날짜,시간,시가,고가,저가,종가,거래량
20200731,0901,4515,4520,4490,4495,3248067
20200731,0902,4490,4505,4480,4500,1937816
20200731,0903,4505,4525,4500,4515,1297779
20200731,0904,4520,4545,4515,4540,1181713
20200731,0905,4535,4545,4530,4535,1379855
20200731,0906,4535,4555,4535,4555,935217
20200731,0907,4555,4565,4550,4555,1369341
20200731,0908,4555,4560,4545,4555,1185196
20200731,0909,4550,4560,4550,4555,681150
20200731,0910,4555,4575,4550,4575,849040
20200731,0911,4570,4580,4565,4580,1686519
20200731,0912,4580,4585,4575,4580,912986
20200731,0913,4580,4580,4560,4570,1242379
20200731,0914,4570,4575,4565,4575,587757
20200731,0915,4570,4575,4565,4565,394357
20200731,0916,4565,4580,4565,4575,1172298
20200731,0917,4580,4590,4570,4585,1233055
20200731,0918,4585,4590,4570,4580,492051
20200731,0919,4580,4580,4570,4575,580354
20200731,0920,4575,4575,4565,4575,265550
20200731,0921,4570,4585,4570,4570,809446
20200731,0922,4575,4580,4570,4575,263383
20200731,0923,4575,4585,4570,4580,555305
20200731,0924,4580,4585,4575,4580,509540
20200731,0925,4580,4590,4575,4585,639565
20200731,0926,4585,4595,4580,4590,552240
20200731,0927,4590,4595,4585,4585,746425
20200731,0928,4585,4590,4580,4585,473672
20200731,0929,4585,4600,4585,4600,878847
20200731,0930,4600,4600,4595,4600,532496
20200731,0931,4600,4600,4590,4595,669763
20200731,0932,4595,4605,4590,4600,872352
20200731,0933,4605,4610,4600,4610,1271660
20200731,0934,4610,4615,4605,4605,1034940
20200731,0935,4605,4615,4605,4610,876762
20200731,0936,4610,4615,4600,4605,801657
20200731,0937,4605,4605,4590,4595,480427
20200731,0938,4590,4600,4590,4595,538708
20200731,0939,4595,4600,4590,4595,558570
20200731,0940,4600,4605,4595,4605,709430
20200731,0941,4605,4605,4595,4595,221406
20200731,0942,4600,4600,4595,4600,60638
20200731,0943,4600,4605,4595,4600,589856
20200731,0944,4600,4605,4595,4605,108366
20200731,0945,4605,4605,4595,4600,395975
20200731,0946,4600,4605,4595,4600,347788
20200731,0947,4600,4600,4590,4595,358693
20200731,0948,4595,4600,4590,4595,397547
20200731,0949,4595,4600,4585,4585,334494
20200731,0950,4585,4590,4580,4580,364888
20200731,0951,4585,4590,4580,4585,729012
20200731,0952,4585,4590,4580,4590,253738
20200731,0953,4590,4590,4585,4590,376730
20200731,0954,4590,4595,4585,4590,202605
20200731,0955,4590,4600,4590,4595,337912
20200731,0956,4595,4600,4590,4600,500558
20200731,0957,4600,4600,4590,4590,167431
20200731,0958,4590,4595,4580,4580,327710
20200731,0959,4580,4590,4580,4585,296991
20200731,1000,4585,4590,4580,4590,452353
20200731,1001,4585,4595,4580,4585,1214274
20200731,1002,4585,4590,4580,4590,654532
20200731,1003,4590,4595,4585,4585,269811
20200731,1004,4585,4585,4570,4575,922249
20200731,1005,4570,4575,4560,4565,1645373
20200731,1006,4565,4565,4560,4565,638416
20200731,1007,4560,4565,4555,4555,728367
20200731,1008,4560,4565,4550,4555,772018
20200731,1009,4555,4560,4550,4555,407258
20200731,1010,4555,4560,4550,4560,489678
20200731,1011,4560,4560,4555,4560,517874
20200731,1012,4555,4565,4555,4565,385181
20200731,1013,4565,4565,4555,4565,815061
20200731,1014,4560,4565,4555,4565,671208
20200731,1015,4565,4565,4555,4555,429019
20200731,1016,4555,4560,4550,4555,626149
20200731,1017,4550,4555,4550,4555,347361
20200731,1018,4555,4560,4550,4555,158959
20200731,1019,4555,4560,4550,4560,84769
20200731,1020,4560,4560,4550,4555,215839
20200731,1021,4555,4560,4550,4555,203495
20200731,1022,4555,4565,4555,4565,254822
20200731,1023,4560,4575,4560,4570,675356
20200731,1024,4570,4570,4560,4565,200263
20200731,1025,4565,4570,4565,4570,232222
20200731,1026,4570,4570,4555,4555,287738
20200731,1027,4555,4560,4555,4560,62719
20200731,1028,4560,4560,4555,4560,69803
20200731,1029,4555,4560,4550,4555,789527
20200731,1030,4550,4555,4550,4550,259467
20200731,1031,4550,4555,4545,4550,160150
20200731,1032,4550,4555,4540,4545,934447
20200731,1033,4545,4550,4535,4535,754924
20200731,1034,4535,4545,4535,4540,213189
20200731,1035,4540,4545,4535,4545,541490
20200731,1036,4540,4545,4530,4535,723844
20200731,1037,4540,4540,4535,4535,442258
20200731,1038,4535,4540,4530,4535,527129
20200731,1039,4535,4535,4525,4530,836908
20200731,1040,4525,4535,4525,4530,428254
20200731,1041,4530,4540,4525,4540,520476
20200731,1042,4540,4540,4530,4535,250031
20200731,1043,4535,4540,4530,4540,354463
20200731,1044,4540,4540,4535,4540,199138
20200731,1045,4540,4540,4535,4540,104655
20200731,1046,4540,4540,4525,4530,1074493
20200731,1047,4530,4540,4525,4540,182665
20200731,1048,4540,4540,4535,4540,81269
20200731,1049,4540,4540,4535,4540,27741
20200731,1050,4535,4545,4535,4540,234526
20200731,1051,4540,4540,4530,4535,178448
20200731,1052,4535,4540,4530,4535,116680
20200731,1053,4530,4535,4530,4535,116075
20200731,1054,4530,4535,4525,4530,735146
20200731,1055,4530,4535,4525,4535,294779
20200731,1056,4535,4540,4530,4535,107655
20200731,1057,4535,4545,4530,4540,223047
20200731,1058,4540,4545,4535,4540,330170
20200731,1059,4540,4540,4535,4540,97652
20200731,1100,4540,4540,4535,4540,70281
20200731,1101,4540,4545,4535,4545,43873
20200731,1102,4545,4545,4535,4540,248017
20200731,1103,4540,4545,4535,4545,67598
20200731,1104,4545,4545,4535,4540,69139
20200731,1105,4540,4550,4540,4550,423576
20200731,1106,4550,4555,4545,4550,1704490
20200731,1107,4550,4555,4550,4555,281162
20200731,1108,4555,4555,4550,4555,488716
20200731,1109,4555,4560,4555,4560,49953
20200731,1110,4560,4560,4555,4560,446550
20200731,1111,4560,4565,4555,4560,357373
20200731,1112,4560,4565,4560,4560,275131
20200731,1113,4560,4565,4560,4560,131848
20200731,1114,4565,4565,4560,4560,36980
20200731,1115,4560,4565,4560,4560,40478
20200731,1116,4565,4570,4560,4565,711432
20200731,1117,4565,4570,4560,4565,143887
20200731,1118,4565,4570,4560,4565,174090
20200731,1119,4570,4570,4565,4565,27190
20200731,1120,4570,4570,4565,4570,46108
20200731,1121,4570,4575,4565,4570,625114
20200731,1122,4575,4575,4565,4575,168829
20200731,1123,4575,4580,4570,4575,1511741
20200731,1124,4575,4580,4575,4575,89381
20200731,1125,4575,4585,4575,4585,430800
20200731,1126,4585,4585,4575,4580,852122
20200731,1127,4580,4580,4570,4575,460416
20200731,1128,4575,4580,4570,4575,304833
20200731,1129,4580,4585,4575,4585,518586
20200731,1130,4580,4585,4580,4580,225040
20200731,1131,4585,4590,4580,4590,1066241
20200731,1132,4590,4590,4585,4585,255273
20200731,1133,4590,4590,4585,4590,116207
20200731,1134,4590,4590,4585,4585,461536
20200731,1135,4585,4595,4585,4590,1604582
20200731,1136,4590,4595,4585,4585,191678
20200731,1137,4590,4590,4585,4585,830414
20200731,1138,4585,4595,4585,4585,734290
20200731,1139,4585,4590,4585,4590,61240
20200731,1140,4585,4595,4585,4590,555962
20200731,1141,4590,4590,4580,4580,570588
20200731,1142,4580,4585,4575,4575,283615
20200731,1143,4575,4580,4575,4575,144371
20200731,1144,4575,4580,4575,4580,62567
20200731,1145,4575,4580,4575,4580,165824
20200731,1146,4580,4585,4575,4585,561077
20200731,1147,4585,4585,4580,4580,237522
20200731,1148,4580,4585,4580,4585,518468
20200731,1149,4585,4585,4575,4580,313392
20200731,1150,4580,4580,4575,4575,170711
20200731,1151,4575,4580,4575,4580,542344
20200731,1152,4580,4585,4575,4575,53571
20200731,1153,4580,4585,4575,4585,60201
20200731,1154,4580,4585,4580,4580,289310
20200731,1155,4580,4585,4580,4585,151085
20200731,1156,4580,4585,4580,4585,57860
20200731,1157,4580,4585,4580,4585,116222
20200731,1158,4580,4590,4580,4590,85685
20200731,1159,4585,4595,4585,4595,580849
20200731,1200,4595,4600,4590,4600,624876
20200731,1201,4600,4600,4595,4595,1183902
20200731,1202,4595,4595,4590,4590,16617
20200731,1203,4595,4600,4590,4595,698994
20200731,1204,4595,4600,4595,4595,109186
20200731,1205,4600,4600,4595,4600,269235
20200731,1206,4600,4605,4590,4595,731405
20200731,1207,4595,4600,4590,4590,89570
20200731,1208,4590,4600,4590,4595,244069
20200731,1209,4595,4595,4590,4595,102624
20200731,1210,4590,4600,4590,4595,93790
20200731,1211,4595,4600,4585,4590,420017
20200731,1212,4590,4590,4585,4590,37719
20200731,1213,4585,4595,4585,4590,395501
20200731,1214,4590,4590,4585,4590,99414
20200731,1215,4590,4590,4585,4590,22137
20200731,1216,4585,4590,4585,4590,26098
20200731,1217,4590,4590,4585,4585,458823
20200731,1218,4585,4585,4580,4580,337205
20200731,1219,4585,4585,4580,4580,64556
20200731,1220,4580,4585,4575,4580,241951
20200731,1221,4580,4585,4580,4580,323424
20200731,1222,4580,4580,4575,4575,50226
20200731,1223,4580,4580,4575,4575,4940
20200731,1224,4580,4580,4575,4575,164549
20200731,1225,4580,4580,4575,4575,119590
20200731,1226,4580,4580,4575,4580,190549
20200731,1227,4575,4580,4575,4575,12652
20200731,1228,4575,4580,4575,4580,40924
20200731,1229,4575,4585,4575,4580,127352
20200731,1230,4585,4585,4580,4580,537950
20200731,1231,4575,4580,4575,4580,211432
20200731,1232,4580,4590,4580,4590,639481
20200731,1233,4590,4590,4580,4585,46483
20200731,1234,4585,4585,4580,4580,254372
20200731,1235,4580,4580,4575,4575,132103
20200731,1236,4575,4580,4570,4575,642128
20200731,1237,4575,4575,4565,4570,374406
20200731,1238,4570,4570,4565,4565,299064
20200731,1239,4570,4575,4565,4570,104117
20200731,1240,4575,4575,4570,4575,21726
20200731,1241,4575,4580,4570,4580,204534
20200731,1242,4575,4580,4575,4580,147299
20200731,1243,4580,4580,4575,4575,6134
20200731,1244,4580,4580,4575,4575,8050
20200731,1245,4580,4580,4575,4580,298378
20200731,1246,4580,4580,4575,4580,51904
20200731,1247,4580,4580,4575,4575,69663
20200731,1248,4575,4580,4570,4570,373947
20200731,1249,4575,4575,4570,4575,44502
20200731,1250,4570,4575,4570,4570,10854
20200731,1251,4570,4575,4570,4575,74268
20200731,1252,4570,4575,4570,4575,93395
20200731,1253,4575,4575,4570,4575,11969
20200731,1254,4570,4575,4570,4575,36867
20200731,1255,4570,4575,4565,4570,458807
20200731,1256,4570,4575,4565,4575,148739
20200731,1257,4570,4575,4570,4575,75298
20200731,1258,4575,4580,4570,4575,333343
20200731,1259,4575,4580,4570,4575,38357
20200731,1300,4575,4580,4570,4570,45639
20200731,1301,4575,4580,4570,4580,642411
20200731,1302,4580,4590,4575,4590,605328
20200731,1303,4590,4590,4580,4585,230819
20200731,1304,4585,4585,4580,4585,47704
20200731,1305,4585,4585,4580,4585,640471
20200731,1306,4585,4590,4580,4580,215537
20200731,1307,4580,4590,4580,4585,711110
20200731,1308,4585,4585,4580,4585,33059
20200731,1309,4585,4585,4580,4580,64284
20200731,1310,4580,4585,4575,4580,602154
20200731,1311,4580,4580,4575,4575,386854
20200731,1312,4575,4575,4570,4570,53316
20200731,1313,4570,4575,4570,4570,64568
20200731,1314,4570,4580,4570,4580,213826
20200731,1315,4575,4575,4570,4575,129512
20200731,1316,4575,4575,4570,4575,121050
20200731,1317,4575,4580,4570,4575,85815
20200731,1318,4575,4580,4570,4580,82423
20200731,1319,4580,4580,4570,4575,53751
20200731,1320,4570,4580,4570,4570,55949
20200731,1321,4575,4575,4570,4575,4099
20200731,1322,4575,4575,4570,4575,6356
20200731,1323,4570,4575,4570,4575,15211
20200731,1324,4575,4575,4565,4570,874425
20200731,1325,4570,4570,4560,4570,640055
20200731,1326,4565,4570,4565,4570,6695
20200731,1327,4570,4575,4565,4570,398492
20200731,1328,4570,4575,4570,4575,17243
20200731,1329,4575,4580,4570,4580,211128
20200731,1330,4580,4580,4575,4575,26859
20200731,1331,4580,4580,4570,4575,57822
20200731,1332,4575,4575,4570,4575,14992
20200731,1333,4575,4580,4575,4580,167270
20200731,1334,4580,4580,4575,4575,18165
20200731,1335,4575,4580,4575,4575,374181
20200731,1336,4575,4585,4575,4585,181433
20200731,1337,4585,4585,4575,4580,547403
20200731,1338,4580,4585,4575,4580,92058
20200731,1339,4580,4580,4575,4580,33165
20200731,1340,4575,4575,4570,4575,157968
20200731,1341,4570,4575,4570,4570,18004
20200731,1342,4575,4575,4570,4575,17938
20200731,1343,4575,4580,4570,4580,161553
20200731,1344,4580,4585,4575,4575,181151
20200731,1345,4580,4580,4575,4575,113887
20200731,1346,4575,4580,4575,4575,13239
20200731,1347,4575,4580,4575,4580,50970
20200731,1348,4580,4580,4575,4580,28502
20200731,1349,4575,4580,4575,4580,56812
20200731,1350,4580,4580,4575,4580,142742
20200731,1351,4580,4580,4575,4575,349486
20200731,1352,4575,4575,4570,4575,141560
20200731,1353,4570,4575,4570,4575,34300
20200731,1354,4575,4575,4570,4570,39342
20200731,1355,4575,4575,4570,4570,16884
20200731,1356,4570,4575,4565,4570,763221
20200731,1357,4570,4575,4570,4575,190768
20200731,1358,4575,4580,4575,4575,107052
20200731,1359,4575,4580,4570,4580,84715
20200731,1400,4580,4580,4575,4575,72741
20200731,1401,4575,4575,4570,4575,34762
20200731,1402,4575,4580,4570,4575,164199
20200731,1403,4575,4575,4570,4575,94474
20200731,1404,4580,4580,4575,4580,52430
20200731,1405,4575,4580,4575,4575,9055
20200731,1406,4575,4580,4570,4575,234992
20200731,1407,4575,4580,4570,4575,245103
20200731,1408,4575,4580,4575,4575,40248
20200731,1409,4575,4580,4575,4580,395775
20200731,1410,4580,4585,4580,4580,138024
20200731,1411,4580,4580,4575,4575,234417
20200731,1412,4575,4580,4570,4575,74288
20200731,1413,4575,4580,4575,4575,20386
20200731,1414,4575,4585,4575,4580,389039
20200731,1415,4585,4585,4580,4580,87381
20200731,1416,4580,4585,4575,4580,30643
20200731,1417,4580,4585,4575,4575,75009
20200731,1418,4575,4585,4575,4580,162588
20200731,1419,4580,4590,4580,4590,650022
20200731,1420,4590,4590,4585,4590,200011
20200731,1421,4590,4595,4585,4595,356767
20200731,1422,4595,4595,4585,4590,272988
20200731,1423,4595,4595,4585,4590,191859
20200731,1424,4590,4590,4585,4585,33852
20200731,1425,4585,4590,4585,4590,5428
20200731,1426,4590,4600,4585,4595,801387
20200731,1427,4600,4600,4595,4600,367546
20200731,1428,4600,4600,4595,4600,531579
20200731,1429,4600,4600,4595,4600,426806
20200731,1430,4600,4605,4595,4605,263375
20200731,1431,4605,4610,4600,4605,1051768
20200731,1432,4605,4605,4595,4605,510459
20200731,1433,4605,4610,4600,4605,565884
20200731,1434,4600,4605,4595,4605,272516
20200731,1435,4605,4610,4600,4605,327433
20200731,1436,4605,4615,4605,4615,1605243
20200731,1437,4615,4620,4610,4620,598638
20200731,1438,4620,4625,4615,4620,1922336
20200731,1439,4620,4630,4620,4630,1129519
20200731,1440,4625,4630,4620,4630,1523296
20200731,1441,4625,4640,4625,4640,2385156
20200731,1442,4640,4640,4630,4635,552897
20200731,1443,4630,4640,4625,4630,748935
20200731,1444,4630,4630,4625,4625,642630
20200731,1445,4630,4630,4625,4630,130436
20200731,1446,4625,4630,4620,4620,376464
20200731,1447,4620,4625,4620,4620,178623
20200731,1448,4625,4630,4620,4625,1133403
20200731,1449,4625,4635,4625,4630,1166476
20200731,1450,4630,4630,4625,4630,137942
20200731,1451,4630,4630,4625,4625,501156
20200731,1452,4630,4630,4615,4620,811338
20200731,1453,4620,4625,4615,4620,576805
20200731,1454,4620,4625,4620,4620,168362
20200731,1455,4625,4630,4620,4630,567950
20200731,1456,4625,4635,4625,4630,285382
20200731,1457,4635,4640,4630,4640,928790
20200731,1458,4640,4640,4630,4635,537478
20200731,1459,4635,4640,4630,4635,725831
20200731,1500,4635,4635,4625,4635,317647
20200731,1501,4635,4640,4625,4635,553089
20200731,1502,4635,4640,4630,4640,201023
20200731,1503,4640,4640,4635,4640,195034
20200731,1504,4635,4640,4630,4635,490602
20200731,1505,4635,4640,4625,4630,355633
20200731,1506,4625,4630,4620,4620,317580
20200731,1507,4620,4625,4615,4620,565250
20200731,1508,4620,4630,4620,4625,399341
20200731,1509,4625,4630,4625,4625,154321
20200731,1510,4625,4625,4620,4625,1107520
20200731,1511,4625,4625,4610,4615,1528987
20200731,1512,4610,4625,4610,4625,360522
20200731,1513,4625,4630,4620,4620,475865
20200731,1514,4625,4630,4620,4630,166931
20200731,1515,4625,4630,4625,4625,144810
20200731,1516,4625,4640,4625,4635,1550074
20200731,1517,4635,4640,4630,4635,225165
20200731,1518,4635,4635,4625,4630,231981
20200731,1519,4625,4630,4625,4625,141364
20200731,1520,4625,4630,4620,4625,581571
20200731,1530,4620,4620,4620,4620,2022097