날짜,시간,시가,고가,저가,종가,거래량
20200804,0901,4570,4580,4540,4550,3048207
20200804,0902,4550,4550,4525,4540,1736835
20200804,0903,4540,4545,4535,4540,1758908
20200804,0904,4540,4540,4530,4535,1377611
20200804,0905,4535,4545,4530,4540,738941
20200804,0906,4535,4545,4530,4545,1078957
20200804,0907,4540,4545,4535,4540,714928
20200804,0908,4540,4545,4535,4540,496679
20200804,0909,4545,4545,4530,4535,1173623
20200804,0910,4535,4540,4530,4535,1266152
20200804,0911,4535,4540,4530,4535,278746
20200804,0912,4540,4555,4540,4550,2185198
20200804,0913,4550,4550,4545,4550,426568
20200804,0914,4550,4555,4545,4545,695808
20200804,0915,4545,4545,4535,4545,361074
20200804,0916,4545,4545,4530,4535,1146266
20200804,0917,4540,4545,4530,4540,558618
20200804,0918,4545,4545,4540,4540,201337
20200804,0919,4545,4545,4525,4530,1772273
20200804,0920,4525,4535,4520,4530,2011802
20200804,0921,4530,4540,4525,4540,499947
20200804,0922,4540,4545,4535,4545,768149
20200804,0923,4540,4545,4535,4540,976864
20200804,0924,4535,4540,4525,4530,668146
20200804,0925,4525,4525,4515,4525,2163974
20200804,0926,4520,4525,4515,4520,1240358
20200804,0927,4525,4525,4510,4515,1859084
20200804,0928,4515,4520,4510,4515,649094
20200804,0929,4515,4515,4500,4500,2037593
20200804,0930,4505,4515,4500,4515,1074398
20200804,0931,4510,4515,4505,4515,1341001
20200804,0932,4510,4520,4505,4515,676111
20200804,0933,4515,4520,4510,4515,317997
20200804,0934,4510,4515,4510,4515,339493
20200804,0935,4515,4515,4505,4510,819568
20200804,0936,4510,4515,4505,4515,367880
20200804,0937,4510,4520,4510,4515,707272
20200804,0938,4515,4515,4510,4510,825353
20200804,0939,4510,4510,4500,4510,894727
20200804,0940,4510,4515,4505,4510,262102
20200804,0941,4510,4510,4500,4505,597176
20200804,0942,4505,4510,4495,4500,1698043
20200804,0943,4500,4500,4490,4495,709183
20200804,0944,4495,4500,4490,4500,517349
20200804,0945,4495,4500,4490,4495,1098995
20200804,0946,4495,4495,4490,4495,1033737
20200804,0947,4495,4495,4485,4490,1568269
20200804,0948,4490,4495,4485,4490,713264
20200804,0949,4490,4495,4485,4485,1033986
20200804,0950,4485,4490,4485,4490,126596
20200804,0951,4490,4495,4485,4490,413342
20200804,0952,4490,4495,4485,4490,403792
20200804,0953,4490,4495,4485,4495,385193
20200804,0954,4495,4500,4490,4500,215043
20200804,0955,4500,4500,4495,4500,102710
20200804,0956,4500,4500,4490,4495,623680
20200804,0957,4500,4500,4490,4490,410833
20200804,0958,4495,4500,4490,4500,167601
20200804,0959,4500,4500,4495,4500,213251
20200804,1000,4500,4505,4495,4500,1032467
20200804,1001,4500,4505,4495,4500,252736
20200804,1002,4500,4510,4495,4505,413656
20200804,1003,4500,4510,4500,4510,364688
20200804,1004,4510,4510,4495,4500,630858
20200804,1005,4500,4500,4490,4495,785216
20200804,1006,4495,4495,4490,4495,122360
20200804,1007,4495,4505,4495,4505,446929
20200804,1008,4505,4505,4500,4500,52431
20200804,1009,4500,4505,4500,4505,235490
20200804,1010,4505,4505,4495,4505,574141
20200804,1011,4505,4510,4500,4500,291268
20200804,1012,4505,4505,4495,4505,587129
20200804,1013,4500,4505,4500,4505,271803
20200804,1014,4510,4510,4500,4510,104947
20200804,1015,4510,4510,4495,4495,484484
20200804,1016,4495,4510,4495,4505,437788
20200804,1017,4510,4515,4500,4505,530677
20200804,1018,4510,4510,4500,4505,98620
20200804,1019,4500,4505,4500,4500,66222
20200804,1020,4500,4505,4495,4500,432602
20200804,1021,4500,4505,4495,4500,69189
20200804,1022,4500,4505,4495,4505,174458
20200804,1023,4500,4500,4495,4500,64890
20200804,1024,4500,4505,4495,4505,58135
20200804,1025,4505,4505,4500,4500,64785
20200804,1026,4505,4505,4500,4505,17143
20200804,1027,4505,4505,4500,4505,59927
20200804,1028,4505,4510,4505,4505,427536
20200804,1029,4505,4505,4500,4500,29346
20200804,1030,4500,4505,4500,4500,424639
20200804,1031,4500,4505,4500,4505,336488
20200804,1032,4500,4505,4500,4505,153457
20200804,1033,4505,4505,4500,4500,49673
20200804,1034,4500,4505,4495,4500,427351
20200804,1035,4500,4505,4500,4500,25610
20200804,1036,4505,4505,4500,4500,35345
20200804,1037,4505,4505,4500,4505,66250
20200804,1038,4505,4505,4495,4505,307464
20200804,1039,4500,4505,4500,4505,53707
20200804,1040,4505,4505,4500,4505,48940
20200804,1041,4505,4505,4495,4500,397391
20200804,1042,4505,4505,4495,4500,66986
20200804,1043,4495,4505,4495,4500,28354
20200804,1044,4500,4505,4500,4505,18123
20200804,1045,4505,4510,4500,4510,783068
20200804,1046,4510,4515,4505,4515,448687
20200804,1047,4515,4520,4510,4515,348612
20200804,1048,4515,4515,4510,4510,180925
20200804,1049,4510,4515,4505,4510,59520
20200804,1050,4510,4510,4505,4510,60182
20200804,1051,4510,4510,4505,4510,14455
20200804,1052,4510,4515,4505,4515,65551
20200804,1053,4510,4520,4510,4515,478827
20200804,1054,4515,4520,4510,4515,190165
20200804,1055,4515,4520,4515,4520,18853
20200804,1056,4515,4520,4515,4515,399891
20200804,1057,4520,4525,4515,4520,1155430
20200804,1058,4520,4520,4515,4520,141122
20200804,1059,4520,4520,4515,4520,20793
20200804,1100,4520,4520,4515,4520,12029
20200804,1101,4520,4525,4515,4515,351321
20200804,1102,4515,4520,4515,4515,172500
20200804,1103,4515,4520,4505,4510,394819
20200804,1104,4510,4515,4505,4515,86446
20200804,1105,4515,4520,4510,4515,410444
20200804,1106,4515,4515,4510,4510,49714
20200804,1107,4515,4515,4510,4515,33304
20200804,1108,4515,4515,4510,4510,65626
20200804,1109,4510,4515,4505,4510,406504
20200804,1110,4510,4515,4505,4510,79085
20200804,1111,4510,4510,4505,4510,77390
20200804,1112,4510,4515,4505,4510,137743
20200804,1113,4510,4510,4505,4505,484752
20200804,1114,4505,4510,4500,4505,220106
20200804,1115,4505,4505,4500,4505,112506
20200804,1116,4505,4505,4500,4505,35572
20200804,1117,4505,4510,4500,4505,640337
20200804,1118,4505,4510,4500,4505,422997
20200804,1119,4505,4510,4500,4505,158307
20200804,1120,4505,4510,4505,4510,10715
20200804,1121,4510,4515,4505,4510,239566
20200804,1122,4510,4510,4505,4510,9352
20200804,1123,4510,4510,4505,4505,22618
20200804,1124,4505,4510,4500,4510,438660
20200804,1125,4505,4510,4505,4505,115146
20200804,1126,4510,4510,4505,4510,17872
20200804,1127,4510,4515,4510,4515,285329
20200804,1128,4515,4520,4510,4515,431206
20200804,1129,4510,4515,4510,4515,3783
20200804,1130,4515,4520,4510,4515,160868
20200804,1131,4515,4520,4515,4515,333378
20200804,1132,4520,4525,4515,4520,876760
20200804,1133,4520,4525,4515,4520,370543
20200804,1134,4520,4525,4515,4515,337355
20200804,1135,4520,4520,4515,4520,34514
20200804,1136,4520,4520,4515,4515,49751
20200804,1137,4515,4525,4515,4520,198917
20200804,1138,4520,4530,4520,4525,751126
20200804,1139,4525,4530,4520,4520,85932
20200804,1140,4525,4525,4520,4525,82497
20200804,1141,4520,4525,4520,4520,83161
20200804,1142,4520,4525,4520,4520,4836
20200804,1143,4520,4525,4520,4525,17212
20200804,1144,4525,4530,4520,4530,364884
20200804,1145,4525,4530,4525,4530,584337
20200804,1146,4525,4535,4525,4530,525447
20200804,1147,4530,4535,4525,4530,184483
20200804,1148,4530,4530,4525,4525,34219
20200804,1149,4525,4530,4525,4525,162928
20200804,1150,4525,4530,4520,4520,147522
20200804,1151,4520,4525,4520,4520,35410
20200804,1152,4520,4525,4515,4520,494859
20200804,1153,4520,4520,4515,4515,23014
20200804,1154,4520,4520,4515,4520,2638
20200804,1155,4515,4520,4515,4520,8961
20200804,1156,4515,4520,4515,4520,28512
20200804,1157,4520,4520,4515,4520,6484
20200804,1158,4520,4520,4515,4515,78564
20200804,1159,4520,4520,4515,4520,3556
20200804,1200,4520,4520,4515,4515,12881
20200804,1201,4520,4520,4515,4515,199198
20200804,1202,4515,4520,4510,4520,481780
20200804,1203,4515,4520,4515,4515,16425
20200804,1204,4515,4520,4515,4520,29443
20200804,1205,4520,4520,4515,4515,5130
20200804,1206,4520,4520,4515,4520,9751
20200804,1207,4515,4525,4515,4520,171489
20200804,1208,4520,4525,4520,4525,27857
20200804,1209,4525,4530,4520,4525,621339
20200804,1210,4525,4530,4525,4525,286597
20200804,1211,4525,4530,4520,4525,12336
20200804,1212,4525,4530,4520,4525,215802
20200804,1213,4530,4530,4525,4525,542603
20200804,1214,4525,4530,4525,4530,146577
20200804,1215,4530,4535,4525,4535,347598
20200804,1216,4530,4535,4530,4535,676745
20200804,1217,4535,4540,4535,4535,44817
20200804,1218,4540,4540,4535,4540,427323
20200804,1219,4540,4540,4530,4535,335757
20200804,1220,4535,4540,4535,4535,40502
20200804,1221,4540,4540,4535,4535,13560
20200804,1222,4540,4540,4535,4535,18343
20200804,1223,4535,4540,4535,4540,101179
20200804,1224,4535,4540,4535,4540,36864
20200804,1225,4535,4535,4530,4535,649285
20200804,1226,4535,4535,4530,4535,26658
20200804,1227,4535,4535,4530,4530,14181
20200804,1228,4530,4535,4530,4535,15208
20200804,1229,4530,4535,4530,4535,7958
20200804,1230,4535,4540,4535,4535,396026
20200804,1231,4535,4540,4535,4535,122771
20200804,1232,4535,4540,4530,4535,131155
20200804,1233,4535,4535,4530,4530,8587
20200804,1234,4530,4535,4525,4530,550830
20200804,1235,4530,4535,4530,4530,57263
20200804,1236,4530,4535,4530,4535,28108
20200804,1237,4530,4535,4530,4530,20931
20200804,1238,4535,4535,4525,4530,93121
20200804,1239,4530,4535,4525,4530,280003
20200804,1240,4530,4530,4525,4525,36701
20200804,1241,4530,4535,4530,4535,89818
20200804,1242,4530,4530,4525,4530,10118
20200804,1243,4530,4530,4525,4530,52688
20200804,1244,4530,4535,4530,4530,65072
20200804,1245,4530,4535,4530,4530,12996
20200804,1246,4530,4535,4530,4535,44737
20200804,1247,4530,4535,4530,4535,112862
20200804,1248,4535,4535,4530,4530,58458
20200804,1249,4535,4535,4530,4530,6045
20200804,1250,4530,4535,4530,4535,49586
20200804,1251,4530,4535,4530,4535,133872
20200804,1252,4530,4540,4530,4540,346104
20200804,1253,4535,4540,4535,4540,92800
20200804,1254,4540,4540,4535,4540,5035
20200804,1255,4535,4540,4535,4535,19874
20200804,1256,4540,4545,4535,4540,809203
20200804,1257,4540,4545,4535,4540,276644
20200804,1258,4535,4540,4535,4540,177565
20200804,1259,4540,4545,4540,4545,44708
20200804,1300,4545,4545,4540,4545,8521
20200804,1301,4545,4550,4545,4550,677694
20200804,1302,4550,4550,4540,4545,222193
20200804,1303,4545,4545,4540,4540,28112
20200804,1304,4540,4545,4540,4540,28713
20200804,1305,4540,4540,4535,4535,216637
20200804,1306,4540,4545,4535,4540,317950
20200804,1307,4540,4545,4535,4540,130667
20200804,1308,4540,4540,4535,4535,17750
20200804,1309,4540,4545,4535,4545,62563
20200804,1310,4545,4545,4540,4545,11729
20200804,1311,4545,4545,4540,4545,18485
20200804,1312,4545,4550,4540,4550,421128
20200804,1313,4545,4555,4545,4550,780143
20200804,1314,4555,4555,4545,4550,233847
20200804,1315,4550,4555,4545,4550,159347
20200804,1316,4550,4555,4550,4555,83608
20200804,1317,4555,4555,4550,4555,703453
20200804,1318,4550,4555,4550,4550,12202
20200804,1319,4555,4555,4550,4550,56720
20200804,1320,4550,4555,4545,4545,268183
20200804,1321,4545,4555,4545,4555,882644
20200804,1322,4555,4555,4550,4550,13163
20200804,1323,4555,4555,4545,4545,298615
20200804,1324,4550,4560,4550,4555,746262
20200804,1325,4555,4560,4555,4560,105252
20200804,1326,4555,4560,4555,4555,161615
20200804,1327,4555,4555,4550,4555,128778
20200804,1328,4555,4555,4550,4555,31544
20200804,1329,4550,4555,4550,4550,41239
20200804,1330,4550,4555,4550,4550,112874
20200804,1331,4550,4550,4545,4545,91466
20200804,1332,4550,4550,4540,4540,569423
20200804,1333,4540,4545,4540,4540,401951
20200804,1334,4540,4545,4535,4535,1097275
20200804,1335,4540,4540,4535,4540,232163
20200804,1336,4540,4545,4535,4545,104688
20200804,1337,4540,4545,4540,4540,33809
20200804,1338,4545,4545,4535,4540,418518
20200804,1339,4540,4540,4535,4535,38604
20200804,1340,4535,4540,4535,4540,17727
20200804,1341,4540,4540,4535,4535,153352
20200804,1342,4535,4535,4530,4535,529053
20200804,1343,4535,4535,4530,4530,67565
20200804,1344,4535,4535,4530,4535,373911
20200804,1345,4535,4540,4535,4535,12864
20200804,1346,4535,4540,4530,4535,216957
20200804,1347,4535,4540,4530,4540,75023
20200804,1348,4535,4540,4535,4540,55412
20200804,1349,4540,4545,4540,4540,331625
20200804,1350,4540,4545,4540,4540,344466
20200804,1351,4540,4540,4535,4540,11354
20200804,1352,4540,4545,4535,4540,115546
20200804,1353,4540,4545,4540,4545,328124
20200804,1354,4545,4550,4545,4545,52159
20200804,1355,4545,4550,4545,4550,23085
20200804,1356,4545,4550,4545,4550,125891
20200804,1357,4550,4550,4540,4545,179971
20200804,1358,4540,4545,4540,4545,2960
20200804,1359,4545,4545,4540,4545,67980
20200804,1400,4540,4545,4540,4545,309464
20200804,1401,4545,4545,4540,4540,240199
20200804,1402,4540,4550,4540,4540,89179
20200804,1403,4540,4545,4540,4540,79938
20200804,1404,4540,4545,4540,4545,11316
20200804,1405,4540,4550,4540,4545,156324
20200804,1406,4550,4555,4545,4555,521582
20200804,1407,4550,4555,4545,4545,110393
20200804,1408,4550,4550,4545,4550,126536
20200804,1409,4550,4555,4545,4545,79862
20200804,1410,4545,4550,4545,4545,8149
20200804,1411,4550,4550,4545,4545,106742
20200804,1412,4545,4550,4545,4550,198636
20200804,1413,4550,4555,4550,4550,127038
20200804,1414,4555,4555,4550,4555,5397
20200804,1415,4555,4555,4545,4545,157790
20200804,1416,4545,4555,4545,4555,185635
20200804,1417,4555,4555,4550,4555,18373
20200804,1418,4555,4555,4550,4550,77142
20200804,1419,4550,4555,4545,4545,76711
20200804,1420,4550,4550,4545,4550,189890
20200804,1421,4550,4555,4545,4550,18941
20200804,1422,4555,4555,4550,4555,7583
20200804,1423,4555,4555,4545,4545,113537
20200804,1424,4545,4550,4545,4550,12551
20200804,1425,4550,4550,4545,4545,218847
20200804,1426,4545,4550,4535,4535,989303
20200804,1427,4535,4540,4535,4540,176479
20200804,1428,4540,4540,4535,4535,73193
20200804,1429,4540,4540,4535,4535,259637
20200804,1430,4535,4540,4535,4535,38047
20200804,1431,4540,4540,4530,4535,412787
20200804,1432,4535,4535,4530,4535,450606
20200804,1433,4535,4540,4530,4540,100426
20200804,1434,4535,4540,4535,4535,59884
20200804,1435,4540,4540,4535,4535,17681
20200804,1436,4540,4540,4535,4540,8243
20200804,1437,4535,4540,4535,4535,7043
20200804,1438,4540,4540,4535,4535,321096
20200804,1439,4535,4540,4530,4535,190354
20200804,1440,4535,4540,4530,4535,166745
20200804,1441,4535,4540,4530,4535,30843
20200804,1442,4535,4540,4535,4540,45598
20200804,1443,4540,4540,4535,4540,386814
20200804,1444,4540,4545,4535,4540,475307
20200804,1445,4545,4545,4540,4545,39661
20200804,1446,4540,4545,4540,4540,15024
20200804,1447,4545,4545,4535,4540,183863
20200804,1448,4540,4545,4530,4535,545205
20200804,1449,4535,4535,4530,4535,147222
20200804,1450,4535,4535,4530,4530,859548
20200804,1451,4530,4530,4525,4525,65942
20200804,1452,4530,4530,4520,4525,484692
20200804,1453,4525,4530,4520,4525,287820
20200804,1454,4525,4530,4525,4530,26911
20200804,1455,4530,4530,4520,4525,465099
20200804,1456,4525,4530,4515,4520,570249
20200804,1457,4520,4530,4515,4525,356976
20200804,1458,4525,4525,4520,4525,37281
20200804,1459,4525,4525,4520,4525,325732
20200804,1500,4530,4530,4520,4525,100402
20200804,1501,4525,4525,4520,4525,66508
20200804,1502,4525,4530,4525,4530,236120
20200804,1503,4530,4530,4520,4525,319031
20200804,1504,4525,4525,4520,4525,93584
20200804,1505,4525,4530,4525,4530,396518
20200804,1506,4530,4540,4525,4535,1040188
20200804,1507,4535,4535,4530,4530,12819
20200804,1508,4530,4535,4530,4535,60721
20200804,1509,4535,4535,4525,4530,521788
20200804,1510,4530,4530,4525,4530,127806
20200804,1511,4535,4535,4530,4535,35200
20200804,1512,4535,4535,4525,4530,351890
20200804,1513,4525,4530,4525,4530,32769
20200804,1514,4530,4530,4525,4530,28281
20200804,1515,4530,4530,4525,4525,363384
20200804,1516,4525,4530,4520,4525,125048
20200804,1517,4525,4525,4520,4525,59120
20200804,1518,4520,4525,4520,4525,480975
20200804,1519,4520,4525,4520,4525,106176
20200804,1520,4520,4525,4520,4520,541824
20200804,1530,4520,4520,4520,4520,1314357