날짜,시간,시가,고가,저가,종가,거래량
20200810,0901,4250,4265,4245,4250,2202963
20200810,0902,4250,4255,4235,4250,1013795
20200810,0903,4250,4265,4245,4260,864424
20200810,0904,4260,4265,4240,4245,896597
20200810,0905,4245,4250,4230,4230,980100
20200810,0906,4230,4245,4230,4240,678040
20200810,0907,4240,4245,4230,4245,651188
20200810,0908,4240,4250,4235,4245,940649
20200810,0909,4250,4255,4240,4250,675553
20200810,0910,4250,4255,4245,4250,273017
20200810,0911,4250,4250,4240,4245,344698
20200810,0912,4250,4250,4240,4245,198313
20200810,0913,4240,4245,4235,4240,572098
20200810,0914,4240,4245,4235,4235,558556
20200810,0915,4235,4245,4235,4235,255692
20200810,0916,4240,4240,4210,4215,1561430
20200810,0917,4215,4225,4210,4220,485450
20200810,0918,4220,4220,4210,4210,1102751
20200810,0919,4215,4215,4205,4210,621803
20200810,0920,4210,4220,4200,4215,1207715
20200810,0921,4215,4220,4205,4210,525919
20200810,0922,4205,4215,4205,4215,362977
20200810,0923,4215,4220,4210,4215,614915
20200810,0924,4215,4220,4205,4210,483589
20200810,0925,4210,4215,4205,4205,205785
20200810,0926,4210,4215,4205,4210,279982
20200810,0927,4205,4210,4205,4210,659979
20200810,0928,4210,4215,4205,4210,412629
20200810,0929,4210,4210,4195,4200,920691
20200810,0930,4195,4205,4195,4205,423384
20200810,0931,4205,4210,4200,4205,419479
20200810,0932,4205,4210,4200,4205,188134
20200810,0933,4210,4210,4205,4210,216349
20200810,0934,4205,4215,4205,4210,225689
20200810,0935,4215,4220,4210,4215,476387
20200810,0936,4215,4215,4205,4210,419366
20200810,0937,4210,4210,4205,4205,152012
20200810,0938,4210,4210,4200,4210,321477
20200810,0939,4210,4210,4205,4210,58527
20200810,0940,4210,4215,4205,4210,242193
20200810,0941,4215,4215,4205,4210,178297
20200810,0942,4210,4215,4205,4210,137476
20200810,0943,4210,4215,4205,4210,278236
20200810,0944,4210,4210,4200,4205,688351
20200810,0945,4205,4215,4200,4210,395830
20200810,0946,4210,4210,4200,4200,229638
20200810,0947,4200,4205,4200,4200,65531
20200810,0948,4205,4210,4200,4210,82715
20200810,0949,4210,4210,4200,4205,235422
20200810,0950,4200,4205,4195,4195,1053116
20200810,0951,4200,4200,4185,4190,1747992
20200810,0952,4190,4195,4185,4185,709338
20200810,0953,4185,4195,4185,4190,809567
20200810,0954,4190,4190,4185,4190,263134
20200810,0955,4185,4195,4185,4195,293429
20200810,0956,4195,4200,4190,4195,691184
20200810,0957,4200,4205,4195,4200,377618
20200810,0958,4200,4200,4190,4195,325363
20200810,0959,4195,4200,4195,4200,73429
20200810,1000,4200,4210,4195,4210,858216
20200810,1001,4210,4225,4210,4220,1631497
20200810,1002,4220,4230,4220,4220,1246162
20200810,1003,4220,4225,4220,4220,715202
20200810,1004,4220,4225,4215,4225,453721
20200810,1005,4225,4230,4220,4230,504308
20200810,1006,4230,4230,4220,4225,353894
20200810,1007,4225,4225,4215,4225,449655
20200810,1008,4220,4225,4215,4225,129783
20200810,1009,4225,4230,4220,4230,305044
20200810,1010,4225,4235,4225,4230,934630
20200810,1011,4230,4235,4225,4230,348222
20200810,1012,4230,4230,4225,4230,269281
20200810,1013,4230,4235,4225,4225,252639
20200810,1014,4225,4225,4220,4220,422006
20200810,1015,4225,4225,4215,4215,88902
20200810,1016,4220,4220,4200,4205,1713460
20200810,1017,4205,4210,4200,4210,369371
20200810,1018,4210,4210,4205,4210,532308
20200810,1019,4210,4210,4205,4210,151690
20200810,1020,4210,4215,4205,4210,152036
20200810,1021,4215,4220,4205,4220,247862
20200810,1022,4215,4220,4210,4215,263310
20200810,1023,4215,4220,4210,4215,13334
20200810,1024,4220,4225,4215,4220,263001
20200810,1025,4220,4225,4215,4220,105245
20200810,1026,4220,4220,4205,4210,530221
20200810,1027,4210,4215,4205,4210,225464
20200810,1028,4210,4210,4205,4210,67815
20200810,1029,4210,4215,4205,4210,103767
20200810,1030,4205,4210,4200,4205,423074
20200810,1031,4205,4210,4200,4205,219581
20200810,1032,4205,4210,4200,4210,420388
20200810,1033,4210,4210,4200,4205,584207
20200810,1034,4210,4210,4195,4200,635346
20200810,1035,4200,4200,4185,4190,1307724
20200810,1036,4190,4195,4185,4195,396715
20200810,1037,4195,4195,4180,4185,1401528
20200810,1038,4185,4190,4180,4190,426586
20200810,1039,4190,4195,4185,4195,494784
20200810,1040,4195,4200,4190,4195,599792
20200810,1041,4195,4200,4190,4195,384137
20200810,1042,4195,4200,4190,4200,59223
20200810,1043,4200,4205,4195,4205,363250
20200810,1044,4200,4205,4195,4200,220451
20200810,1045,4200,4205,4195,4205,678477
20200810,1046,4205,4210,4200,4210,147751
20200810,1047,4205,4210,4205,4210,239793
20200810,1048,4210,4215,4205,4210,590397
20200810,1049,4205,4210,4200,4205,97175
20200810,1050,4205,4205,4200,4205,165598
20200810,1051,4205,4205,4200,4205,56493
20200810,1052,4205,4210,4200,4205,197906
20200810,1053,4205,4210,4200,4210,101875
20200810,1054,4210,4210,4205,4210,28263
20200810,1055,4210,4215,4205,4210,470740
20200810,1056,4210,4210,4200,4205,346505
20200810,1057,4205,4205,4195,4195,533650
20200810,1058,4200,4200,4195,4195,47585
20200810,1059,4195,4205,4195,4200,182888
20200810,1100,4200,4200,4190,4195,439228
20200810,1101,4200,4210,4195,4205,537143
20200810,1102,4200,4205,4195,4200,67006
20200810,1103,4200,4200,4195,4200,224478
20200810,1104,4200,4200,4185,4195,973899
20200810,1105,4190,4200,4185,4195,416410
20200810,1106,4190,4200,4190,4190,90994
20200810,1107,4195,4195,4185,4190,230764
20200810,1108,4190,4190,4180,4185,1812312
20200810,1109,4185,4185,4180,4185,167827
20200810,1110,4185,4185,4180,4180,984739
20200810,1111,4185,4185,4180,4185,85985
20200810,1112,4180,4185,4175,4185,866445
20200810,1113,4185,4185,4180,4185,52512
20200810,1114,4185,4185,4175,4180,533495
20200810,1115,4175,4180,4170,4175,1353994
20200810,1116,4180,4180,4170,4180,494754
20200810,1117,4180,4180,4170,4175,439206
20200810,1118,4175,4180,4170,4180,451038
20200810,1119,4175,4180,4170,4175,324330
20200810,1120,4175,4180,4170,4175,291039
20200810,1121,4175,4180,4170,4175,548642
20200810,1122,4175,4175,4170,4175,83956
20200810,1123,4175,4180,4170,4170,194654
20200810,1124,4175,4175,4165,4170,1340786
20200810,1125,4170,4175,4165,4175,456508
20200810,1126,4175,4180,4170,4180,246679
20200810,1127,4180,4180,4175,4180,186869
20200810,1128,4180,4185,4175,4185,325639
20200810,1129,4185,4185,4175,4185,114340
20200810,1130,4185,4185,4175,4175,183397
20200810,1131,4180,4180,4170,4175,406493
20200810,1132,4175,4175,4170,4170,214372
20200810,1133,4175,4180,4170,4175,235883
20200810,1134,4175,4180,4170,4175,139531
20200810,1135,4180,4180,4170,4170,19314
20200810,1136,4170,4180,4170,4180,162822
20200810,1137,4180,4185,4175,4175,767610
20200810,1138,4180,4180,4175,4180,154986
20200810,1139,4180,4180,4175,4175,46089
20200810,1140,4175,4185,4170,4180,562497
20200810,1141,4185,4185,4180,4185,41652
20200810,1142,4180,4185,4175,4175,196621
20200810,1143,4180,4180,4170,4170,184350
20200810,1144,4175,4180,4170,4175,158519
20200810,1145,4175,4180,4175,4175,17097
20200810,1146,4180,4185,4175,4180,505701
20200810,1147,4185,4185,4180,4185,194760
20200810,1148,4185,4185,4180,4185,214430
20200810,1149,4185,4190,4185,4185,581432
20200810,1150,4185,4185,4180,4180,337153
20200810,1151,4180,4180,4175,4175,563824
20200810,1152,4175,4175,4170,4175,191603
20200810,1153,4175,4180,4170,4175,163523
20200810,1154,4175,4175,4170,4170,673531
20200810,1155,4175,4180,4170,4180,98159
20200810,1156,4180,4180,4170,4170,309524
20200810,1157,4175,4175,4165,4170,207422
20200810,1158,4175,4175,4165,4170,325275
20200810,1159,4170,4170,4165,4170,62588
20200810,1200,4170,4175,4165,4170,268675
20200810,1201,4175,4175,4170,4170,199543
20200810,1202,4175,4175,4170,4175,17092
20200810,1203,4175,4175,4170,4170,148385
20200810,1204,4170,4175,4165,4175,103229
20200810,1205,4175,4180,4170,4175,436901
20200810,1206,4180,4180,4175,4180,69172
20200810,1207,4180,4180,4170,4175,26170
20200810,1208,4175,4175,4170,4175,428216
20200810,1209,4175,4175,4170,4175,46293
20200810,1210,4175,4175,4165,4170,234284
20200810,1211,4175,4180,4170,4175,483799
20200810,1212,4175,4175,4170,4175,36109
20200810,1213,4170,4175,4165,4170,898005
20200810,1214,4170,4170,4160,4170,560119
20200810,1215,4165,4170,4160,4170,223503
20200810,1216,4165,4170,4165,4165,144493
20200810,1217,4165,4170,4165,4165,14488
20200810,1218,4165,4170,4160,4165,431621
20200810,1219,4165,4165,4160,4165,61692
20200810,1220,4165,4170,4160,4170,288397
20200810,1221,4165,4170,4160,4165,241633
20200810,1222,4170,4170,4165,4170,81769
20200810,1223,4170,4170,4165,4165,233291
20200810,1224,4160,4165,4160,4165,165681
20200810,1225,4165,4165,4155,4160,1650495
20200810,1226,4160,4165,4155,4155,181859
20200810,1227,4155,4160,4150,4155,1059180
20200810,1228,4155,4160,4150,4155,338467
20200810,1229,4155,4160,4155,4160,121147
20200810,1230,4160,4165,4155,4160,668438
20200810,1231,4160,4160,4155,4155,263967
20200810,1232,4155,4155,4150,4150,74167
20200810,1233,4155,4160,4150,4155,1086431
20200810,1234,4155,4155,4150,4155,150114
20200810,1235,4155,4160,4150,4155,254433
20200810,1236,4160,4160,4150,4150,303282
20200810,1237,4155,4155,4150,4150,110495
20200810,1238,4155,4155,4150,4155,177541
20200810,1239,4155,4160,4150,4155,348444
20200810,1240,4155,4160,4150,4160,141344
20200810,1241,4160,4160,4155,4155,90457
20200810,1242,4155,4160,4155,4160,25490
20200810,1243,4155,4160,4155,4160,112296
20200810,1244,4160,4160,4150,4155,673889
20200810,1245,4155,4160,4150,4155,382092
20200810,1246,4155,4155,4150,4155,87851
20200810,1247,4155,4155,4145,4150,1703401
20200810,1248,4150,4150,4145,4150,132898
20200810,1249,4150,4155,4145,4150,586265
20200810,1250,4155,4155,4145,4150,637181
20200810,1251,4150,4155,4145,4150,189411
20200810,1252,4155,4155,4145,4150,119750
20200810,1253,4145,4150,4145,4145,474442
20200810,1254,4150,4150,4140,4145,543194
20200810,1255,4145,4145,4140,4145,64153
20200810,1256,4140,4150,4140,4145,290085
20200810,1257,4145,4145,4140,4145,166069
20200810,1258,4145,4145,4140,4145,53513
20200810,1259,4145,4145,4140,4140,94953
20200810,1300,4145,4145,4140,4145,120444
20200810,1301,4145,4145,4140,4145,422689
20200810,1302,4150,4150,4140,4145,299198
20200810,1303,4145,4145,4135,4135,784456
20200810,1304,4140,4140,4135,4135,699006
20200810,1305,4135,4135,4130,4130,555408
20200810,1306,4130,4135,4125,4130,543590
20200810,1307,4130,4135,4125,4130,623146
20200810,1308,4125,4130,4120,4125,1216105
20200810,1309,4125,4130,4120,4125,640213
20200810,1310,4125,4130,4120,4125,484624
20200810,1311,4125,4130,4120,4125,411597
20200810,1312,4125,4125,4120,4125,476792
20200810,1313,4125,4125,4115,4115,718432
20200810,1314,4120,4125,4115,4125,612430
20200810,1315,4125,4125,4120,4125,317887
20200810,1316,4125,4130,4120,4130,786427
20200810,1317,4125,4130,4120,4125,558390
20200810,1318,4125,4130,4120,4125,416359
20200810,1319,4125,4130,4115,4115,1072822
20200810,1320,4120,4125,4115,4120,309223
20200810,1321,4125,4125,4120,4120,105792
20200810,1322,4125,4125,4115,4120,422077
20200810,1323,4120,4120,4115,4120,82778
20200810,1324,4120,4120,4110,4110,1231616
20200810,1325,4110,4120,4110,4120,317583
20200810,1326,4120,4120,4110,4115,206365
20200810,1327,4115,4120,4110,4115,301487
20200810,1328,4115,4115,4105,4105,977636
20200810,1329,4110,4110,4105,4110,335814
20200810,1330,4105,4110,4105,4105,279290
20200810,1331,4105,4110,4100,4110,2146204
20200810,1332,4110,4115,4105,4115,363143
20200810,1333,4115,4120,4110,4115,540195
20200810,1334,4115,4120,4115,4115,104508
20200810,1335,4120,4120,4115,4115,89830
20200810,1336,4120,4125,4115,4120,886707
20200810,1337,4125,4125,4120,4120,230719
20200810,1338,4120,4125,4115,4120,246182
20200810,1339,4120,4120,4115,4120,50597
20200810,1340,4115,4120,4115,4115,62201
20200810,1341,4120,4125,4115,4120,757551
20200810,1342,4120,4125,4115,4120,131208
20200810,1343,4120,4130,4120,4125,566819
20200810,1344,4130,4130,4125,4125,95223
20200810,1345,4130,4130,4125,4125,143573
20200810,1346,4130,4130,4120,4130,774042
20200810,1347,4130,4135,4125,4135,582597
20200810,1348,4135,4135,4125,4130,300338
20200810,1349,4130,4135,4125,4130,226804
20200810,1350,4130,4135,4125,4130,217568
20200810,1351,4130,4135,4125,4130,276662
20200810,1352,4135,4135,4125,4130,144496
20200810,1353,4130,4130,4120,4125,473747
20200810,1354,4125,4130,4120,4125,274802
20200810,1355,4125,4130,4120,4125,72852
20200810,1356,4125,4130,4125,4125,58091
20200810,1357,4130,4135,4125,4130,559751
20200810,1358,4130,4130,4125,4125,177737
20200810,1359,4125,4135,4125,4130,190414
20200810,1400,4130,4135,4125,4125,119412
20200810,1401,4130,4130,4125,4130,422584
20200810,1402,4130,4130,4120,4130,293626
20200810,1403,4125,4130,4125,4125,250488
20200810,1404,4125,4130,4120,4120,25263
20200810,1405,4125,4130,4120,4125,233716
20200810,1406,4120,4125,4120,4125,104318
20200810,1407,4120,4125,4120,4120,21739
20200810,1408,4120,4130,4120,4130,220595
20200810,1409,4125,4130,4120,4130,79171
20200810,1410,4130,4130,4125,4130,7905
20200810,1411,4130,4130,4125,4125,216578
20200810,1412,4120,4125,4120,4120,16319
20200810,1413,4125,4130,4120,4130,317996
20200810,1414,4125,4130,4120,4125,91942
20200810,1415,4125,4125,4115,4120,354725
20200810,1416,4120,4120,4115,4115,21271
20200810,1417,4115,4120,4115,4120,96512
20200810,1418,4120,4120,4115,4120,320261
20200810,1419,4120,4125,4115,4120,275617
20200810,1420,4120,4120,4115,4120,22472
20200810,1421,4120,4120,4115,4120,33702
20200810,1422,4120,4120,4115,4115,466761
20200810,1423,4115,4120,4110,4115,327330
20200810,1424,4115,4120,4110,4115,195163
20200810,1425,4115,4120,4110,4110,67781
20200810,1426,4115,4120,4110,4115,183877
20200810,1427,4115,4120,4110,4110,196530
20200810,1428,4115,4120,4110,4120,117972
20200810,1429,4115,4120,4110,4115,199395
20200810,1430,4115,4120,4110,4120,243545
20200810,1431,4120,4120,4115,4120,71338
20200810,1432,4120,4120,4115,4115,43073
20200810,1433,4120,4120,4115,4115,182164
20200810,1434,4120,4120,4115,4115,222840
20200810,1435,4115,4120,4110,4120,148990
20200810,1436,4120,4120,4115,4120,37517
20200810,1437,4120,4125,4115,4120,799319
20200810,1438,4120,4130,4120,4125,663609
20200810,1439,4130,4130,4125,4125,73337
20200810,1440,4130,4135,4125,4135,865626
20200810,1441,4135,4135,4130,4135,575103
20200810,1442,4135,4135,4130,4130,202561
20200810,1443,4135,4135,4130,4130,191461
20200810,1444,4130,4130,4125,4125,31310
20200810,1445,4125,4140,4125,4140,1046699
20200810,1446,4135,4140,4130,4135,620731
20200810,1447,4130,4135,4130,4135,96699
20200810,1448,4135,4135,4130,4135,526384
20200810,1449,4135,4140,4130,4140,309841
20200810,1450,4135,4140,4135,4140,45885
20200810,1451,4140,4140,4135,4135,270785
20200810,1452,4140,4145,4130,4130,1132282
20200810,1453,4135,4135,4130,4130,89948
20200810,1454,4130,4135,4130,4130,202609
20200810,1455,4135,4140,4130,4135,604614
20200810,1456,4135,4140,4130,4135,98507
20200810,1457,4135,4135,4130,4130,41063
20200810,1458,4130,4135,4125,4130,752074
20200810,1459,4130,4130,4125,4130,450391
20200810,1500,4125,4135,4125,4130,512722
20200810,1501,4130,4135,4125,4130,214317
20200810,1502,4130,4130,4125,4130,120243
20200810,1503,4125,4130,4120,4120,499111
20200810,1504,4125,4125,4120,4120,134432
20200810,1505,4125,4125,4120,4125,115629
20200810,1506,4125,4130,4120,4120,993745
20200810,1507,4125,4125,4115,4125,579848
20200810,1508,4120,4125,4120,4120,379625
20200810,1509,4120,4125,4115,4120,556434
20200810,1510,4120,4125,4120,4125,197187
20200810,1511,4125,4125,4120,4120,63232
20200810,1512,4120,4125,4120,4125,30616
20200810,1513,4120,4125,4120,4120,314827
20200810,1514,4125,4125,4120,4120,373059
20200810,1515,4125,4125,4120,4120,172746
20200810,1516,4125,4125,4120,4120,251474
20200810,1517,4120,4125,4120,4120,134044
20200810,1518,4120,4130,4120,4125,1894081
20200810,1519,4125,4125,4120,4120,128388
20200810,1520,4125,4125,4120,4120,568660
20200810,1530,4110,4110,4110,4110,2218404