,4425,4410,4420,667792
20200821,1034,4420,4430,4415,4425,755201
20200821,1035,4430,4435,4425,4435,1723049
20200821,1036,4435,4440,4430,4440,949101
20200821,1037,4440,4445,4435,4435,1219434
20200821,1038,4440,4450,4435,4450,665595
20200821,1039,4450,4450,4430,4435,1045817
20200821,1040,4435,4435,4425,4425,908080
20200821,1041,4425,4430,4420,4430,1235251
20200821,1042,4425,4430,4415,4420,477352
20200821,1043,4425,4425,4415,4415,739488
20200821,1044,4420,4425,4415,4420,302069
20200821,1045,4425,4425,4415,4420,392886
20200821,1046,4425,4430,4420,4420,423037
20200821,1047,4425,4435,4420,4430,291493
20200821,1048,4435,4440,4430,4435,890775
20200821,1049,4440,4445,4430,4445,783645
20200821,1050,4445,4450,4440,4445,809899
20200821,1051,4440,4450,4440,4450,666629
20200821,1052,4450,4455,4445,4450,1385327
20200821,1053,4450,4455,4440,4445,1324802
20200821,1054,4450,4450,4430,4430,593557
20200821,1055,4435,4440,4430,4435,766289
20200821,1056,4435,4445,4435,4445,573331
20200821,1057,4440,4450,4440,4440,267267
20200821,1058,4445,4445,4430,4435,628499
20200821,1059,4435,4445,4430,4440,304061
20200821,1100,4440,4440,4425,4425,594660
20200821,1101,4430,4430,4420,4430,733621
20200821,1102,4430,4435,4425,4435,445316
20200821,1103,4430,4435,4425,4425,470554
20200821,1104,4430,4430,4415,4415,1713684
20200821,1105,4420,4420,4410,4415,727421
20200821,1106,4415,4420,4410,4420,729950
20200821,1107,4420,4425,4415,4425,252869
20200821,1108,4425,4425,4415,4420,698409
20200821,1109,4415,4420,4415,4415,32132
20200821,1110,4420,4425,4415,4415,422208
20200821,1111,4420,4425,4415,4420,217979
20200821,1112,4420,4420,4410,4420,1364669
20200821,1113,4420,4430,4420,4425,713706
20200821,1114,4430,4430,4425,4425,134047
20200821,1115,4430,4430,4420,4430,135990
20200821,1116,4430,4435,4425,4430,482816
20200821,1117,4430,4435,4425,4430,636879
20200821,1118,4435,4435,4430,4430,41348
20200821,1119,4435,4435,4425,4430,257175
20200821,1120,4430,4435,4425,4430,183522
20200821,1121,4430,4430,4425,4430,62099
20200821,1122,4430,4435,4420,4420,1103220
20200821,1123,4420,4420,4410,4410,449747
20200821,1124,4410,4415,4405,4410,715634
20200821,1125,4410,4410,4405,4405,279423
20200821,1126,4405,4415,4405,4410,388250
20200821,1127,4410,4415,4405,4410,284826
20200821,1128,4410,4420,4410,4420,105583
20200821,1129,4420,4420,4405,4410,331567
20200821,1130,4405,4410,4405,4405,179231
20200821,1131,4410,4410,4400,4400,1439852
20200821,1132,4405,4405,4400,4405,942143
20200821,1133,4405,4410,4400,4405,1154960
20200821,1134,4405,4410,4400,4405,116022
20200821,1135,4405,4410,4400,4400,211771
20200821,1136,4400,4405,4395,4405,1062453
20200821,1137,4405,4410,4400,4405,134581
20200821,1138,4410,4410,4405,4410,169955
20200821,1139,4410,4415,4405,4410,189891
20200821,1140,4410,4415,4405,4410,133114
20200821,1141,4410,4410,4405,4405,72340
20200821,1142,4410,4410,4400,4405,508558
20200821,1143,4405,4410,4400,4405,159962
20200821,1144,4410,4410,4400,4405,61670
20200821,1145,4405,4410,4400,4405,51453
20200821,1146,4410,4410,4400,4405,552277
20200821,1147,4410,4410,4405,4410,43930
20200821,1148,4410,4415,4405,4410,362004
20200821,1149,4410,4410,4400,4405,547032
20200821,1150,4405,4410,4400,4405,127906
20200821,1151,4405,4410,4400,4405,56339
20200821,1152,4405,4405,4395,4395,516906
20200821,1153,4400,4400,4385,4385,921941
20200821,1154,4390,4395,4385,4390,1148957
20200821,1155,4395,4395,4385,4385,1823954
20200821,1156,4385,4390,4380,4380,305470
20200821,1157,4385,4390,4380,4390,639125
20200821,1158,4390,4390,4380,4385,373939
20200821,1159,4385,4390,4380,4380,643075
20200821,1200,4385,4385,4375,4375,885447
20200821,1201,4380,4380,4370,4370,1517615
20200821,1202,4370,4375,4370,4370,194769
20200821,1203,4370,4375,4370,4370,415267
20200821,1204,4370,4375,4370,4375,1256575
20200821,1205,4370,4380,4370,4375,478355
20200821,1206,4375,4375,4370,4375,75784
20200821,1207,4375,4375,4360,4360,1137696
20200821,1208,4360,4370,4360,4365,737992
20200821,1209,4365,4365,4360,4360,242535
20200821,1210,4365,4365,4355,4355,977687
20200821,1211,4355,4360,4355,4355,386388
20200821,1212,4360,4365,4355,4365,1054966
20200821,1213,4365,4365,4360,4365,232573
20200821,1214,4365,4365,4360,4365,238580
20200821,1215,4365,4365,4355,4360,775045
20200821,1216,4360,4360,4350,4355,600138
20200821,1217,4355,4365,4355,4365,463629
20200821,1218,4365,4370,4360,4370,208432
20200821,1219,4370,4370,4355,4355,807747
20200821,1220,4355,4360,4350,4355,562843
20200821,1221,4355,4360,4350,4360,276993
20200821,1222,4355,4360,4345,4345,2416478
20200821,1223,4345,4350,4340,4340,621286
20200821,1224,4340,4350,4340,4345,508761
20200821,1225,4345,4350,4340,4345,833326
20200821,1226,4350,4350,4340,4345,594459
20200821,1227,4350,4355,4345,4345,365224
20200821,1228,4345,4350,4340,4340,525341
20200821,1229,4340,4345,4340,4345,593402
20200821,1230,4345,4345,4340,4340,286658
20200821,1231,4345,4345,4330,4330,1623957
20200821,1232,4335,4335,4325,4325,1170388
20200821,1233,4325,4330,4325,4325,1398715
20200821,1234,4330,4330,4320,4320,830940
20200821,1235,4320,4320,4310,4310,1653455
20200821,1236,4315,4320,4310,4315,1527924
20200821,1237,4310,4320,4310,4315,1137490
20200821,1238,4315,4320,4310,4315,468901
20200821,1239,4315,4320,4310,4310,781636
20200821,1240,4310,4315,4305,4310,1249528
20200821,1241,4310,4315,4305,4310,664051
20200821,1242,4315,4320,4305,4315,604459
20200821,1243,4320,4325,4315,4325,1051733
20200821,1244,4325,4340,4320,4335,1362197
20200821,1245,4335,4340,4325,4330,1319052
20200821,1246,4325,4335,4325,4330,623133
20200821,1247,4330,4340,4325,4335,704365
20200821,1248,4335,4335,4330,4335,258117
20200821,1249,4335,4335,4325,4330,822013
20200821,1250,4330,4335,4325,4330,823600
20200821,1251,4335,4335,4330,4335,113284
20200821,1252,4335,4335,4330,4335,85983
20200821,1253,4335,4340,4330,4335,610285
20200821,1254,4335,4335,4325,4325,592434
20200821,1255,4330,4330,4325,4330,650721
20200821,1256,4325,4330,4320,4325,486284
20200821,1257,4325,4330,4315,4320,549534
20200821,1258,4315,4325,4315,4325,355711
20200821,1259,4325,4325,4315,4315,210020
20200821,1300,4320,4330,4315,4330,165216
20200821,1301,4330,4335,4320,4325,271053
20200821,1302,4320,4325,4315,4320,332115
20200821,1303,4320,4320,4310,4310,1027735
20200821,1304,4315,4315,4300,4300,1215786
20200821,1305,4300,4310,4290,4295,1859218
20200821,1306,4295,4295,4290,4290,1267887
20200821,1307,4295,4300,4285,4300,1293815
20200821,1308,4300,4305,4295,4300,722466
20200821,1309,4300,4300,4290,4295,487209
20200821,1310,4295,4295,4285,4285,702629
20200821,1311,4285,4295,4280,4290,844560
20200821,1312,4290,4295,4280,4285,692523
20200821,1313,4285,4295,4280,4290,437243
20200821,1314,4290,4295,4280,4285,876677
20200821,1315,4285,4290,4280,4285,560001
20200821,1316,4290,4295,4285,4285,270704
20200821,1317,4290,4295,4280,4285,489122
20200821,1318,4280,4295,4280,4295,334086
20200821,1319,4295,4305,4290,4300,801904
20200821,1320,4300,4300,4290,4300,341797
20200821,1321,4300,4305,4295,4300,316979
20200821,1322,4300,4300,4290,4290,575074
20200821,1323,4290,4295,4280,4285,929106
20200821,1324,4285,4290,4280,4285,450651
20200821,1325,4290,4290,4280,4280,1136258
20200821,1326,4285,4285,4275,4285,701268
20200821,1327,4285,4290,4275,4275,470374
20200821,1328,4280,4285,4275,4280,1114792
20200821,1329,4280,4285,4275,4280,646414
20200821,1330,4280,4280,4275,4280,215030
20200821,1331,4280,4285,4275,4280,223644
20200821,1332,4285,4285,4280,4285,60852
20200821,1333,4285,4285,4270,4275,835684
20200821,1334,4275,4275,4270,4270,237710
20200821,1335,4270,4285,4265,4280,1597228
20200821,1336,4280,4290,4280,4285,384903
20200821,1337,4285,4285,4280,4285,357550
20200821,1338,4280,4285,4275,4280,327042
20200821,1339,4280,4280,4270,4275,311472
20200821,1340,4275,4285,4270,4280,311044
20200821,1341,4285,4290,4280,4290,366494
20200821,1342,4285,4300,4285,4300,847064
20200821,1343,4300,4300,4295,4300,698308
20200821,1344,4295,4300,4290,4295,742455
20200821,1345,4295,4300,4290,4300,152757
20200821,1346,4300,4305,4295,4295,551239
20200821,1347,4295,4310,4295,4310,1153084
20200821,1348,4310,4310,4300,4305,789023
20200821,1349,4305,4305,4295,4300,664379
20200821,1350,4300,4300,4290,4290,528934
20200821,1351,4290,4295,4285,4290,561636
20200821,1352,4295,4295,4280,4285,444209
20200821,1353,4285,4290,4280,4290,998462
20200821,1354,4285,4290,4280,4285,151291
20200821,1355,4290,4295,4285,4295,260962
20200821,1356,4295,4295,4280,4285,371596
20200821,1357,4285,4290,4285,4285,99036
20200821,1358,4290,4290,4285,4285,426497
20200821,1359,4285,4290,4280,4285,113455
20200821,1400,4290,4290,4285,4290,308122
20200821,1401,4290,4290,4280,4285,462202
20200821,1402,4290,4290,4280,4285,64238
20200821,1403,4290,4295,4290,4295,333027
20200821,1404,4295,4300,4290,4295,615541
20200821,1405,4295,4295,4285,4285,305728
20200821,1406,4285,4290,4275,4280,1259924
20200821,1407,4280,4280,4270,4275,324739
20200821,1408,4275,4280,4275,4275,428051
20200821,1409,4275,4280,4270,4270,543950
20200821,1410,4275,4275,4270,4275,622707
20200821,1411,4275,4280,4265,4270,619099
20200821,1412,4270,4275,4270,4275,275501
20200821,1413,4280,4280,4270,4280,436346
20200821,1414,4280,4285,4275,4285,341519
20200821,1415,4280,4290,4280,4290,566824
20200821,1416,4290,4290,4280,4285,232078
20200821,1417,4285,4290,4280,4285,151138
20200821,1418,4285,4290,4280,4285,178503
20200821,1419,4290,4290,4280,4285,188482
20200821,1420,4285,4290,4280,4285,164368
20200821,1421,4285,4290,4280,4290,71782
20200821,1422,4290,4295,4285,4290,304459
20200821,1423,4295,4295,4285,4290,284111
20200821,1424,4290,4295,4285,4290,569881
20200821,1425,4290,4300,4290,4295,849109
20200821,1426,4295,4305,4295,4305,832320
20200821,1427,4305,4315,4300,4310,1129048
20200821,1428,4315,4315,4305,4310,784827
20200821,1429,4310,4320,4305,4320,1265488
20200821,1430,4315,4320,4305,4310,1053993
20200821,1431,4310,4310,4305,4305,597820
20200821,1432,4305,4320,4305,4315,554360
20200821,1433,4315,4325,4310,4315,1225940
20200821,1434,4315,4315,4305,4310,428513
20200821,1435,4310,4315,4305,4310,517576
20200821,1436,4305,4310,4305,4310,29610
20200821,1437,4310,4320,4305,4315,574544
20200821,1438,4315,4320,4310,4310,1050401
20200821,1439,4310,4310,4305,4310,255406
20200821,1440,4310,4315,4305,4315,327776
20200821,1441,4315,4315,4305,4310,306680
20200821,1442,4305,4315,4305,4315,114593
20200821,1443,4315,4325,4310,4325,737943
20200821,1444,4325,4330,4315,4325,919164
20200821,1445,4325,4335,4320,4335,965015
20200821,1446,4330,4335,4325,4335,540654
20200821,1447,4330,4335,4330,4335,438359
20200821,1448,4335,4340,4330,4340,785160
20200821,1449,4335,4345,4335,4340,1039857
20200821,1450,4340,4345,4335,4340,708982
20200821,1451,4345,4350,4340,4340,982340
20200821,1452,4345,4350,4340,4345,1291226
20200821,1453,4345,4360,4340,4355,1238502
20200821,1454,4355,4360,4350,4355,1444826
20200821,1455,4355,4365,4355,4360,1099060
20200821,1456,4360,4365,4350,4350,1034563
20200821,1457,4355,4360,4350,4360,327289
20200821,1458,4360,4380,4360,4380,2216098
20200821,1459,4380,4380,4365,4375,1359739
20200821,1500,4370,4375,4365,4370,1025123
20200821,1501,4370,4370,4350,4350,2082460
20200821,1502,4355,4370,4350,4365,1580181
20200821,1503,4365,4395,4365,4390,3192352
20200821,1504,4390,4395,4380,4385,2253185
20200821,1505,4385,4395,4380,4380,1058348
20200821,1506,4380,4385,4355,4365,1546163
20200821,1507,4365,4370,4360,4360,1585070
20200821,1508,4360,4375,4360,4370,534894
20200821,1509,4370,4375,4365,4365,445808
20200821,1510,4370,4370,4360,4365,1737026
20200821,1511,4365,4365,4350,4360,2131318
20200821,1512,4360,4370,4360,4365,561190
20200821,1513,4360,4365,4345,4350,1141611
20200821,1514,4350,4355,4340,4340,1141788
20200821,1515,4340,4345,4335,4345,668771
20200821,1516,4345,4350,4340,4345,1320896
20200821,1517,4345,4355,4340,4350,890723
20200821,1518,4350,4355,4350,4355,634168
20200821,1519,4355,4360,4350,4350,901942
20200821,1520,4355,4355,4345,4350,1402416
20200821,1530,4370,4370,4370,4370,3218052