날짜,시간,시가,고가,저가,종가,거래량
20200701,0901,5235,5255,5230,5250,3761946
20200701,0902,5245,5265,5240,5245,2373528
20200701,0903,5245,5265,5240,5255,1605592
20200701,0904,5260,5265,5250,5260,1105479
20200701,0905,5265,5280,5265,5275,1555437
20200701,0906,5270,5280,5265,5275,1631839
20200701,0907,5270,5280,5265,5265,1410376
20200701,0908,5265,5275,5255,5265,1200116
20200701,0909,5260,5265,5250,5260,880469
20200701,0910,5260,5265,5245,5245,848812
20200701,0911,5245,5255,5230,5240,2014797
20200701,0912,5235,5250,5235,5250,593865
20200701,0913,5245,5250,5230,5235,1456344
20200701,0914,5240,5255,5240,5250,675443
20200701,0915,5250,5260,5245,5250,527047
20200701,0916,5250,5255,5240,5245,706887
20200701,0917,5245,5265,5245,5260,512852
20200701,0918,5260,5265,5255,5265,361256
20200701,0919,5265,5265,5255,5260,521487
20200701,0920,5260,5270,5255,5265,545190
20200701,0921,5265,5265,5255,5260,673682
20200701,0922,5260,5265,5250,5255,318050
20200701,0923,5250,5255,5245,5250,513115
20200701,0924,5255,5260,5245,5255,338683
20200701,0925,5255,5265,5250,5255,265182
20200701,0926,5260,5270,5255,5265,417579
20200701,0927,5265,5265,5255,5260,192193
20200701,0928,5255,5270,5255,5265,275942
20200701,0929,5265,5270,5260,5265,398206
20200701,0930,5265,5275,5260,5265,771315
20200701,0931,5260,5270,5255,5265,316229
20200701,0932,5265,5265,5250,5250,882008
20200701,0933,5255,5260,5250,5255,132300
20200701,0934,5255,5265,5245,5245,952474
20200701,0935,5240,5245,5230,5235,2168748
20200701,0936,5235,5240,5230,5235,665397
20200701,0937,5235,5240,5230,5240,1360979
20200701,0938,5240,5240,5230,5235,749514
20200701,0939,5235,5240,5230,5235,581407
20200701,0940,5235,5245,5235,5240,402663
20200701,0941,5240,5240,5230,5230,1031224
20200701,0942,5235,5235,5230,5230,805597
20200701,0943,5230,5235,5225,5230,551619
20200701,0944,5230,5235,5225,5230,601577
20200701,0945,5230,5235,5225,5230,216498
20200701,0946,5230,5235,5230,5235,132145
20200701,0947,5235,5245,5230,5240,1036654
20200701,0948,5245,5250,5240,5245,486148
20200701,0949,5245,5255,5245,5250,988315
20200701,0950,5250,5255,5245,5250,417147
20200701,0951,5250,5255,5245,5250,249032
20200701,0952,5250,5250,5235,5240,371072
20200701,0953,5240,5245,5230,5235,432588
20200701,0954,5235,5240,5230,5235,240380
20200701,0955,5235,5240,5230,5235,217018
20200701,0956,5240,5240,5230,5235,163861
20200701,0957,5235,5250,5235,5245,359697
20200701,0958,5245,5250,5240,5250,167535
20200701,0959,5250,5250,5240,5240,220787
20200701,1000,5240,5245,5235,5240,198287
20200701,1001,5240,5240,5230,5235,1042947
20200701,1002,5240,5250,5235,5245,490325
20200701,1003,5245,5250,5240,5250,1037184
20200701,1004,5245,5250,5240,5245,234338
20200701,1005,5245,5250,5240,5240,291372
20200701,1006,5240,5240,5225,5235,2139461
20200701,1007,5235,5240,5230,5240,351092
20200701,1008,5240,5245,5235,5240,645293
20200701,1009,5240,5240,5230,5235,239190
20200701,1010,5235,5240,5230,5235,1351141
20200701,1011,5235,5235,5230,5230,407595
20200701,1012,5230,5235,5225,5230,523114
20200701,1013,5230,5230,5220,5230,734235
20200701,1014,5225,5230,5215,5220,1959640
20200701,1015,5220,5225,5210,5225,1552474
20200701,1016,5225,5225,5210,5220,876497
20200701,1017,5220,5225,5215,5220,428663
20200701,1018,5220,5230,5215,5225,568119
20200701,1019,5225,5235,5220,5235,758046
20200701,1020,5235,5245,5230,5240,1031044
20200701,1021,5240,5245,5230,5235,480562
20200701,1022,5235,5245,5235,5245,963567
20200701,1023,5245,5245,5235,5240,187687
20200701,1024,5240,5245,5235,5240,266393
20200701,1025,5235,5240,5235,5235,318673
20200701,1026,5235,5240,5230,5240,129242
20200701,1027,5240,5245,5230,5240,324354
20200701,1028,5240,5240,5230,5235,155669
20200701,1029,5235,5235,5225,5225,237534
20200701,1030,5230,5235,5225,5235,154766
20200701,1031,5235,5245,5235,5240,577936
20200701,1032,5240,5240,5235,5235,38492
20200701,1033,5240,5240,5235,5235,187308
20200701,1034,5235,5240,5235,5240,63720
20200701,1035,5240,5240,5230,5235,400006
20200701,1036,5235,5235,5220,5230,958896
20200701,1037,5230,5235,5225,5230,296087
20200701,1038,5230,5230,5225,5225,61995
20200701,1039,5230,5235,5225,5230,198016
20200701,1040,5230,5235,5225,5235,125467
20200701,1041,5235,5235,5230,5230,133596
20200701,1042,5230,5230,5225,5230,514234
20200701,1043,5225,5230,5225,5225,197725
20200701,1044,5225,5230,5220,5230,219206
20200701,1045,5230,5230,5220,5225,96893
20200701,1046,5225,5230,5220,5220,1207455
20200701,1047,5220,5230,5220,5225,290427
20200701,1048,5230,5235,5225,5230,306370
20200701,1049,5230,5230,5220,5225,382668
20200701,1050,5225,5230,5220,5230,56272
20200701,1051,5230,5230,5220,5225,184354
20200701,1052,5225,5230,5220,5225,135796
20200701,1053,5220,5225,5220,5225,201656
20200701,1054,5225,5225,5220,5225,37241
20200701,1055,5225,5235,5220,5230,336833
20200701,1056,5230,5230,5215,5225,938297
20200701,1057,5225,5225,5220,5225,87423
20200701,1058,5220,5225,5220,5225,72115
20200701,1059,5225,5230,5220,5225,599444
20200701,1100,5225,5230,5220,5230,170693
20200701,1101,5230,5230,5220,5225,248701
20200701,1102,5230,5230,5220,5225,172066
20200701,1103,5225,5225,5220,5220,458959
20200701,1104,5225,5225,5215,5220,296226
20200701,1105,5225,5225,5215,5220,173305
20200701,1106,5220,5220,5215,5220,1239971
20200701,1107,5215,5220,5210,5215,1059565
20200701,1108,5215,5220,5210,5220,269450
20200701,1109,5220,5220,5215,5220,60234
20200701,1110,5220,5230,5215,5225,585288
20200701,1111,5225,5225,5220,5220,395845
20200701,1112,5220,5225,5215,5220,294149
20200701,1113,5225,5230,5220,5225,661910
20200701,1114,5225,5235,5220,5230,686156
20200701,1115,5235,5235,5225,5230,269232
20200701,1116,5230,5235,5225,5230,158629
20200701,1117,5230,5230,5225,5230,98451
20200701,1118,5225,5235,5225,5225,137472
20200701,1119,5230,5235,5225,5235,123762
20200701,1120,5230,5235,5225,5235,129251
20200701,1121,5235,5235,5230,5235,34986
20200701,1122,5235,5235,5230,5230,201456
20200701,1123,5230,5240,5230,5235,620072
20200701,1124,5235,5240,5235,5240,52993
20200701,1125,5240,5245,5235,5235,764895
20200701,1126,5235,5240,5230,5235,223007
20200701,1127,5235,5240,5230,5235,69352
20200701,1128,5235,5240,5230,5235,88008
20200701,1129,5235,5240,5235,5235,91452
20200701,1130,5240,5245,5235,5245,661397
20200701,1131,5245,5245,5235,5240,152338
20200701,1132,5240,5260,5240,5255,1608038
20200701,1133,5255,5265,5250,5260,1776221
20200701,1134,5260,5265,5250,5250,844997
20200701,1135,5255,5260,5250,5255,370078
20200701,1136,5255,5260,5255,5255,274788
20200701,1137,5255,5260,5250,5255,1201018
20200701,1138,5255,5260,5250,5255,203942
20200701,1139,5255,5260,5250,5260,395138
20200701,1140,5255,5260,5250,5255,134785
20200701,1141,5255,5260,5250,5255,209818
20200701,1142,5255,5260,5255,5255,47921
20200701,1143,5255,5270,5255,5270,787477
20200701,1144,5270,5270,5260,5265,460339
20200701,1145,5265,5270,5260,5270,386639
20200701,1146,5265,5270,5260,5260,409786
20200701,1147,5265,5265,5260,5265,356893
20200701,1148,5265,5265,5260,5265,51148
20200701,1149,5265,5270,5260,5265,398692
20200701,1150,5270,5270,5260,5265,123760
20200701,1151,5270,5270,5260,5265,247499
20200701,1152,5265,5270,5260,5260,169573
20200701,1153,5260,5270,5260,5270,596466
20200701,1154,5265,5270,5265,5265,150564
20200701,1155,5265,5270,5260,5270,162757
20200701,1156,5265,5270,5265,5265,73650
20200701,1157,5265,5270,5265,5265,112696
20200701,1158,5270,5275,5265,5270,1183032
20200701,1159,5270,5275,5265,5265,118193
20200701,1200,5265,5265,5255,5255,1062869
20200701,1201,5255,5265,5255,5255,633035
20200701,1202,5260,5260,5255,5255,43657
20200701,1203,5255,5260,5250,5250,760088
20200701,1204,5255,5255,5245,5250,911338
20200701,1205,5250,5250,5245,5245,157426
20200701,1206,5250,5255,5245,5255,99595
20200701,1207,5250,5255,5245,5250,305286
20200701,1208,5250,5250,5245,5250,382232
20200701,1209,5250,5255,5250,5255,315352
20200701,1210,5255,5260,5255,5255,116226
20200701,1211,5255,5255,5250,5250,47881
20200701,1212,5250,5255,5245,5250,316097
20200701,1213,5245,5250,5245,5245,50985
20200701,1214,5245,5250,5245,5245,24092
20200701,1215,5245,5250,5245,5250,23897
20200701,1216,5250,5250,5250,5250,133506
20200701,1217,5250,5250,5240,5240,666661
20200701,1218,5240,5250,5240,5250,97868
20200701,1219,5250,5250,5245,5245,146288
20200701,1220,5250,5250,5245,5245,3512
20200701,1221,5250,5250,5245,5250,157548
20200701,1222,5250,5255,5250,5255,41543
20200701,1223,5255,5255,5245,5250,288852
20200701,1224,5250,5255,5250,5250,122510
20200701,1225,5255,5255,5250,5255,211167
20200701,1226,5255,5260,5255,5260,85289
20200701,1227,5260,5260,5250,5255,94462
20200701,1228,5255,5255,5250,5255,124900
20200701,1229,5250,5255,5250,5250,6122
20200701,1230,5250,5255,5250,5255,15843
20200701,1231,5250,5260,5250,5255,209591
20200701,1232,5255,5260,5255,5255,310552
20200701,1233,5260,5260,5255,5260,57258
20200701,1234,5255,5255,5250,5255,195546
20200701,1235,5255,5260,5250,5255,99403
20200701,1236,5255,5255,5250,5255,25780
20200701,1237,5255,5255,5250,5255,4087
20200701,1238,5255,5255,5250,5255,166976
20200701,1239,5255,5255,5250,5250,66276
20200701,1240,5250,5255,5250,5255,30524
20200701,1241,5255,5255,5245,5245,288490
20200701,1242,5250,5250,5245,5250,361260
20200701,1243,5245,5250,5245,5250,10921
20200701,1244,5250,5250,5240,5245,93785
20200701,1245,5240,5250,5240,5245,251980
20200701,1246,5245,5250,5240,5245,203388
20200701,1247,5245,5250,5240,5245,74641
20200701,1248,5245,5245,5240,5245,26137
20200701,1249,5245,5245,5245,5245,164803
20200701,1250,5245,5250,5240,5240,37360
20200701,1251,5245,5245,5240,5240,781798
20200701,1252,5240,5245,5240,5245,49642
20200701,1253,5245,5250,5240,5245,113687
20200701,1254,5245,5250,5245,5250,6106
20200701,1255,5245,5250,5245,5245,20195
20200701,1256,5245,5250,5245,5245,6761
20200701,1257,5250,5250,5240,5245,171887
20200701,1258,5245,5250,5240,5245,103638
20200701,1259,5245,5250,5245,5245,69239
20200701,1300,5250,5250,5245,5245,118971
20200701,1301,5245,5250,5240,5245,161239
20200701,1302,5250,5250,5240,5245,53652
20200701,1303,5245,5245,5240,5240,400220
20200701,1304,5245,5245,5240,5240,404571
20200701,1305,5245,5245,5235,5240,111760
20200701,1306,5235,5240,5235,5235,50827
20200701,1307,5235,5245,5235,5245,184496
20200701,1308,5245,5245,5240,5240,18669
20200701,1309,5240,5245,5240,5245,151588
20200701,1310,5245,5250,5245,5250,28610
20200701,1311,5245,5250,5240,5245,111742
20200701,1312,5245,5245,5245,5245,9706
20200701,1313,5245,5245,5240,5245,1680
20200701,1314,5245,5245,5240,5245,21686
20200701,1315,5245,5245,5235,5240,434464
20200701,1316,5240,5240,5235,5240,33414
20200701,1317,5235,5240,5230,5235,718737
20200701,1318,5235,5235,5230,5235,33562
20200701,1319,5235,5235,5230,5235,298402
20200701,1320,5235,5240,5230,5235,89001
20200701,1321,5240,5240,5230,5235,153360
20200701,1322,5235,5240,5235,5240,37770
20200701,1323,5235,5240,5235,5235,45759
20200701,1324,5240,5240,5235,5240,245160
20200701,1325,5240,5245,5235,5245,95085
20200701,1326,5245,5250,5240,5245,407555
20200701,1327,5245,5245,5240,5245,105325
20200701,1328,5245,5250,5245,5250,93258
20200701,1329,5245,5250,5245,5250,374494
20200701,1330,5250,5250,5245,5250,82105
20200701,1331,5250,5255,5250,5255,174496
20200701,1332,5255,5255,5250,5255,388744
20200701,1333,5255,5260,5255,5260,353017
20200701,1334,5255,5265,5255,5265,642298
20200701,1335,5265,5265,5260,5260,95474
20200701,1336,5265,5265,5260,5260,150497
20200701,1337,5260,5265,5255,5260,354101
20200701,1338,5260,5265,5255,5265,443197
20200701,1339,5265,5275,5260,5270,1341391
20200701,1340,5270,5275,5260,5265,287208
20200701,1341,5265,5275,5260,5275,262479
20200701,1342,5275,5275,5270,5270,321413
20200701,1343,5270,5270,5265,5265,238267
20200701,1344,5265,5270,5265,5270,78062
20200701,1345,5265,5270,5265,5265,70915
20200701,1346,5270,5270,5265,5265,104961
20200701,1347,5270,5275,5265,5275,576396
20200701,1348,5275,5280,5270,5275,382616
20200701,1349,5275,5280,5270,5275,1046370
20200701,1350,5270,5280,5270,5280,375906
20200701,1351,5275,5280,5275,5280,167738
20200701,1352,5280,5290,5275,5285,742682
20200701,1353,5290,5290,5280,5290,583029
20200701,1354,5290,5300,5285,5295,1392197
20200701,1355,5295,5305,5290,5305,787174
20200701,1356,5305,5305,5290,5295,962194
20200701,1357,5295,5300,5290,5295,464501
20200701,1358,5295,5300,5290,5290,491559
20200701,1359,5295,5300,5285,5295,559836
20200701,1400,5295,5300,5285,5290,259026
20200701,1401,5285,5300,5285,5295,504856
20200701,1402,5295,5305,5290,5305,784461
20200701,1403,5305,5305,5290,5295,524218
20200701,1404,5295,5300,5290,5295,434074
20200701,1405,5295,5295,5280,5280,603381
20200701,1406,5285,5290,5280,5285,295515
20200701,1407,5285,5285,5275,5280,599906
20200701,1408,5280,5290,5280,5290,345761
20200701,1409,5290,5290,5285,5285,77478
20200701,1410,5285,5295,5285,5295,180524
20200701,1411,5295,5300,5290,5300,395190
20200701,1412,5300,5300,5290,5295,880944
20200701,1413,5295,5310,5295,5310,1685335
20200701,1414,5310,5320,5305,5315,1267193
20200701,1415,5310,5320,5310,5320,864455
20200701,1416,5320,5320,5310,5315,720141
20200701,1417,5315,5325,5310,5320,1111455
20200701,1418,5325,5335,5320,5330,2273768
20200701,1419,5335,5340,5330,5335,770307
20200701,1420,5335,5340,5320,5330,1094084
20200701,1421,5330,5330,5320,5325,333736
20200701,1422,5325,5330,5320,5325,620674
20200701,1423,5330,5335,5325,5330,562072
20200701,1424,5330,5335,5320,5325,514272
20200701,1425,5325,5330,5320,5325,285987
20200701,1426,5325,5325,5310,5315,818295
20200701,1427,5315,5320,5310,5320,408056
20200701,1428,5320,5320,5310,5310,325755
20200701,1429,5310,5320,5310,5320,687678
20200701,1430,5325,5325,5320,5325,492064
20200701,1431,5325,5325,5315,5320,211136
20200701,1432,5320,5325,5315,5320,327025
20200701,1433,5325,5335,5320,5330,485990
20200701,1434,5330,5330,5320,5325,598898
20200701,1435,5325,5325,5310,5315,493770
20200701,1436,5320,5325,5315,5325,313008
20200701,1437,5320,5325,5315,5320,364346
20200701,1438,5320,5325,5315,5320,135077
20200701,1439,5320,5320,5310,5320,197768
20200701,1440,5315,5320,5310,5315,307038
20200701,1441,5315,5320,5310,5320,641204
20200701,1442,5315,5320,5310,5315,172140
20200701,1443,5315,5320,5310,5320,168375
20200701,1444,5320,5325,5315,5320,407730
20200701,1445,5320,5320,5315,5320,175698
20200701,1446,5325,5325,5315,5320,197134
20200701,1447,5320,5320,5315,5320,398328
20200701,1448,5320,5335,5315,5330,1044626
20200701,1449,5330,5330,5320,5325,304748
20200701,1450,5325,5330,5325,5330,124993
20200701,1451,5330,5335,5325,5335,510879
20200701,1452,5335,5345,5330,5340,1379309
20200701,1453,5340,5345,5335,5340,591868
20200701,1454,5340,5345,5330,5330,758503
20200701,1455,5330,5340,5325,5330,499997
20200701,1456,5330,5335,5325,5330,488343
20200701,1457,5335,5335,5325,5330,255568
20200701,1458,5325,5330,5320,5320,315292
20200701,1459,5325,5330,5320,5325,365769
20200701,1500,5320,5325,5315,5320,669825
20200701,1501,5320,5330,5320,5330,519859
20200701,1502,5325,5335,5325,5330,223787
20200701,1503,5330,5335,5325,5335,709973
20200701,1504,5335,5340,5330,5340,376207
20200701,1505,5340,5345,5335,5335,1062855
20200701,1506,5340,5345,5335,5340,333792
20200701,1507,5340,5355,5340,5350,1667688
20200701,1508,5355,5355,5340,5345,729249
20200701,1509,5345,5350,5335,5350,1120886
20200701,1510,5345,5355,5340,5355,382115
20200701,1511,5355,5355,5340,5340,379053
20200701,1512,5345,5350,5340,5340,316255
20200701,1513,5345,5350,5340,5345,486162
20200701,1514,5345,5350,5340,5345,458523
20200701,1515,5345,5350,5335,5340,1019560
20200701,1516,5335,5345,5335,5345,484188
20200701,1517,5340,5350,5335,5345,581634
20200701,1518,5345,5350,5340,5345,176934
20200701,1519,5345,5350,5345,5350,1128831
20200701,1520,5345,5360,5345,5355,1314423
20200701,1530,5335,5335,5335,5335,2743410