날짜,시간,시가,고가,저가,종가,거래량
20200831,0901,4130,4135,4115,4120,2289316
20200831,0902,4115,4120,4100,4110,1799190
20200831,0903,4110,4115,4095,4100,3361289
20200831,0904,4100,4110,4095,4100,1210805
20200831,0905,4105,4105,4095,4100,835388
20200831,0906,4095,4110,4095,4110,1400045
20200831,0907,4110,4120,4105,4110,756477
20200831,0908,4115,4120,4110,4115,676235
20200831,0909,4115,4120,4110,4115,577824
20200831,0910,4115,4120,4105,4110,1783155
20200831,0911,4105,4115,4100,4110,766108
20200831,0912,4110,4120,4110,4115,520060
20200831,0913,4115,4120,4110,4120,191248
20200831,0914,4120,4125,4115,4120,670409
20200831,0915,4120,4125,4115,4125,359455
20200831,0916,4125,4125,4110,4115,380535
20200831,0917,4120,4130,4115,4125,734942
20200831,0918,4125,4125,4115,4125,511809
20200831,0919,4125,4130,4120,4130,700667
20200831,0920,4125,4135,4125,4125,942991
20200831,0921,4130,4130,4120,4125,201080
20200831,0922,4130,4140,4125,4135,825571
20200831,0923,4135,4140,4125,4140,368080
20200831,0924,4140,4140,4130,4135,483926
20200831,0925,4135,4140,4130,4135,228890
20200831,0926,4140,4140,4130,4140,375791
20200831,0927,4140,4140,4135,4135,131923
20200831,0928,4135,4140,4125,4130,795472
20200831,0929,4125,4130,4120,4125,1769630
20200831,0930,4130,4140,4125,4140,629243
20200831,0931,4140,4140,4125,4125,626200
20200831,0932,4125,4125,4115,4125,354162
20200831,0933,4125,4140,4120,4140,531802
20200831,0934,4140,4145,4135,4140,861250
20200831,0935,4140,4145,4135,4140,578425
20200831,0936,4140,4140,4135,4140,485705
20200831,0937,4140,4145,4135,4140,219648
20200831,0938,4140,4150,4140,4145,369442
20200831,0939,4145,4145,4135,4140,439295
20200831,0940,4140,4140,4130,4135,419887
20200831,0941,4135,4140,4125,4130,435501
20200831,0942,4125,4140,4125,4140,585392
20200831,0943,4135,4145,4135,4140,433231
20200831,0944,4140,4140,4130,4135,405953
20200831,0945,4135,4135,4125,4125,216212
20200831,0946,4130,4135,4130,4135,64749
20200831,0947,4135,4140,4130,4135,659052
20200831,0948,4135,4145,4135,4140,487336
20200831,0949,4140,4145,4135,4140,275936
20200831,0950,4140,4145,4135,4140,178657
20200831,0951,4145,4145,4140,4140,370608
20200831,0952,4140,4150,4140,4140,725026
20200831,0953,4145,4150,4140,4150,535934
20200831,0954,4145,4155,4145,4150,435108
20200831,0955,4150,4155,4150,4155,72517
20200831,0956,4155,4160,4150,4155,1614053
20200831,0957,4155,4155,4145,4150,457933
20200831,0958,4150,4155,4145,4150,81115
20200831,0959,4150,4155,4145,4150,272288
20200831,1000,4150,4160,4150,4155,483732
20200831,1001,4155,4170,4155,4165,1217271
20200831,1002,4170,4175,4155,4160,1025191
20200831,1003,4160,4165,4150,4155,334315
20200831,1004,4155,4160,4145,4150,536362
20200831,1005,4145,4155,4145,4150,191580
20200831,1006,4155,4160,4150,4155,421849
20200831,1007,4155,4165,4155,4165,343790
20200831,1008,4165,4165,4155,4155,271904
20200831,1009,4160,4165,4155,4165,469906
20200831,1010,4160,4165,4160,4160,99846
20200831,1011,4160,4180,4160,4175,1065783
20200831,1012,4180,4180,4170,4175,583064
20200831,1013,4170,4175,4170,4175,308169
20200831,1014,4175,4185,4175,4175,365561
20200831,1015,4180,4180,4170,4175,552351
20200831,1016,4175,4175,4165,4165,490958
20200831,1017,4165,4165,4160,4160,222212
20200831,1018,4160,4165,4160,4165,230509
20200831,1019,4165,4170,4155,4165,295845
20200831,1020,4165,4170,4160,4165,209691
20200831,1021,4165,4175,4160,4170,208041
20200831,1022,4170,4170,4165,4165,197727
20200831,1023,4165,4170,4160,4170,252384
20200831,1024,4175,4175,4165,4165,67083
20200831,1025,4165,4170,4165,4170,87774
20200831,1026,4165,4170,4160,4160,105868
20200831,1027,4165,4170,4160,4165,262655
20200831,1028,4160,4165,4155,4160,481375
20200831,1029,4160,4170,4155,4170,259020
20200831,1030,4165,4175,4165,4170,283556
20200831,1031,4170,4170,4160,4165,547563
20200831,1032,4160,4170,4160,4170,616290
20200831,1033,4170,4170,4160,4160,147168
20200831,1034,4160,4170,4160,4170,41199
20200831,1035,4170,4175,4165,4170,174997
20200831,1036,4170,4175,4165,4170,455695
20200831,1037,4170,4180,4170,4175,308939
20200831,1038,4175,4180,4170,4175,532216
20200831,1039,4175,4180,4175,4180,65978
20200831,1040,4180,4185,4175,4185,668900
20200831,1041,4185,4190,4180,4185,667112
20200831,1042,4180,4190,4180,4185,379266
20200831,1043,4185,4195,4185,4190,876626
20200831,1044,4190,4195,4185,4190,460470
20200831,1045,4195,4195,4190,4190,306580
20200831,1046,4190,4195,4180,4185,274077
20200831,1047,4185,4185,4175,4180,442509
20200831,1048,4180,4190,4175,4185,792635
20200831,1049,4185,4190,4180,4185,293912
20200831,1050,4180,4190,4180,4190,234651
20200831,1051,4190,4190,4185,4190,135563
20200831,1052,4185,4195,4185,4190,1215192
20200831,1053,4190,4200,4190,4200,444776
20200831,1054,4195,4205,4195,4205,545989
20200831,1055,4200,4210,4195,4205,774867
20200831,1056,4210,4210,4200,4210,725333
20200831,1057,4210,4210,4200,4200,174700
20200831,1058,4200,4205,4195,4200,658990
20200831,1059,4195,4205,4195,4205,487569
20200831,1100,4200,4205,4195,4200,506084
20200831,1101,4200,4200,4195,4195,250370
20200831,1102,4195,4200,4190,4195,448187
20200831,1103,4195,4200,4190,4190,164400
20200831,1104,4190,4195,4190,4190,397622
20200831,1105,4190,4195,4190,4190,92294
20200831,1106,4190,4195,4190,4195,129356
20200831,1107,4195,4200,4190,4195,158583
20200831,1108,4200,4200,4190,4195,179397
20200831,1109,4200,4200,4195,4195,66748
20200831,1110,4195,4200,4190,4190,176887
20200831,1111,4190,4195,4185,4185,153403
20200831,1112,4190,4190,4180,4185,329965
20200831,1113,4185,4185,4175,4175,346950
20200831,1114,4175,4180,4175,4175,486132
20200831,1115,4175,4180,4170,4180,672141
20200831,1116,4180,4185,4175,4185,212500
20200831,1117,4185,4190,4180,4185,287243
20200831,1118,4190,4190,4185,4190,330810
20200831,1119,4190,4190,4185,4190,96566
20200831,1120,4190,4195,4185,4195,814822
20200831,1121,4190,4195,4190,4195,272282
20200831,1122,4195,4195,4185,4185,245416
20200831,1123,4185,4190,4185,4190,13394
20200831,1124,4190,4200,4190,4195,234094
20200831,1125,4195,4195,4185,4190,164438
20200831,1126,4190,4190,4185,4185,52854
20200831,1127,4185,4195,4185,4190,136981
20200831,1128,4190,4195,4190,4190,66826
20200831,1129,4195,4200,4190,4195,374618
20200831,1130,4195,4200,4195,4200,223165
20200831,1131,4200,4200,4190,4195,74876
20200831,1132,4195,4200,4190,4190,209118
20200831,1133,4190,4190,4190,4190,21565
20200831,1134,4190,4190,4185,4185,10253
20200831,1135,4185,4190,4185,4185,219109
20200831,1136,4190,4195,4185,4195,273750
20200831,1137,4195,4195,4190,4190,189604
20200831,1138,4195,4200,4190,4195,176023
20200831,1139,4195,4205,4195,4205,564630
20200831,1140,4205,4205,4200,4205,37292
20200831,1141,4205,4205,4195,4200,304586
20200831,1142,4205,4205,4200,4200,57210
20200831,1143,4205,4205,4200,4200,68320
20200831,1144,4205,4205,4195,4200,260549
20200831,1145,4205,4205,4200,4205,574913
20200831,1146,4205,4210,4205,4205,52201
20200831,1147,4210,4215,4205,4210,1220896
20200831,1148,4210,4210,4200,4205,390224
20200831,1149,4205,4210,4195,4205,245124
20200831,1150,4205,4205,4195,4195,100026
20200831,1151,4195,4200,4195,4195,5563
20200831,1152,4200,4200,4190,4195,467442
20200831,1153,4200,4200,4195,4200,24217
20200831,1154,4200,4200,4195,4195,190086
20200831,1155,4200,4205,4195,4205,210462
20200831,1156,4205,4210,4200,4205,149432
20200831,1157,4205,4205,4200,4200,141035
20200831,1158,4205,4205,4195,4195,98412
20200831,1159,4195,4200,4195,4195,176500
20200831,1200,4200,4200,4195,4195,77948
20200831,1201,4200,4205,4195,4200,352600
20200831,1202,4200,4205,4200,4200,24353
20200831,1203,4200,4205,4200,4200,102430
20200831,1204,4200,4200,4195,4200,41772
20200831,1205,4200,4205,4195,4205,131691
20200831,1206,4205,4205,4200,4205,242645
20200831,1207,4205,4210,4200,4210,149772
20200831,1208,4210,4210,4200,4205,157582
20200831,1209,4210,4210,4205,4210,75098
20200831,1210,4210,4215,4205,4210,378384
20200831,1211,4215,4215,4210,4215,78797
20200831,1212,4210,4215,4205,4205,232598
20200831,1213,4210,4215,4205,4215,119736
20200831,1214,4215,4215,4210,4210,409011
20200831,1215,4215,4220,4210,4220,647649
20200831,1216,4220,4225,4215,4220,1155503
20200831,1217,4225,4225,4220,4225,100895
20200831,1218,4225,4225,4215,4220,516771
20200831,1219,4215,4225,4215,4225,148003
20200831,1220,4225,4225,4215,4215,139873
20200831,1221,4215,4230,4215,4225,866827
20200831,1222,4225,4230,4220,4225,221868
20200831,1223,4230,4230,4225,4230,99026
20200831,1224,4230,4240,4225,4240,1236050
20200831,1225,4235,4240,4235,4235,1014911
20200831,1226,4240,4245,4230,4240,837814
20200831,1227,4240,4245,4235,4245,161677
20200831,1228,4245,4250,4240,4245,846577
20200831,1229,4245,4250,4245,4250,345477
20200831,1230,4245,4250,4240,4245,536635
20200831,1231,4245,4250,4235,4235,889309
20200831,1232,4235,4245,4230,4235,448197
20200831,1233,4235,4245,4230,4240,577165
20200831,1234,4245,4245,4235,4240,177310
20200831,1235,4240,4245,4235,4235,577474
20200831,1236,4230,4240,4230,4235,288621
20200831,1237,4235,4240,4230,4240,331816
20200831,1238,4240,4245,4230,4240,446215
20200831,1239,4245,4250,4240,4245,470312
20200831,1240,4245,4250,4240,4245,153241
20200831,1241,4245,4250,4240,4245,235128
20200831,1242,4250,4250,4240,4245,578156
20200831,1243,4250,4250,4245,4245,98240
20200831,1244,4245,4250,4235,4235,539199
20200831,1245,4240,4240,4235,4235,258416
20200831,1246,4235,4240,4230,4240,508581
20200831,1247,4240,4240,4230,4235,205591
20200831,1248,4235,4240,4230,4235,186836
20200831,1249,4235,4235,4225,4225,588352
20200831,1250,4230,4230,4225,4225,52759
20200831,1251,4225,4230,4225,4225,432525
20200831,1252,4225,4235,4220,4235,591114
20200831,1253,4235,4235,4230,4230,45063
20200831,1254,4235,4240,4230,4235,488297
20200831,1255,4240,4240,4235,4240,24916
20200831,1256,4240,4245,4235,4240,427896
20200831,1257,4240,4240,4235,4240,152791
20200831,1258,4235,4245,4235,4240,78415
20200831,1259,4245,4245,4240,4245,127808
20200831,1300,4245,4245,4235,4235,192591
20200831,1301,4235,4245,4235,4245,111612
20200831,1302,4240,4250,4240,4250,972244
20200831,1303,4250,4260,4245,4255,1279452
20200831,1304,4255,4260,4250,4255,607911
20200831,1305,4255,4260,4245,4245,330284
20200831,1306,4250,4255,4245,4250,300433
20200831,1307,4250,4255,4240,4245,422221
20200831,1308,4245,4250,4240,4245,100665
20200831,1309,4245,4245,4240,4240,267470
20200831,1310,4240,4245,4235,4245,131099
20200831,1311,4245,4250,4240,4250,147309
20200831,1312,4250,4255,4245,4250,266536
20200831,1313,4250,4255,4245,4255,147622
20200831,1314,4255,4255,4250,4255,74690
20200831,1315,4255,4255,4245,4250,253628
20200831,1316,4250,4255,4250,4250,76290
20200831,1317,4255,4255,4250,4250,67366
20200831,1318,4255,4260,4250,4260,678879
20200831,1319,4260,4265,4255,4265,868595
20200831,1320,4265,4265,4255,4255,394290
20200831,1321,4260,4265,4255,4260,253791
20200831,1322,4260,4265,4250,4255,352124
20200831,1323,4255,4265,4255,4260,1133713
20200831,1324,4260,4265,4250,4255,803771
20200831,1325,4250,4260,4250,4250,722613
20200831,1326,4250,4260,4250,4255,661436
20200831,1327,4255,4260,4250,4260,118766
20200831,1328,4255,4260,4255,4260,1017220
20200831,1329,4260,4265,4260,4265,45351
20200831,1330,4265,4270,4260,4265,735660
20200831,1331,4270,4275,4265,4270,1613750
20200831,1332,4270,4275,4265,4275,327564
20200831,1333,4275,4280,4270,4280,749525
20200831,1334,4280,4280,4275,4280,432805
20200831,1335,4280,4290,4275,4285,1749236
20200831,1336,4285,4290,4280,4290,566868
20200831,1337,4290,4295,4285,4290,960261
20200831,1338,4290,4295,4285,4295,668825
20200831,1339,4295,4300,4290,4300,1458571
20200831,1340,4300,4315,4295,4310,2446376
20200831,1341,4315,4315,4300,4305,1757439
20200831,1342,4300,4325,4300,4320,1756259
20200831,1343,4320,4325,4310,4310,3361833
20200831,1344,4310,4320,4305,4310,813265
20200831,1345,4310,4315,4300,4300,646797
20200831,1346,4300,4310,4300,4310,487185
20200831,1347,4305,4310,4295,4300,1393556
20200831,1348,4300,4305,4295,4295,668829
20200831,1349,4300,4305,4295,4300,705727
20200831,1350,4300,4300,4290,4290,688067
20200831,1351,4290,4300,4290,4295,1395994
20200831,1352,4295,4300,4290,4300,348762
20200831,1353,4300,4305,4295,4295,692658
20200831,1354,4300,4305,4295,4300,505049
20200831,1355,4300,4305,4295,4305,276928
20200831,1356,4305,4305,4295,4300,611343
20200831,1357,4305,4310,4300,4305,567080
20200831,1358,4305,4310,4300,4300,160478
20200831,1359,4305,4310,4300,4305,374118
20200831,1400,4305,4310,4305,4310,257971
20200831,1401,4305,4310,4305,4310,937489
20200831,1402,4305,4315,4305,4310,514592
20200831,1403,4310,4315,4300,4310,352436
20200831,1404,4310,4310,4295,4295,440444
20200831,1405,4295,4300,4285,4295,1494984
20200831,1406,4290,4300,4290,4295,332439
20200831,1407,4295,4310,4290,4305,684324
20200831,1408,4305,4305,4300,4305,134533
20200831,1409,4305,4305,4300,4305,54355
20200831,1410,4300,4310,4300,4305,402416
20200831,1411,4305,4310,4305,4310,327529
20200831,1412,4310,4310,4295,4300,357873
20200831,1413,4300,4305,4295,4305,97027
20200831,1414,4305,4310,4300,4305,485154
20200831,1415,4305,4310,4300,4310,98195
20200831,1416,4310,4310,4300,4305,149891
20200831,1417,4310,4320,4305,4315,1597980
20200831,1418,4320,4320,4310,4320,798681
20200831,1419,4320,4325,4315,4320,916828
20200831,1420,4325,4325,4315,4320,725854
20200831,1421,4320,4320,4305,4315,739773
20200831,1422,4315,4315,4305,4310,169964
20200831,1423,4305,4315,4305,4305,339168
20200831,1424,4305,4310,4300,4305,292161
20200831,1425,4305,4315,4305,4310,443727
20200831,1426,4305,4310,4295,4300,911837
20200831,1427,4300,4305,4295,4300,343090
20200831,1428,4295,4310,4295,4305,541435
20200831,1429,4310,4315,4305,4310,615550
20200831,1430,4310,4315,4305,4315,732903
20200831,1431,4315,4315,4305,4310,254001
20200831,1432,4310,4310,4300,4305,262749
20200831,1433,4300,4310,4300,4305,163819
20200831,1434,4300,4305,4295,4300,748605
20200831,1435,4295,4300,4290,4290,352938
20200831,1436,4290,4305,4290,4300,520036
20200831,1437,4295,4305,4295,4305,171125
20200831,1438,4305,4310,4300,4300,269505
20200831,1439,4305,4305,4295,4305,303465
20200831,1440,4300,4305,4295,4295,259291
20200831,1441,4295,4305,4295,4295,108702
20200831,1442,4300,4300,4290,4290,449504
20200831,1443,4290,4295,4285,4285,718794
20200831,1444,4285,4290,4275,4280,967011
20200831,1445,4280,4295,4280,4295,758008
20200831,1446,4290,4295,4280,4285,279844
20200831,1447,4280,4285,4280,4280,142991
20200831,1448,4285,4285,4270,4270,799149
20200831,1449,4275,4275,4260,4265,1927028
20200831,1450,4260,4270,4260,4265,1105303
20200831,1451,4260,4265,4255,4260,1692210
20200831,1452,4260,4270,4255,4260,801369
20200831,1453,4260,4260,4250,4255,824605
20200831,1454,4255,4255,4240,4245,746298
20200831,1455,4245,4255,4245,4255,792305
20200831,1456,4255,4255,4245,4250,580114
20200831,1457,4250,4255,4245,4245,768898
20200831,1458,4245,4250,4240,4245,507386
20200831,1459,4240,4245,4235,4240,851996
20200831,1500,4240,4250,4235,4245,609128
20200831,1501,4250,4260,4245,4260,778258
20200831,1502,4260,4260,4250,4260,647116
20200831,1503,4260,4265,4255,4255,554362
20200831,1504,4260,4280,4260,4275,1097812
20200831,1505,4275,4280,4270,4275,908819
20200831,1506,4275,4285,4275,4285,725195
20200831,1507,4280,4285,4275,4280,320976
20200831,1508,4280,4285,4275,4280,397504
20200831,1509,4285,4285,4275,4285,1055168
20200831,1510,4285,4285,4275,4285,294544
20200831,1511,4285,4295,4280,4295,1160446
20200831,1512,4295,4305,4290,4300,1722921
20200831,1513,4305,4310,4295,4305,1353838
20200831,1514,4310,4310,4305,4305,1074920
20200831,1515,4310,4320,4305,4315,1447840
20200831,1516,4315,4315,4305,4310,314071
20200831,1517,4310,4315,4300,4310,1302463
20200831,1518,4310,4315,4305,4310,644066
20200831,1519,4310,4320,4305,4315,985438
20200831,1520,4315,4320,4310,4315,1215489
20200831,1530,4325,4325,4325,4325,2556261