날짜,시간,시가,고가,저가,종가,거래량
20200721,0901,4820,4825,4805,4810,4838526
20200721,0902,4810,4810,4795,4810,3094580
20200721,0903,4810,4825,4805,4820,1643717
20200721,0904,4820,4825,4805,4815,1553818
20200721,0905,4820,4825,4805,4810,1854632
20200721,0906,4810,4820,4805,4810,983037
20200721,0907,4810,4820,4810,4815,990124
20200721,0908,4815,4825,4815,4825,1610680
20200721,0909,4825,4825,4815,4815,620799
20200721,0910,4820,4820,4810,4815,982967
20200721,0911,4820,4820,4810,4815,469957
20200721,0912,4815,4815,4805,4805,1979275
20200721,0913,4805,4810,4800,4805,849771
20200721,0914,4810,4815,4805,4815,343141
20200721,0915,4810,4820,4810,4810,452649
20200721,0916,4815,4820,4810,4815,765968
20200721,0917,4815,4820,4810,4815,281225
20200721,0918,4820,4825,4815,4820,726588
20200721,0919,4820,4825,4815,4820,376368
20200721,0920,4820,4825,4815,4820,778903
20200721,0921,4820,4825,4815,4820,820736
20200721,0922,4820,4825,4815,4820,550467
20200721,0923,4820,4820,4810,4815,750878
20200721,0924,4820,4820,4815,4815,98500
20200721,0925,4820,4825,4815,4820,696869
20200721,0926,4820,4825,4815,4820,387253
20200721,0927,4820,4825,4815,4825,344735
20200721,0928,4825,4835,4820,4830,1070744
20200721,0929,4830,4830,4825,4830,114304
20200721,0930,4825,4830,4820,4820,670777
20200721,0931,4820,4820,4815,4820,695786
20200721,0932,4815,4820,4810,4815,271219
20200721,0933,4815,4815,4810,4815,1522992
20200721,0934,4815,4820,4810,4820,868648
20200721,0935,4820,4825,4815,4815,266330
20200721,0936,4820,4820,4815,4820,97538
20200721,0937,4815,4820,4815,4820,432924
20200721,0938,4815,4820,4815,4820,573911
20200721,0939,4820,4825,4820,4825,169651
20200721,0940,4825,4830,4820,4825,451751
20200721,0941,4830,4830,4820,4825,203467
20200721,0942,4825,4830,4820,4825,391708
20200721,0943,4830,4830,4815,4820,268262
20200721,0944,4815,4830,4815,4830,267075
20200721,0945,4825,4830,4820,4820,168264
20200721,0946,4825,4830,4820,4825,330403
20200721,0947,4825,4825,4815,4820,570806
20200721,0948,4820,4820,4810,4815,837458
20200721,0949,4815,4815,4810,4815,261844
20200721,0950,4815,4815,4810,4815,115545
20200721,0951,4815,4815,4805,4805,1053608
20200721,0952,4810,4815,4805,4805,323671
20200721,0953,4810,4810,4805,4810,261949
20200721,0954,4810,4810,4800,4800,2316539
20200721,0955,4800,4810,4800,4805,1105941
20200721,0956,4805,4805,4795,4800,611262
20200721,0957,4800,4800,4795,4800,1093930
20200721,0958,4800,4800,4795,4800,414735
20200721,0959,4800,4805,4795,4800,671089
20200721,1000,4800,4805,4800,4805,755601
20200721,1001,4805,4805,4790,4800,2035714
20200721,1002,4795,4805,4795,4800,353735
20200721,1003,4800,4805,4795,4805,340588
20200721,1004,4805,4805,4795,4805,201114
20200721,1005,4800,4800,4795,4795,638706
20200721,1006,4795,4800,4795,4800,368975
20200721,1007,4800,4800,4795,4800,98892
20200721,1008,4800,4805,4795,4800,432748
20200721,1009,4800,4805,4795,4800,290085
20200721,1010,4800,4800,4795,4800,52090
20200721,1011,4800,4800,4795,4800,230459
20200721,1012,4800,4800,4795,4800,43567
20200721,1013,4800,4800,4795,4795,261833
20200721,1014,4795,4795,4790,4790,964933
20200721,1015,4795,4795,4785,4790,1660182
20200721,1016,4790,4795,4785,4790,854326
20200721,1017,4795,4795,4785,4790,604922
20200721,1018,4795,4795,4785,4795,266416
20200721,1019,4795,4795,4785,4790,273559
20200721,1020,4790,4790,4785,4785,108608
20200721,1021,4790,4790,4780,4785,1236695
20200721,1022,4780,4785,4780,4785,236666
20200721,1023,4785,4785,4770,4775,2158661
20200721,1024,4775,4780,4770,4775,733777
20200721,1025,4775,4780,4765,4770,1422970
20200721,1026,4770,4770,4765,4770,457131
20200721,1027,4770,4775,4765,4775,514202
20200721,1028,4775,4775,4770,4775,120296
20200721,1029,4775,4775,4770,4770,188543
20200721,1030,4775,4775,4770,4775,171079
20200721,1031,4775,4780,4770,4780,534721
20200721,1032,4775,4780,4770,4775,312916
20200721,1033,4770,4775,4770,4770,938719
20200721,1034,4770,4770,4760,4765,843487
20200721,1035,4765,4770,4760,4765,419731
20200721,1036,4765,4770,4760,4770,794963
20200721,1037,4770,4775,4765,4775,595355
20200721,1038,4775,4780,4770,4780,494117
20200721,1039,4780,4785,4775,4785,754316
20200721,1040,4780,4785,4775,4785,363507
20200721,1041,4785,4785,4775,4780,237473
20200721,1042,4775,4780,4770,4775,331980
20200721,1043,4775,4775,4770,4775,470149
20200721,1044,4775,4780,4770,4780,77077
20200721,1045,4780,4785,4775,4785,448468
20200721,1046,4785,4785,4775,4780,390927
20200721,1047,4780,4785,4775,4780,199266
20200721,1048,4775,4780,4770,4775,259736
20200721,1049,4775,4780,4770,4780,37007
20200721,1050,4780,4780,4775,4780,262584
20200721,1051,4780,4780,4775,4780,33392
20200721,1052,4780,4785,4775,4785,90788
20200721,1053,4785,4785,4775,4785,236686
20200721,1054,4785,4785,4780,4780,102727
20200721,1055,4785,4785,4780,4785,48780
20200721,1056,4785,4785,4775,4780,167402
20200721,1057,4780,4780,4775,4780,507774
20200721,1058,4780,4785,4775,4780,136941
20200721,1059,4780,4780,4775,4780,102222
20200721,1100,4780,4780,4775,4775,278801
20200721,1101,4775,4775,4770,4775,217625
20200721,1102,4775,4775,4765,4770,692183
20200721,1103,4770,4775,4765,4770,242873
20200721,1104,4770,4775,4765,4770,75930
20200721,1105,4775,4775,4770,4775,19231
20200721,1106,4770,4775,4765,4765,341373
20200721,1107,4770,4770,4765,4765,237094
20200721,1108,4765,4770,4765,4770,297954
20200721,1109,4770,4770,4765,4770,103256
20200721,1110,4770,4775,4765,4775,260287
20200721,1111,4775,4775,4770,4775,213478
20200721,1112,4770,4775,4765,4770,132871
20200721,1113,4770,4770,4765,4770,75076
20200721,1114,4770,4770,4765,4770,322712
20200721,1115,4770,4775,4765,4775,123079
20200721,1116,4775,4775,4765,4770,128032
20200721,1117,4770,4775,4765,4770,76617
20200721,1118,4770,4775,4765,4770,299601
20200721,1119,4770,4775,4765,4770,181082
20200721,1120,4775,4775,4765,4770,220353
20200721,1121,4770,4770,4765,4770,68599
20200721,1122,4770,4770,4765,4765,51406
20200721,1123,4770,4775,4765,4770,481674
20200721,1124,4770,4770,4765,4770,118308
20200721,1125,4770,4770,4765,4770,20394
20200721,1126,4770,4770,4765,4770,51522
20200721,1127,4770,4770,4765,4770,147694
20200721,1128,4770,4775,4765,4775,241028
20200721,1129,4775,4775,4765,4775,173217
20200721,1130,4775,4775,4770,4770,10701
20200721,1131,4775,4775,4765,4770,279508
20200721,1132,4770,4770,4765,4770,13328
20200721,1133,4770,4770,4765,4770,194424
20200721,1134,4770,4775,4770,4775,167555
20200721,1135,4775,4780,4770,4780,302444
20200721,1136,4780,4780,4775,4775,156144
20200721,1137,4775,4775,4770,4775,37870
20200721,1138,4775,4780,4770,4780,41377
20200721,1139,4775,4780,4770,4775,174304
20200721,1140,4775,4775,4770,4775,28869
20200721,1141,4775,4775,4770,4775,230831
20200721,1142,4775,4775,4770,4775,147542
20200721,1143,4775,4775,4765,4770,134338
20200721,1144,4770,4770,4765,4770,36851
20200721,1145,4770,4770,4765,4770,84061
20200721,1146,4770,4770,4765,4765,134201
20200721,1147,4770,4770,4760,4765,779703
20200721,1148,4765,4765,4760,4765,156103
20200721,1149,4765,4765,4760,4765,82873
20200721,1150,4765,4765,4760,4765,159561
20200721,1151,4765,4770,4760,4765,412812
20200721,1152,4765,4770,4765,4765,144318
20200721,1153,4770,4770,4765,4770,43209
20200721,1154,4770,4770,4760,4765,216581
20200721,1155,4765,4770,4765,4770,56263
20200721,1156,4765,4770,4765,4770,16938
20200721,1157,4770,4770,4760,4765,189544
20200721,1158,4770,4770,4760,4765,235315
20200721,1159,4765,4765,4760,4765,30326
20200721,1200,4765,4765,4760,4765,35845
20200721,1201,4765,4765,4760,4760,73178
20200721,1202,4765,4770,4760,4765,545042
20200721,1203,4765,4765,4760,4765,76946
20200721,1204,4765,4770,4760,4770,96670
20200721,1205,4765,4770,4765,4770,177672
20200721,1206,4770,4770,4765,4765,382648
20200721,1207,4765,4770,4765,4770,31847
20200721,1208,4770,4770,4765,4770,32890
20200721,1209,4770,4770,4765,4770,200281
20200721,1210,4770,4770,4765,4770,37220
20200721,1211,4770,4770,4760,4770,339157
20200721,1212,4765,4770,4760,4765,96718
20200721,1213,4765,4770,4765,4770,267427
20200721,1214,4765,4770,4760,4760,150581
20200721,1215,4765,4770,4765,4770,48499
20200721,1216,4765,4770,4760,4765,104729
20200721,1217,4765,4770,4765,4770,9192
20200721,1218,4770,4770,4760,4760,184517
20200721,1219,4765,4765,4760,4765,86957
20200721,1220,4765,4770,4760,4765,37442
20200721,1221,4765,4765,4760,4765,25087
20200721,1222,4765,4765,4760,4765,72190
20200721,1223,4765,4765,4760,4765,161346
20200721,1224,4765,4765,4760,4765,40446
20200721,1225,4765,4765,4760,4765,49533
20200721,1226,4765,4765,4760,4765,22202
20200721,1227,4765,4765,4760,4765,50040
20200721,1228,4760,4765,4760,4765,33412
20200721,1229,4760,4765,4760,4760,2487367
20200721,1230,4755,4765,4755,4760,483900
20200721,1231,4760,4765,4755,4765,126594
20200721,1232,4760,4765,4755,4760,166903
20200721,1233,4760,4765,4755,4765,360785
20200721,1234,4760,4765,4755,4760,357249
20200721,1235,4755,4760,4755,4760,259252
20200721,1236,4760,4760,4755,4760,30670
20200721,1237,4760,4760,4755,4760,118382
20200721,1238,4755,4760,4755,4755,616041
20200721,1239,4755,4760,4750,4755,720934
20200721,1240,4755,4755,4750,4755,331500
20200721,1241,4755,4755,4740,4745,2363970
20200721,1242,4745,4750,4740,4745,437889
20200721,1243,4745,4750,4740,4750,292564
20200721,1244,4750,4750,4740,4745,250435
20200721,1245,4745,4750,4745,4750,61165
20200721,1246,4745,4750,4745,4750,61454
20200721,1247,4750,4750,4745,4750,81009
20200721,1248,4750,4750,4740,4745,553735
20200721,1249,4745,4750,4740,4750,578664
20200721,1250,4750,4750,4740,4750,190617
20200721,1251,4745,4750,4745,4750,23393
20200721,1252,4750,4750,4745,4750,55961
20200721,1253,4750,4750,4745,4750,105988
20200721,1254,4750,4750,4745,4750,212219
20200721,1255,4745,4750,4745,4750,54023
20200721,1256,4750,4750,4745,4750,38749
20200721,1257,4750,4750,4745,4750,38990
20200721,1258,4750,4750,4745,4745,69020
20200721,1259,4750,4750,4745,4745,92360
20200721,1300,4745,4750,4745,4750,108237
20200721,1301,4750,4750,4745,4745,85647
20200721,1302,4745,4750,4745,4750,38185
20200721,1303,4750,4750,4745,4745,265479
20200721,1304,4750,4750,4745,4750,187254
20200721,1305,4750,4750,4745,4745,34735
20200721,1306,4750,4750,4745,4745,42487
20200721,1307,4750,4750,4745,4750,127353
20200721,1308,4745,4750,4745,4750,48296
20200721,1309,4750,4750,4745,4750,62496
20200721,1310,4750,4750,4745,4750,35331
20200721,1311,4750,4750,4745,4750,398732
20200721,1312,4750,4755,4745,4750,167486
20200721,1313,4750,4750,4745,4750,44281
20200721,1314,4750,4750,4745,4750,97416
20200721,1315,4750,4750,4745,4750,86530
20200721,1316,4750,4755,4745,4750,71309
20200721,1317,4755,4755,4750,4755,42308
20200721,1318,4755,4755,4750,4755,36814
20200721,1319,4750,4755,4750,4755,159841
20200721,1320,4755,4755,4750,4755,69026
20200721,1321,4755,4755,4750,4755,183476
20200721,1322,4755,4755,4750,4755,120685
20200721,1323,4755,4755,4750,4755,346757
20200721,1324,4755,4755,4750,4755,51711
20200721,1325,4755,4755,4750,4750,49575
20200721,1326,4755,4755,4750,4750,28051
20200721,1327,4750,4755,4750,4750,64286
20200721,1328,4755,4755,4750,4755,19246
20200721,1329,4755,4755,4745,4750,461604
20200721,1330,4750,4750,4745,4750,80545
20200721,1331,4750,4750,4745,4750,75007
20200721,1332,4750,4750,4740,4740,1070380
20200721,1333,4745,4745,4740,4745,107612
20200721,1334,4745,4745,4740,4745,102725
20200721,1335,4745,4745,4740,4740,1237659
20200721,1336,4745,4745,4740,4740,451297
20200721,1337,4745,4745,4735,4745,677034
20200721,1338,4740,4745,4740,4745,56405
20200721,1339,4745,4745,4740,4745,60647
20200721,1340,4745,4745,4740,4745,37583
20200721,1341,4745,4745,4740,4745,88423
20200721,1342,4745,4745,4740,4745,33205
20200721,1343,4740,4745,4740,4745,30719
20200721,1344,4745,4745,4740,4740,165517
20200721,1345,4745,4745,4740,4745,393983
20200721,1346,4740,4745,4735,4740,371848
20200721,1347,4740,4745,4740,4745,298779
20200721,1348,4740,4740,4735,4740,63286
20200721,1349,4740,4740,4735,4735,152190
20200721,1350,4735,4740,4735,4740,113834
20200721,1351,4740,4740,4735,4740,77523
20200721,1352,4740,4740,4735,4740,52486
20200721,1353,4740,4740,4735,4740,78364
20200721,1354,4740,4740,4730,4735,808230
20200721,1355,4735,4735,4730,4735,403668
20200721,1356,4735,4740,4730,4735,414413
20200721,1357,4740,4740,4735,4735,311138
20200721,1358,4740,4740,4735,4740,142910
20200721,1359,4740,4740,4735,4735,86934
20200721,1400,4735,4740,4735,4740,41965
20200721,1401,4740,4740,4735,4735,45184
20200721,1402,4740,4740,4735,4740,279054
20200721,1403,4740,4740,4735,4740,92924
20200721,1404,4735,4740,4735,4740,67913
20200721,1405,4740,4740,4735,4735,265289
20200721,1406,4740,4745,4735,4745,411735
20200721,1407,4740,4745,4735,4740,333268
20200721,1408,4740,4745,4740,4745,37037
20200721,1409,4745,4745,4740,4745,84249
20200721,1410,4745,4750,4740,4750,325612
20200721,1411,4745,4750,4740,4745,293239
20200721,1412,4745,4750,4740,4745,354155
20200721,1413,4745,4750,4745,4745,243894
20200721,1414,4750,4750,4745,4750,38733
20200721,1415,4750,4750,4745,4750,25431
20200721,1416,4750,4750,4745,4750,39145
20200721,1417,4750,4750,4745,4750,44181
20200721,1418,4750,4750,4745,4750,26266
20200721,1419,4750,4750,4745,4745,30954
20200721,1420,4745,4755,4745,4755,946395
20200721,1421,4755,4755,4750,4755,101222
20200721,1422,4755,4760,4750,4760,932374
20200721,1423,4760,4760,4750,4755,330041
20200721,1424,4755,4765,4755,4765,561070
20200721,1425,4765,4770,4760,4765,1011756
20200721,1426,4765,4770,4760,4765,643402
20200721,1427,4765,4770,4760,4765,183951
20200721,1428,4765,4775,4765,4770,779182
20200721,1429,4770,4775,4765,4770,366466
20200721,1430,4770,4780,4770,4775,609325
20200721,1431,4780,4780,4770,4775,233532
20200721,1432,4770,4780,4770,4775,516989
20200721,1433,4775,4780,4770,4775,268224
20200721,1434,4775,4780,4775,4775,239599
20200721,1435,4775,4775,4770,4775,82141
20200721,1436,4775,4780,4770,4770,439486
20200721,1437,4775,4775,4765,4770,623000
20200721,1438,4770,4770,4765,4765,62501
20200721,1439,4765,4770,4760,4760,417053
20200721,1440,4760,4765,4760,4765,334592
20200721,1441,4765,4770,4760,4770,64516
20200721,1442,4770,4770,4765,4765,12340
20200721,1443,4770,4775,4765,4775,283220
20200721,1444,4770,4775,4770,4770,209233
20200721,1445,4770,4775,4770,4775,65519
20200721,1446,4775,4775,4770,4770,27508
20200721,1447,4770,4775,4770,4775,176801
20200721,1448,4775,4775,4765,4770,234511
20200721,1449,4770,4770,4765,4770,18961
20200721,1450,4770,4770,4760,4765,529394
20200721,1451,4765,4770,4760,4770,173788
20200721,1452,4765,4770,4760,4765,393166
20200721,1453,4765,4770,4765,4765,35983
20200721,1454,4765,4765,4760,4765,151513
20200721,1455,4765,4765,4760,4760,56595
20200721,1456,4765,4765,4760,4765,141382
20200721,1457,4760,4770,4760,4765,359887
20200721,1458,4770,4770,4760,4765,102434
20200721,1459,4765,4765,4760,4765,42563
20200721,1500,4765,4770,4765,4770,359896
20200721,1501,4765,4770,4760,4765,383759
20200721,1502,4765,4770,4760,4765,213000
20200721,1503,4765,4770,4760,4770,243844
20200721,1504,4765,4770,4765,4770,105036
20200721,1505,4770,4775,4765,4770,823035
20200721,1506,4770,4775,4765,4770,225062
20200721,1507,4775,4775,4770,4775,51792
20200721,1508,4775,4780,4770,4780,755661
20200721,1509,4780,4780,4775,4775,194790
20200721,1510,4775,4780,4775,4775,253036
20200721,1511,4775,4780,4770,4770,491084
20200721,1512,4770,4775,4770,4775,110402
20200721,1513,4770,4775,4770,4770,33814
20200721,1514,4770,4775,4765,4765,586446
20200721,1515,4770,4770,4765,4765,124387
20200721,1516,4765,4770,4765,4770,673890
20200721,1517,4770,4770,4765,4765,352410
20200721,1518,4765,4770,4765,4770,108900
20200721,1519,4765,4770,4765,4770,161223
20200721,1520,4765,4770,4765,4765,500434
20200721,1530,4765,4765,4765,4765,2280861