날짜,시간,시가,고가,저가,종가,거래량
20200805,0901,4495,4500,4490,4495,2193253
20200805,0902,4490,4500,4485,4495,809592
20200805,0903,4490,4500,4490,4495,760863
20200805,0904,4495,4515,4490,4515,922610
20200805,0905,4515,4520,4505,4505,917197
20200805,0906,4510,4520,4510,4520,459464
20200805,0907,4520,4520,4510,4520,669859
20200805,0908,4515,4525,4515,4525,1185180
20200805,0909,4520,4525,4510,4510,747592
20200805,0910,4510,4515,4505,4515,413171
20200805,0911,4515,4515,4505,4510,575002
20200805,0912,4510,4515,4510,4510,70883
20200805,0913,4515,4515,4510,4515,183939
20200805,0914,4515,4515,4505,4510,699874
20200805,0915,4515,4515,4510,4515,50713
20200805,0916,4510,4520,4510,4515,824085
20200805,0917,4515,4520,4510,4515,289436
20200805,0918,4510,4520,4510,4515,96237
20200805,0919,4515,4515,4505,4510,370545
20200805,0920,4510,4510,4500,4500,494174
20200805,0921,4500,4505,4495,4500,1048159
20200805,0922,4500,4505,4495,4505,718640
20200805,0923,4505,4505,4495,4500,308435
20200805,0924,4500,4500,4495,4495,120188
20200805,0925,4500,4505,4490,4500,1070094
20200805,0926,4505,4505,4495,4495,274167
20200805,0927,4500,4500,4490,4495,274160
20200805,0928,4495,4495,4475,4480,2392388
20200805,0929,4480,4480,4470,4475,1274696
20200805,0930,4475,4485,4470,4480,660228
20200805,0931,4480,4490,4475,4490,369762
20200805,0932,4490,4495,4480,4495,665550
20200805,0933,4495,4495,4480,4490,431499
20200805,0934,4485,4490,4480,4490,182101
20200805,0935,4485,4490,4485,4490,110753
20200805,0936,4490,4495,4485,4490,696003
20200805,0937,4490,4490,4480,4485,271535
20200805,0938,4485,4485,4480,4485,193106
20200805,0939,4485,4495,4485,4490,312974
20200805,0940,4495,4495,4485,4495,247353
20200805,0941,4490,4490,4485,4485,252402
20200805,0942,4480,4490,4480,4490,103802
20200805,0943,4490,4490,4480,4485,82736
20200805,0944,4485,4490,4480,4490,163894
20200805,0945,4490,4490,4480,4485,353898
20200805,0946,4485,4485,4475,4480,1041909
20200805,0947,4480,4485,4475,4480,338308
20200805,0948,4480,4485,4475,4485,276777
20200805,0949,4485,4490,4480,4485,227859
20200805,0950,4480,4485,4480,4480,33379
20200805,0951,4485,4485,4475,4480,580923
20200805,0952,4480,4480,4475,4480,84016
20200805,0953,4480,4480,4475,4480,44441
20200805,0954,4480,4490,4480,4485,544182
20200805,0955,4485,4485,4475,4480,484947
20200805,0956,4480,4485,4480,4485,149474
20200805,0957,4485,4485,4480,4485,104176
20200805,0958,4480,4490,4480,4485,239297
20200805,0959,4480,4485,4480,4485,132186
20200805,1000,4485,4485,4475,4480,603614
20200805,1001,4480,4480,4470,4480,1637923
20200805,1002,4475,4480,4470,4480,757920
20200805,1003,4480,4480,4470,4475,376902
20200805,1004,4470,4475,4465,4465,1571318
20200805,1005,4470,4470,4460,4470,1120028
20200805,1006,4470,4475,4465,4475,324505
20200805,1007,4475,4475,4470,4475,373606
20200805,1008,4475,4480,4475,4480,394890
20200805,1009,4475,4485,4475,4485,594625
20200805,1010,4480,4485,4480,4485,41894
20200805,1011,4485,4490,4480,4490,657898
20200805,1012,4490,4490,4480,4485,417626
20200805,1013,4485,4485,4475,4475,366060
20200805,1014,4480,4485,4475,4485,60611
20200805,1015,4485,4490,4480,4485,378302
20200805,1016,4485,4485,4480,4485,133890
20200805,1017,4485,4485,4475,4480,294485
20200805,1018,4475,4480,4475,4480,77823
20200805,1019,4480,4480,4470,4475,543456
20200805,1020,4475,4480,4470,4475,235068
20200805,1021,4475,4480,4470,4475,283061
20200805,1022,4480,4485,4475,4485,469993
20200805,1023,4485,4490,4480,4485,662882
20200805,1024,4485,4490,4480,4490,282318
20200805,1025,4490,4490,4485,4490,93999
20200805,1026,4490,4490,4480,4480,683645
20200805,1027,4480,4485,4475,4480,519878
20200805,1028,4480,4485,4480,4485,300738
20200805,1029,4485,4485,4480,4485,230110
20200805,1030,4485,4490,4480,4480,260050
20200805,1031,4485,4490,4480,4485,158683
20200805,1032,4485,4490,4485,4485,262347
20200805,1033,4485,4495,4485,4495,1029957
20200805,1034,4490,4500,4490,4495,1246849
20200805,1035,4490,4495,4485,4490,227942
20200805,1036,4490,4495,4485,4495,56594
20200805,1037,4495,4500,4495,4500,343648
20200805,1038,4500,4500,4490,4495,331938
20200805,1039,4495,4500,4495,4500,1165487
20200805,1040,4500,4500,4495,4500,67492
20200805,1041,4500,4505,4495,4500,446483
20200805,1042,4500,4500,4495,4495,117575
20200805,1043,4500,4500,4490,4495,461826
20200805,1044,4495,4500,4490,4495,316600
20200805,1045,4490,4495,4490,4490,252120
20200805,1046,4490,4495,4485,4495,106963
20200805,1047,4495,4500,4490,4495,340013
20200805,1048,4495,4495,4490,4495,48668
20200805,1049,4495,4495,4490,4495,159542
20200805,1050,4495,4500,4495,4495,330771
20200805,1051,4495,4500,4490,4495,73362
20200805,1052,4495,4500,4490,4495,127832
20200805,1053,4495,4500,4490,4500,191880
20200805,1054,4500,4500,4495,4495,81245
20200805,1055,4495,4500,4495,4500,125685
20200805,1056,4495,4500,4495,4500,36103
20200805,1057,4500,4500,4495,4500,1000168
20200805,1058,4495,4500,4495,4500,17182
20200805,1059,4500,4505,4495,4500,313720
20200805,1100,4500,4505,4495,4500,537970
20200805,1101,4500,4505,4495,4495,420538
20200805,1102,4495,4505,4495,4500,613144
20200805,1103,4505,4505,4500,4500,54957
20200805,1104,4505,4510,4505,4510,898352
20200805,1105,4510,4510,4500,4500,286810
20200805,1106,4505,4505,4495,4495,201632
20200805,1107,4495,4500,4490,4495,231532
20200805,1108,4495,4495,4490,4495,35711
20200805,1109,4495,4495,4490,4495,50731
20200805,1110,4490,4495,4485,4485,713862
20200805,1111,4490,4490,4485,4490,484666
20200805,1112,4485,4490,4485,4485,140967
20200805,1113,4485,4490,4480,4490,273509
20200805,1114,4490,4490,4485,4490,72360
20200805,1115,4485,4490,4480,4485,278626
20200805,1116,4485,4490,4480,4485,152710
20200805,1117,4485,4485,4480,4485,50323
20200805,1118,4485,4485,4480,4485,31245
20200805,1119,4485,4485,4480,4485,56116
20200805,1120,4485,4485,4480,4485,58462
20200805,1121,4480,4485,4480,4485,19830
20200805,1122,4485,4485,4480,4480,1014993
20200805,1123,4480,4485,4475,4480,200473
20200805,1124,4480,4480,4475,4480,164854
20200805,1125,4480,4480,4475,4480,38668
20200805,1126,4480,4480,4475,4480,22548
20200805,1127,4480,4480,4475,4475,32393
20200805,1128,4480,4480,4475,4475,37072
20200805,1129,4480,4480,4475,4480,40369
20200805,1130,4480,4480,4475,4475,786323
20200805,1131,4480,4480,4470,4480,536046
20200805,1132,4480,4480,4475,4480,34636
20200805,1133,4480,4480,4475,4480,26720
20200805,1134,4480,4485,4475,4480,357895
20200805,1135,4480,4485,4480,4485,21522
20200805,1136,4485,4485,4480,4480,92247
20200805,1137,4480,4485,4480,4480,442486
20200805,1138,4480,4480,4470,4475,822026
20200805,1139,4475,4480,4470,4475,163928
20200805,1140,4475,4475,4470,4470,1392007
20200805,1141,4470,4475,4470,4470,17779
20200805,1142,4470,4475,4465,4475,797822
20200805,1143,4475,4475,4465,4470,203996
20200805,1144,4470,4470,4460,4470,1379257
20200805,1145,4465,4470,4460,4470,344635
20200805,1146,4465,4470,4460,4470,238437
20200805,1147,4470,4470,4460,4465,1015066
20200805,1148,4460,4465,4455,4460,1374390
20200805,1149,4460,4460,4455,4460,156434
20200805,1150,4460,4465,4455,4465,528800
20200805,1151,4465,4465,4460,4465,216031
20200805,1152,4460,4465,4460,4465,84034
20200805,1153,4465,4465,4455,4460,576065
20200805,1154,4460,4460,4455,4460,121241
20200805,1155,4460,4460,4455,4455,760616
20200805,1156,4455,4455,4450,4455,522196
20200805,1157,4455,4460,4450,4455,623529
20200805,1158,4455,4460,4450,4460,251708
20200805,1159,4460,4460,4455,4455,35183
20200805,1200,4455,4460,4450,4455,655260
20200805,1201,4455,4455,4450,4455,109764
20200805,1202,4455,4460,4450,4455,398892
20200805,1203,4460,4460,4455,4460,850269
20200805,1204,4460,4460,4455,4455,22772
20200805,1205,4460,4460,4455,4460,129045
20200805,1206,4455,4460,4450,4455,310001
20200805,1207,4455,4460,4450,4455,333694
20200805,1208,4455,4460,4450,4460,257253
20200805,1209,4455,4460,4455,4460,69902
20200805,1210,4455,4460,4455,4460,19457
20200805,1211,4460,4460,4455,4460,117432
20200805,1212,4460,4460,4455,4460,469084
20200805,1213,4460,4460,4455,4460,43891
20200805,1214,4460,4465,4455,4465,360002
20200805,1215,4460,4465,4460,4460,232553
20200805,1216,4460,4465,4460,4465,365847
20200805,1217,4465,4465,4460,4460,55218
20200805,1218,4460,4460,4455,4460,39367
20200805,1219,4460,4460,4455,4460,17494
20200805,1220,4455,4460,4455,4460,6698
20200805,1221,4455,4460,4450,4455,926199
20200805,1222,4455,4455,4445,4445,1523337
20200805,1223,4445,4450,4440,4450,733435
20200805,1224,4450,4455,4445,4455,386906
20200805,1225,4450,4455,4450,4450,210511
20200805,1226,4450,4455,4450,4450,46853
20200805,1227,4455,4455,4440,4445,484961
20200805,1228,4445,4445,4440,4445,122256
20200805,1229,4445,4450,4440,4445,766442
20200805,1230,4445,4445,4440,4445,90288
20200805,1231,4445,4445,4435,4440,1815964
20200805,1232,4435,4445,4435,4440,455681
20200805,1233,4445,4445,4440,4445,57271
20200805,1234,4445,4445,4440,4440,396964
20200805,1235,4440,4445,4435,4440,498867
20200805,1236,4440,4445,4440,4445,490117
20200805,1237,4440,4450,4440,4445,551669
20200805,1238,4445,4445,4440,4445,60077
20200805,1239,4440,4445,4440,4445,58861
20200805,1240,4445,4445,4440,4445,194760
20200805,1241,4445,4450,4440,4450,126338
20200805,1242,4450,4450,4440,4445,290484
20200805,1243,4445,4445,4440,4445,203103
20200805,1244,4445,4445,4440,4445,210874
20200805,1245,4445,4445,4440,4440,73643
20200805,1246,4445,4445,4435,4440,675335
20200805,1247,4435,4440,4430,4435,816924
20200805,1248,4440,4440,4430,4435,217371
20200805,1249,4440,4445,4435,4445,303029
20200805,1250,4440,4450,4440,4445,215406
20200805,1251,4445,4450,4440,4445,358220
20200805,1252,4440,4445,4435,4440,143318
20200805,1253,4440,4440,4435,4440,34453
20200805,1254,4435,4440,4435,4440,58066
20200805,1255,4435,4440,4435,4440,47749
20200805,1256,4435,4440,4435,4440,93489
20200805,1257,4435,4440,4435,4440,60087
20200805,1258,4440,4440,4435,4435,783402
20200805,1259,4435,4435,4430,4435,94193
20200805,1300,4435,4435,4425,4430,1005614
20200805,1301,4430,4430,4425,4425,891660
20200805,1302,4430,4430,4420,4425,553196
20200805,1303,4430,4430,4425,4425,77477
20200805,1304,4430,4430,4420,4425,1020904
20200805,1305,4425,4430,4420,4430,436903
20200805,1306,4430,4430,4425,4430,77075
20200805,1307,4430,4430,4425,4425,107787
20200805,1308,4430,4430,4425,4430,63345
20200805,1309,4430,4435,4425,4435,731504
20200805,1310,4435,4435,4425,4425,386857
20200805,1311,4430,4435,4425,4430,159377
20200805,1312,4430,4435,4425,4435,221960
20200805,1313,4430,4435,4425,4430,87847
20200805,1314,4430,4430,4420,4425,511201
20200805,1315,4425,4430,4425,4430,280405
20200805,1316,4430,4430,4420,4430,190947
20200805,1317,4430,4430,4425,4425,197062
20200805,1318,4425,4430,4425,4430,176210
20200805,1319,4425,4435,4425,4435,358523
20200805,1320,4435,4435,4425,4430,343186
20200805,1321,4430,4435,4425,4430,224931
20200805,1322,4430,4430,4425,4425,16244
20200805,1323,4425,4430,4420,4425,438864
20200805,1324,4425,4430,4425,4425,42604
20200805,1325,4430,4430,4420,4425,159962
20200805,1326,4425,4430,4420,4425,180904
20200805,1327,4425,4430,4425,4430,20619
20200805,1328,4425,4430,4425,4430,32924
20200805,1329,4425,4430,4420,4425,226894
20200805,1330,4425,4425,4420,4425,47297
20200805,1331,4420,4430,4420,4425,427396
20200805,1332,4430,4430,4425,4430,23344
20200805,1333,4425,4435,4425,4435,582621
20200805,1334,4430,4435,4430,4435,78393
20200805,1335,4435,4440,4430,4440,417388
20200805,1336,4440,4440,4435,4435,39790
20200805,1337,4435,4440,4430,4440,375779
20200805,1338,4435,4440,4430,4430,128903
20200805,1339,4435,4440,4430,4440,171991
20200805,1340,4440,4440,4435,4440,12078
20200805,1341,4440,4445,4435,4440,845713
20200805,1342,4440,4440,4435,4435,344152
20200805,1343,4435,4440,4435,4435,119823
20200805,1344,4435,4435,4430,4430,135489
20200805,1345,4435,4440,4430,4435,38458
20200805,1346,4440,4440,4435,4440,55293
20200805,1347,4440,4445,4435,4440,639485
20200805,1348,4440,4445,4435,4435,103330
20200805,1349,4435,4440,4435,4435,14405
20200805,1350,4435,4440,4435,4435,70841
20200805,1351,4435,4440,4435,4440,551081
20200805,1352,4440,4440,4435,4440,27356
20200805,1353,4440,4440,4435,4440,170092
20200805,1354,4440,4450,4440,4445,887216
20200805,1355,4445,4450,4440,4445,314829
20200805,1356,4445,4450,4440,4445,127106
20200805,1357,4445,4450,4445,4445,279856
20200805,1358,4450,4450,4440,4440,145196
20200805,1359,4440,4445,4440,4440,37700
20200805,1400,4445,4445,4435,4440,1035195
20200805,1401,4440,4450,4440,4445,442452
20200805,1402,4445,4445,4440,4445,307709
20200805,1403,4440,4445,4435,4440,208293
20200805,1404,4440,4440,4435,4440,52445
20200805,1405,4440,4445,4435,4440,142860
20200805,1406,4445,4445,4440,4440,13381
20200805,1407,4445,4445,4435,4435,645158
20200805,1408,4440,4440,4430,4430,661360
20200805,1409,4435,4435,4430,4435,207259
20200805,1410,4435,4440,4430,4435,69984
20200805,1411,4440,4440,4430,4435,146180
20200805,1412,4435,4435,4425,4425,1035701
20200805,1413,4425,4435,4425,4430,270870
20200805,1414,4430,4435,4425,4430,159379
20200805,1415,4430,4435,4425,4430,142067
20200805,1416,4430,4435,4425,4430,210682
20200805,1417,4435,4435,4430,4430,52456
20200805,1418,4435,4435,4425,4430,136320
20200805,1419,4430,4435,4425,4425,88285
20200805,1420,4425,4430,4425,4430,15516
20200805,1421,4425,4430,4425,4425,41032
20200805,1422,4430,4430,4425,4430,71865
20200805,1423,4430,4435,4425,4430,249684
20200805,1424,4435,4435,4430,4430,28413
20200805,1425,4430,4435,4430,4430,18891
20200805,1426,4435,4440,4430,4435,577555
20200805,1427,4435,4440,4435,4440,19694
20200805,1428,4440,4440,4435,4440,16903
20200805,1429,4440,4440,4430,4430,101614
20200805,1430,4430,4435,4430,4435,387247
20200805,1431,4435,4435,4430,4435,312269
20200805,1432,4435,4440,4430,4435,247899
20200805,1433,4435,4445,4435,4440,667527
20200805,1434,4440,4445,4440,4445,155873
20200805,1435,4440,4445,4435,4440,42487
20200805,1436,4440,4445,4435,4440,229946
20200805,1437,4440,4445,4440,4445,246906
20200805,1438,4445,4450,4440,4445,573504
20200805,1439,4445,4445,4440,4445,21964
20200805,1440,4445,4445,4435,4440,432515
20200805,1441,4440,4440,4435,4440,4212
20200805,1442,4440,4440,4430,4435,286488
20200805,1443,4435,4435,4430,4430,46969
20200805,1444,4435,4435,4425,4425,534969
20200805,1445,4425,4430,4425,4425,61181
20200805,1446,4430,4435,4425,4430,603228
20200805,1447,4430,4435,4425,4430,92949
20200805,1448,4430,4435,4425,4430,261120
20200805,1449,4430,4435,4425,4430,239652
20200805,1450,4430,4430,4425,4430,90381
20200805,1451,4430,4435,4425,4430,660554
20200805,1452,4430,4430,4425,4430,52740
20200805,1453,4425,4430,4420,4425,1030408
20200805,1454,4425,4430,4420,4425,445687
20200805,1455,4425,4430,4420,4425,417829
20200805,1456,4425,4430,4420,4425,239924
20200805,1457,4425,4425,4420,4425,215682
20200805,1458,4425,4430,4425,4430,223724
20200805,1459,4430,4430,4425,4425,37328
20200805,1500,4430,4430,4425,4430,515255
20200805,1501,4425,4430,4425,4425,113551
20200805,1502,4430,4435,4425,4430,253745
20200805,1503,4430,4430,4425,4425,16086
20200805,1504,4430,4430,4420,4425,865338
20200805,1505,4420,4430,4415,4425,1565448
20200805,1506,4420,4425,4415,4420,170418
20200805,1507,4420,4425,4415,4420,518727
20200805,1508,4425,4425,4415,4420,257139
20200805,1509,4425,4425,4415,4420,256881
20200805,1510,4420,4425,4420,4420,432318
20200805,1511,4425,4425,4420,4420,53427
20200805,1512,4420,4425,4420,4420,209294
20200805,1513,4425,4425,4420,4420,49025
20200805,1514,4425,4430,4420,4425,1071846
20200805,1515,4425,4425,4420,4425,149833
20200805,1516,4420,4425,4420,4420,64531
20200805,1517,4425,4425,4420,4425,52116
20200805,1518,4420,4425,4420,4425,719432
20200805,1519,4420,4425,4420,4420,549718
20200805,1520,4420,4425,4415,4420,626595
20200805,1530,4415,4415,4415,4415,2363281