날짜,시간,시가,고가,저가,종가,거래량
20200826,0901,4170,4180,4165,4175,2123879
20200826,0902,4175,4195,4175,4180,2058582
20200826,0903,4180,4190,4170,4175,1222398
20200826,0904,4175,4180,4170,4180,663184
20200826,0905,4180,4180,4160,4165,2171757
20200826,0906,4165,4175,4160,4165,745964
20200826,0907,4165,4165,4150,4155,1404109
20200826,0908,4155,4170,4155,4165,692188
20200826,0909,4165,4170,4155,4160,470689
20200826,0910,4160,4160,4150,4155,742946
20200826,0911,4150,4160,4150,4155,403733
20200826,0912,4155,4160,4145,4150,1371016
20200826,0913,4150,4155,4140,4150,849826
20200826,0914,4155,4165,4150,4155,635492
20200826,0915,4155,4160,4150,4155,295361
20200826,0916,4155,4170,4150,4165,489131
20200826,0917,4165,4170,4160,4165,709110
20200826,0918,4170,4170,4160,4165,720403
20200826,0919,4165,4165,4155,4165,1001788
20200826,0920,4165,4170,4160,4170,868681
20200826,0921,4170,4175,4165,4165,1068345
20200826,0922,4170,4180,4165,4175,1213216
20200826,0923,4180,4185,4170,4185,724768
20200826,0924,4185,4190,4180,4180,1194974
20200826,0925,4185,4185,4175,4180,598860
20200826,0926,4180,4195,4180,4190,1210323
20200826,0927,4190,4200,4190,4195,1103383
20200826,0928,4190,4205,4190,4200,1654258
20200826,0929,4200,4210,4195,4205,527731
20200826,0930,4205,4210,4195,4210,1498888
20200826,0931,4210,4210,4195,4200,2585305
20200826,0932,4200,4205,4190,4190,1313018
20200826,0933,4190,4200,4190,4195,1007537
20200826,0934,4195,4205,4190,4200,1303160
20200826,0935,4200,4205,4195,4200,674210
20200826,0936,4205,4220,4200,4220,941724
20200826,0937,4220,4235,4215,4230,3474156
20200826,0938,4225,4235,4220,4225,1550845
20200826,0939,4230,4230,4215,4215,1208369
20200826,0940,4215,4220,4210,4215,584222
20200826,0941,4215,4225,4205,4210,1021436
20200826,0942,4210,4215,4205,4215,525610
20200826,0943,4210,4220,4210,4210,1106589
20200826,0944,4215,4220,4205,4220,982107
20200826,0945,4220,4220,4205,4205,441765
20200826,0946,4205,4210,4190,4200,1979977
20200826,0947,4200,4200,4185,4190,1159389
20200826,0948,4190,4195,4190,4195,751925
20200826,0949,4195,4200,4190,4195,459490
20200826,0950,4190,4200,4190,4195,897431
20200826,0951,4195,4205,4195,4205,364714
20200826,0952,4205,4215,4200,4205,815999
20200826,0953,4210,4215,4205,4210,568120
20200826,0954,4210,4220,4205,4215,870149
20200826,0955,4215,4225,4215,4215,1350617
20200826,0956,4220,4230,4215,4230,593940
20200826,0957,4230,4230,4220,4225,543517
20200826,0958,4225,4230,4215,4215,879334
20200826,0959,4215,4220,4210,4215,367440
20200826,1000,4215,4215,4205,4205,350176
20200826,1001,4205,4225,4205,4220,601293
20200826,1002,4215,4225,4210,4215,504188
20200826,1003,4215,4220,4210,4215,216860
20200826,1004,4215,4220,4210,4215,722864
20200826,1005,4215,4225,4210,4215,252931
20200826,1006,4215,4220,4210,4210,352507
20200826,1007,4215,4215,4200,4205,660950
20200826,1008,4205,4210,4200,4200,286236
20200826,1009,4205,4220,4205,4215,535163
20200826,1010,4215,4220,4210,4215,219162
20200826,1011,4210,4215,4210,4215,435419
20200826,1012,4210,4215,4195,4200,673326
20200826,1013,4195,4210,4195,4205,857858
20200826,1014,4205,4215,4205,4215,540284
20200826,1015,4215,4220,4210,4215,224195
20200826,1016,4220,4230,4215,4230,1553604
20200826,1017,4230,4235,4225,4235,1075082
20200826,1018,4235,4240,4230,4235,1330667
20200826,1019,4235,4255,4235,4255,1852320
20200826,1020,4250,4255,4245,4250,1326191
20200826,1021,4250,4260,4250,4255,1239295
20200826,1022,4255,4260,4250,4255,860054
20200826,1023,4255,4260,4250,4260,590611
20200826,1024,4260,4270,4255,4265,2672432
20200826,1025,4265,4270,4260,4265,1662330
20200826,1026,4265,4275,4265,4270,1465134
20200826,1027,4265,4275,4255,4255,1719878
20200826,1028,4255,4260,4250,4250,1482426
20200826,1029,4250,4260,4250,4255,667170
20200826,1030,4255,4260,4250,4255,378648
20200826,1031,4250,4260,4245,4260,1300555
20200826,1032,4260,4265,4255,4260,769803
20200826,1033,4255,4260,4250,4255,802681
20200826,1034,4255,4255,4245,4245,1477050
20200826,1035,4245,4245,4240,4240,630744
20200826,1036,4240,4245,4230,4235,1441179
20200826,1037,4235,4240,4230,4235,465818
20200826,1038,4235,4235,4225,4230,761552
20200826,1039,4235,4240,4230,4235,321555
20200826,1040,4235,4235,4230,4230,104332
20200826,1041,4235,4235,4220,4225,1102442
20200826,1042,4220,4235,4215,4235,994248
20200826,1043,4230,4235,4225,4235,269010
20200826,1044,4235,4240,4230,4240,297000
20200826,1045,4235,4240,4230,4235,1021632
20200826,1046,4240,4240,4230,4235,351805
20200826,1047,4235,4240,4230,4230,525558
20200826,1048,4235,4235,4225,4235,763471
20200826,1049,4235,4240,4225,4230,623189
20200826,1050,4230,4230,4220,4225,389302
20200826,1051,4225,4230,4220,4230,236441
20200826,1052,4230,4235,4225,4230,265225
20200826,1053,4235,4235,4225,4230,1004668
20200826,1054,4230,4235,4225,4230,316242
20200826,1055,4230,4235,4225,4225,370966
20200826,1056,4230,4235,4225,4230,690563
20200826,1057,4230,4235,4225,4225,191082
20200826,1058,4230,4235,4225,4230,195956
20200826,1059,4235,4235,4225,4235,362679
20200826,1100,4235,4235,4225,4235,342400
20200826,1101,4230,4235,4225,4235,225913
20200826,1102,4235,4240,4230,4235,402591
20200826,1103,4235,4240,4230,4235,340996
20200826,1104,4235,4240,4230,4235,208512
20200826,1105,4230,4235,4220,4225,1313362
20200826,1106,4220,4230,4215,4220,1030639
20200826,1107,4220,4230,4220,4225,447155
20200826,1108,4225,4230,4220,4225,290041
20200826,1109,4230,4230,4220,4225,198056
20200826,1110,4225,4235,4225,4230,500409
20200826,1111,4230,4240,4230,4230,679078
20200826,1112,4235,4235,4230,4230,152667
20200826,1113,4230,4240,4230,4235,260057
20200826,1114,4235,4240,4230,4230,213530
20200826,1115,4235,4235,4225,4230,373892
20200826,1116,4225,4230,4220,4225,374132
20200826,1117,4225,4230,4220,4220,382011
20200826,1118,4220,4220,4205,4210,1668318
20200826,1119,4205,4215,4205,4210,1081361
20200826,1120,4210,4215,4205,4210,308190
20200826,1121,4215,4215,4205,4205,620110
20200826,1122,4205,4215,4205,4210,594084
20200826,1123,4215,4215,4205,4210,542317
20200826,1124,4210,4210,4205,4210,231998
20200826,1125,4210,4210,4200,4205,864465
20200826,1126,4200,4205,4195,4200,694175
20200826,1127,4195,4200,4190,4200,697380
20200826,1128,4200,4200,4195,4195,620784
20200826,1129,4200,4205,4195,4200,1076556
20200826,1130,4200,4200,4195,4195,149228
20200826,1131,4200,4200,4195,4200,337628
20200826,1132,4200,4205,4195,4200,326672
20200826,1133,4200,4200,4190,4195,362962
20200826,1134,4195,4205,4190,4205,544904
20200826,1135,4200,4205,4195,4205,92194
20200826,1136,4205,4210,4200,4205,288167
20200826,1137,4210,4210,4200,4210,107740
20200826,1138,4210,4215,4205,4210,481975
20200826,1139,4210,4215,4205,4215,431907
20200826,1140,4215,4215,4205,4210,206126
20200826,1141,4205,4210,4205,4205,41580
20200826,1142,4210,4215,4205,4210,311930
20200826,1143,4210,4210,4205,4205,45725
20200826,1144,4205,4210,4205,4205,125406
20200826,1145,4205,4210,4205,4210,496771
20200826,1146,4210,4215,4205,4210,236280
20200826,1147,4210,4215,4210,4215,60636
20200826,1148,4210,4215,4205,4215,403193
20200826,1149,4210,4215,4210,4210,33292
20200826,1150,4210,4215,4210,4210,145290
20200826,1151,4210,4210,4205,4205,54722
20200826,1152,4205,4210,4205,4205,293969
20200826,1153,4205,4210,4200,4200,75349
20200826,1154,4200,4210,4200,4210,109894
20200826,1155,4210,4215,4205,4210,253497
20200826,1156,4210,4215,4210,4215,36344
20200826,1157,4210,4215,4205,4210,376242
20200826,1158,4205,4215,4205,4215,69315
20200826,1159,4215,4215,4210,4215,16503
20200826,1200,4215,4220,4210,4215,595001
20200826,1201,4215,4220,4210,4210,121979
20200826,1202,4215,4220,4210,4220,157043
20200826,1203,4220,4220,4215,4220,280467
20200826,1204,4220,4225,4220,4225,97156
20200826,1205,4220,4230,4220,4225,386993
20200826,1206,4225,4230,4220,4230,232313
20200826,1207,4230,4230,4225,4225,68860
20200826,1208,4225,4230,4225,4225,585512
20200826,1209,4225,4230,4225,4230,108910
20200826,1210,4230,4230,4225,4225,209667
20200826,1211,4225,4230,4220,4225,329276
20200826,1212,4225,4225,4220,4225,212516
20200826,1213,4220,4225,4215,4220,394905
20200826,1214,4220,4225,4215,4220,412555
20200826,1215,4220,4220,4210,4215,509120
20200826,1216,4215,4220,4210,4215,287713
20200826,1217,4215,4215,4210,4215,420403
20200826,1218,4215,4225,4215,4220,267983
20200826,1219,4220,4225,4220,4225,195343
20200826,1220,4225,4230,4220,4225,408899
20200826,1221,4225,4225,4220,4220,92108
20200826,1222,4220,4220,4215,4215,267734
20200826,1223,4215,4225,4215,4220,285623
20200826,1224,4220,4220,4215,4220,43463
20200826,1225,4220,4220,4215,4215,18827
20200826,1226,4220,4220,4215,4215,63557
20200826,1227,4215,4220,4210,4215,292369
20200826,1228,4215,4220,4215,4220,299327
20200826,1229,4220,4225,4215,4215,78490
20200826,1230,4220,4225,4215,4220,42855
20200826,1231,4215,4225,4215,4220,224536
20200826,1232,4220,4225,4215,4220,69844
20200826,1233,4220,4220,4215,4215,26748
20200826,1234,4215,4220,4215,4215,300276
20200826,1235,4215,4220,4210,4210,103049
20200826,1236,4215,4215,4210,4210,95526
20200826,1237,4215,4215,4205,4210,445861
20200826,1238,4210,4215,4205,4210,199632
20200826,1239,4210,4215,4210,4210,14327
20200826,1240,4210,4215,4210,4210,33572
20200826,1241,4210,4215,4210,4210,136730
20200826,1242,4210,4215,4205,4215,189711
20200826,1243,4210,4210,4205,4210,100492
20200826,1244,4210,4210,4205,4210,58477
20200826,1245,4210,4210,4205,4205,454277
20200826,1246,4205,4210,4200,4210,284141
20200826,1247,4205,4205,4200,4200,557830
20200826,1248,4200,4205,4195,4205,257094
20200826,1249,4200,4205,4200,4200,38365
20200826,1250,4205,4205,4195,4200,225381
20200826,1251,4200,4205,4195,4200,174971
20200826,1252,4200,4205,4195,4200,257408
20200826,1253,4200,4205,4195,4200,174320
20200826,1254,4200,4200,4195,4195,31723
20200826,1255,4195,4200,4195,4195,133677
20200826,1256,4200,4200,4195,4195,729645
20200826,1257,4195,4200,4195,4195,247843
20200826,1258,4195,4200,4190,4195,226399
20200826,1259,4195,4195,4185,4190,793908
20200826,1300,4185,4195,4185,4190,560821
20200826,1301,4190,4195,4185,4190,392774
20200826,1302,4195,4195,4190,4190,262099
20200826,1303,4190,4190,4185,4185,216581
20200826,1304,4185,4195,4180,4190,318853
20200826,1305,4190,4195,4185,4195,212157
20200826,1306,4195,4200,4190,4200,355923
20200826,1307,4200,4200,4190,4195,400740
20200826,1308,4195,4195,4190,4190,53112
20200826,1309,4190,4195,4190,4195,30408
20200826,1310,4195,4195,4185,4190,749978
20200826,1311,4190,4190,4180,4185,407449
20200826,1312,4185,4185,4175,4180,610690
20200826,1313,4175,4180,4175,4175,392602
20200826,1314,4175,4180,4175,4175,912303
20200826,1315,4175,4180,4170,4175,628489
20200826,1316,4175,4180,4170,4180,249416
20200826,1317,4180,4185,4180,4185,580622
20200826,1318,4185,4190,4180,4190,417837
20200826,1319,4190,4190,4185,4190,79990
20200826,1320,4190,4195,4185,4195,940307
20200826,1321,4195,4195,4185,4190,225906
20200826,1322,4190,4195,4185,4195,143358
20200826,1323,4195,4195,4190,4195,59362
20200826,1324,4195,4200,4190,4200,278587
20200826,1325,4200,4205,4195,4200,576958
20200826,1326,4200,4205,4195,4200,339133
20200826,1327,4195,4200,4195,4195,228605
20200826,1328,4195,4200,4195,4200,74408
20200826,1329,4195,4195,4190,4190,209989
20200826,1330,4190,4195,4185,4195,440090
20200826,1331,4190,4195,4190,4190,81550
20200826,1332,4190,4190,4180,4190,355970
20200826,1333,4185,4190,4185,4190,139789
20200826,1334,4190,4190,4185,4185,260750
20200826,1335,4185,4190,4185,4185,67339
20200826,1336,4190,4195,4185,4195,346789
20200826,1337,4195,4195,4190,4190,177543
20200826,1338,4195,4195,4185,4195,154545
20200826,1339,4195,4195,4190,4195,95314
20200826,1340,4195,4195,4185,4190,98579
20200826,1341,4185,4190,4185,4185,76596
20200826,1342,4190,4190,4185,4190,27260
20200826,1343,4185,4190,4180,4185,302892
20200826,1344,4185,4185,4180,4185,164497
20200826,1345,4180,4190,4180,4185,302635
20200826,1346,4185,4190,4180,4180,177302
20200826,1347,4180,4185,4180,4180,507444
20200826,1348,4180,4180,4170,4175,493504
20200826,1349,4175,4180,4170,4180,681654
20200826,1350,4175,4180,4170,4175,198965
20200826,1351,4175,4175,4165,4170,1046790
20200826,1352,4170,4170,4160,4165,405777
20200826,1353,4165,4165,4160,4165,302546
20200826,1354,4165,4170,4160,4170,587670
20200826,1355,4165,4170,4165,4170,207124
20200826,1356,4170,4175,4165,4170,823910
20200826,1357,4170,4175,4165,4175,142077
20200826,1358,4170,4175,4165,4170,182246
20200826,1359,4170,4175,4165,4175,132541
20200826,1400,4170,4180,4170,4175,617526
20200826,1401,4180,4180,4165,4175,302793
20200826,1402,4170,4180,4170,4175,357598
20200826,1403,4170,4175,4165,4170,423115
20200826,1404,4170,4170,4165,4165,625338
20200826,1405,4170,4170,4160,4170,657077
20200826,1406,4170,4170,4160,4160,486242
20200826,1407,4160,4160,4150,4155,836405
20200826,1408,4155,4160,4150,4160,472623
20200826,1409,4155,4160,4155,4160,317034
20200826,1410,4155,4160,4150,4155,199023
20200826,1411,4155,4165,4155,4160,213920
20200826,1412,4160,4165,4160,4160,209247
20200826,1413,4160,4160,4155,4160,117302
20200826,1414,4160,4160,4150,4155,712255
20200826,1415,4155,4160,4155,4160,173376
20200826,1416,4155,4165,4155,4165,187693
20200826,1417,4165,4170,4165,4165,571345
20200826,1418,4170,4170,4160,4165,18256
20200826,1419,4165,4170,4160,4165,121760
20200826,1420,4160,4165,4155,4155,175004
20200826,1421,4160,4160,4155,4160,34732
20200826,1422,4155,4160,4150,4150,489648
20200826,1423,4150,4155,4145,4150,1160986
20200826,1424,4150,4155,4150,4155,85516
20200826,1425,4155,4160,4145,4150,740076
20200826,1426,4145,4150,4145,4145,717385
20200826,1427,4145,4150,4140,4145,738439
20200826,1428,4145,4145,4140,4140,811534
20200826,1429,4140,4145,4135,4140,787784
20200826,1430,4140,4145,4135,4140,269080
20200826,1431,4135,4140,4130,4135,893098
20200826,1432,4135,4140,4130,4140,217427
20200826,1433,4140,4140,4130,4135,855761
20200826,1434,4140,4140,4135,4140,84089
20200826,1435,4140,4145,4140,4145,465432
20200826,1436,4145,4150,4140,4150,609530
20200826,1437,4150,4150,4145,4150,215836
20200826,1438,4150,4155,4145,4150,337700
20200826,1439,4155,4160,4150,4155,631646
20200826,1440,4155,4155,4150,4155,101468
20200826,1441,4155,4165,4150,4160,683894
20200826,1442,4160,4165,4155,4165,554297
20200826,1443,4170,4170,4160,4165,327783
20200826,1444,4165,4170,4160,4165,427165
20200826,1445,4165,4165,4160,4160,155517
20200826,1446,4160,4170,4160,4170,470066
20200826,1447,4170,4175,4165,4170,1549917
20200826,1448,4170,4175,4160,4165,708458
20200826,1449,4165,4170,4160,4165,321247
20200826,1450,4165,4170,4160,4165,174392
20200826,1451,4165,4170,4155,4160,381449
20200826,1452,4160,4160,4155,4155,75630
20200826,1453,4160,4160,4150,4155,531590
20200826,1454,4150,4160,4150,4150,500673
20200826,1455,4150,4160,4150,4155,300594
20200826,1456,4155,4165,4155,4160,367289
20200826,1457,4160,4165,4155,4165,457118
20200826,1458,4165,4170,4160,4165,180508
20200826,1459,4160,4165,4155,4160,133673
20200826,1500,4155,4165,4155,4160,224175
20200826,1501,4160,4165,4155,4160,232321
20200826,1502,4160,4165,4155,4165,216528
20200826,1503,4165,4165,4155,4165,673670
20200826,1504,4165,4170,4160,4170,229274
20200826,1505,4170,4175,4165,4170,1175580
20200826,1506,4170,4180,4170,4175,689090
20200826,1507,4175,4180,4170,4175,944676
20200826,1508,4175,4185,4175,4180,763525
20200826,1509,4180,4190,4180,4185,761406
20200826,1510,4190,4190,4180,4185,336674
20200826,1511,4180,4185,4175,4180,846308
20200826,1512,4180,4190,4180,4190,711390
20200826,1513,4185,4190,4180,4185,407265
20200826,1514,4185,4190,4180,4185,170344
20200826,1515,4185,4190,4185,4190,140065
20200826,1516,4190,4190,4175,4175,336170
20200826,1517,4175,4180,4170,4170,593675
20200826,1518,4170,4180,4170,4175,590824
20200826,1519,4180,4180,4170,4175,202169
20200826,1520,4175,4175,4165,4170,1507564
20200826,1530,4165,4165,4165,4165,1764076