날짜,시간,시가,고가,저가,종가,거래량
20200825,0901,4210,4215,4195,4205,3987274
20200825,0902,4210,4235,4200,4225,2705006
20200825,0903,4225,4230,4215,4220,1339937
20200825,0904,4225,4240,4220,4235,1173478
20200825,0905,4235,4245,4230,4240,1531601
20200825,0906,4240,4245,4235,4240,894227
20200825,0907,4240,4245,4225,4230,1622130
20200825,0908,4230,4235,4220,4230,712860
20200825,0909,4230,4240,4225,4235,922513
20200825,0910,4240,4240,4220,4225,808976
20200825,0911,4225,4240,4220,4235,851924
20200825,0912,4235,4240,4230,4235,703361
20200825,0913,4235,4250,4235,4245,1315699
20200825,0914,4245,4255,4240,4255,1556522
20200825,0915,4250,4255,4240,4240,760948
20200825,0916,4240,4250,4240,4245,529737
20200825,0917,4245,4250,4235,4240,710145
20200825,0918,4245,4245,4225,4230,1874281
20200825,0919,4235,4240,4225,4235,545425
20200825,0920,4240,4240,4230,4235,156516
20200825,0921,4235,4240,4230,4230,497100
20200825,0922,4235,4240,4225,4240,386031
20200825,0923,4235,4250,4235,4245,718731
20200825,0924,4245,4245,4230,4230,328923
20200825,0925,4235,4235,4215,4220,1462930
20200825,0926,4215,4230,4210,4225,1691690
20200825,0927,4225,4230,4220,4225,1346763
20200825,0928,4225,4230,4220,4225,448876
20200825,0929,4225,4230,4220,4225,360909
20200825,0930,4225,4230,4220,4225,869070
20200825,0931,4225,4225,4205,4210,1803961
20200825,0932,4205,4215,4205,4210,1449338
20200825,0933,4210,4220,4205,4210,696392
20200825,0934,4210,4215,4200,4210,1048082
20200825,0935,4215,4215,4205,4210,682521
20200825,0936,4210,4220,4205,4215,1642556
20200825,0937,4220,4235,4215,4230,1228137
20200825,0938,4235,4235,4225,4230,394193
20200825,0939,4235,4245,4230,4240,1057361
20200825,0940,4240,4245,4235,4240,482975
20200825,0941,4240,4240,4225,4230,609707
20200825,0942,4230,4240,4225,4240,140189
20200825,0943,4240,4240,4225,4225,324911
20200825,0944,4230,4230,4220,4225,206801
20200825,0945,4225,4225,4210,4220,540522
20200825,0946,4220,4225,4215,4225,279084
20200825,0947,4225,4230,4220,4230,228195
20200825,0948,4230,4230,4220,4225,180421
20200825,0949,4225,4225,4215,4220,236184
20200825,0950,4220,4220,4210,4210,342322
20200825,0951,4215,4215,4205,4215,1174245
20200825,0952,4215,4225,4210,4220,467929
20200825,0953,4220,4220,4215,4220,357965
20200825,0954,4215,4220,4210,4210,298206
20200825,0955,4210,4215,4205,4210,852953
20200825,0956,4210,4210,4205,4205,589999
20200825,0957,4205,4215,4200,4205,983032
20200825,0958,4205,4205,4200,4200,465746
20200825,0959,4205,4215,4200,4205,616668
20200825,1000,4205,4215,4200,4215,171832
20200825,1001,4210,4220,4210,4220,1864739
20200825,1002,4220,4225,4215,4220,543959
20200825,1003,4220,4225,4215,4225,350890
20200825,1004,4225,4225,4210,4220,513103
20200825,1005,4220,4220,4205,4205,772793
20200825,1006,4210,4215,4200,4205,567555
20200825,1007,4205,4215,4205,4215,374205
20200825,1008,4215,4215,4205,4215,255429
20200825,1009,4215,4220,4210,4215,276877
20200825,1010,4220,4225,4215,4225,597798
20200825,1011,4220,4225,4210,4220,634578
20200825,1012,4220,4230,4220,4225,675667
20200825,1013,4230,4230,4220,4225,1001870
20200825,1014,4225,4230,4220,4225,403564
20200825,1015,4225,4225,4205,4215,827182
20200825,1016,4210,4210,4200,4205,845216
20200825,1017,4200,4215,4200,4210,962667
20200825,1018,4215,4220,4210,4210,513500
20200825,1019,4210,4210,4200,4210,512371
20200825,1020,4205,4210,4205,4210,88331
20200825,1021,4205,4215,4205,4210,461242
20200825,1022,4205,4215,4205,4210,252523
20200825,1023,4205,4210,4200,4210,258425
20200825,1024,4210,4215,4200,4210,557774
20200825,1025,4205,4220,4205,4215,353945
20200825,1026,4210,4220,4205,4215,196792
20200825,1027,4215,4215,4210,4210,161427
20200825,1028,4210,4215,4205,4210,124110
20200825,1029,4215,4215,4210,4210,477795
20200825,1030,4210,4215,4205,4210,221124
20200825,1031,4215,4215,4205,4215,336955
20200825,1032,4220,4220,4210,4215,99538
20200825,1033,4220,4220,4210,4215,384031
20200825,1034,4215,4220,4195,4195,1645807
20200825,1035,4195,4200,4195,4200,1536823
20200825,1036,4200,4210,4200,4205,610213
20200825,1037,4210,4215,4205,4210,932040
20200825,1038,4210,4210,4205,4205,299168
20200825,1039,4205,4210,4205,4210,348046
20200825,1040,4205,4215,4205,4210,799062
20200825,1041,4210,4215,4205,4210,72805
20200825,1042,4205,4210,4200,4205,241772
20200825,1043,4205,4210,4200,4205,206198
20200825,1044,4210,4215,4205,4210,407214
20200825,1045,4210,4215,4205,4210,290563
20200825,1046,4210,4215,4205,4215,359410
20200825,1047,4215,4215,4210,4210,158253
20200825,1048,4210,4215,4205,4215,133833
20200825,1049,4210,4215,4210,4215,44002
20200825,1050,4215,4220,4210,4220,767916
20200825,1051,4220,4225,4210,4225,685678
20200825,1052,4220,4220,4210,4210,671031
20200825,1053,4210,4210,4205,4210,820427
20200825,1054,4210,4215,4205,4210,248272
20200825,1055,4210,4210,4200,4205,243038
20200825,1056,4205,4205,4200,4205,240637
20200825,1057,4205,4205,4200,4205,56169
20200825,1058,4200,4205,4200,4200,113526
20200825,1059,4205,4210,4200,4205,582001
20200825,1100,4205,4205,4200,4205,116241
20200825,1101,4200,4205,4190,4200,2292745
20200825,1102,4195,4205,4195,4200,1075815
20200825,1103,4200,4200,4195,4200,407776
20200825,1104,4195,4200,4190,4195,468896
20200825,1105,4195,4200,4190,4195,222075
20200825,1106,4195,4195,4185,4185,971806
20200825,1107,4190,4195,4185,4190,885016
20200825,1108,4185,4190,4185,4190,274948
20200825,1109,4190,4190,4175,4180,1459805
20200825,1110,4180,4180,4175,4180,443284
20200825,1111,4180,4185,4175,4180,590561
20200825,1112,4185,4185,4175,4185,358731
20200825,1113,4185,4185,4180,4180,153638
20200825,1114,4180,4185,4175,4180,513977
20200825,1115,4175,4185,4175,4185,579675
20200825,1116,4180,4185,4170,4175,897841
20200825,1117,4175,4175,4170,4170,138954
20200825,1118,4175,4175,4165,4165,1044829
20200825,1119,4165,4170,4160,4170,1446641
20200825,1120,4170,4175,4165,4175,954075
20200825,1121,4170,4175,4165,4170,260188
20200825,1122,4165,4170,4160,4165,658114
20200825,1123,4165,4165,4160,4165,223767
20200825,1124,4160,4165,4155,4160,1193395
20200825,1125,4155,4165,4155,4165,521691
20200825,1126,4165,4165,4155,4160,420139
20200825,1127,4160,4170,4155,4170,872396
20200825,1128,4170,4170,4165,4170,290746
20200825,1129,4170,4170,4155,4160,778824
20200825,1130,4160,4160,4155,4160,119875
20200825,1131,4160,4160,4150,4160,1270105
20200825,1132,4160,4165,4155,4160,368413
20200825,1133,4160,4170,4160,4165,1030176
20200825,1134,4170,4170,4160,4165,267379
20200825,1135,4165,4170,4160,4170,107544
20200825,1136,4170,4170,4160,4165,416935
20200825,1137,4165,4170,4160,4165,159214
20200825,1138,4165,4170,4160,4165,103039
20200825,1139,4160,4170,4160,4165,190855
20200825,1140,4165,4170,4165,4165,150304
20200825,1141,4165,4170,4160,4165,273943
20200825,1142,4165,4170,4165,4170,276860
20200825,1143,4165,4170,4165,4170,62113
20200825,1144,4170,4175,4165,4175,627863
20200825,1145,4175,4175,4165,4170,263241
20200825,1146,4170,4175,4170,4175,26269
20200825,1147,4175,4175,4165,4170,320403
20200825,1148,4175,4175,4165,4170,249722
20200825,1149,4165,4175,4160,4170,759068
20200825,1150,4170,4175,4170,4170,116269
20200825,1151,4175,4175,4165,4170,256245
20200825,1152,4170,4170,4165,4170,34040
20200825,1153,4170,4175,4165,4170,93843
20200825,1154,4170,4170,4165,4170,57997
20200825,1155,4170,4170,4165,4165,63670
20200825,1156,4170,4170,4165,4170,36228
20200825,1157,4170,4170,4165,4170,12709
20200825,1158,4170,4175,4165,4170,235821
20200825,1159,4170,4170,4165,4170,139555
20200825,1200,4170,4170,4165,4170,17091
20200825,1201,4170,4175,4170,4170,203970
20200825,1202,4170,4175,4170,4170,67118
20200825,1203,4175,4175,4170,4175,165571
20200825,1204,4175,4180,4175,4175,569131
20200825,1205,4180,4180,4175,4180,81469
20200825,1206,4180,4180,4175,4175,845855
20200825,1207,4180,4180,4170,4175,360161
20200825,1208,4175,4175,4170,4175,35963
20200825,1209,4175,4175,4170,4175,88026
20200825,1210,4175,4180,4170,4180,180882
20200825,1211,4180,4180,4170,4175,189660
20200825,1212,4175,4180,4170,4180,79354
20200825,1213,4180,4180,4170,4180,137374
20200825,1214,4180,4180,4175,4180,36250
20200825,1215,4180,4180,4175,4175,57352
20200825,1216,4175,4180,4175,4180,182213
20200825,1217,4180,4180,4175,4180,27683
20200825,1218,4180,4185,4175,4180,472619
20200825,1219,4180,4180,4175,4180,207127
20200825,1220,4180,4185,4180,4185,156052
20200825,1221,4185,4190,4180,4190,1742024
20200825,1222,4190,4195,4185,4185,381146
20200825,1223,4190,4190,4185,4190,79310
20200825,1224,4190,4190,4185,4190,488228
20200825,1225,4190,4195,4185,4185,404168
20200825,1226,4190,4195,4185,4195,275574
20200825,1227,4195,4195,4185,4190,269133
20200825,1228,4190,4195,4185,4190,366777
20200825,1229,4185,4190,4185,4185,39935
20200825,1230,4190,4190,4180,4185,735784
20200825,1231,4185,4190,4180,4185,209279
20200825,1232,4180,4185,4175,4180,459171
20200825,1233,4185,4185,4180,4185,93833
20200825,1234,4185,4185,4175,4180,68799
20200825,1235,4180,4180,4175,4175,224180
20200825,1236,4180,4180,4175,4180,228495
20200825,1237,4180,4180,4170,4175,168124
20200825,1238,4175,4175,4170,4175,74321
20200825,1239,4170,4175,4165,4170,521555
20200825,1240,4170,4175,4165,4170,492315
20200825,1241,4170,4175,4165,4175,178423
20200825,1242,4170,4175,4165,4175,162961
20200825,1243,4170,4175,4165,4170,246348
20200825,1244,4165,4175,4165,4170,165789
20200825,1245,4170,4175,4170,4170,30515
20200825,1246,4170,4175,4170,4170,437123
20200825,1247,4175,4180,4170,4180,311072
20200825,1248,4175,4180,4170,4175,135947
20200825,1249,4175,4180,4175,4180,479002
20200825,1250,4185,4185,4175,4175,127441
20200825,1251,4175,4180,4170,4175,252475
20200825,1252,4180,4180,4175,4175,36176
20200825,1253,4175,4180,4170,4175,182653
20200825,1254,4175,4180,4175,4180,52244
20200825,1255,4180,4180,4175,4180,23848
20200825,1256,4180,4180,4175,4175,48656
20200825,1257,4175,4180,4175,4180,149983
20200825,1258,4180,4180,4170,4180,112605
20200825,1259,4180,4180,4170,4175,23611
20200825,1300,4170,4175,4170,4170,114190
20200825,1301,4175,4175,4165,4170,349066
20200825,1302,4170,4175,4165,4170,150505
20200825,1303,4175,4175,4170,4170,16217
20200825,1304,4170,4175,4170,4170,63154
20200825,1305,4170,4180,4170,4175,219191
20200825,1306,4175,4175,4170,4175,37954
20200825,1307,4170,4175,4170,4170,104177
20200825,1308,4170,4175,4170,4175,24679
20200825,1309,4175,4180,4170,4180,1106082
20200825,1310,4180,4185,4175,4180,702507
20200825,1311,4180,4185,4175,4185,78689
20200825,1312,4185,4185,4180,4185,53286
20200825,1313,4180,4185,4180,4185,44661
20200825,1314,4185,4185,4180,4180,77257
20200825,1315,4185,4190,4180,4185,441738
20200825,1316,4190,4200,4185,4200,1294758
20200825,1317,4200,4200,4195,4200,734107
20200825,1318,4200,4205,4195,4200,404502
20200825,1319,4200,4205,4190,4195,1211989
20200825,1320,4200,4205,4195,4200,495063
20200825,1321,4200,4205,4195,4200,440252
20200825,1322,4200,4205,4195,4200,1109636
20200825,1323,4200,4205,4195,4195,965749
20200825,1324,4200,4200,4195,4200,41395
20200825,1325,4195,4200,4190,4195,455047
20200825,1326,4190,4195,4185,4190,605698
20200825,1327,4195,4195,4180,4185,436384
20200825,1328,4185,4190,4180,4185,191730
20200825,1329,4185,4190,4180,4190,157868
20200825,1330,4185,4190,4180,4185,96611
20200825,1331,4185,4190,4180,4185,112495
20200825,1332,4190,4190,4185,4185,212743
20200825,1333,4185,4190,4185,4190,11506
20200825,1334,4190,4195,4185,4195,358111
20200825,1335,4195,4195,4185,4190,104099
20200825,1336,4190,4190,4185,4190,68983
20200825,1337,4190,4195,4185,4190,139418
20200825,1338,4190,4190,4185,4190,651174
20200825,1339,4190,4190,4185,4185,20663
20200825,1340,4190,4195,4185,4190,418005
20200825,1341,4195,4195,4190,4195,150063
20200825,1342,4195,4195,4190,4190,328038
20200825,1343,4190,4195,4190,4190,52651
20200825,1344,4195,4195,4190,4190,35173
20200825,1345,4195,4195,4190,4195,38621
20200825,1346,4190,4195,4190,4190,40836
20200825,1347,4190,4190,4185,4190,316519
20200825,1348,4190,4190,4185,4190,55321
20200825,1349,4190,4190,4190,4190,24005
20200825,1350,4190,4190,4180,4180,970529
20200825,1351,4180,4190,4180,4190,354221
20200825,1352,4190,4190,4180,4180,488260
20200825,1353,4180,4185,4175,4180,407117
20200825,1354,4180,4190,4180,4185,168607
20200825,1355,4185,4185,4180,4185,48492
20200825,1356,4185,4190,4180,4180,107765
20200825,1357,4185,4185,4180,4185,128686
20200825,1358,4185,4190,4180,4190,147638
20200825,1359,4190,4190,4185,4185,54654
20200825,1400,4185,4185,4185,4185,225340
20200825,1401,4190,4190,4180,4185,78671
20200825,1402,4190,4190,4185,4190,57017
20200825,1403,4190,4190,4185,4190,44618
20200825,1404,4190,4190,4185,4190,30594
20200825,1405,4185,4190,4185,4190,44733
20200825,1406,4185,4190,4180,4185,275330
20200825,1407,4185,4190,4185,4190,105195
20200825,1408,4190,4195,4190,4195,625702
20200825,1409,4190,4195,4185,4190,125898
20200825,1410,4190,4190,4185,4185,20610
20200825,1411,4190,4190,4185,4190,102683
20200825,1412,4190,4195,4190,4195,43301
20200825,1413,4195,4195,4190,4190,244646
20200825,1414,4190,4190,4185,4190,36131
20200825,1415,4190,4190,4185,4185,538053
20200825,1416,4185,4185,4175,4180,413170
20200825,1417,4180,4185,4175,4180,102970
20200825,1418,4180,4180,4175,4180,198918
20200825,1419,4180,4180,4170,4175,779609
20200825,1420,4175,4180,4175,4180,109792
20200825,1421,4180,4180,4170,4175,618221
20200825,1422,4175,4180,4175,4180,81054
20200825,1423,4175,4180,4175,4180,76868
20200825,1424,4180,4180,4175,4180,378223
20200825,1425,4180,4185,4175,4180,222975
20200825,1426,4180,4190,4180,4185,401885
20200825,1427,4185,4190,4185,4190,496191
20200825,1428,4190,4195,4185,4190,64373
20200825,1429,4190,4190,4180,4185,318158
20200825,1430,4190,4190,4185,4190,14411
20200825,1431,4190,4190,4175,4180,913906
20200825,1432,4180,4185,4175,4180,155286
20200825,1433,4180,4185,4175,4180,221326
20200825,1434,4185,4185,4180,4185,313978
20200825,1435,4185,4185,4175,4180,250618
20200825,1436,4180,4185,4170,4175,573382
20200825,1437,4175,4180,4170,4180,158230
20200825,1438,4180,4180,4175,4175,13813
20200825,1439,4175,4180,4170,4170,174868
20200825,1440,4170,4175,4170,4175,69231
20200825,1441,4175,4180,4170,4175,221407
20200825,1442,4175,4180,4170,4180,212268
20200825,1443,4180,4180,4175,4175,150667
20200825,1444,4175,4180,4170,4170,166670
20200825,1445,4170,4175,4165,4175,947365
20200825,1446,4175,4175,4170,4175,190742
20200825,1447,4170,4175,4170,4175,10392
20200825,1448,4175,4175,4170,4175,74133
20200825,1449,4170,4180,4170,4175,262959
20200825,1450,4180,4180,4175,4180,17650
20200825,1451,4175,4180,4175,4180,278879
20200825,1452,4180,4180,4170,4180,445892
20200825,1453,4175,4180,4170,4175,153630
20200825,1454,4175,4180,4175,4175,523376
20200825,1455,4175,4175,4170,4175,71579
20200825,1456,4175,4180,4170,4175,209206
20200825,1457,4180,4180,4175,4180,13969
20200825,1458,4180,4180,4175,4175,155437
20200825,1459,4175,4180,4170,4175,103207
20200825,1500,4175,4175,4170,4175,94454
20200825,1501,4170,4175,4165,4170,872406
20200825,1502,4170,4175,4165,4170,120365
20200825,1503,4170,4175,4165,4170,170418
20200825,1504,4175,4175,4160,4165,651312
20200825,1505,4165,4170,4160,4170,148899
20200825,1506,4170,4170,4160,4160,362303
20200825,1507,4165,4170,4160,4165,589462
20200825,1508,4170,4170,4165,4170,118151
20200825,1509,4165,4170,4165,4170,169767
20200825,1510,4165,4170,4165,4165,170797
20200825,1511,4165,4170,4160,4165,188580
20200825,1512,4165,4165,4160,4165,191002
20200825,1513,4165,4165,4155,4160,778522
20200825,1514,4160,4165,4155,4160,328870
20200825,1515,4160,4165,4155,4160,626923
20200825,1516,4155,4165,4155,4155,347083
20200825,1517,4155,4160,4150,4155,895314
20200825,1518,4155,4155,4150,4155,236565
20200825,1519,4155,4160,4150,4150,1007278
20200825,1520,4155,4155,4150,4155,344735
20200825,1530,4165,4165,4165,4165,2461931