날짜,시간,시가,고가,저가,종가,거래량
20200806,0901,4370,4390,4370,4385,2860457
20200806,0902,4385,4390,4355,4365,1892177
20200806,0903,4360,4365,4350,4355,1403039
20200806,0904,4355,4365,4350,4360,1742481
20200806,0905,4355,4360,4340,4340,1530786
20200806,0906,4340,4345,4330,4340,1177811
20200806,0907,4340,4340,4330,4335,1741427
20200806,0908,4335,4340,4325,4330,1624831
20200806,0909,4330,4330,4320,4325,1169932
20200806,0910,4330,4340,4325,4335,793494
20200806,0911,4335,4340,4320,4325,956299
20200806,0912,4325,4325,4315,4325,1229131
20200806,0913,4325,4330,4315,4325,540935
20200806,0914,4330,4330,4320,4325,501762
20200806,0915,4320,4325,4315,4325,682359
20200806,0916,4325,4330,4320,4330,503553
20200806,0917,4325,4335,4325,4335,467244
20200806,0918,4335,4335,4325,4330,705358
20200806,0919,4330,4335,4325,4335,659050
20200806,0920,4335,4345,4330,4335,1233208
20200806,0921,4335,4340,4325,4325,643385
20200806,0922,4330,4330,4310,4315,1890191
20200806,0923,4320,4320,4310,4310,502381
20200806,0924,4315,4315,4310,4315,554984
20200806,0925,4315,4315,4310,4315,445584
20200806,0926,4315,4320,4305,4315,1578845
20200806,0927,4320,4320,4310,4315,351298
20200806,0928,4315,4315,4310,4310,199865
20200806,0929,4310,4315,4300,4300,1498176
20200806,0930,4300,4305,4295,4305,1681248
20200806,0931,4305,4305,4295,4300,1525372
20200806,0932,4300,4305,4290,4300,1588323
20200806,0933,4295,4300,4290,4300,709440
20200806,0934,4300,4305,4290,4295,1204336
20200806,0935,4295,4300,4290,4295,1113917
20200806,0936,4290,4300,4290,4300,351804
20200806,0937,4295,4305,4295,4305,1282586
20200806,0938,4300,4305,4290,4295,707906
20200806,0939,4295,4295,4280,4280,1321008
20200806,0940,4285,4290,4280,4285,837410
20200806,0941,4290,4290,4280,4285,582551
20200806,0942,4280,4285,4275,4275,1673273
20200806,0943,4280,4280,4270,4275,1360415
20200806,0944,4275,4275,4260,4270,1850168
20200806,0945,4270,4275,4265,4270,1172336
20200806,0946,4270,4275,4265,4275,639779
20200806,0947,4275,4275,4265,4270,883062
20200806,0948,4275,4275,4265,4265,528979
20200806,0949,4270,4270,4255,4260,1435569
20200806,0950,4260,4260,4240,4250,3221214
20200806,0951,4255,4265,4250,4260,2361713
20200806,0952,4260,4260,4250,4250,871128
20200806,0953,4260,4265,4250,4260,1146452
20200806,0954,4260,4265,4255,4265,370464
20200806,0955,4265,4265,4260,4260,451567
20200806,0956,4260,4265,4255,4255,497791
20200806,0957,4255,4260,4250,4260,93592
20200806,0958,4260,4265,4255,4260,272777
20200806,0959,4265,4265,4255,4260,535624
20200806,1000,4260,4265,4255,4255,1438875
20200806,1001,4255,4255,4240,4250,1087765
20200806,1002,4245,4255,4245,4250,774568
20200806,1003,4250,4260,4250,4255,438718
20200806,1004,4260,4260,4245,4245,561724
20200806,1005,4250,4255,4245,4250,259599
20200806,1006,4245,4255,4245,4255,237610
20200806,1007,4255,4255,4240,4245,1275348
20200806,1008,4245,4255,4240,4250,976245
20200806,1009,4250,4255,4245,4250,340696
20200806,1010,4255,4255,4245,4250,1387514
20200806,1011,4245,4260,4245,4260,624685
20200806,1012,4260,4260,4255,4260,66378
20200806,1013,4260,4265,4255,4260,1185733
20200806,1014,4260,4260,4255,4260,272698
20200806,1015,4260,4265,4255,4260,587953
20200806,1016,4260,4265,4255,4265,475375
20200806,1017,4265,4270,4260,4265,569735
20200806,1018,4270,4270,4265,4270,124345
20200806,1019,4270,4275,4265,4270,694701
20200806,1020,4270,4270,4260,4265,361749
20200806,1021,4265,4265,4255,4260,430016
20200806,1022,4260,4260,4250,4250,1584253
20200806,1023,4250,4260,4245,4255,482274
20200806,1024,4255,4255,4245,4245,319940
20200806,1025,4250,4250,4240,4250,1075216
20200806,1026,4245,4250,4245,4245,152600
20200806,1027,4250,4250,4245,4245,172553
20200806,1028,4245,4250,4240,4245,1305597
20200806,1029,4245,4250,4240,4250,317333
20200806,1030,4245,4250,4240,4245,602149
20200806,1031,4245,4245,4235,4245,1704712
20200806,1032,4245,4245,4235,4235,560693
20200806,1033,4235,4245,4230,4240,1378287
20200806,1034,4240,4245,4235,4240,427298
20200806,1035,4240,4240,4230,4235,718180
20200806,1036,4235,4240,4230,4235,460623
20200806,1037,4230,4235,4230,4235,158360
20200806,1038,4235,4245,4230,4240,785577
20200806,1039,4240,4240,4230,4240,587762
20200806,1040,4235,4245,4230,4240,398945
20200806,1041,4245,4245,4235,4240,263711
20200806,1042,4240,4245,4235,4240,309311
20200806,1043,4240,4245,4240,4245,68828
20200806,1044,4245,4245,4235,4240,336064
20200806,1045,4240,4245,4240,4245,735400
20200806,1046,4245,4250,4240,4245,382884
20200806,1047,4245,4250,4245,4250,80960
20200806,1048,4250,4255,4245,4255,687225
20200806,1049,4250,4255,4245,4250,197920
20200806,1050,4250,4250,4245,4250,132480
20200806,1051,4250,4255,4245,4255,168539
20200806,1052,4255,4260,4250,4255,1225914
20200806,1053,4255,4265,4250,4265,1002506
20200806,1054,4260,4270,4260,4270,1195340
20200806,1055,4270,4275,4265,4275,773493
20200806,1056,4275,4280,4270,4275,958709
20200806,1057,4275,4275,4270,4275,522684
20200806,1058,4275,4280,4270,4280,529423
20200806,1059,4275,4280,4270,4280,666820
20200806,1100,4275,4280,4275,4280,405481
20200806,1101,4280,4280,4270,4275,440257
20200806,1102,4270,4280,4270,4270,473560
20200806,1103,4270,4275,4270,4275,680204
20200806,1104,4275,4285,4270,4280,844996
20200806,1105,4285,4295,4285,4290,1177104
20200806,1106,4290,4300,4290,4300,1002299
20200806,1107,4295,4300,4290,4295,2026364
20200806,1108,4300,4305,4295,4295,1049484
20200806,1109,4300,4305,4295,4300,978545
20200806,1110,4300,4310,4300,4305,1402283
20200806,1111,4305,4315,4300,4310,991073
20200806,1112,4310,4315,4310,4315,830018
20200806,1113,4315,4320,4310,4315,1723440
20200806,1114,4320,4320,4310,4315,693278
20200806,1115,4315,4320,4305,4305,415543
20200806,1116,4305,4310,4300,4300,715903
20200806,1117,4300,4305,4295,4300,1323342
20200806,1118,4305,4305,4300,4300,298259
20200806,1119,4305,4305,4295,4295,467835
20200806,1120,4295,4300,4290,4295,996571
20200806,1121,4290,4295,4285,4295,504551
20200806,1122,4295,4295,4285,4295,402237
20200806,1123,4295,4295,4290,4295,272723
20200806,1124,4295,4300,4290,4295,606648
20200806,1125,4300,4300,4290,4290,174801
20200806,1126,4290,4300,4285,4295,658635
20200806,1127,4295,4300,4295,4300,266923
20200806,1128,4295,4300,4290,4290,322344
20200806,1129,4295,4295,4290,4290,45747
20200806,1130,4295,4300,4290,4295,259940
20200806,1131,4295,4310,4295,4310,1336720
20200806,1132,4310,4315,4305,4310,733858
20200806,1133,4310,4320,4300,4305,988014
20200806,1134,4305,4310,4295,4295,635119
20200806,1135,4300,4305,4295,4300,307115
20200806,1136,4300,4315,4300,4310,697984
20200806,1137,4310,4310,4305,4305,169982
20200806,1138,4305,4315,4305,4310,528669
20200806,1139,4310,4315,4305,4310,305815
20200806,1140,4305,4315,4305,4310,429745
20200806,1141,4310,4320,4305,4315,858067
20200806,1142,4315,4320,4310,4320,272836
20200806,1143,4320,4325,4315,4320,1134452
20200806,1144,4320,4330,4320,4325,894143
20200806,1145,4320,4330,4320,4330,901300
20200806,1146,4325,4335,4325,4335,817912
20200806,1147,4330,4335,4325,4325,858926
20200806,1148,4330,4335,4320,4320,933192
20200806,1149,4320,4325,4315,4320,717376
20200806,1150,4320,4325,4320,4320,154066
20200806,1151,4320,4330,4320,4330,360898
20200806,1152,4330,4330,4325,4330,186828
20200806,1153,4325,4330,4320,4330,241414
20200806,1154,4325,4330,4325,4330,531777
20200806,1155,4330,4335,4325,4335,889872
20200806,1156,4335,4335,4325,4325,874482
20200806,1157,4330,4330,4320,4330,379366
20200806,1158,4325,4335,4325,4335,342014
20200806,1159,4335,4340,4330,4340,573257
20200806,1200,4340,4340,4330,4340,686505
20200806,1201,4335,4340,4330,4335,473324
20200806,1202,4335,4335,4325,4330,482753
20200806,1203,4325,4330,4325,4325,142241
20200806,1204,4325,4330,4320,4320,357071
20200806,1205,4320,4325,4320,4320,572570
20200806,1206,4320,4325,4315,4320,339136
20200806,1207,4325,4325,4315,4320,130750
20200806,1208,4325,4325,4315,4315,93603
20200806,1209,4320,4320,4310,4310,334736
20200806,1210,4310,4315,4310,4315,345966
20200806,1211,4315,4320,4310,4310,178280
20200806,1212,4310,4315,4305,4310,334501
20200806,1213,4310,4310,4305,4310,44670
20200806,1214,4305,4315,4305,4310,678564
20200806,1215,4310,4310,4305,4310,54920
20200806,1216,4305,4310,4300,4300,610065
20200806,1217,4300,4305,4295,4300,543602
20200806,1218,4295,4305,4295,4305,293646
20200806,1219,4300,4305,4290,4295,308959
20200806,1220,4295,4295,4290,4290,190362
20200806,1221,4290,4295,4290,4295,112007
20200806,1222,4295,4300,4290,4295,754984
20200806,1223,4295,4300,4295,4295,284221
20200806,1224,4295,4295,4285,4290,395528
20200806,1225,4295,4300,4290,4295,330436
20200806,1226,4295,4295,4290,4290,632133
20200806,1227,4290,4295,4290,4295,38461
20200806,1228,4295,4295,4290,4295,248132
20200806,1229,4295,4305,4295,4305,307968
20200806,1230,4305,4305,4300,4305,165722
20200806,1231,4305,4310,4300,4305,259473
20200806,1232,4305,4310,4300,4310,210586
20200806,1233,4305,4310,4305,4305,197461
20200806,1234,4305,4305,4295,4300,257885
20200806,1235,4300,4300,4290,4295,249592
20200806,1236,4295,4295,4285,4290,514044
20200806,1237,4290,4295,4285,4290,277799
20200806,1238,4290,4295,4290,4290,54260
20200806,1239,4295,4300,4290,4300,210091
20200806,1240,4300,4300,4290,4295,203600
20200806,1241,4295,4300,4290,4295,173867
20200806,1242,4295,4300,4295,4295,136871
20200806,1243,4295,4295,4290,4295,378330
20200806,1244,4290,4295,4290,4295,324196
20200806,1245,4300,4300,4290,4295,142025
20200806,1246,4295,4295,4290,4295,6936
20200806,1247,4295,4295,4290,4295,27820
20200806,1248,4295,4300,4290,4290,161661
20200806,1249,4295,4295,4290,4295,11330
20200806,1250,4295,4300,4290,4300,98080
20200806,1251,4295,4295,4290,4295,131154
20200806,1252,4295,4300,4290,4295,163353
20200806,1253,4300,4300,4295,4300,228155
20200806,1254,4295,4300,4295,4295,24767
20200806,1255,4295,4300,4295,4300,11800
20200806,1256,4300,4300,4295,4295,32213
20200806,1257,4300,4300,4290,4295,271191
20200806,1258,4295,4300,4295,4300,51139
20200806,1259,4300,4300,4295,4300,36386
20200806,1300,4300,4305,4300,4305,276829
20200806,1301,4305,4305,4295,4295,215523
20200806,1302,4300,4300,4295,4295,89673
20200806,1303,4300,4300,4295,4295,19619
20200806,1304,4300,4300,4295,4300,22997
20200806,1305,4300,4300,4295,4300,74760
20200806,1306,4295,4300,4290,4295,613659
20200806,1307,4295,4300,4295,4300,66843
20200806,1308,4300,4300,4295,4295,69037
20200806,1309,4295,4300,4285,4285,718906
20200806,1310,4285,4290,4275,4275,1436502
20200806,1311,4280,4285,4275,4285,418696
20200806,1312,4285,4290,4280,4285,255653
20200806,1313,4285,4295,4285,4295,228142
20200806,1314,4295,4300,4290,4295,354283
20200806,1315,4295,4300,4295,4300,170811
20200806,1316,4300,4310,4295,4310,1239377
20200806,1317,4310,4310,4300,4305,475525
20200806,1318,4305,4310,4300,4305,187355
20200806,1319,4300,4305,4300,4300,20360
20200806,1320,4300,4300,4295,4300,389366
20200806,1321,4300,4300,4290,4295,277051
20200806,1322,4295,4300,4290,4300,109242
20200806,1323,4300,4305,4295,4300,616587
20200806,1324,4300,4300,4295,4295,36986
20200806,1325,4295,4305,4295,4300,540662
20200806,1326,4300,4305,4295,4300,462422
20200806,1327,4300,4305,4295,4300,120295
20200806,1328,4300,4300,4295,4295,75554
20200806,1329,4295,4300,4295,4295,332378
20200806,1330,4295,4305,4295,4295,338126
20200806,1331,4295,4300,4295,4300,36921
20200806,1332,4300,4305,4295,4300,47548
20200806,1333,4305,4305,4300,4300,130791
20200806,1334,4295,4300,4290,4290,389021
20200806,1335,4295,4295,4290,4290,28335
20200806,1336,4295,4295,4290,4295,87989
20200806,1337,4295,4295,4285,4290,493398
20200806,1338,4290,4295,4290,4295,188596
20200806,1339,4290,4295,4290,4290,69244
20200806,1340,4290,4295,4290,4290,36712
20200806,1341,4290,4295,4290,4290,16995
20200806,1342,4290,4295,4290,4290,9231
20200806,1343,4295,4295,4290,4290,205931
20200806,1344,4295,4295,4285,4290,320753
20200806,1345,4290,4290,4285,4285,42746
20200806,1346,4290,4295,4285,4295,275011
20200806,1347,4295,4295,4290,4295,22701
20200806,1348,4290,4295,4285,4290,599461
20200806,1349,4290,4295,4285,4290,350063
20200806,1350,4290,4295,4285,4290,41195
20200806,1351,4290,4295,4290,4295,236480
20200806,1352,4290,4295,4290,4295,151627
20200806,1353,4290,4295,4290,4290,182836
20200806,1354,4290,4290,4285,4285,81843
20200806,1355,4290,4290,4275,4285,1363259
20200806,1356,4285,4290,4280,4290,401615
20200806,1357,4290,4290,4280,4285,323263
20200806,1358,4285,4290,4280,4290,836121
20200806,1359,4290,4290,4285,4285,5102
20200806,1400,4285,4290,4285,4285,123905
20200806,1401,4290,4290,4285,4285,29537
20200806,1402,4290,4290,4280,4280,232159
20200806,1403,4280,4285,4280,4285,324946
20200806,1404,4280,4285,4275,4275,320541
20200806,1405,4275,4285,4275,4285,249472
20200806,1406,4285,4285,4280,4280,224238
20200806,1407,4280,4280,4275,4280,38896
20200806,1408,4280,4280,4270,4275,368510
20200806,1409,4270,4275,4265,4270,1382248
20200806,1410,4270,4275,4265,4270,130968
20200806,1411,4265,4275,4265,4270,1126388
20200806,1412,4270,4275,4265,4270,67207
20200806,1413,4270,4270,4265,4270,54735
20200806,1414,4270,4275,4265,4270,309252
20200806,1415,4270,4275,4265,4270,1203803
20200806,1416,4270,4275,4265,4275,270778
20200806,1417,4275,4280,4275,4275,136033
20200806,1418,4280,4280,4275,4275,60235
20200806,1419,4275,4280,4275,4280,123236
20200806,1420,4275,4280,4270,4275,419971
20200806,1421,4280,4280,4275,4275,189503
20200806,1422,4275,4280,4275,4280,131961
20200806,1423,4280,4285,4275,4280,408200
20200806,1424,4280,4285,4280,4285,404012
20200806,1425,4285,4285,4280,4280,49864
20200806,1426,4280,4285,4275,4280,299932
20200806,1427,4280,4285,4275,4285,74796
20200806,1428,4285,4285,4280,4280,237385
20200806,1429,4280,4285,4275,4280,182984
20200806,1430,4280,4285,4280,4280,80590
20200806,1431,4280,4280,4275,4280,176667
20200806,1432,4275,4280,4275,4275,27929
20200806,1433,4280,4285,4275,4285,312751
20200806,1434,4285,4285,4275,4275,61966
20200806,1435,4280,4280,4275,4280,110260
20200806,1436,4280,4290,4275,4290,505966
20200806,1437,4290,4290,4280,4290,116009
20200806,1438,4285,4290,4285,4285,23054
20200806,1439,4285,4290,4285,4290,93769
20200806,1440,4285,4290,4285,4285,126054
20200806,1441,4285,4290,4280,4285,785099
20200806,1442,4280,4290,4280,4285,196110
20200806,1443,4285,4290,4285,4285,49114
20200806,1444,4285,4295,4285,4290,602984
20200806,1445,4295,4295,4290,4295,182794
20200806,1446,4295,4300,4290,4295,620056
20200806,1447,4295,4295,4285,4290,200075
20200806,1448,4290,4290,4285,4290,262847
20200806,1449,4290,4290,4280,4280,407929
20200806,1450,4280,4285,4275,4275,374193
20200806,1451,4275,4285,4275,4275,671706
20200806,1452,4280,4285,4275,4285,198439
20200806,1453,4280,4285,4280,4280,135652
20200806,1454,4280,4290,4280,4290,724811
20200806,1455,4285,4295,4280,4295,299989
20200806,1456,4295,4295,4285,4290,282813
20200806,1457,4290,4295,4285,4295,39861
20200806,1458,4290,4300,4290,4300,393229
20200806,1459,4300,4300,4290,4295,309750
20200806,1500,4290,4300,4290,4295,301821
20200806,1501,4290,4295,4290,4290,404240
20200806,1502,4285,4290,4280,4285,206515
20200806,1503,4285,4290,4280,4285,445421
20200806,1504,4290,4290,4280,4285,393018
20200806,1505,4285,4285,4280,4280,120427
20200806,1506,4280,4285,4280,4285,96201
20200806,1507,4285,4285,4275,4285,143313
20200806,1508,4285,4290,4280,4285,466375
20200806,1509,4285,4290,4280,4285,188564
20200806,1510,4285,4290,4280,4285,146520
20200806,1511,4285,4285,4280,4285,137649
20200806,1512,4285,4290,4280,4290,191865
20200806,1513,4290,4290,4285,4285,609334
20200806,1514,4285,4290,4285,4285,97920
20200806,1515,4290,4290,4285,4290,106316
20200806,1516,4285,4290,4280,4285,332612
20200806,1517,4285,4285,4280,4285,277936
20200806,1518,4285,4290,4280,4285,279544
20200806,1519,4285,4285,4280,4285,340238
20200806,1520,4280,4285,4275,4280,1158366
20200806,1530,4275,4275,4275,4275,1860342