날짜,시간,시가,고가,저가,종가,거래량
20200702,0901,12180,12215,12175,12190,1102000
20200702,0902,12190,12215,12170,12205,647220
20200702,0903,12205,12230,12200,12225,1050659
20200702,0904,12220,12250,12220,12245,1039399
20200702,0905,12240,12255,12230,12240,527337
20200702,0906,12240,12250,12235,12250,360325
20200702,0907,12250,12280,12250,12275,601636
20200702,0908,12270,12280,12255,12270,720920
20200702,0909,12270,12290,12265,12285,441952
20200702,0910,12290,12305,12275,12290,781312
20200702,0911,12290,12305,12270,12275,217329
20200702,0912,12275,12275,12250,12260,388548
20200702,0913,12260,12270,12250,12260,291491
20200702,0914,12260,12265,12245,12260,388075
20200702,0915,12260,12275,12250,12255,359680
20200702,0916,12260,12260,12235,12235,197078
20200702,0917,12240,12245,12230,12245,228212
20200702,0918,12245,12245,12225,12235,271779
20200702,0919,12235,12250,12225,12230,215364
20200702,0920,12230,12235,12215,12235,249186
20200702,0921,12240,12255,12230,12250,169105
20200702,0922,12250,12265,12250,12250,211745
20200702,0923,12250,12250,12220,12235,252803
20200702,0924,12240,12245,12225,12225,114352
20200702,0925,12225,12235,12210,12225,218962
20200702,0926,12225,12245,12220,12240,100293
20200702,0927,12245,12245,12225,12235,229123
20200702,0928,12230,12235,12200,12210,264236
20200702,0929,12210,12215,12185,12185,537827
20200702,0930,12185,12195,12170,12195,529971
20200702,0931,12195,12200,12175,12195,172466
20200702,0932,12190,12200,12185,12195,256548
20200702,0933,12190,12205,12185,12190,233722
20200702,0934,12190,12195,12180,12190,172971
20200702,0935,12190,12195,12180,12195,74481
20200702,0936,12195,12200,12185,12195,244597
20200702,0937,12195,12215,12195,12205,199044
20200702,0938,12210,12235,12205,12225,491395
20200702,0939,12225,12230,12220,12230,209224
20200702,0940,12225,12235,12225,12225,159883
20200702,0941,12230,12240,12225,12225,348335
20200702,0942,12220,12225,12180,12190,423747
20200702,0943,12190,12205,12190,12200,142689
20200702,0944,12200,12215,12200,12210,92906
20200702,0945,12210,12210,12200,12205,40738
20200702,0946,12200,12230,12200,12225,225891
20200702,0947,12225,12230,12220,12230,111218
20200702,0948,12230,12245,12230,12235,363348
20200702,0949,12240,12255,12240,12250,327521
20200702,0950,12250,12265,12250,12260,324340
20200702,0951,12260,12270,12255,12260,199048
20200702,0952,12260,12270,12250,12250,201378
20200702,0953,12250,12255,12235,12240,205070
20200702,0954,12240,12245,12230,12230,182795
20200702,0955,12235,12245,12230,12240,213848
20200702,0956,12245,12255,12240,12250,88142
20200702,0957,12250,12250,12235,12240,174616
20200702,0958,12240,12245,12240,12240,52099
20200702,0959,12235,12240,12225,12235,99883
20200702,1000,12240,12260,12220,12250,234517
20200702,1001,12250,12255,12220,12235,199014
20200702,1002,12235,12245,12210,12215,221795
20200702,1003,12210,12220,12210,12210,148350
20200702,1004,12210,12215,12200,12205,230777
20200702,1005,12205,12205,12190,12190,232537
20200702,1006,12190,12205,12185,12205,60610
20200702,1007,12205,12215,12190,12195,275868
20200702,1008,12195,12205,12190,12205,127934
20200702,1009,12205,12215,12205,12210,138242
20200702,1010,12210,12220,12205,12215,106088
20200702,1011,12215,12220,12195,12200,156542
20200702,1012,12200,12200,12185,12190,354986
20200702,1013,12190,12195,12175,12180,415115
20200702,1014,12185,12185,12170,12180,325812
20200702,1015,12180,12190,12170,12175,253452
20200702,1016,12170,12190,12150,12185,370719
20200702,1017,12185,12200,12175,12185,380897
20200702,1018,12185,12205,12185,12195,171807
20200702,1019,12195,12220,12195,12215,491694
20200702,1020,12220,12225,12210,12210,237210
20200702,1021,12210,12225,12210,12220,310403
20200702,1022,12220,12235,12220,12230,647737
20200702,1023,12225,12235,12220,12225,198842
20200702,1024,12225,12230,12210,12220,71785
20200702,1025,12215,12230,12215,12220,247087
20200702,1026,12225,12235,12215,12220,163049
20200702,1027,12215,12225,12210,12220,169890
20200702,1028,12220,12225,12215,12220,151512
20200702,1029,12220,12235,12220,12225,167955
20200702,1030,12225,12240,12225,12230,230484
20200702,1031,12230,12240,12220,12235,121711
20200702,1032,12235,12235,12220,12220,68598
20200702,1033,12220,12230,12210,12215,90589
20200702,1034,12215,12220,12205,12220,164046
20200702,1035,12220,12240,12220,12235,228639
20200702,1036,12230,12240,12230,12235,119469
20200702,1037,12240,12245,12220,12230,181115
20200702,1038,12230,12250,12230,12235,519148
20200702,1039,12235,12245,12225,12240,122852
20200702,1040,12240,12245,12230,12235,99701
20200702,1041,12240,12250,12240,12245,69683
20200702,1042,12240,12250,12235,12240,103306
20200702,1043,12240,12240,12230,12235,78389
20200702,1044,12235,12245,12235,12235,179370
20200702,1045,12235,12240,12220,12235,166045
20200702,1046,12240,12245,12235,12240,101246
20200702,1047,12240,12245,12235,12240,94401
20200702,1048,12240,12255,12240,12245,221009
20200702,1049,12240,12255,12240,12255,98585
20200702,1050,12255,12265,12250,12265,159541
20200702,1051,12260,12265,12255,12260,299674
20200702,1052,12255,12265,12245,12250,248021
20200702,1053,12250,12255,12250,12250,226290
20200702,1054,12250,12260,12245,12255,152466
20200702,1055,12255,12260,12250,12255,339683
20200702,1056,12255,12260,12250,12255,190304
20200702,1057,12255,12255,12245,12250,72069
20200702,1058,12250,12250,12220,12230,249703
20200702,1059,12235,12235,12220,12225,347162
20200702,1100,12225,12235,12220,12230,207962
20200702,1101,12230,12240,12215,12225,195529
20200702,1102,12230,12235,12225,12230,106656
20200702,1103,12235,12245,12230,12235,70773
20200702,1104,12235,12245,12230,12245,81038
20200702,1105,12245,12255,12245,12250,313576
20200702,1106,12250,12265,12250,12260,262884
20200702,1107,12260,12270,12260,12270,262891
20200702,1108,12270,12275,12265,12270,255929
20200702,1109,12270,12275,12265,12265,145094
20200702,1110,12265,12270,12260,12265,52459
20200702,1111,12265,12270,12260,12260,187880
20200702,1112,12260,12265,12240,12245,299600
20200702,1113,12250,12265,12250,12265,86623
20200702,1114,12260,12265,12255,12260,72403
20200702,1115,12265,12270,12260,12265,66368
20200702,1116,12265,12270,12260,12265,53366
20200702,1117,12260,12265,12260,12265,160766
20200702,1118,12265,12270,12260,12265,105689
20200702,1119,12270,12275,12265,12270,154556
20200702,1120,12265,12265,12255,12255,168741
20200702,1121,12255,12280,12255,12260,199118
20200702,1122,12260,12265,12255,12260,37792
20200702,1123,12260,12265,12260,12260,57040
20200702,1124,12260,12265,12260,12265,90792
20200702,1125,12265,12275,12265,12270,97884
20200702,1126,12270,12275,12265,12270,35071
20200702,1127,12270,12275,12270,12275,159858
20200702,1128,12275,12285,12270,12280,221779
20200702,1129,12280,12285,12275,12285,103372
20200702,1130,12285,12285,12275,12280,185352
20200702,1131,12280,12285,12275,12280,46659
20200702,1132,12275,12285,12275,12285,53791
20200702,1133,12285,12285,12275,12280,88005
20200702,1134,12280,12285,12275,12280,145282
20200702,1135,12280,12290,12280,12285,100312
20200702,1136,12285,12295,12285,12290,160489
20200702,1137,12295,12295,12280,12280,198379
20200702,1138,12280,12280,12265,12275,128570
20200702,1139,12275,12280,12275,12275,24950
20200702,1140,12280,12280,12270,12275,55134
20200702,1141,12275,12280,12270,12270,13519
20200702,1142,12270,12275,12265,12270,98319
20200702,1143,12270,12275,12265,12275,43158
20200702,1144,12270,12280,12270,12280,50662
20200702,1145,12280,12280,12270,12270,68679
20200702,1146,12270,12280,12270,12280,45282
20200702,1147,12280,12285,12275,12280,56230
20200702,1148,12280,12280,12275,12275,58433
20200702,1149,12275,12275,12270,12270,13448
20200702,1150,12275,12280,12275,12280,28253
20200702,1151,12280,12280,12270,12275,23281
20200702,1152,12275,12275,12270,12275,57651
20200702,1153,12275,12280,12270,12275,20187
20200702,1154,12275,12280,12265,12280,67078
20200702,1155,12275,12275,12270,12275,38418
20200702,1156,12275,12280,12275,12275,43223
20200702,1157,12280,12295,12280,12295,301424
20200702,1158,12295,12300,12290,12295,89723
20200702,1159,12300,12305,12295,12305,579042
20200702,1200,12305,12315,12305,12310,235657
20200702,1201,12310,12325,12305,12325,314884
20200702,1202,12325,12330,12320,12325,67418
20200702,1203,12320,12325,12315,12315,100964
20200702,1204,12315,12320,12310,12310,89466
20200702,1205,12310,12320,12310,12310,48190
20200702,1206,12310,12320,12310,12315,73503
20200702,1207,12315,12325,12315,12320,110411
20200702,1208,12320,12325,12320,12320,71641
20200702,1209,12320,12320,12310,12310,41689
20200702,1210,12310,12320,12310,12310,40307
20200702,1211,12315,12320,12310,12315,83245
20200702,1212,12320,12320,12315,12320,23000
20200702,1213,12320,12330,12315,12330,220740
20200702,1214,12330,12330,12320,12325,145632
20200702,1215,12320,12325,12310,12310,80741
20200702,1216,12310,12315,12305,12310,41019
20200702,1217,12305,12310,12300,12300,81724
20200702,1218,12300,12305,12295,12300,46885
20200702,1219,12300,12300,12290,12295,21280
20200702,1220,12290,12305,12290,12305,52908
20200702,1221,12300,12315,12300,12315,50675
20200702,1222,12315,12315,12310,12310,53425
20200702,1223,12310,12315,12305,12310,87501
20200702,1224,12310,12320,12305,12320,35275
20200702,1225,12315,12320,12310,12315,15649
20200702,1226,12315,12320,12310,12310,52871
20200702,1227,12310,12315,12310,12310,89802
20200702,1228,12310,12315,12305,12315,19011
20200702,1229,12310,12320,12310,12315,73657
20200702,1230,12315,12320,12310,12310,79838
20200702,1231,12305,12315,12300,12300,103946
20200702,1232,12300,12300,12290,12295,133124
20200702,1233,12290,12295,12280,12285,154272
20200702,1234,12280,12290,12275,12280,93662
20200702,1235,12285,12285,12270,12275,99810
20200702,1236,12275,12285,12270,12285,33356
20200702,1237,12285,12285,12270,12275,54817
20200702,1238,12275,12285,12270,12275,86562
20200702,1239,12280,12280,12275,12280,27210
20200702,1240,12280,12280,12275,12275,8313
20200702,1241,12275,12275,12250,12260,363762
20200702,1242,12260,12265,12250,12255,91062
20200702,1243,12255,12260,12250,12255,189173
20200702,1244,12255,12260,12250,12260,49518
20200702,1245,12260,12260,12250,12260,54200
20200702,1246,12255,12265,12250,12265,87658
20200702,1247,12265,12270,12260,12270,180448
20200702,1248,12270,12275,12260,12265,80665
20200702,1249,12265,12265,12250,12260,66289
20200702,1250,12260,12265,12255,12260,36754
20200702,1251,12260,12260,12245,12255,120425
20200702,1252,12255,12255,12245,12250,44278
20200702,1253,12250,12255,12240,12245,148635
20200702,1254,12250,12250,12240,12245,57645
20200702,1255,12245,12255,12240,12255,159827
20200702,1256,12255,12260,12250,12260,42399
20200702,1257,12260,12265,12260,12265,75832
20200702,1258,12265,12270,12260,12265,171810
20200702,1259,12260,12265,12260,12265,12011
20200702,1300,12265,12280,12265,12270,186152
20200702,1301,12270,12275,12260,12275,48332
20200702,1302,12275,12275,12270,12275,6059
20200702,1303,12275,12275,12270,12270,28225
20200702,1304,12270,12275,12265,12270,20401
20200702,1305,12265,12275,12265,12265,155427
20200702,1306,12265,12270,12260,12270,116608
20200702,1307,12275,12280,12270,12280,88182
20200702,1308,12280,12280,12275,12280,172017
20200702,1309,12275,12285,12270,12285,52682
20200702,1310,12285,12290,12280,12290,96034
20200702,1311,12290,12290,12285,12290,24028
20200702,1312,12290,12290,12285,12285,2816
20200702,1313,12290,12300,12290,12295,128634
20200702,1314,12295,12310,12295,12305,159127
20200702,1315,12305,12310,12300,12300,130969
20200702,1316,12300,12300,12295,12295,15520
20200702,1317,12300,12305,12295,12300,37002
20200702,1318,12300,12305,12295,12300,209642
20200702,1319,12305,12315,12305,12305,174082
20200702,1320,12310,12310,12305,12310,42848
20200702,1321,12315,12320,12310,12315,102445
20200702,1322,12315,12320,12310,12310,87057
20200702,1323,12310,12315,12300,12300,76926
20200702,1324,12300,12305,12285,12300,119849
20200702,1325,12295,12300,12295,12295,17161
20200702,1326,12295,12295,12290,12295,30204
20200702,1327,12295,12295,12285,12285,67953
20200702,1328,12285,12285,12275,12280,64331
20200702,1329,12280,12280,12275,12280,11940
20200702,1330,12280,12290,12275,12290,61050
20200702,1331,12290,12310,12290,12305,72310
20200702,1332,12305,12315,12305,12310,129423
20200702,1333,12310,12310,12300,12305,16427
20200702,1334,12305,12305,12300,12300,16801
20200702,1335,12300,12320,12300,12315,140901
20200702,1336,12320,12320,12310,12315,112538
20200702,1337,12320,12325,12315,12325,59293
20200702,1338,12320,12325,12315,12320,107493
20200702,1339,12315,12325,12315,12325,34141
20200702,1340,12320,12330,12320,12320,179863
20200702,1341,12320,12330,12320,12325,45078
20200702,1342,12325,12330,12320,12325,15412
20200702,1343,12325,12330,12320,12320,31564
20200702,1344,12320,12325,12310,12315,113340
20200702,1345,12315,12320,12310,12315,15591
20200702,1346,12320,12325,12315,12320,127519
20200702,1347,12320,12325,12310,12315,27838
20200702,1348,12315,12315,12290,12290,165980
20200702,1349,12295,12310,12290,12305,109927
20200702,1350,12305,12320,12300,12315,119128
20200702,1351,12310,12315,12305,12315,46048
20200702,1352,12315,12315,12305,12310,115737
20200702,1353,12310,12310,12295,12300,54714
20200702,1354,12300,12310,12295,12300,66834
20200702,1355,12300,12310,12300,12305,17278
20200702,1356,12305,12310,12300,12305,16247
20200702,1357,12305,12305,12300,12305,7690
20200702,1358,12300,12305,12295,12300,86228
20200702,1359,12300,12300,12290,12290,41190
20200702,1400,12290,12295,12275,12290,194403
20200702,1401,12295,12305,12290,12300,74574
20200702,1402,12305,12310,12300,12310,56012
20200702,1403,12310,12310,12300,12305,44385
20200702,1404,12300,12305,12295,12295,22452
20200702,1405,12295,12310,12295,12305,48028
20200702,1406,12305,12310,12300,12305,148982
20200702,1407,12305,12305,12275,12285,85319
20200702,1408,12285,12295,12280,12290,64326
20200702,1409,12285,12300,12285,12300,56708
20200702,1410,12295,12300,12290,12295,131343
20200702,1411,12290,12300,12290,12290,34306
20200702,1412,12290,12295,12280,12285,116189
20200702,1413,12285,12295,12280,12290,110792
20200702,1414,12290,12295,12285,12285,56424
20200702,1415,12290,12290,12280,12285,40490
20200702,1416,12285,12295,12270,12295,88143
20200702,1417,12295,12300,12295,12300,69211
20200702,1418,12300,12300,12295,12300,27038
20200702,1419,12300,12305,12300,12300,21648
20200702,1420,12300,12300,12290,12295,21769
20200702,1421,12300,12300,12290,12295,22076
20200702,1422,12295,12295,12290,12290,82967
20200702,1423,12290,12295,12290,12295,53870
20200702,1424,12295,12300,12290,12295,163771
20200702,1425,12300,12310,12300,12310,148087
20200702,1426,12310,12315,12305,12315,49634
20200702,1427,12315,12320,12310,12315,133845
20200702,1428,12310,12315,12305,12305,144478
20200702,1429,12310,12310,12305,12305,8029
20200702,1430,12310,12310,12305,12305,184176
20200702,1431,12300,12315,12300,12305,106195
20200702,1432,12305,12310,12305,12310,222484
20200702,1433,12305,12305,12295,12295,86408
20200702,1434,12300,12305,12300,12305,71187
20200702,1435,12305,12305,12300,12305,33704
20200702,1436,12305,12310,12300,12300,24751
20200702,1437,12305,12305,12290,12295,57724
20200702,1438,12290,12290,12275,12275,186814
20200702,1439,12280,12280,12260,12280,325472
20200702,1440,12275,12285,12270,12285,190745
20200702,1441,12280,12285,12275,12280,53737
20200702,1442,12280,12290,12275,12280,133990
20200702,1443,12285,12290,12280,12290,54851
20200702,1444,12295,12295,12285,12290,49322
20200702,1445,12295,12310,12295,12310,309523
20200702,1446,12310,12315,12305,12315,195733
20200702,1447,12315,12320,12310,12315,66010
20200702,1448,12315,12315,12305,12310,30467
20200702,1449,12310,12315,12305,12310,37140
20200702,1450,12315,12315,12310,12310,106194
20200702,1451,12310,12320,12310,12315,147364
20200702,1452,12315,12330,12315,12325,327597
20200702,1453,12325,12325,12315,12315,99506
20200702,1454,12315,12325,12315,12320,47320
20200702,1455,12315,12320,12310,12315,32096
20200702,1456,12315,12315,12310,12315,49112
20200702,1457,12315,12320,12315,12320,61596
20200702,1458,12320,12325,12300,12300,140610
20200702,1459,12305,12310,12300,12310,109491
20200702,1500,12315,12325,12310,12320,102663
20200702,1501,12320,12330,12315,12315,197908
20200702,1502,12315,12320,12295,12300,213030
20200702,1503,12295,12310,12295,12310,87257
20200702,1504,12310,12320,12305,12310,187869
20200702,1505,12310,12315,12305,12315,312916
20200702,1506,12315,12355,12315,12345,1082125
20200702,1507,12345,12350,12335,12345,83788
20200702,1508,12340,12365,12340,12355,221672
20200702,1509,12355,12365,12355,12360,102100
20200702,1510,12360,12370,12355,12360,182081
20200702,1511,12360,12365,12350,12355,132604
20200702,1512,12355,12355,12345,12345,88332
20200702,1513,12345,12350,12340,12345,67219
20200702,1514,12345,12345,12335,12340,48027
20200702,1515,12340,12350,12335,12340,107776
20200702,1516,12340,12350,12340,12350,54380
20200702,1517,12350,12365,12345,12355,141493
20200702,1518,12350,12355,12345,12355,74235
20200702,1519,12355,12355,12340,12350,123084
20200702,1520,12350,12355,12345,12355,88964
20200702,1530,12380,12380,12380,12380,1196903