날짜,시간,시가,고가,저가,종가,거래량
20200824,0901,4365,4370,4340,4350,2234954
20200824,0902,4350,4390,4345,4385,2412435
20200824,0903,4385,4415,4380,4410,2626430
20200824,0904,4410,4430,4405,4425,3116525
20200824,0905,4425,4450,4415,4450,2441426
20200824,0906,4450,4455,4425,4445,3315029
20200824,0907,4445,4450,4425,4430,2240693
20200824,0908,4430,4435,4405,4410,1974669
20200824,0909,4405,4410,4400,4405,1765098
20200824,0910,4405,4420,4400,4410,1721504
20200824,0911,4410,4415,4395,4405,1696938
20200824,0912,4400,4410,4390,4395,1406470
20200824,0913,4395,4400,4390,4395,821541
20200824,0914,4395,4395,4375,4375,1915935
20200824,0915,4375,4385,4375,4375,2124896
20200824,0916,4380,4380,4360,4360,2678202
20200824,0917,4365,4375,4355,4370,1704769
20200824,0918,4375,4375,4350,4350,1121402
20200824,0919,4355,4370,4350,4365,702973
20200824,0920,4370,4370,4350,4350,919269
20200824,0921,4355,4355,4340,4350,1999294
20200824,0922,4355,4360,4340,4340,868420
20200824,0923,4345,4370,4340,4370,1432773
20200824,0924,4365,4370,4350,4355,1820821
20200824,0925,4355,4370,4350,4365,648467
20200824,0926,4370,4370,4350,4360,853360
20200824,0927,4355,4365,4350,4360,409493
20200824,0928,4360,4360,4350,4355,342394
20200824,0929,4355,4360,4345,4350,865387
20200824,0930,4350,4355,4345,4350,419276
20200824,0931,4350,4360,4345,4360,680123
20200824,0932,4360,4365,4355,4355,442554
20200824,0933,4355,4360,4345,4345,920849
20200824,0934,4350,4350,4335,4340,1536558
20200824,0935,4340,4350,4340,4350,320759
20200824,0936,4350,4355,4340,4350,455145
20200824,0937,4350,4370,4350,4370,754996
20200824,0938,4370,4380,4360,4375,1481033
20200824,0939,4375,4385,4370,4380,2598525
20200824,0940,4380,4385,4365,4370,1483430
20200824,0941,4370,4380,4365,4370,1126434
20200824,0942,4370,4375,4355,4370,722868
20200824,0943,4375,4375,4355,4355,521879
20200824,0944,4360,4360,4345,4350,1946479
20200824,0945,4355,4360,4345,4355,444778
20200824,0946,4355,4360,4345,4355,243222
20200824,0947,4355,4360,4345,4355,564284
20200824,0948,4355,4365,4345,4365,710555
20200824,0949,4360,4365,4355,4365,574517
20200824,0950,4365,4370,4360,4365,410880
20200824,0951,4365,4370,4355,4355,544534
20200824,0952,4360,4360,4345,4350,1370705
20200824,0953,4350,4350,4335,4340,1107461
20200824,0954,4335,4340,4330,4340,1812506
20200824,0955,4335,4345,4335,4340,652654
20200824,0956,4340,4360,4340,4355,794855
20200824,0957,4355,4355,4340,4350,254624
20200824,0958,4350,4355,4350,4355,476341
20200824,0959,4350,4365,4350,4360,602305
20200824,1000,4355,4360,4355,4355,468740
20200824,1001,4350,4355,4345,4345,172468
20200824,1002,4345,4360,4345,4350,281720
20200824,1003,4350,4355,4345,4355,397087
20200824,1004,4355,4365,4350,4350,421018
20200824,1005,4355,4365,4350,4350,338540
20200824,1006,4345,4360,4345,4360,543496
20200824,1007,4360,4360,4345,4350,417986
20200824,1008,4350,4360,4345,4355,376072
20200824,1009,4355,4355,4345,4350,184519
20200824,1010,4345,4350,4340,4345,1407275
20200824,1011,4345,4360,4340,4345,634725
20200824,1012,4345,4350,4330,4335,1289056
20200824,1013,4335,4335,4325,4325,1290324
20200824,1014,4325,4335,4325,4335,468858
20200824,1015,4330,4335,4325,4335,1083107
20200824,1016,4335,4335,4325,4325,1229487
20200824,1017,4325,4325,4305,4305,2784909
20200824,1018,4305,4315,4305,4310,1019411
20200824,1019,4310,4310,4305,4305,785427
20200824,1020,4305,4310,4300,4305,728017
20200824,1021,4300,4305,4295,4300,1614886
20200824,1022,4300,4305,4295,4300,669506
20200824,1023,4295,4305,4290,4295,1577224
20200824,1024,4295,4300,4290,4295,770998
20200824,1025,4295,4295,4290,4290,481146
20200824,1026,4295,4295,4280,4280,997007
20200824,1027,4280,4285,4275,4280,1409608
20200824,1028,4280,4285,4270,4275,1214584
20200824,1029,4275,4280,4275,4275,567112
20200824,1030,4275,4280,4270,4270,749398
20200824,1031,4270,4270,4260,4265,1538877
20200824,1032,4270,4290,4265,4285,1611436
20200824,1033,4285,4290,4280,4285,1084968
20200824,1034,4285,4290,4280,4290,405874
20200824,1035,4290,4290,4280,4290,789445
20200824,1036,4290,4295,4280,4295,580809
20200824,1037,4295,4300,4290,4300,1060351
20200824,1038,4295,4305,4295,4300,1500027
20200824,1039,4300,4305,4300,4305,311434
20200824,1040,4305,4305,4295,4295,839925
20200824,1041,4295,4300,4285,4285,737761
20200824,1042,4285,4295,4280,4290,504062
20200824,1043,4290,4295,4285,4290,336609
20200824,1044,4290,4300,4285,4300,199526
20200824,1045,4295,4305,4295,4300,404399
20200824,1046,4300,4300,4295,4300,880092
20200824,1047,4300,4305,4295,4300,352983
20200824,1048,4300,4310,4290,4305,685308
20200824,1049,4310,4315,4305,4310,1078315
20200824,1050,4310,4320,4310,4315,734889
20200824,1051,4320,4320,4310,4320,569749
20200824,1052,4315,4320,4310,4315,430992
20200824,1053,4315,4320,4310,4315,252909
20200824,1054,4320,4325,4315,4320,1104312
20200824,1055,4320,4325,4310,4325,521976
20200824,1056,4325,4325,4315,4320,260646
20200824,1057,4320,4325,4310,4310,580823
20200824,1058,4310,4315,4305,4310,462689
20200824,1059,4310,4315,4305,4310,391831
20200824,1100,4310,4315,4305,4315,164118
20200824,1101,4315,4315,4305,4310,269350
20200824,1102,4305,4315,4305,4315,162350
20200824,1103,4315,4315,4305,4310,433103
20200824,1104,4310,4310,4300,4305,527963
20200824,1105,4305,4310,4300,4305,67129
20200824,1106,4305,4310,4300,4310,450509
20200824,1107,4305,4315,4305,4310,184087
20200824,1108,4310,4315,4300,4315,439738
20200824,1109,4310,4315,4310,4310,61529
20200824,1110,4305,4315,4305,4310,117780
20200824,1111,4310,4310,4305,4305,216885
20200824,1112,4305,4310,4300,4300,103144
20200824,1113,4305,4310,4300,4300,1010899
20200824,1114,4300,4300,4290,4290,361510
20200824,1115,4295,4295,4290,4290,152518
20200824,1116,4295,4295,4285,4290,866315
20200824,1117,4290,4295,4285,4295,162482
20200824,1118,4290,4295,4290,4290,201959
20200824,1119,4290,4295,4290,4295,103616
20200824,1120,4295,4295,4290,4290,86728
20200824,1121,4295,4295,4285,4290,374383
20200824,1122,4285,4290,4280,4290,493004
20200824,1123,4285,4290,4280,4285,203026
20200824,1124,4285,4285,4275,4275,461571
20200824,1125,4280,4285,4275,4280,820878
20200824,1126,4280,4280,4275,4275,208213
20200824,1127,4280,4280,4275,4275,119965
20200824,1128,4280,4280,4275,4280,334278
20200824,1129,4280,4285,4275,4280,202114
20200824,1130,4280,4285,4275,4285,99107
20200824,1131,4280,4285,4275,4280,132051
20200824,1132,4280,4290,4275,4290,338521
20200824,1133,4290,4295,4285,4295,744250
20200824,1134,4295,4295,4285,4290,748128
20200824,1135,4290,4300,4285,4300,461547
20200824,1136,4300,4300,4290,4295,150469
20200824,1137,4290,4295,4290,4295,333989
20200824,1138,4295,4300,4295,4295,357096
20200824,1139,4300,4305,4300,4300,726755
20200824,1140,4300,4310,4300,4305,214482
20200824,1141,4305,4310,4300,4305,353907
20200824,1142,4305,4310,4295,4300,243325
20200824,1143,4295,4300,4295,4300,200065
20200824,1144,4300,4305,4300,4305,136461
20200824,1145,4305,4305,4300,4305,21718
20200824,1146,4305,4305,4295,4295,294721
20200824,1147,4300,4300,4290,4295,283790
20200824,1148,4295,4295,4285,4290,190881
20200824,1149,4290,4295,4285,4295,269303
20200824,1150,4290,4300,4290,4295,190682
20200824,1151,4295,4300,4290,4295,101311
20200824,1152,4295,4300,4295,4300,226248
20200824,1153,4300,4300,4290,4295,144893
20200824,1154,4295,4295,4290,4290,56635
20200824,1155,4295,4295,4290,4295,87366
20200824,1156,4295,4295,4290,4290,43489
20200824,1157,4295,4295,4285,4295,535764
20200824,1158,4295,4295,4290,4290,127631
20200824,1159,4290,4300,4290,4300,77304
20200824,1200,4295,4300,4295,4300,378402
20200824,1201,4300,4300,4295,4300,82390
20200824,1202,4295,4300,4290,4295,219943
20200824,1203,4300,4305,4295,4300,187043
20200824,1204,4300,4300,4295,4295,20687
20200824,1205,4300,4305,4295,4300,59667
20200824,1206,4300,4305,4300,4305,141057
20200824,1207,4300,4300,4295,4300,643735
20200824,1208,4300,4300,4295,4300,47961
20200824,1209,4300,4300,4290,4295,177211
20200824,1210,4295,4300,4290,4295,222763
20200824,1211,4295,4300,4290,4295,32346
20200824,1212,4295,4295,4290,4295,134310
20200824,1213,4295,4295,4290,4290,98105
20200824,1214,4290,4290,4285,4290,193192
20200824,1215,4290,4295,4285,4295,58715
20200824,1216,4290,4295,4285,4295,44351
20200824,1217,4295,4295,4290,4290,25260
20200824,1218,4295,4295,4285,4290,62935
20200824,1219,4290,4290,4285,4285,30304
20200824,1220,4290,4290,4285,4290,91759
20200824,1221,4290,4290,4280,4285,346218
20200824,1222,4285,4285,4275,4275,1176304
20200824,1223,4280,4280,4275,4280,154006
20200824,1224,4275,4280,4275,4280,73193
20200824,1225,4280,4285,4275,4280,522200
20200824,1226,4280,4280,4275,4280,139621
20200824,1227,4280,4280,4275,4275,111691
20200824,1228,4275,4280,4270,4275,476264
20200824,1229,4275,4280,4275,4280,150590
20200824,1230,4280,4280,4275,4280,104605
20200824,1231,4280,4285,4275,4280,126107
20200824,1232,4285,4290,4280,4285,279864
20200824,1233,4285,4285,4275,4280,231078
20200824,1234,4280,4280,4275,4280,61930
20200824,1235,4275,4280,4275,4280,20092
20200824,1236,4280,4280,4275,4280,208600
20200824,1237,4275,4280,4275,4275,25452
20200824,1238,4275,4280,4275,4280,55910
20200824,1239,4280,4280,4275,4275,20074
20200824,1240,4280,4280,4275,4275,32802
20200824,1241,4280,4280,4275,4275,52655
20200824,1242,4280,4280,4275,4280,66736
20200824,1243,4280,4285,4275,4285,224344
20200824,1244,4285,4290,4280,4290,231460
20200824,1245,4290,4290,4285,4290,47601
20200824,1246,4285,4285,4280,4280,314551
20200824,1247,4280,4290,4280,4290,389640
20200824,1248,4285,4290,4280,4285,299490
20200824,1249,4280,4285,4275,4280,30843
20200824,1250,4280,4280,4275,4280,37508
20200824,1251,4280,4280,4275,4280,280776
20200824,1252,4280,4280,4275,4280,51291
20200824,1253,4280,4280,4275,4275,178862
20200824,1254,4275,4280,4270,4275,573186
20200824,1255,4275,4285,4275,4280,81442
20200824,1256,4280,4290,4280,4290,397754
20200824,1257,4290,4295,4285,4295,505883
20200824,1258,4295,4295,4290,4295,115961
20200824,1259,4295,4300,4290,4300,412756
20200824,1300,4300,4310,4295,4310,834940
20200824,1301,4310,4310,4300,4305,608773
20200824,1302,4305,4310,4300,4310,307575
20200824,1303,4310,4310,4305,4310,769972
20200824,1304,4310,4315,4305,4310,923393
20200824,1305,4310,4315,4310,4315,348244
20200824,1306,4315,4315,4305,4310,435255
20200824,1307,4310,4315,4305,4310,668991
20200824,1308,4315,4315,4305,4310,194920
20200824,1309,4310,4310,4300,4300,543180
20200824,1310,4305,4305,4295,4300,927477
20200824,1311,4300,4305,4295,4305,288085
20200824,1312,4305,4305,4300,4305,225150
20200824,1313,4305,4305,4295,4305,232607
20200824,1314,4305,4305,4295,4305,114349
20200824,1315,4300,4305,4300,4300,128595
20200824,1316,4300,4305,4295,4300,127121
20200824,1317,4300,4305,4295,4300,96034
20200824,1318,4305,4305,4300,4305,37439
20200824,1319,4300,4305,4300,4305,40537
20200824,1320,4305,4305,4300,4300,288506
20200824,1321,4305,4305,4300,4305,5668
20200824,1322,4305,4305,4300,4305,21128
20200824,1323,4305,4305,4295,4295,487215
20200824,1324,4300,4305,4295,4300,88419
20200824,1325,4300,4305,4300,4300,182361
20200824,1326,4300,4305,4300,4300,25502
20200824,1327,4300,4305,4300,4305,12235
20200824,1328,4305,4305,4300,4305,54341
20200824,1329,4300,4310,4300,4305,563141
20200824,1330,4305,4310,4295,4305,227598
20200824,1331,4305,4310,4300,4305,150160
20200824,1332,4305,4305,4300,4305,172754
20200824,1333,4305,4305,4300,4305,78574
20200824,1334,4305,4305,4295,4295,117228
20200824,1335,4295,4300,4290,4295,495589
20200824,1336,4295,4300,4290,4295,135420
20200824,1337,4295,4300,4290,4290,365244
20200824,1338,4290,4295,4285,4290,156124
20200824,1339,4295,4295,4290,4295,7293
20200824,1340,4290,4300,4290,4300,144418
20200824,1341,4295,4295,4290,4290,119443
20200824,1342,4295,4295,4290,4290,1804
20200824,1343,4290,4300,4290,4300,46881
20200824,1344,4300,4310,4295,4305,593598
20200824,1345,4300,4305,4300,4300,37080
20200824,1346,4300,4305,4295,4300,288301
20200824,1347,4305,4305,4300,4300,72749
20200824,1348,4305,4310,4300,4310,242498
20200824,1349,4310,4315,4305,4315,700285
20200824,1350,4315,4315,4305,4310,208263
20200824,1351,4310,4320,4305,4315,298596
20200824,1352,4315,4320,4310,4315,418229
20200824,1353,4315,4320,4310,4310,281536
20200824,1354,4315,4320,4310,4320,185505
20200824,1355,4320,4320,4310,4315,162693
20200824,1356,4315,4315,4310,4315,292746
20200824,1357,4315,4320,4315,4320,373842
20200824,1358,4320,4330,4320,4330,774080
20200824,1359,4325,4330,4320,4320,266863
20200824,1400,4320,4325,4310,4315,665973
20200824,1401,4315,4320,4305,4315,531551
20200824,1402,4315,4315,4305,4315,233679
20200824,1403,4315,4315,4305,4305,103909
20200824,1404,4310,4310,4305,4310,16641
20200824,1405,4310,4315,4305,4315,235551
20200824,1406,4315,4315,4310,4315,1111436
20200824,1407,4310,4315,4310,4310,251105
20200824,1408,4310,4315,4305,4305,86752
20200824,1409,4310,4315,4305,4315,393572
20200824,1410,4315,4320,4310,4315,335922
20200824,1411,4320,4320,4315,4315,155680
20200824,1412,4315,4320,4310,4315,175698
20200824,1413,4315,4325,4315,4320,259843
20200824,1414,4325,4330,4320,4330,1159330
20200824,1415,4330,4330,4320,4320,224036
20200824,1416,4320,4325,4315,4315,673978
20200824,1417,4320,4320,4310,4315,393389
20200824,1418,4315,4315,4310,4315,45339
20200824,1419,4315,4315,4310,4315,60318
20200824,1420,4310,4320,4310,4315,441947
20200824,1421,4320,4320,4310,4315,87197
20200824,1422,4315,4315,4310,4315,86628
20200824,1423,4315,4320,4310,4315,131256
20200824,1424,4315,4315,4310,4315,37702
20200824,1425,4310,4315,4305,4310,1182322
20200824,1426,4310,4315,4305,4315,403827
20200824,1427,4310,4320,4310,4320,367978
20200824,1428,4320,4325,4315,4325,320269
20200824,1429,4325,4325,4315,4320,199989
20200824,1430,4315,4320,4315,4320,204665
20200824,1431,4320,4325,4315,4315,114366
20200824,1432,4315,4320,4310,4320,309384
20200824,1433,4315,4315,4310,4310,77831
20200824,1434,4310,4315,4310,4315,12619
20200824,1435,4310,4315,4310,4310,198587
20200824,1436,4310,4315,4310,4310,97827
20200824,1437,4310,4315,4305,4310,303310
20200824,1438,4310,4315,4305,4315,119870
20200824,1439,4310,4315,4310,4310,108546
20200824,1440,4310,4315,4310,4315,86969
20200824,1441,4310,4315,4310,4315,248626
20200824,1442,4315,4320,4310,4315,94626
20200824,1443,4320,4320,4315,4320,356597
20200824,1444,4320,4320,4315,4315,74434
20200824,1445,4320,4320,4310,4310,151727
20200824,1446,4315,4315,4310,4315,44119
20200824,1447,4315,4340,4315,4340,1506917
20200824,1448,4340,4340,4325,4335,1477229
20200824,1449,4335,4345,4335,4340,742443
20200824,1450,4340,4350,4335,4345,1320888
20200824,1451,4350,4350,4335,4335,956558
20200824,1452,4340,4340,4330,4335,490902
20200824,1453,4335,4340,4330,4330,430320
20200824,1454,4335,4335,4325,4325,511746
20200824,1455,4325,4330,4320,4320,287277
20200824,1456,4325,4330,4320,4320,329088
20200824,1457,4320,4325,4315,4320,308892
20200824,1458,4320,4320,4305,4305,669834
20200824,1459,4310,4310,4305,4310,692064
20200824,1500,4310,4310,4300,4305,585503
20200824,1501,4310,4310,4290,4295,1175171
20200824,1502,4295,4300,4290,4300,1191997
20200824,1503,4300,4300,4290,4300,1017776
20200824,1504,4300,4305,4295,4300,219957
20200824,1505,4300,4310,4300,4310,309991
20200824,1506,4310,4310,4295,4295,343050
20200824,1507,4295,4300,4295,4300,120997
20200824,1508,4300,4300,4290,4295,415008
20200824,1509,4295,4300,4290,4300,55876
20200824,1510,4300,4300,4285,4285,859213
20200824,1511,4285,4290,4285,4290,346162
20200824,1512,4290,4290,4285,4290,157558
20200824,1513,4285,4295,4285,4290,461897
20200824,1514,4290,4295,4285,4295,170487
20200824,1515,4295,4295,4290,4295,111286
20200824,1516,4290,4295,4290,4290,448399
20200824,1517,4290,4295,4285,4285,492260
20200824,1518,4285,4290,4285,4290,365608
20200824,1519,4290,4295,4285,4290,412338
20200824,1520,4290,4295,4285,4290,294620
20200824,1530,4280,4280,4280,4280,2002307