날짜,시간,시가,고가,저가,종가,거래량
20200702,0901,5290,5300,5280,5295,2751501
20200702,0902,5295,5305,5280,5285,1699137
20200702,0903,5285,5290,5275,5280,1201431
20200702,0904,5280,5280,5260,5270,1874095
20200702,0905,5270,5275,5260,5270,736721
20200702,0906,5265,5270,5260,5265,803811
20200702,0907,5265,5265,5250,5255,1524514
20200702,0908,5255,5265,5250,5260,1445532
20200702,0909,5260,5260,5245,5255,1595682
20200702,0910,5250,5255,5240,5245,1376850
20200702,0911,5250,5260,5240,5255,877952
20200702,0912,5255,5265,5250,5255,795119
20200702,0913,5260,5265,5255,5265,1022189
20200702,0914,5260,5270,5255,5265,883006
20200702,0915,5265,5265,5255,5265,790545
20200702,0916,5265,5275,5260,5275,985735
20200702,0917,5275,5275,5265,5270,635269
20200702,0918,5270,5280,5265,5275,692776
20200702,0919,5275,5280,5265,5275,754782
20200702,0920,5275,5285,5270,5275,934754
20200702,0921,5275,5275,5260,5265,957828
20200702,0922,5265,5265,5255,5260,643367
20200702,0923,5265,5280,5265,5275,836353
20200702,0924,5275,5280,5265,5275,326350
20200702,0925,5275,5285,5270,5280,447027
20200702,0926,5280,5280,5270,5270,441176
20200702,0927,5270,5275,5265,5275,436648
20200702,0928,5275,5290,5270,5285,1125611
20200702,0929,5285,5295,5280,5295,936972
20200702,0930,5295,5300,5290,5290,875019
20200702,0931,5290,5300,5285,5295,413567
20200702,0932,5295,5295,5285,5290,215360
20200702,0933,5290,5295,5285,5290,517528
20200702,0934,5290,5300,5290,5295,273431
20200702,0935,5290,5300,5290,5290,158558
20200702,0936,5295,5295,5285,5295,505149
20200702,0937,5295,5295,5280,5285,469151
20200702,0938,5285,5290,5270,5275,937167
20200702,0939,5275,5280,5270,5275,371047
20200702,0940,5270,5280,5270,5275,272922
20200702,0941,5275,5275,5270,5275,277126
20200702,0942,5280,5295,5275,5290,1043980
20200702,0943,5290,5295,5280,5290,384198
20200702,0944,5285,5290,5280,5285,399267
20200702,0945,5280,5290,5280,5285,184799
20200702,0946,5285,5285,5275,5275,769860
20200702,0947,5275,5280,5270,5275,318160
20200702,0948,5270,5275,5265,5275,850936
20200702,0949,5270,5270,5265,5265,550110
20200702,0950,5265,5265,5255,5265,1352885
20200702,0951,5260,5265,5255,5260,438670
20200702,0952,5260,5265,5255,5265,196010
20200702,0953,5265,5270,5260,5270,366636
20200702,0954,5270,5275,5265,5275,244667
20200702,0955,5270,5275,5270,5270,245604
20200702,0956,5270,5270,5260,5265,694693
20200702,0957,5270,5270,5265,5265,39893
20200702,0958,5270,5270,5265,5270,359308
20200702,0959,5270,5275,5265,5270,177226
20200702,1000,5270,5280,5260,5265,1048141
20200702,1001,5265,5280,5260,5275,579456
20200702,1002,5275,5285,5265,5285,421838
20200702,1003,5285,5285,5275,5285,403552
20200702,1004,5285,5290,5280,5285,652595
20200702,1005,5285,5295,5285,5295,564790
20200702,1006,5295,5295,5285,5285,531702
20200702,1007,5285,5295,5280,5295,727083
20200702,1008,5295,5295,5285,5290,320858
20200702,1009,5285,5290,5280,5285,352622
20200702,1010,5285,5285,5280,5280,116908
20200702,1011,5280,5290,5275,5290,295301
20200702,1012,5290,5300,5285,5290,1221868
20200702,1013,5295,5300,5290,5295,518538
20200702,1014,5295,5305,5295,5300,1387211
20200702,1015,5295,5305,5295,5305,502898
20200702,1016,5305,5310,5290,5295,1265889
20200702,1017,5295,5300,5290,5300,320454
20200702,1018,5300,5300,5285,5290,476602
20200702,1019,5290,5290,5275,5275,809247
20200702,1020,5275,5285,5275,5280,354600
20200702,1021,5280,5285,5275,5280,623734
20200702,1022,5280,5280,5270,5280,613765
20200702,1023,5275,5280,5270,5280,388696
20200702,1024,5275,5285,5275,5280,498609
20200702,1025,5280,5280,5275,5280,396169
20200702,1026,5275,5280,5275,5280,519341
20200702,1027,5280,5285,5275,5285,209069
20200702,1028,5280,5285,5275,5280,157084
20200702,1029,5280,5280,5270,5275,479498
20200702,1030,5275,5280,5270,5275,134842
20200702,1031,5275,5280,5270,5275,169087
20200702,1032,5275,5280,5270,5280,109138
20200702,1033,5280,5285,5275,5280,576077
20200702,1034,5280,5285,5280,5280,676925
20200702,1035,5280,5280,5270,5275,1403489
20200702,1036,5275,5275,5270,5270,44510
20200702,1037,5270,5280,5270,5275,646675
20200702,1038,5275,5275,5265,5270,1380047
20200702,1039,5270,5280,5265,5270,384525
20200702,1040,5270,5275,5265,5270,217335
20200702,1041,5270,5270,5265,5265,31063
20200702,1042,5270,5270,5265,5270,155378
20200702,1043,5265,5275,5265,5270,360159
20200702,1044,5275,5275,5265,5270,357376
20200702,1045,5275,5280,5270,5270,506567
20200702,1046,5270,5275,5265,5270,144464
20200702,1047,5275,5275,5270,5270,319909
20200702,1048,5270,5275,5265,5270,670556
20200702,1049,5270,5270,5260,5265,242399
20200702,1050,5265,5265,5260,5260,1164299
20200702,1051,5260,5265,5255,5265,606272
20200702,1052,5265,5270,5260,5265,385328
20200702,1053,5260,5270,5260,5260,196117
20200702,1054,5260,5270,5260,5265,272630
20200702,1055,5265,5270,5260,5265,224087
20200702,1056,5265,5265,5260,5265,148352
20200702,1057,5265,5270,5260,5265,165253
20200702,1058,5265,5280,5265,5275,1292134
20200702,1059,5275,5280,5270,5280,281143
20200702,1100,5280,5280,5270,5275,391469
20200702,1101,5275,5280,5270,5275,100919
20200702,1102,5280,5280,5270,5275,144437
20200702,1103,5275,5275,5270,5270,253529
20200702,1104,5270,5275,5265,5265,102523
20200702,1105,5265,5270,5260,5270,319155
20200702,1106,5265,5270,5260,5260,171900
20200702,1107,5260,5265,5255,5260,1163257
20200702,1108,5260,5260,5255,5255,324456
20200702,1109,5255,5260,5255,5260,100027
20200702,1110,5260,5265,5260,5265,310230
20200702,1111,5265,5265,5255,5265,768209
20200702,1112,5265,5270,5260,5270,257195
20200702,1113,5270,5270,5255,5260,264605
20200702,1114,5260,5265,5260,5265,317283
20200702,1115,5265,5265,5255,5260,102525
20200702,1116,5260,5265,5255,5265,15076
20200702,1117,5265,5265,5260,5260,207500
20200702,1118,5260,5265,5255,5260,84887
20200702,1119,5260,5265,5255,5265,130230
20200702,1120,5265,5265,5260,5265,72883
20200702,1121,5265,5265,5255,5260,150444
20200702,1122,5260,5265,5260,5265,186006
20200702,1123,5260,5265,5260,5265,712383
20200702,1124,5260,5265,5260,5260,449568
20200702,1125,5260,5260,5255,5260,77457
20200702,1126,5260,5260,5255,5255,56366
20200702,1127,5255,5260,5255,5255,901514
20200702,1128,5255,5260,5250,5255,222095
20200702,1129,5255,5255,5250,5255,41478
20200702,1130,5255,5255,5250,5250,781925
20200702,1131,5250,5255,5250,5255,120967
20200702,1132,5250,5255,5250,5250,675633
20200702,1133,5255,5255,5250,5255,249316
20200702,1134,5250,5255,5250,5255,449902
20200702,1135,5255,5255,5245,5255,672062
20200702,1136,5255,5255,5245,5250,91954
20200702,1137,5250,5255,5245,5255,178284
20200702,1138,5255,5260,5255,5255,742328
20200702,1139,5260,5260,5255,5255,113991
20200702,1140,5255,5260,5250,5255,97901
20200702,1141,5260,5260,5250,5255,32939
20200702,1142,5260,5260,5255,5255,9270
20200702,1143,5260,5260,5255,5260,25879
20200702,1144,5255,5260,5250,5255,225223
20200702,1145,5255,5260,5250,5255,70370
20200702,1146,5255,5260,5250,5255,99574
20200702,1147,5250,5255,5250,5250,365850
20200702,1148,5250,5260,5250,5255,106203
20200702,1149,5260,5260,5255,5260,10175
20200702,1150,5255,5260,5250,5255,61646
20200702,1151,5255,5260,5250,5260,12699
20200702,1152,5260,5260,5255,5255,143116
20200702,1153,5255,5260,5250,5255,88987
20200702,1154,5255,5260,5255,5255,114703
20200702,1155,5260,5260,5255,5260,128639
20200702,1156,5255,5255,5250,5255,112549
20200702,1157,5255,5255,5245,5250,1201271
20200702,1158,5245,5250,5245,5245,545454
20200702,1159,5245,5250,5240,5245,612064
20200702,1200,5240,5245,5240,5240,1297016
20200702,1201,5240,5240,5230,5235,1076734
20200702,1202,5235,5240,5230,5240,229122
20200702,1203,5240,5240,5235,5235,87169
20200702,1204,5240,5240,5235,5240,550820
20200702,1205,5235,5240,5235,5240,89112
20200702,1206,5235,5240,5235,5240,68068
20200702,1207,5235,5240,5230,5235,1102079
20200702,1208,5235,5240,5230,5235,487855
20200702,1209,5235,5240,5235,5240,99950
20200702,1210,5240,5240,5235,5240,37616
20200702,1211,5240,5240,5235,5235,548016
20200702,1212,5235,5240,5235,5240,189145
20200702,1213,5240,5240,5230,5235,412951
20200702,1214,5235,5235,5230,5235,287776
20200702,1215,5235,5240,5230,5240,313218
20200702,1216,5235,5245,5235,5240,985503
20200702,1217,5240,5245,5240,5240,53633
20200702,1218,5245,5245,5240,5245,38458
20200702,1219,5240,5250,5240,5250,520991
20200702,1220,5250,5250,5240,5245,132340
20200702,1221,5245,5245,5235,5235,563385
20200702,1222,5235,5240,5235,5240,23612
20200702,1223,5235,5240,5235,5240,69014
20200702,1224,5240,5240,5235,5240,69198
20200702,1225,5235,5240,5235,5240,6375
20200702,1226,5240,5240,5235,5240,96899
20200702,1227,5235,5240,5235,5240,69986
20200702,1228,5240,5240,5235,5240,118900
20200702,1229,5240,5240,5235,5235,51379
20200702,1230,5240,5240,5235,5240,56761
20200702,1231,5240,5245,5235,5245,168473
20200702,1232,5245,5250,5245,5245,398042
20200702,1233,5245,5255,5245,5255,961810
20200702,1234,5255,5255,5245,5255,349613
20200702,1235,5250,5255,5250,5255,36189
20200702,1236,5255,5255,5250,5255,729483
20200702,1237,5255,5255,5250,5255,85783
20200702,1238,5255,5255,5250,5255,79167
20200702,1239,5255,5255,5250,5250,16078
20200702,1240,5250,5255,5250,5255,31374
20200702,1241,5255,5265,5250,5260,1009848
20200702,1242,5265,5265,5260,5265,62435
20200702,1243,5265,5265,5260,5265,794517
20200702,1244,5260,5265,5260,5265,124375
20200702,1245,5265,5265,5260,5265,89054
20200702,1246,5265,5265,5260,5260,747474
20200702,1247,5255,5260,5255,5255,60392
20200702,1248,5255,5260,5255,5260,77034
20200702,1249,5260,5265,5260,5260,311376
20200702,1250,5260,5265,5260,5265,94557
20200702,1251,5260,5270,5260,5265,885112
20200702,1252,5265,5270,5260,5265,223341
20200702,1253,5265,5270,5260,5270,441641
20200702,1254,5270,5270,5265,5270,379907
20200702,1255,5270,5270,5265,5265,354992
20200702,1256,5270,5270,5260,5260,150386
20200702,1257,5260,5265,5260,5260,52555
20200702,1258,5260,5265,5255,5260,273051
20200702,1259,5260,5260,5255,5260,69393
20200702,1300,5260,5260,5250,5260,352144
20200702,1301,5255,5260,5255,5255,28234
20200702,1302,5260,5260,5255,5260,13655
20200702,1303,5255,5260,5255,5255,66236
20200702,1304,5255,5260,5255,5260,13943
20200702,1305,5260,5260,5255,5260,71865
20200702,1306,5260,5265,5255,5255,188071
20200702,1307,5255,5260,5250,5250,473830
20200702,1308,5250,5255,5250,5255,96830
20200702,1309,5255,5260,5250,5250,44383
20200702,1310,5255,5255,5250,5255,107933
20200702,1311,5250,5255,5245,5250,783928
20200702,1312,5250,5255,5245,5245,137930
20200702,1313,5245,5250,5245,5245,94183
20200702,1314,5245,5250,5240,5240,408646
20200702,1315,5240,5245,5240,5245,103152
20200702,1316,5245,5250,5240,5250,172073
20200702,1317,5250,5250,5240,5245,258228
20200702,1318,5245,5250,5240,5245,195548
20200702,1319,5245,5245,5235,5240,923458
20200702,1320,5240,5245,5235,5240,198928
20200702,1321,5240,5240,5235,5240,50253
20200702,1322,5240,5240,5235,5240,54707
20200702,1323,5240,5245,5235,5245,207990
20200702,1324,5245,5250,5245,5245,250243
20200702,1325,5245,5250,5245,5245,25830
20200702,1326,5245,5250,5245,5245,23903
20200702,1327,5245,5255,5245,5250,266030
20200702,1328,5250,5255,5250,5250,38414
20200702,1329,5250,5255,5250,5255,33322
20200702,1330,5255,5255,5245,5245,304195
20200702,1331,5250,5250,5240,5245,219423
20200702,1332,5245,5245,5240,5240,457557
20200702,1333,5245,5245,5240,5245,36787
20200702,1334,5245,5245,5240,5240,13831
20200702,1335,5245,5245,5235,5235,325542
20200702,1336,5240,5240,5235,5235,620759
20200702,1337,5235,5240,5235,5235,388068
20200702,1338,5235,5240,5235,5235,43816
20200702,1339,5240,5240,5235,5235,171741
20200702,1340,5240,5240,5230,5235,592655
20200702,1341,5235,5240,5230,5230,216962
20200702,1342,5235,5235,5230,5235,43280
20200702,1343,5235,5235,5230,5235,96751
20200702,1344,5235,5240,5235,5240,75727
20200702,1345,5240,5240,5235,5240,17240
20200702,1346,5240,5240,5230,5235,438970
20200702,1347,5235,5240,5235,5240,15822
20200702,1348,5240,5250,5235,5250,535784
20200702,1349,5250,5250,5240,5240,74704
20200702,1350,5245,5245,5235,5240,187291
20200702,1351,5235,5245,5235,5235,111822
20200702,1352,5240,5245,5235,5240,94321
20200702,1353,5240,5250,5240,5240,223432
20200702,1354,5240,5245,5240,5245,50252
20200702,1355,5245,5245,5240,5240,52270
20200702,1356,5245,5245,5240,5240,11866
20200702,1357,5240,5245,5240,5245,3289
20200702,1358,5245,5245,5240,5245,261443
20200702,1359,5245,5250,5245,5245,182422
20200702,1400,5245,5255,5245,5250,649338
20200702,1401,5250,5250,5240,5245,477639
20200702,1402,5245,5245,5240,5240,127980
20200702,1403,5240,5245,5240,5240,17157
20200702,1404,5245,5250,5240,5250,113975
20200702,1405,5245,5250,5240,5245,23250
20200702,1406,5240,5245,5235,5245,564494
20200702,1407,5240,5255,5240,5255,374258
20200702,1408,5250,5255,5245,5250,97664
20200702,1409,5250,5250,5245,5250,97979
20200702,1410,5245,5250,5240,5250,110688
20200702,1411,5245,5250,5245,5250,12545
20200702,1412,5250,5255,5245,5250,279624
20200702,1413,5250,5255,5245,5245,66314
20200702,1414,5250,5250,5245,5250,61587
20200702,1415,5250,5255,5245,5255,200432
20200702,1416,5255,5260,5245,5245,589149
20200702,1417,5245,5250,5240,5245,347882
20200702,1418,5245,5245,5240,5245,63967
20200702,1419,5245,5245,5240,5245,114542
20200702,1420,5245,5250,5245,5250,99104
20200702,1421,5245,5250,5245,5245,59483
20200702,1422,5245,5250,5240,5250,39173
20200702,1423,5245,5250,5245,5250,13224
20200702,1424,5250,5250,5245,5245,223003
20200702,1425,5245,5245,5240,5240,686154
20200702,1426,5240,5240,5235,5240,107759
20200702,1427,5240,5240,5235,5235,217549
20200702,1428,5235,5245,5235,5240,82733
20200702,1429,5245,5245,5240,5245,44090
20200702,1430,5240,5245,5240,5245,12309
20200702,1431,5240,5245,5235,5240,317102
20200702,1432,5240,5245,5235,5240,57424
20200702,1433,5245,5250,5240,5245,255631
20200702,1434,5250,5250,5240,5245,18983
20200702,1435,5245,5245,5240,5245,16746
20200702,1436,5245,5245,5240,5240,69574
20200702,1437,5240,5250,5240,5245,381467
20200702,1438,5250,5255,5245,5255,379716
20200702,1439,5255,5260,5250,5255,1488417
20200702,1440,5255,5260,5250,5250,114887
20200702,1441,5250,5260,5250,5255,225623
20200702,1442,5255,5255,5250,5250,268624
20200702,1443,5255,5255,5245,5250,108966
20200702,1444,5250,5250,5245,5250,50701
20200702,1445,5245,5250,5240,5240,764991
20200702,1446,5240,5245,5235,5240,148304
20200702,1447,5235,5240,5235,5240,370250
20200702,1448,5240,5240,5235,5240,115723
20200702,1449,5240,5245,5235,5240,325978
20200702,1450,5240,5240,5235,5240,179166
20200702,1451,5240,5240,5235,5235,82545
20200702,1452,5240,5240,5230,5235,932532
20200702,1453,5235,5240,5230,5240,174031
20200702,1454,5240,5240,5235,5235,52680
20200702,1455,5235,5240,5235,5240,16543
20200702,1456,5240,5245,5235,5235,336761
20200702,1457,5235,5240,5235,5240,21367
20200702,1458,5235,5245,5235,5240,371111
20200702,1459,5245,5245,5235,5240,176768
20200702,1500,5240,5240,5230,5235,640458
20200702,1501,5235,5240,5230,5235,367201
20200702,1502,5235,5245,5235,5240,678743
20200702,1503,5240,5250,5240,5245,288919
20200702,1504,5235,5245,5235,5240,161836
20200702,1505,5240,5245,5235,5240,165623
20200702,1506,5240,5240,5220,5225,3685000
20200702,1507,5230,5230,5220,5225,773103
20200702,1508,5225,5230,5215,5220,1781419
20200702,1509,5220,5225,5215,5215,584421
20200702,1510,5220,5220,5215,5220,260341
20200702,1511,5220,5225,5215,5225,704107
20200702,1512,5220,5225,5220,5225,96479
20200702,1513,5225,5225,5220,5225,183016
20200702,1514,5225,5230,5220,5230,468777
20200702,1515,5225,5230,5220,5225,343593
20200702,1516,5225,5230,5220,5225,149465
20200702,1517,5225,5225,5215,5220,949459
20200702,1518,5220,5225,5220,5225,323754
20200702,1519,5220,5225,5220,5225,187857
20200702,1520,5220,5225,5215,5220,684954
20200702,1530,5210,5210,5210,5210,3316066