날짜,시간,시가,고가,저가,종가,거래량
20200807,0901,4245,4255,4235,4245,2618264
20200807,0902,4250,4255,4230,4240,1313350
20200807,0903,4240,4245,4235,4240,860590
20200807,0904,4240,4245,4220,4225,1480872
20200807,0905,4225,4225,4210,4215,1635403
20200807,0906,4215,4225,4210,4220,1564316
20200807,0907,4215,4230,4215,4225,813065
20200807,0908,4225,4235,4215,4230,785674
20200807,0909,4230,4235,4220,4225,743189
20200807,0910,4230,4230,4220,4225,513255
20200807,0911,4225,4230,4220,4225,377002
20200807,0912,4225,4240,4225,4235,498310
20200807,0913,4235,4245,4230,4245,746710
20200807,0914,4245,4245,4235,4240,858308
20200807,0915,4235,4240,4230,4235,608368
20200807,0916,4235,4245,4235,4240,513191
20200807,0917,4245,4245,4235,4240,672614
20200807,0918,4240,4240,4225,4230,575409
20200807,0919,4230,4230,4215,4225,1228633
20200807,0920,4225,4230,4220,4225,334518
20200807,0921,4225,4225,4215,4220,535432
20200807,0922,4220,4225,4215,4220,469941
20200807,0923,4215,4220,4205,4210,1667735
20200807,0924,4205,4210,4200,4205,2406474
20200807,0925,4200,4205,4195,4200,1189638
20200807,0926,4200,4205,4195,4205,539648
20200807,0927,4205,4215,4200,4210,669557
20200807,0928,4210,4215,4205,4210,647516
20200807,0929,4210,4215,4195,4210,1403475
20200807,0930,4210,4215,4195,4200,519812
20200807,0931,4200,4210,4195,4205,333344
20200807,0932,4200,4215,4200,4215,427071
20200807,0933,4215,4220,4210,4220,946921
20200807,0934,4220,4235,4220,4230,1417192
20200807,0935,4230,4235,4220,4225,691824
20200807,0936,4220,4235,4220,4225,470673
20200807,0937,4230,4240,4230,4235,731850
20200807,0938,4230,4240,4225,4225,893079
20200807,0939,4230,4235,4220,4220,330302
20200807,0940,4225,4225,4220,4225,632121
20200807,0941,4225,4235,4225,4230,253411
20200807,0942,4230,4235,4220,4225,190770
20200807,0943,4225,4230,4220,4225,185664
20200807,0944,4225,4225,4215,4215,335443
20200807,0945,4220,4220,4205,4210,750740
20200807,0946,4210,4220,4205,4220,397204
20200807,0947,4220,4225,4210,4215,429391
20200807,0948,4215,4220,4210,4215,110822
20200807,0949,4215,4225,4215,4220,294541
20200807,0950,4220,4225,4220,4220,294635
20200807,0951,4220,4230,4220,4230,605585
20200807,0952,4230,4230,4220,4225,326629
20200807,0953,4225,4230,4225,4230,98204
20200807,0954,4225,4240,4225,4235,1277823
20200807,0955,4235,4240,4230,4240,484017
20200807,0956,4235,4240,4230,4235,779410
20200807,0957,4235,4235,4225,4230,279907
20200807,0958,4230,4235,4220,4225,350861
20200807,0959,4230,4230,4220,4225,200440
20200807,1000,4225,4225,4215,4220,471552
20200807,1001,4220,4225,4215,4220,174363
20200807,1002,4220,4220,4210,4215,559203
20200807,1003,4215,4245,4210,4240,1540755
20200807,1004,4245,4255,4235,4245,1453106
20200807,1005,4245,4255,4240,4250,1068313
20200807,1006,4255,4255,4235,4240,888443
20200807,1007,4235,4245,4230,4240,592220
20200807,1008,4245,4255,4240,4255,868447
20200807,1009,4255,4260,4250,4260,1375452
20200807,1010,4260,4270,4255,4260,967960
20200807,1011,4260,4265,4250,4260,1155813
20200807,1012,4260,4265,4250,4255,761749
20200807,1013,4255,4260,4245,4245,795834
20200807,1014,4245,4250,4235,4240,613025
20200807,1015,4240,4240,4230,4235,752552
20200807,1016,4235,4240,4230,4240,816333
20200807,1017,4240,4245,4235,4245,432392
20200807,1018,4245,4250,4240,4250,368518
20200807,1019,4250,4260,4245,4250,761720
20200807,1020,4250,4250,4240,4240,245500
20200807,1021,4245,4245,4235,4240,343376
20200807,1022,4240,4250,4235,4250,486007
20200807,1023,4245,4255,4245,4255,349211
20200807,1024,4255,4255,4245,4255,233263
20200807,1025,4250,4255,4245,4250,570811
20200807,1026,4255,4260,4250,4255,377459
20200807,1027,4255,4260,4250,4255,307243
20200807,1028,4255,4255,4250,4255,66945
20200807,1029,4250,4265,4250,4265,744082
20200807,1030,4265,4265,4260,4265,712946
20200807,1031,4260,4270,4260,4270,1758771
20200807,1032,4265,4270,4255,4260,1299457
20200807,1033,4260,4260,4255,4255,219338
20200807,1034,4255,4270,4255,4265,751389
20200807,1035,4270,4270,4260,4270,588369
20200807,1036,4270,4270,4260,4270,834931
20200807,1037,4265,4275,4265,4275,558502
20200807,1038,4275,4275,4260,4265,1072598
20200807,1039,4265,4265,4260,4265,518544
20200807,1040,4265,4265,4260,4260,37408
20200807,1041,4265,4270,4255,4260,676462
20200807,1042,4260,4260,4255,4260,745872
20200807,1043,4255,4265,4255,4265,237380
20200807,1044,4265,4265,4255,4255,416468
20200807,1045,4255,4255,4250,4250,222533
20200807,1046,4250,4255,4245,4250,879225
20200807,1047,4250,4255,4245,4245,468135
20200807,1048,4245,4250,4240,4250,253733
20200807,1049,4250,4250,4240,4245,408446
20200807,1050,4240,4245,4235,4240,542524
20200807,1051,4240,4245,4235,4240,610956
20200807,1052,4240,4245,4235,4245,216133
20200807,1053,4245,4245,4240,4245,78912
20200807,1054,4240,4245,4240,4245,238339
20200807,1055,4240,4245,4235,4240,231156
20200807,1056,4240,4250,4240,4250,444303
20200807,1057,4250,4250,4240,4240,454792
20200807,1058,4240,4245,4235,4240,208279
20200807,1059,4245,4245,4235,4245,60577
20200807,1100,4245,4245,4235,4240,622416
20200807,1101,4240,4245,4235,4240,911441
20200807,1102,4240,4245,4235,4245,279675
20200807,1103,4245,4245,4240,4245,680639
20200807,1104,4240,4245,4240,4245,42638
20200807,1105,4245,4250,4240,4240,208190
20200807,1106,4240,4245,4235,4240,431970
20200807,1107,4240,4240,4235,4240,77571
20200807,1108,4240,4245,4235,4245,70375
20200807,1109,4245,4245,4240,4245,113321
20200807,1110,4245,4245,4235,4245,139852
20200807,1111,4245,4255,4240,4250,745933
20200807,1112,4250,4255,4250,4255,14350
20200807,1113,4250,4260,4250,4260,499827
20200807,1114,4255,4265,4255,4260,274303
20200807,1115,4260,4260,4255,4260,195834
20200807,1116,4260,4265,4255,4260,196356
20200807,1117,4265,4265,4260,4265,242083
20200807,1118,4265,4265,4260,4265,720097
20200807,1119,4265,4270,4265,4265,126385
20200807,1120,4265,4270,4265,4270,38900
20200807,1121,4270,4270,4260,4260,1152047
20200807,1122,4265,4265,4255,4260,448495
20200807,1123,4260,4260,4255,4255,75559
20200807,1124,4255,4265,4255,4265,105390
20200807,1125,4265,4265,4260,4265,72216
20200807,1126,4265,4270,4265,4270,368278
20200807,1127,4270,4275,4270,4275,1157226
20200807,1128,4275,4285,4270,4280,1155902
20200807,1129,4280,4285,4280,4285,536953
20200807,1130,4280,4290,4280,4290,705238
20200807,1131,4285,4290,4280,4290,367046
20200807,1132,4290,4290,4285,4285,355838
20200807,1133,4285,4290,4285,4285,957718
20200807,1134,4285,4295,4285,4290,777958
20200807,1135,4290,4295,4285,4290,280560
20200807,1136,4290,4295,4280,4285,449114
20200807,1137,4285,4285,4280,4280,139496
20200807,1138,4285,4295,4280,4290,557034
20200807,1139,4290,4295,4285,4290,325750
20200807,1140,4295,4295,4290,4295,76952
20200807,1141,4295,4300,4290,4300,405755
20200807,1142,4300,4300,4295,4300,162553
20200807,1143,4300,4305,4295,4300,838995
20200807,1144,4305,4310,4300,4305,497935
20200807,1145,4305,4305,4295,4305,562152
20200807,1146,4300,4305,4300,4300,503066
20200807,1147,4300,4300,4290,4295,701977
20200807,1148,4295,4300,4290,4290,496903
20200807,1149,4295,4300,4290,4300,335073
20200807,1150,4300,4300,4290,4290,242852
20200807,1151,4295,4300,4295,4295,224843
20200807,1152,4295,4300,4285,4290,794085
20200807,1153,4290,4305,4290,4300,965161
20200807,1154,4300,4300,4295,4300,180962
20200807,1155,4300,4305,4295,4300,530142
20200807,1156,4300,4305,4300,4300,408436
20200807,1157,4300,4300,4295,4300,197923
20200807,1158,4300,4305,4295,4300,164882
20200807,1159,4300,4310,4300,4310,601711
20200807,1200,4310,4315,4300,4305,477404
20200807,1201,4305,4305,4295,4295,380148
20200807,1202,4295,4300,4290,4295,716833
20200807,1203,4300,4305,4295,4300,212629
20200807,1204,4305,4305,4300,4305,65578
20200807,1205,4305,4305,4295,4300,134179
20200807,1206,4295,4305,4295,4300,163433
20200807,1207,4300,4300,4295,4300,108199
20200807,1208,4300,4300,4290,4290,392763
20200807,1209,4290,4300,4290,4300,259909
20200807,1210,4300,4305,4295,4300,352625
20200807,1211,4300,4305,4295,4305,458287
20200807,1212,4305,4315,4300,4315,366873
20200807,1213,4310,4315,4305,4315,520462
20200807,1214,4315,4315,4305,4305,234705
20200807,1215,4310,4310,4305,4310,37368
20200807,1216,4305,4310,4300,4300,160420
20200807,1217,4300,4305,4295,4295,654048
20200807,1218,4295,4300,4295,4295,32826
20200807,1219,4295,4300,4290,4295,426536
20200807,1220,4290,4300,4290,4295,197852
20200807,1221,4295,4300,4290,4295,248914
20200807,1222,4295,4300,4295,4300,18335
20200807,1223,4300,4305,4300,4300,362012
20200807,1224,4300,4305,4300,4305,373585
20200807,1225,4305,4305,4300,4300,299172
20200807,1226,4300,4305,4295,4305,35015
20200807,1227,4300,4310,4300,4305,383742
20200807,1228,4305,4310,4305,4305,192550
20200807,1229,4310,4320,4305,4320,898840
20200807,1230,4320,4320,4310,4315,164665
20200807,1231,4315,4315,4305,4310,270875
20200807,1232,4310,4315,4305,4310,351047
20200807,1233,4315,4315,4305,4310,29850
20200807,1234,4310,4310,4305,4305,452777
20200807,1235,4305,4310,4300,4305,486166
20200807,1236,4305,4310,4300,4305,76986
20200807,1237,4310,4315,4305,4310,432721
20200807,1238,4310,4310,4300,4310,215595
20200807,1239,4305,4310,4300,4305,129416
20200807,1240,4300,4310,4300,4310,115636
20200807,1241,4305,4315,4305,4315,279052
20200807,1242,4315,4320,4310,4315,608780
20200807,1243,4315,4315,4305,4310,459367
20200807,1244,4305,4310,4300,4305,341346
20200807,1245,4310,4310,4300,4305,459460
20200807,1246,4305,4310,4295,4300,606409
20200807,1247,4300,4300,4295,4295,54337
20200807,1248,4295,4300,4295,4295,700403
20200807,1249,4295,4300,4295,4295,318756
20200807,1250,4295,4295,4290,4295,193048
20200807,1251,4295,4300,4290,4295,292133
20200807,1252,4295,4295,4290,4290,302536
20200807,1253,4290,4300,4290,4295,291853
20200807,1254,4290,4300,4290,4295,258828
20200807,1255,4295,4300,4290,4295,150527
20200807,1256,4295,4300,4290,4295,417424
20200807,1257,4295,4300,4290,4300,87894
20200807,1258,4295,4295,4290,4290,404644
20200807,1259,4295,4295,4290,4290,41052
20200807,1300,4290,4295,4285,4285,866775
20200807,1301,4285,4295,4285,4290,327558
20200807,1302,4290,4295,4290,4295,328553
20200807,1303,4295,4300,4290,4295,471174
20200807,1304,4295,4300,4290,4295,211619
20200807,1305,4295,4295,4290,4290,92412
20200807,1306,4290,4295,4290,4295,123826
20200807,1307,4295,4295,4290,4295,157330
20200807,1308,4295,4295,4290,4290,782733
20200807,1309,4295,4295,4290,4290,10858
20200807,1310,4290,4295,4290,4295,122887
20200807,1311,4295,4295,4290,4295,50137
20200807,1312,4290,4300,4290,4295,434094
20200807,1313,4295,4300,4295,4300,155437
20200807,1314,4300,4300,4295,4300,90995
20200807,1315,4295,4300,4290,4290,256330
20200807,1316,4295,4295,4290,4290,177308
20200807,1317,4295,4295,4290,4295,28370
20200807,1318,4290,4300,4290,4300,87155
20200807,1319,4295,4300,4295,4300,11545
20200807,1320,4300,4305,4295,4300,498007
20200807,1321,4300,4300,4290,4295,308328
20200807,1322,4295,4295,4290,4295,60520
20200807,1323,4295,4295,4290,4295,18988
20200807,1324,4295,4300,4290,4295,154477
20200807,1325,4295,4300,4290,4295,122932
20200807,1326,4295,4300,4295,4295,50259
20200807,1327,4295,4300,4290,4295,97582
20200807,1328,4295,4295,4290,4295,40451
20200807,1329,4295,4295,4290,4295,6954
20200807,1330,4295,4295,4290,4295,273866
20200807,1331,4295,4300,4290,4295,47914
20200807,1332,4300,4305,4295,4300,550586
20200807,1333,4300,4300,4290,4295,293551
20200807,1334,4290,4295,4290,4295,13594
20200807,1335,4295,4295,4290,4295,273670
20200807,1336,4290,4295,4290,4295,17571
20200807,1337,4295,4295,4290,4290,366673
20200807,1338,4290,4295,4285,4290,474022
20200807,1339,4290,4290,4285,4290,253462
20200807,1340,4290,4290,4285,4290,148345
20200807,1341,4285,4290,4285,4290,19878
20200807,1342,4290,4290,4280,4280,504615
20200807,1343,4280,4285,4280,4285,171491
20200807,1344,4285,4285,4280,4285,42535
20200807,1345,4285,4285,4275,4275,376515
20200807,1346,4280,4285,4275,4280,443549
20200807,1347,4280,4280,4275,4280,90015
20200807,1348,4280,4280,4275,4280,86110
20200807,1349,4280,4280,4270,4275,580313
20200807,1350,4280,4280,4275,4280,78483
20200807,1351,4280,4280,4275,4280,60666
20200807,1352,4275,4280,4275,4280,34611
20200807,1353,4275,4280,4275,4280,342192
20200807,1354,4280,4285,4275,4280,161424
20200807,1355,4280,4285,4280,4285,165623
20200807,1356,4280,4285,4280,4280,78930
20200807,1357,4285,4290,4280,4285,223857
20200807,1358,4285,4290,4280,4290,446060
20200807,1359,4290,4290,4280,4285,54389
20200807,1400,4285,4285,4275,4280,246682
20200807,1401,4275,4285,4275,4280,186143
20200807,1402,4285,4290,4280,4285,258230
20200807,1403,4285,4290,4280,4285,190006
20200807,1404,4285,4285,4275,4285,242445
20200807,1405,4285,4290,4280,4285,288994
20200807,1406,4290,4290,4280,4285,50804
20200807,1407,4285,4290,4280,4285,208819
20200807,1408,4285,4290,4280,4280,80693
20200807,1409,4285,4285,4280,4285,17148
20200807,1410,4285,4290,4280,4290,321227
20200807,1411,4290,4290,4280,4290,104324
20200807,1412,4290,4290,4280,4280,225564
20200807,1413,4285,4290,4280,4280,288108
20200807,1414,4285,4285,4280,4285,175391
20200807,1415,4285,4285,4280,4285,41667
20200807,1416,4280,4285,4280,4285,23179
20200807,1417,4280,4285,4275,4280,410441
20200807,1418,4280,4280,4270,4275,608598
20200807,1419,4275,4280,4270,4275,168562
20200807,1420,4275,4280,4275,4280,189129
20200807,1421,4280,4285,4275,4280,267176
20200807,1422,4280,4285,4275,4280,140522
20200807,1423,4280,4280,4275,4275,21448
20200807,1424,4275,4280,4270,4275,502223
20200807,1425,4275,4275,4270,4270,79118
20200807,1426,4270,4275,4265,4275,680815
20200807,1427,4270,4275,4270,4270,169055
20200807,1428,4270,4275,4270,4275,108771
20200807,1429,4270,4275,4270,4275,29027
20200807,1430,4275,4275,4265,4270,388524
20200807,1431,4270,4270,4250,4250,1431569
20200807,1432,4250,4255,4245,4250,1255652
20200807,1433,4250,4255,4245,4250,370231
20200807,1434,4250,4255,4245,4245,583416
20200807,1435,4245,4250,4240,4245,660637
20200807,1436,4250,4250,4240,4240,233664
20200807,1437,4240,4245,4240,4245,230146
20200807,1438,4245,4245,4235,4240,776827
20200807,1439,4245,4245,4235,4235,244550
20200807,1440,4240,4245,4235,4245,272754
20200807,1441,4240,4245,4240,4245,169583
20200807,1442,4245,4250,4240,4245,709705
20200807,1443,4240,4245,4240,4245,268584
20200807,1444,4245,4250,4240,4250,346144
20200807,1445,4245,4250,4240,4245,88042
20200807,1446,4245,4245,4230,4235,1154490
20200807,1447,4230,4240,4230,4240,395820
20200807,1448,4235,4245,4235,4245,721517
20200807,1449,4245,4245,4235,4245,324346
20200807,1450,4240,4250,4240,4250,231918
20200807,1451,4245,4250,4240,4245,181760
20200807,1452,4250,4250,4240,4245,240988
20200807,1453,4245,4250,4240,4240,93472
20200807,1454,4240,4245,4240,4245,52062
20200807,1455,4240,4245,4235,4245,573431
20200807,1456,4240,4245,4240,4240,23920
20200807,1457,4245,4245,4240,4245,29571
20200807,1458,4245,4245,4240,4245,416294
20200807,1459,4240,4245,4240,4240,49378
20200807,1500,4245,4245,4235,4235,597235
20200807,1501,4240,4245,4235,4235,414063
20200807,1502,4235,4245,4235,4245,198179
20200807,1503,4240,4245,4235,4240,352437
20200807,1504,4240,4245,4235,4245,260960
20200807,1505,4245,4245,4240,4240,53244
20200807,1506,4245,4245,4235,4240,314647
20200807,1507,4235,4245,4230,4240,1163500
20200807,1508,4240,4245,4235,4245,236096
20200807,1509,4245,4245,4235,4240,280338
20200807,1510,4240,4240,4235,4235,115932
20200807,1511,4240,4245,4235,4240,145825
20200807,1512,4240,4250,4240,4245,702555
20200807,1513,4245,4250,4240,4240,413318
20200807,1514,4245,4250,4240,4245,334865
20200807,1515,4245,4250,4240,4245,89329
20200807,1516,4245,4245,4240,4245,110642
20200807,1517,4240,4250,4240,4240,475421
20200807,1518,4240,4245,4235,4235,626298
20200807,1519,4240,4240,4235,4235,326431
20200807,1520,4240,4240,4235,4235,497984
20200807,1530,4235,4235,4235,4235,2295364