날짜,시간,시가,고가,저가,종가,거래량
20200827,0901,4145,4155,4135,4145,2744520
20200827,0902,4145,4160,4140,4155,1098611
20200827,0903,4155,4160,4140,4155,1798097
20200827,0904,4155,4155,4140,4155,1201759
20200827,0905,4155,4165,4155,4165,1287086
20200827,0906,4165,4170,4160,4170,1552150
20200827,0907,4165,4170,4160,4170,836817
20200827,0908,4170,4175,4160,4175,919592
20200827,0909,4175,4185,4175,4185,1453002
20200827,0910,4185,4185,4175,4180,1192491
20200827,0911,4180,4185,4175,4175,1054184
20200827,0912,4175,4175,4160,4170,1214993
20200827,0913,4165,4170,4155,4165,897734
20200827,0914,4165,4165,4155,4160,480500
20200827,0915,4155,4165,4155,4160,1212279
20200827,0916,4160,4175,4155,4170,646495
20200827,0917,4175,4180,4170,4175,412098
20200827,0918,4175,4185,4170,4180,1117108
20200827,0919,4185,4185,4170,4175,625696
20200827,0920,4175,4180,4170,4180,730057
20200827,0921,4180,4185,4170,4170,854319
20200827,0922,4175,4175,4170,4170,292188
20200827,0923,4175,4175,4165,4175,425620
20200827,0924,4175,4175,4165,4170,276214
20200827,0925,4170,4175,4165,4175,869572
20200827,0926,4175,4180,4170,4175,346324
20200827,0927,4175,4185,4175,4185,831183
20200827,0928,4185,4190,4180,4190,982210
20200827,0929,4190,4190,4175,4180,1193039
20200827,0930,4180,4180,4170,4175,996336
20200827,0931,4175,4180,4170,4175,283057
20200827,0932,4175,4190,4170,4180,598741
20200827,0933,4185,4195,4185,4190,892356
20200827,0934,4190,4190,4180,4185,634976
20200827,0935,4190,4195,4185,4195,661211
20200827,0936,4190,4195,4185,4195,803093
20200827,0937,4190,4200,4185,4195,772594
20200827,0938,4195,4195,4185,4185,1136657
20200827,0939,4190,4190,4175,4180,1074973
20200827,0940,4180,4185,4175,4185,669836
20200827,0941,4185,4190,4180,4185,463880
20200827,0942,4180,4185,4175,4180,1343619
20200827,0943,4175,4185,4175,4175,572460
20200827,0944,4180,4185,4170,4180,1016566
20200827,0945,4180,4185,4175,4180,116681
20200827,0946,4180,4185,4175,4185,196976
20200827,0947,4185,4190,4175,4175,572643
20200827,0948,4180,4180,4170,4175,706672
20200827,0949,4175,4175,4165,4170,859459
20200827,0950,4170,4175,4160,4165,1381898
20200827,0951,4165,4170,4155,4165,754979
20200827,0952,4165,4165,4155,4155,403377
20200827,0953,4155,4160,4150,4150,950388
20200827,0954,4150,4155,4150,4155,549759
20200827,0955,4150,4165,4150,4160,869152
20200827,0956,4160,4165,4150,4160,345612
20200827,0957,4160,4160,4150,4155,487655
20200827,0958,4150,4155,4150,4150,800375
20200827,0959,4150,4155,4150,4155,484097
20200827,1000,4155,4165,4150,4160,577993
20200827,1001,4155,4160,4150,4150,1357752
20200827,1002,4150,4155,4140,4140,888048
20200827,1003,4145,4150,4140,4145,530158
20200827,1004,4140,4145,4135,4135,1416897
20200827,1005,4135,4140,4130,4140,1184124
20200827,1006,4140,4145,4135,4145,662461
20200827,1007,4145,4150,4140,4150,325953
20200827,1008,4150,4150,4140,4150,490994
20200827,1009,4150,4160,4145,4155,994240
20200827,1010,4155,4165,4150,4160,566869
20200827,1011,4160,4170,4155,4170,763392
20200827,1012,4170,4175,4165,4175,1424359
20200827,1013,4170,4175,4160,4170,1388650
20200827,1014,4170,4185,4170,4180,1253930
20200827,1015,4180,4185,4175,4185,680058
20200827,1016,4185,4190,4180,4185,1319559
20200827,1017,4190,4200,4185,4200,1785096
20200827,1018,4200,4200,4185,4190,1616971
20200827,1019,4190,4200,4190,4190,1623606
20200827,1020,4190,4195,4185,4185,623872
20200827,1021,4190,4190,4175,4175,1477584
20200827,1022,4180,4180,4170,4175,1290190
20200827,1023,4175,4185,4175,4185,722780
20200827,1024,4185,4190,4180,4185,469125
20200827,1025,4185,4185,4175,4180,835327
20200827,1026,4180,4185,4175,4180,256843
20200827,1027,4180,4185,4175,4180,497453
20200827,1028,4180,4185,4175,4175,340743
20200827,1029,4180,4185,4170,4175,1004542
20200827,1030,4175,4180,4170,4170,124710
20200827,1031,4170,4180,4170,4180,166869
20200827,1032,4180,4180,4175,4175,256374
20200827,1033,4175,4185,4170,4185,636018
20200827,1034,4185,4195,4180,4195,1272882
20200827,1035,4195,4205,4190,4200,1998828
20200827,1036,4200,4205,4195,4200,1122920
20200827,1037,4200,4205,4195,4205,1144128
20200827,1038,4200,4205,4195,4205,400626
20200827,1039,4205,4205,4195,4200,1024122
20200827,1040,4200,4210,4200,4205,1349145
20200827,1041,4205,4210,4200,4205,925391
20200827,1042,4210,4210,4200,4205,381276
20200827,1043,4205,4215,4200,4210,1116179
20200827,1044,4210,4220,4205,4215,2057780
20200827,1045,4215,4225,4215,4215,718024
20200827,1046,4220,4230,4215,4230,1353455
20200827,1047,4230,4230,4220,4225,1054648
20200827,1048,4225,4230,4210,4210,1339227
20200827,1049,4210,4220,4210,4220,786343
20200827,1050,4220,4220,4210,4210,992338
20200827,1051,4210,4215,4205,4205,630538
20200827,1052,4205,4210,4200,4200,1061555
20200827,1053,4200,4205,4195,4200,689199
20200827,1054,4200,4205,4200,4200,292456
20200827,1055,4200,4210,4200,4205,992525
20200827,1056,4205,4220,4205,4215,569676
20200827,1057,4215,4220,4210,4210,473084
20200827,1058,4210,4215,4205,4210,702352
20200827,1059,4210,4210,4200,4200,409258
20200827,1100,4205,4210,4200,4205,859698
20200827,1101,4205,4205,4195,4195,493675
20200827,1102,4200,4200,4190,4190,361999
20200827,1103,4190,4200,4190,4195,272484
20200827,1104,4200,4200,4190,4195,240989
20200827,1105,4195,4205,4195,4205,291282
20200827,1106,4200,4205,4195,4205,366554
20200827,1107,4205,4205,4200,4205,250701
20200827,1108,4205,4210,4200,4200,668950
20200827,1109,4205,4205,4195,4195,690913
20200827,1110,4195,4205,4195,4205,455982
20200827,1111,4205,4210,4205,4210,335784
20200827,1112,4210,4210,4205,4210,312503
20200827,1113,4210,4215,4205,4210,466247
20200827,1114,4210,4210,4205,4210,413065
20200827,1115,4210,4210,4200,4205,242606
20200827,1116,4205,4210,4200,4205,263399
20200827,1117,4205,4210,4200,4210,142601
20200827,1118,4210,4215,4205,4210,634351
20200827,1119,4210,4215,4210,4215,81287
20200827,1120,4215,4220,4210,4215,750902
20200827,1121,4220,4220,4210,4215,121463
20200827,1122,4220,4230,4220,4230,1228182
20200827,1123,4230,4235,4225,4230,1080877
20200827,1124,4230,4235,4225,4235,487357
20200827,1125,4230,4235,4225,4230,540063
20200827,1126,4235,4235,4225,4230,849124
20200827,1127,4230,4230,4215,4215,659634
20200827,1128,4215,4220,4205,4210,1037412
20200827,1129,4210,4210,4205,4210,380924
20200827,1130,4205,4210,4205,4210,500316
20200827,1131,4215,4220,4210,4210,333144
20200827,1132,4210,4215,4205,4210,297268
20200827,1133,4210,4215,4205,4205,819609
20200827,1134,4210,4210,4205,4205,1107436
20200827,1135,4205,4210,4205,4210,388340
20200827,1136,4210,4210,4205,4205,62594
20200827,1137,4205,4210,4205,4205,382602
20200827,1138,4205,4210,4200,4205,235847
20200827,1139,4205,4210,4200,4200,218852
20200827,1140,4205,4210,4200,4205,188407
20200827,1141,4205,4205,4200,4200,758507
20200827,1142,4200,4205,4195,4205,352563
20200827,1143,4200,4205,4200,4200,367732
20200827,1144,4200,4205,4195,4200,291591
20200827,1145,4200,4205,4195,4200,85317
20200827,1146,4195,4200,4190,4190,757910
20200827,1147,4190,4195,4190,4190,56723
20200827,1148,4195,4195,4190,4190,207314
20200827,1149,4195,4195,4185,4190,613079
20200827,1150,4185,4195,4185,4190,629413
20200827,1151,4190,4195,4185,4195,473194
20200827,1152,4195,4195,4185,4195,555871
20200827,1153,4195,4200,4195,4200,357105
20200827,1154,4200,4200,4195,4200,101915
20200827,1155,4195,4200,4195,4195,251444
20200827,1156,4195,4205,4195,4200,669419
20200827,1157,4200,4205,4200,4205,470924
20200827,1158,4200,4205,4200,4200,35746
20200827,1159,4205,4205,4195,4195,274282
20200827,1200,4195,4200,4190,4195,424772
20200827,1201,4195,4200,4190,4195,335962
20200827,1202,4200,4205,4195,4205,87797
20200827,1203,4200,4200,4195,4195,90371
20200827,1204,4200,4205,4195,4205,505847
20200827,1205,4205,4210,4200,4210,364364
20200827,1206,4210,4210,4200,4205,87190
20200827,1207,4200,4210,4200,4205,62025
20200827,1208,4205,4210,4205,4205,18255
20200827,1209,4210,4210,4205,4210,199674
20200827,1210,4205,4210,4200,4205,188504
20200827,1211,4205,4210,4200,4205,114037
20200827,1212,4205,4205,4200,4205,17541
20200827,1213,4205,4205,4200,4200,526234
20200827,1214,4200,4200,4195,4195,452284
20200827,1215,4195,4200,4190,4200,205419
20200827,1216,4205,4205,4195,4200,91593
20200827,1217,4200,4200,4190,4190,268312
20200827,1218,4190,4195,4185,4190,633300
20200827,1219,4190,4190,4180,4185,586229
20200827,1220,4185,4190,4180,4185,280999
20200827,1221,4185,4190,4180,4190,218959
20200827,1222,4190,4190,4185,4190,26905
20200827,1223,4190,4190,4180,4185,338934
20200827,1224,4185,4190,4180,4185,46666
20200827,1225,4185,4190,4180,4185,209150
20200827,1226,4185,4185,4180,4180,820601
20200827,1227,4180,4185,4175,4180,528209
20200827,1228,4180,4185,4175,4180,268492
20200827,1229,4185,4185,4175,4175,178174
20200827,1230,4180,4180,4175,4180,78203
20200827,1231,4180,4185,4175,4180,948130
20200827,1232,4180,4185,4175,4180,409190
20200827,1233,4180,4185,4175,4180,264923
20200827,1234,4180,4180,4175,4180,28544
20200827,1235,4180,4180,4175,4180,116860
20200827,1236,4180,4185,4175,4180,52730
20200827,1237,4175,4180,4170,4170,890339
20200827,1238,4175,4175,4170,4175,145805
20200827,1239,4170,4180,4170,4180,276517
20200827,1240,4180,4185,4175,4180,305527
20200827,1241,4180,4185,4180,4180,122215
20200827,1242,4185,4185,4180,4185,506435
20200827,1243,4185,4190,4180,4180,495040
20200827,1244,4180,4185,4180,4185,223313
20200827,1245,4180,4185,4180,4180,160840
20200827,1246,4185,4185,4180,4185,16154
20200827,1247,4185,4190,4180,4190,321786
20200827,1248,4185,4190,4185,4185,52198
20200827,1249,4185,4185,4175,4180,848573
20200827,1250,4180,4180,4170,4175,1081773
20200827,1251,4175,4185,4170,4180,243662
20200827,1252,4180,4185,4180,4180,198397
20200827,1253,4180,4185,4180,4185,118206
20200827,1254,4180,4185,4175,4175,197561
20200827,1255,4175,4180,4175,4180,48041
20200827,1256,4180,4185,4175,4180,260327
20200827,1257,4180,4185,4180,4180,21810
20200827,1258,4185,4185,4175,4180,299144
20200827,1259,4180,4185,4180,4180,175110
20200827,1300,4180,4185,4175,4185,87127
20200827,1301,4185,4185,4175,4185,418693
20200827,1302,4180,4185,4175,4180,362014
20200827,1303,4175,4185,4175,4180,279592
20200827,1304,4180,4190,4180,4190,442948
20200827,1305,4185,4190,4185,4190,326176
20200827,1306,4190,4195,4190,4190,136102
20200827,1307,4195,4195,4185,4195,568686
20200827,1308,4195,4195,4190,4195,34151
20200827,1309,4195,4195,4190,4195,366406
20200827,1310,4195,4200,4195,4200,127223
20200827,1311,4195,4200,4195,4195,583482
20200827,1312,4195,4195,4190,4195,48504
20200827,1313,4195,4195,4190,4190,88861
20200827,1314,4190,4195,4185,4190,632746
20200827,1315,4190,4190,4185,4190,202175
20200827,1316,4190,4195,4185,4195,259428
20200827,1317,4195,4195,4190,4190,49330
20200827,1318,4190,4195,4190,4190,15131
20200827,1319,4195,4200,4190,4200,487971
20200827,1320,4200,4205,4195,4200,549321
20200827,1321,4200,4200,4195,4200,105907
20200827,1322,4200,4200,4195,4200,280130
20200827,1323,4200,4200,4195,4200,43657
20200827,1324,4200,4205,4195,4205,292703
20200827,1325,4200,4205,4195,4205,343737
20200827,1326,4205,4205,4195,4200,111840
20200827,1327,4200,4200,4195,4200,351589
20200827,1328,4200,4205,4195,4200,113465
20200827,1329,4200,4205,4195,4205,220285
20200827,1330,4200,4205,4200,4200,139851
20200827,1331,4200,4200,4195,4200,584129
20200827,1332,4195,4200,4190,4190,622823
20200827,1333,4190,4195,4190,4190,284654
20200827,1334,4190,4195,4185,4195,297373
20200827,1335,4190,4195,4185,4190,335728
20200827,1336,4190,4195,4190,4195,52258
20200827,1337,4195,4195,4190,4195,33084
20200827,1338,4190,4205,4190,4200,1114924
20200827,1339,4205,4215,4205,4210,1677808
20200827,1340,4210,4210,4200,4210,1141154
20200827,1341,4205,4210,4200,4205,312518
20200827,1342,4205,4210,4200,4205,458595
20200827,1343,4210,4215,4205,4210,659447
20200827,1344,4210,4220,4210,4215,1404644
20200827,1345,4215,4220,4210,4220,260694
20200827,1346,4215,4225,4215,4220,995507
20200827,1347,4220,4220,4215,4220,374638
20200827,1348,4220,4225,4215,4220,871472
20200827,1349,4220,4225,4215,4220,746971
20200827,1350,4225,4230,4220,4225,739378
20200827,1351,4225,4225,4215,4220,469223
20200827,1352,4220,4220,4210,4220,797591
20200827,1353,4220,4220,4210,4215,339933
20200827,1354,4215,4215,4210,4210,505575
20200827,1355,4215,4215,4205,4210,504695
20200827,1356,4210,4215,4205,4210,1051632
20200827,1357,4210,4220,4205,4220,452096
20200827,1358,4215,4220,4215,4220,943303
20200827,1359,4220,4220,4210,4215,192640
20200827,1400,4215,4220,4210,4210,263064
20200827,1401,4215,4220,4210,4215,237199
20200827,1402,4215,4220,4210,4210,275791
20200827,1403,4215,4215,4210,4210,188010
20200827,1404,4210,4215,4210,4210,246921
20200827,1405,4210,4215,4205,4210,298103
20200827,1406,4210,4215,4205,4210,225733
20200827,1407,4215,4215,4205,4210,188131
20200827,1408,4210,4220,4210,4215,571289
20200827,1409,4215,4225,4215,4220,938156
20200827,1410,4220,4225,4215,4220,263229
20200827,1411,4220,4220,4215,4215,42703
20200827,1412,4215,4220,4215,4215,245959
20200827,1413,4215,4220,4210,4215,349419
20200827,1414,4215,4220,4215,4215,92914
20200827,1415,4220,4220,4215,4215,160124
20200827,1416,4220,4220,4210,4210,116933
20200827,1417,4215,4215,4205,4205,576332
20200827,1418,4205,4210,4200,4205,613499
20200827,1419,4205,4205,4200,4205,92363
20200827,1420,4205,4205,4200,4200,184539
20200827,1421,4200,4205,4190,4195,1433082
20200827,1422,4195,4200,4190,4195,707797
20200827,1423,4195,4200,4195,4200,273070
20200827,1424,4200,4205,4200,4205,500247
20200827,1425,4205,4205,4195,4200,419558
20200827,1426,4200,4205,4195,4200,202413
20200827,1427,4205,4210,4200,4210,357735
20200827,1428,4205,4210,4200,4205,434375
20200827,1429,4205,4205,4200,4200,443218
20200827,1430,4205,4210,4205,4205,268011
20200827,1431,4210,4215,4205,4215,855207
20200827,1432,4215,4220,4210,4215,1281452
20200827,1433,4215,4220,4210,4215,296569
20200827,1434,4215,4215,4210,4210,170038
20200827,1435,4215,4215,4205,4210,272469
20200827,1436,4205,4215,4205,4215,89001
20200827,1437,4210,4215,4205,4205,60167
20200827,1438,4205,4210,4205,4210,64287
20200827,1439,4210,4215,4205,4210,272831
20200827,1440,4210,4215,4205,4210,105519
20200827,1441,4205,4215,4205,4210,143899
20200827,1442,4210,4220,4210,4215,489595
20200827,1443,4215,4215,4210,4210,111387
20200827,1444,4215,4215,4210,4215,320340
20200827,1445,4215,4215,4210,4215,144311
20200827,1446,4210,4220,4210,4210,515394
20200827,1447,4210,4215,4200,4200,746011
20200827,1448,4200,4205,4200,4205,251722
20200827,1449,4200,4205,4200,4200,64451
20200827,1450,4205,4205,4200,4200,475564
20200827,1451,4200,4205,4195,4200,345508
20200827,1452,4200,4205,4195,4200,246540
20200827,1453,4200,4200,4195,4195,270950
20200827,1454,4195,4200,4195,4195,739180
20200827,1455,4195,4200,4190,4190,179178
20200827,1456,4195,4195,4190,4195,309005
20200827,1457,4200,4200,4190,4195,544882
20200827,1458,4200,4205,4195,4205,338312
20200827,1459,4200,4205,4200,4200,301238
20200827,1500,4200,4200,4195,4200,64580
20200827,1501,4195,4210,4195,4210,375148
20200827,1502,4210,4210,4200,4205,264687
20200827,1503,4205,4215,4205,4210,359678
20200827,1504,4215,4215,4205,4215,227374
20200827,1505,4210,4215,4205,4215,313510
20200827,1506,4210,4215,4210,4215,25005
20200827,1507,4215,4215,4205,4210,272353
20200827,1508,4210,4210,4205,4205,88320
20200827,1509,4210,4215,4210,4215,500534
20200827,1510,4210,4220,4210,4215,1093278
20200827,1511,4215,4220,4210,4215,190464
20200827,1512,4215,4225,4215,4220,1131478
20200827,1513,4215,4225,4215,4225,476418
20200827,1514,4220,4230,4220,4225,590014
20200827,1515,4225,4230,4220,4220,226800
20200827,1516,4225,4230,4220,4225,574320
20200827,1517,4225,4230,4225,4230,125337
20200827,1518,4230,4230,4225,4225,374911
20200827,1519,4225,4230,4225,4225,230114
20200827,1520,4225,4230,4225,4225,743964
20200827,1530,4240,4240,4240,4240,4038438