날짜,시간,시가,고가,저가,종가,거래량
20200709,0901,5035,5040,5030,5040,1504605
20200709,0902,5040,5050,5035,5040,1423397
20200709,0903,5035,5040,5015,5020,1830208
20200709,0904,5020,5025,5015,5020,1082746
20200709,0905,5020,5030,5020,5030,1994595
20200709,0906,5030,5035,5025,5030,799350
20200709,0907,5030,5035,5020,5025,707683
20200709,0908,5030,5030,5020,5020,886700
20200709,0909,5020,5030,5015,5025,558951
20200709,0910,5025,5030,5020,5025,663378
20200709,0911,5025,5025,5015,5025,766219
20200709,0912,5020,5030,5020,5025,258608
20200709,0913,5030,5035,5025,5030,718119
20200709,0914,5030,5035,5025,5030,258648
20200709,0915,5030,5035,5025,5035,585046
20200709,0916,5030,5040,5030,5040,807361
20200709,0917,5035,5040,5030,5035,327167
20200709,0918,5035,5040,5030,5040,372777
20200709,0919,5035,5040,5030,5035,180059
20200709,0920,5035,5035,5025,5025,360564
20200709,0921,5025,5040,5025,5040,284322
20200709,0922,5040,5040,5030,5035,263268
20200709,0923,5035,5040,5030,5035,470624
20200709,0924,5040,5040,5035,5035,85757
20200709,0925,5035,5045,5035,5040,698894
20200709,0926,5040,5045,5040,5040,610609
20200709,0927,5040,5045,5040,5040,93961
20200709,0928,5045,5045,5035,5040,254641
20200709,0929,5040,5045,5035,5035,162833
20200709,0930,5035,5040,5030,5035,439301
20200709,0931,5035,5040,5030,5030,343117
20200709,0932,5035,5035,5030,5035,164346
20200709,0933,5035,5040,5030,5035,142521
20200709,0934,5035,5035,5020,5025,783679
20200709,0935,5020,5025,5010,5015,1816255
20200709,0936,5015,5020,5010,5015,700465
20200709,0937,5010,5020,5010,5020,331722
20200709,0938,5015,5020,5010,5015,588925
20200709,0939,5020,5020,5010,5010,228173
20200709,0940,5015,5015,5005,5015,1391232
20200709,0941,5015,5015,5005,5010,572192
20200709,0942,5015,5015,5005,5005,942809
20200709,0943,5010,5010,4995,5000,1826501
20200709,0944,5000,5000,4985,4990,2079254
20200709,0945,4990,5000,4985,4995,783370
20200709,0946,4995,5000,4995,4995,204691
20200709,0947,5000,5005,4995,5005,569515
20200709,0948,5000,5005,4995,5005,473171
20200709,0949,5005,5015,5000,5010,456465
20200709,0950,5010,5010,5000,5010,287420
20200709,0951,5010,5015,5005,5010,263430
20200709,0952,5010,5010,5000,5005,463337
20200709,0953,5005,5010,5000,5005,210600
20200709,0954,5010,5015,5005,5010,329887
20200709,0955,5010,5015,5005,5010,176673
20200709,0956,5005,5010,5005,5005,220844
20200709,0957,5010,5015,5005,5010,212319
20200709,0958,5010,5020,5010,5010,672696
20200709,0959,5010,5015,5005,5010,209297
20200709,1000,5010,5010,5005,5005,390546
20200709,1001,5010,5015,5000,5010,591285
20200709,1002,5005,5020,5005,5015,468048
20200709,1003,5015,5025,5010,5025,404908
20200709,1004,5025,5030,5020,5025,626366
20200709,1005,5025,5030,5020,5030,1310079
20200709,1006,5025,5030,5020,5020,191410
20200709,1007,5025,5025,5010,5015,312242
20200709,1008,5015,5020,5010,5015,76702
20200709,1009,5015,5020,5005,5015,269557
20200709,1010,5015,5025,5015,5020,310205
20200709,1011,5020,5030,5020,5025,686807
20200709,1012,5030,5035,5030,5030,2064927
20200709,1013,5030,5035,5025,5030,1228004
20200709,1014,5030,5035,5020,5025,216300
20200709,1015,5025,5025,5020,5020,294041
20200709,1016,5020,5035,5020,5030,604028
20200709,1017,5030,5035,5025,5025,251188
20200709,1018,5025,5030,5025,5025,203048
20200709,1019,5030,5030,5025,5025,118930
20200709,1020,5025,5025,5015,5020,744364
20200709,1021,5015,5020,5010,5015,106993
20200709,1022,5020,5020,5015,5015,145604
20200709,1023,5015,5020,5010,5010,217853
20200709,1024,5010,5020,5010,5015,209513
20200709,1025,5015,5020,5010,5015,79790
20200709,1026,5015,5020,5010,5015,61258
20200709,1027,5015,5020,5015,5020,178701
20200709,1028,5020,5025,5020,5025,64778
20200709,1029,5025,5030,5020,5030,140852
20200709,1030,5025,5030,5025,5030,388901
20200709,1031,5025,5035,5025,5030,855042
20200709,1032,5030,5030,5015,5015,452831
20200709,1033,5020,5025,5020,5025,201010
20200709,1034,5025,5035,5020,5030,694221
20200709,1035,5030,5035,5025,5030,393338
20200709,1036,5030,5035,5025,5030,89947
20200709,1037,5030,5030,5025,5025,248866
20200709,1038,5020,5025,5015,5015,504772
20200709,1039,5020,5025,5015,5020,228355
20200709,1040,5020,5025,5015,5020,158330
20200709,1041,5020,5020,5015,5015,840515
20200709,1042,5015,5020,5010,5015,461672
20200709,1043,5015,5020,5010,5015,487425
20200709,1044,5015,5020,5010,5020,1058296
20200709,1045,5020,5020,5015,5020,46943
20200709,1046,5020,5025,5015,5025,483091
20200709,1047,5025,5030,5020,5025,454623
20200709,1048,5025,5030,5025,5030,1328799
20200709,1049,5030,5030,5025,5030,199849
20200709,1050,5030,5030,5020,5025,452356
20200709,1051,5020,5025,5015,5025,175374
20200709,1052,5020,5025,5015,5020,73806
20200709,1053,5020,5025,5020,5025,94498
20200709,1054,5025,5030,5020,5025,202285
20200709,1055,5025,5030,5025,5025,66655
20200709,1056,5025,5030,5020,5020,53365
20200709,1057,5020,5030,5020,5025,93358
20200709,1058,5025,5030,5025,5030,108551
20200709,1059,5030,5035,5025,5030,829237
20200709,1100,5030,5035,5025,5030,259010
20200709,1101,5035,5035,5030,5035,935867
20200709,1102,5030,5040,5030,5035,221989
20200709,1103,5035,5045,5035,5045,616619
20200709,1104,5040,5045,5035,5035,473975
20200709,1105,5035,5040,5030,5035,501074
20200709,1106,5035,5040,5030,5035,366575
20200709,1107,5035,5040,5030,5040,220974
20200709,1108,5040,5045,5035,5045,327038
20200709,1109,5040,5045,5040,5040,133194
20200709,1110,5040,5040,5035,5040,86730
20200709,1111,5035,5040,5030,5035,238931
20200709,1112,5035,5035,5030,5035,333839
20200709,1113,5030,5035,5030,5035,144107
20200709,1114,5035,5040,5030,5035,129445
20200709,1115,5035,5040,5030,5035,68927
20200709,1116,5040,5040,5035,5040,87463
20200709,1117,5035,5040,5030,5035,160239
20200709,1118,5035,5035,5030,5035,158561
20200709,1119,5040,5040,5030,5035,75995
20200709,1120,5035,5040,5030,5035,159350
20200709,1121,5035,5035,5030,5035,20469
20200709,1122,5035,5040,5030,5035,82002
20200709,1123,5035,5040,5035,5040,23563
20200709,1124,5040,5040,5035,5040,6906
20200709,1125,5035,5040,5035,5035,115130
20200709,1126,5035,5040,5035,5035,55036
20200709,1127,5030,5040,5030,5035,43502
20200709,1128,5030,5040,5030,5035,201008
20200709,1129,5035,5035,5030,5035,57298
20200709,1130,5035,5035,5025,5030,882447
20200709,1131,5030,5035,5025,5030,373090
20200709,1132,5025,5040,5025,5035,338570
20200709,1133,5040,5050,5035,5045,1230093
20200709,1134,5045,5050,5045,5045,192667
20200709,1135,5050,5055,5045,5050,666211
20200709,1136,5050,5055,5050,5050,1024029
20200709,1137,5050,5055,5045,5050,274946
20200709,1138,5050,5050,5040,5045,230263
20200709,1139,5045,5050,5045,5045,29541
20200709,1140,5050,5050,5045,5050,30149
20200709,1141,5050,5050,5040,5040,335900
20200709,1142,5045,5045,5040,5040,20073
20200709,1143,5040,5045,5040,5040,405102
20200709,1144,5045,5045,5040,5040,126288
20200709,1145,5040,5045,5035,5040,98926
20200709,1146,5045,5045,5040,5045,14634
20200709,1147,5040,5045,5040,5045,35736
20200709,1148,5045,5045,5035,5040,264343
20200709,1149,5040,5040,5040,5040,69365
20200709,1150,5040,5045,5035,5035,161734
20200709,1151,5040,5040,5030,5040,610778
20200709,1152,5035,5040,5030,5030,69226
20200709,1153,5030,5035,5030,5030,88745
20200709,1154,5035,5035,5030,5030,10519
20200709,1155,5030,5035,5030,5030,774466
20200709,1156,5030,5035,5025,5025,104236
20200709,1157,5025,5030,5025,5030,20457
20200709,1158,5025,5030,5020,5025,464618
20200709,1159,5025,5030,5025,5030,160020
20200709,1200,5025,5025,5020,5020,113778
20200709,1201,5025,5025,5020,5025,53003
20200709,1202,5025,5025,5020,5025,192283
20200709,1203,5025,5025,5015,5015,1225832
20200709,1204,5015,5020,5015,5015,33694
20200709,1205,5015,5020,5015,5015,151538
20200709,1206,5020,5020,5010,5015,726035
20200709,1207,5015,5020,5015,5020,47929
20200709,1208,5020,5025,5015,5020,305068
20200709,1209,5020,5025,5020,5025,128521
20200709,1210,5025,5025,5020,5025,50095
20200709,1211,5020,5025,5015,5020,252624
20200709,1212,5020,5020,5015,5015,186302
20200709,1213,5015,5020,5015,5020,307845
20200709,1214,5020,5020,5015,5020,11354
20200709,1215,5020,5020,5015,5020,116285
20200709,1216,5020,5020,5020,5020,153805
20200709,1217,5020,5020,5015,5020,146144
20200709,1218,5020,5025,5020,5020,119834
20200709,1219,5020,5025,5020,5020,67508
20200709,1220,5025,5025,5015,5020,23254
20200709,1221,5020,5020,5015,5015,27157
20200709,1222,5015,5020,5015,5020,119559
20200709,1223,5015,5015,5010,5010,679987
20200709,1224,5015,5015,5010,5010,454968
20200709,1225,5010,5015,5005,5015,513993
20200709,1226,5010,5015,5010,5010,145351
20200709,1227,5010,5020,5010,5015,146980
20200709,1228,5015,5015,5010,5015,21928
20200709,1229,5015,5015,5010,5015,297310
20200709,1230,5015,5020,5010,5020,205787
20200709,1231,5020,5020,5010,5015,95835
20200709,1232,5015,5020,5010,5010,107967
20200709,1233,5015,5015,5010,5015,21817
20200709,1234,5015,5015,5010,5015,84256
20200709,1235,5015,5020,5015,5020,55888
20200709,1236,5020,5020,5015,5020,28219
20200709,1237,5020,5020,5015,5020,240065
20200709,1238,5020,5025,5020,5020,344431
20200709,1239,5020,5025,5020,5020,68262
20200709,1240,5020,5025,5015,5020,467361
20200709,1241,5020,5025,5020,5020,83292
20200709,1242,5025,5025,5020,5020,2707
20200709,1243,5020,5030,5020,5020,602276
20200709,1244,5025,5030,5020,5025,230664
20200709,1245,5025,5030,5020,5025,128759
20200709,1246,5030,5030,5015,5020,434016
20200709,1247,5015,5020,5015,5015,25070
20200709,1248,5015,5020,5005,5010,1161318
20200709,1249,5010,5010,5005,5010,35624
20200709,1250,5010,5010,5005,5010,567565
20200709,1251,5010,5015,5005,5010,192900
20200709,1252,5010,5015,5005,5015,582743
20200709,1253,5015,5015,5010,5015,23359
20200709,1254,5010,5015,5005,5010,760489
20200709,1255,5010,5010,5005,5010,500402
20200709,1256,5010,5010,5005,5010,114522
20200709,1257,5010,5010,5005,5010,678565
20200709,1258,5005,5010,5005,5010,11357
20200709,1259,5010,5010,5000,5005,708880
20200709,1300,5005,5005,5000,5005,519194
20200709,1301,5010,5010,5005,5010,86298
20200709,1302,5005,5015,5005,5010,345219
20200709,1303,5010,5010,5000,5005,374092
20200709,1304,5010,5010,5000,5010,158780
20200709,1305,5005,5010,5005,5010,10832
20200709,1306,5010,5010,5005,5010,4749
20200709,1307,5005,5010,5000,5005,213835
20200709,1308,5005,5005,5000,5005,90890
20200709,1309,5005,5005,4995,5000,958300
20200709,1310,5000,5000,4995,4995,413557
20200709,1311,5000,5000,4990,4995,1205893
20200709,1312,4995,4995,4985,4990,1292245
20200709,1313,4990,4995,4985,4990,246189
20200709,1314,4990,4990,4985,4990,214303
20200709,1315,4990,4990,4985,4990,789287
20200709,1316,4985,4990,4970,4975,2322149
20200709,1317,4970,4980,4970,4975,410146
20200709,1318,4975,4975,4970,4970,1013391
20200709,1319,4970,4980,4970,4980,509307
20200709,1320,4980,4985,4975,4980,578776
20200709,1321,4980,4985,4975,4980,229108
20200709,1322,4980,4985,4975,4980,461721
20200709,1323,4980,4985,4980,4985,415649
20200709,1324,4985,4990,4980,4985,614216
20200709,1325,4985,4985,4980,4985,110505
20200709,1326,4985,4985,4980,4985,102262
20200709,1327,4985,4990,4985,4990,360776
20200709,1328,4990,4995,4985,4995,238163
20200709,1329,4995,4995,4985,4995,436712
20200709,1330,4995,4995,4985,4990,114669
20200709,1331,4990,4990,4980,4985,230107
20200709,1332,4985,4990,4980,4985,199544
20200709,1333,4985,4990,4980,4985,170162
20200709,1334,4985,4985,4980,4985,351960
20200709,1335,4985,4990,4980,4990,36460
20200709,1336,4990,4990,4985,4985,109227
20200709,1337,4990,4990,4985,4990,170426
20200709,1338,4990,4990,4985,4985,28320
20200709,1339,4990,4990,4985,4985,180059
20200709,1340,4985,4990,4980,4985,75465
20200709,1341,4985,4985,4980,4985,112251
20200709,1342,4985,4990,4985,4990,64045
20200709,1343,4990,4990,4985,4990,160101
20200709,1344,4990,4990,4985,4985,87627
20200709,1345,4990,4990,4985,4990,169100
20200709,1346,4990,4990,4985,4985,668566
20200709,1347,4985,4985,4980,4985,96292
20200709,1348,4985,4990,4980,4985,162308
20200709,1349,4985,4985,4980,4985,96821
20200709,1350,4985,4985,4980,4985,25045
20200709,1351,4985,4985,4980,4980,295497
20200709,1352,4985,4985,4980,4980,109217
20200709,1353,4985,4985,4980,4985,411025
20200709,1354,4985,4990,4980,4985,274842
20200709,1355,4985,4990,4985,4990,19948
20200709,1356,4990,5000,4985,4995,849407
20200709,1357,4995,5000,4995,5000,791350
20200709,1358,5000,5000,4995,5000,234971
20200709,1359,4995,5000,4990,4990,236998
20200709,1400,4990,4995,4990,4990,7842
20200709,1401,4990,4995,4990,4990,83914
20200709,1402,4990,5000,4990,5000,405664
20200709,1403,4995,5000,4995,5000,358097
20200709,1404,5000,5010,5000,5005,532346
20200709,1405,5005,5010,5000,5000,647524
20200709,1406,5000,5010,5000,5005,740922
20200709,1407,5005,5010,5000,5010,288065
20200709,1408,5005,5015,5005,5010,556164
20200709,1409,5005,5010,5000,5005,189582
20200709,1410,5000,5005,5000,5000,218438
20200709,1411,5000,5010,5000,5005,240357
20200709,1412,5005,5015,5005,5005,309163
20200709,1413,5005,5015,5005,5010,270774
20200709,1414,5010,5020,5005,5010,883876
20200709,1415,5015,5020,5010,5015,1065262
20200709,1416,5015,5020,5010,5010,475764
20200709,1417,5010,5015,5005,5010,456207
20200709,1418,5005,5010,5005,5010,190035
20200709,1419,5010,5010,5005,5010,17004
20200709,1420,5005,5010,5000,5005,409494
20200709,1421,5005,5015,5000,5015,623941
20200709,1422,5010,5015,5005,5010,248731
20200709,1423,5010,5010,5005,5010,49933
20200709,1424,5010,5010,5005,5010,34785
20200709,1425,5010,5015,5010,5015,201381
20200709,1426,5010,5015,5005,5010,245150
20200709,1427,5010,5010,5005,5005,279682
20200709,1428,5005,5010,5000,5005,160658
20200709,1429,5005,5005,4990,4995,694891
20200709,1430,4995,5000,4990,4995,469301
20200709,1431,4995,5000,4990,4995,389710
20200709,1432,4995,5000,4995,5000,262923
20200709,1433,5000,5000,4995,5000,130319
20200709,1434,5000,5005,4995,5000,194314
20200709,1435,5000,5010,4995,5005,413378
20200709,1436,5010,5010,5005,5005,163916
20200709,1437,5005,5005,4995,5000,233379
20200709,1438,5000,5005,5000,5000,156383
20200709,1439,5005,5005,4995,5000,201987
20200709,1440,5000,5000,4995,5000,66892
20200709,1441,5000,5000,4995,5000,29400
20200709,1442,5000,5000,4990,4995,898767
20200709,1443,4995,5000,4990,5000,228967
20200709,1444,5000,5000,4990,4995,228746
20200709,1445,4995,5000,4995,5000,19802
20200709,1446,5000,5005,4995,5000,565063
20200709,1447,5000,5015,5000,5005,785190
20200709,1448,5010,5010,5005,5010,316490
20200709,1449,5010,5015,5005,5010,277177
20200709,1450,5005,5010,5005,5005,150083
20200709,1451,5005,5010,5000,5010,302257
20200709,1452,5005,5015,5005,5015,138130
20200709,1453,5015,5015,5010,5015,39062
20200709,1454,5010,5015,5010,5015,63219
20200709,1455,5015,5020,5010,5015,1283253
20200709,1456,5015,5015,5010,5015,311014
20200709,1457,5010,5015,5010,5010,269596
20200709,1458,5015,5020,5010,5020,467133
20200709,1459,5020,5030,5015,5025,2182250
20200709,1500,5030,5030,5020,5030,582187
20200709,1501,5025,5035,5025,5035,1036858
20200709,1502,5035,5035,5020,5020,1596485
20200709,1503,5020,5030,5020,5020,315777
20200709,1504,5025,5025,5020,5025,432352
20200709,1505,5025,5030,5020,5025,294531
20200709,1506,5025,5025,5015,5020,708859
20200709,1507,5020,5020,5010,5010,317304
20200709,1508,5015,5015,5005,5010,822674
20200709,1509,5010,5015,5005,5010,290773
20200709,1510,5010,5020,5010,5020,515302
20200709,1511,5015,5020,5015,5015,24228
20200709,1512,5020,5025,5015,5025,396889
20200709,1513,5025,5030,5020,5025,915072
20200709,1514,5025,5035,5025,5030,815759
20200709,1515,5025,5030,5020,5025,620026
20200709,1516,5025,5030,5020,5030,370249
20200709,1517,5030,5030,5025,5025,87206
20200709,1518,5030,5035,5025,5035,1048529
20200709,1519,5030,5040,5025,5030,689366
20200709,1520,5030,5030,5020,5025,441983
20200709,1530,5040,5040,5040,5040,2198974