날짜,시간,시가,고가,저가,종가,거래량
20200727,0901,12960,13025,12960,13020,572258
20200727,0902,13025,13100,13025,13085,1094667
20200727,0903,13090,13140,13090,13135,720118
20200727,0904,13135,13150,13105,13125,595695
20200727,0905,13125,13140,13100,13125,494289
20200727,0906,13125,13145,13115,13140,653644
20200727,0907,13140,13145,13125,13135,357783
20200727,0908,13140,13140,13120,13135,392468
20200727,0909,13135,13170,13135,13160,758974
20200727,0910,13160,13170,13145,13170,474895
20200727,0911,13165,13170,13150,13150,269705
20200727,0912,13155,13170,13150,13160,191300
20200727,0913,13165,13190,13165,13175,361651
20200727,0914,13175,13180,13160,13170,230131
20200727,0915,13170,13175,13160,13165,79049
20200727,0916,13165,13180,13155,13170,300528
20200727,0917,13175,13175,13155,13155,323075
20200727,0918,13160,13170,13155,13170,181895
20200727,0919,13170,13185,13165,13185,246439
20200727,0920,13180,13205,13180,13195,720053
20200727,0921,13190,13210,13185,13200,231960
20200727,0922,13195,13215,13190,13210,274478
20200727,0923,13210,13215,13200,13200,112179
20200727,0924,13200,13200,13185,13190,102452
20200727,0925,13190,13205,13180,13200,136519
20200727,0926,13200,13205,13190,13200,102882
20200727,0927,13200,13200,13190,13195,47849
20200727,0928,13195,13200,13195,13195,311428
20200727,0929,13195,13220,13195,13215,304706
20200727,0930,13215,13235,13215,13230,324627
20200727,0931,13230,13245,13210,13225,235923
20200727,0932,13225,13235,13225,13230,130394
20200727,0933,13230,13240,13215,13215,199201
20200727,0934,13220,13220,13210,13220,127555
20200727,0935,13215,13225,13205,13205,101115
20200727,0936,13210,13220,13210,13210,140214
20200727,0937,13215,13220,13215,13215,81401
20200727,0938,13215,13230,13210,13220,73840
20200727,0939,13220,13235,13220,13225,151687
20200727,0940,13225,13240,13215,13230,156950
20200727,0941,13230,13235,13215,13225,53884
20200727,0942,13225,13235,13220,13225,69839
20200727,0943,13230,13250,13230,13245,356863
20200727,0944,13255,13255,13225,13225,150074
20200727,0945,13230,13250,13220,13240,124398
20200727,0946,13240,13255,13240,13250,113481
20200727,0947,13255,13260,13240,13245,220955
20200727,0948,13245,13255,13240,13255,170924
20200727,0949,13255,13260,13250,13255,93327
20200727,0950,13250,13260,13250,13250,36995
20200727,0951,13255,13270,13245,13265,269186
20200727,0952,13265,13270,13255,13255,36960
20200727,0953,13260,13260,13250,13250,42940
20200727,0954,13250,13260,13250,13260,84855
20200727,0955,13255,13260,13245,13250,97090
20200727,0956,13250,13260,13250,13255,59222
20200727,0957,13260,13260,13255,13260,151973
20200727,0958,13260,13265,13255,13255,38310
20200727,0959,13255,13265,13255,13265,92483
20200727,1000,13265,13270,13260,13260,112932
20200727,1001,13265,13270,13255,13255,116033
20200727,1002,13255,13265,13245,13255,176290
20200727,1003,13255,13265,13250,13260,55412
20200727,1004,13260,13290,13255,13285,699064
20200727,1005,13285,13290,13275,13275,312115
20200727,1006,13280,13300,13280,13300,226726
20200727,1007,13300,13300,13290,13295,298601
20200727,1008,13295,13305,13295,13305,291484
20200727,1009,13305,13315,13300,13310,293129
20200727,1010,13310,13320,13310,13320,141757
20200727,1011,13320,13330,13320,13325,215095
20200727,1012,13330,13335,13320,13330,176877
20200727,1013,13330,13345,13330,13345,159799
20200727,1014,13340,13355,13340,13355,226278
20200727,1015,13355,13375,13350,13370,326591
20200727,1016,13365,13375,13350,13350,215229
20200727,1017,13355,13375,13345,13365,281375
20200727,1018,13365,13375,13360,13360,195957
20200727,1019,13360,13370,13350,13370,195594
20200727,1020,13365,13375,13360,13375,167313
20200727,1021,13370,13380,13365,13375,210040
20200727,1022,13370,13375,13355,13360,128668
20200727,1023,13360,13370,13355,13360,88586
20200727,1024,13360,13365,13355,13365,102775
20200727,1025,13365,13370,13360,13365,78582
20200727,1026,13365,13375,13360,13360,92087
20200727,1027,13360,13365,13355,13360,74254
20200727,1028,13360,13365,13355,13355,116188
20200727,1029,13355,13360,13335,13340,169999
20200727,1030,13340,13360,13335,13355,187622
20200727,1031,13360,13365,13350,13350,190369
20200727,1032,13350,13365,13345,13350,181714
20200727,1033,13345,13355,13325,13325,200731
20200727,1034,13330,13330,13315,13325,150943
20200727,1035,13320,13350,13320,13335,225117
20200727,1036,13330,13350,13330,13340,76659
20200727,1037,13340,13350,13340,13345,103942
20200727,1038,13345,13355,13340,13340,96856
20200727,1039,13340,13350,13335,13340,40418
20200727,1040,13340,13350,13340,13350,175409
20200727,1041,13350,13350,13340,13350,134323
20200727,1042,13350,13350,13335,13340,258587
20200727,1043,13340,13350,13330,13340,100583
20200727,1044,13340,13340,13330,13335,55440
20200727,1045,13335,13340,13320,13335,90424
20200727,1046,13335,13350,13335,13345,87368
20200727,1047,13345,13350,13335,13340,51493
20200727,1048,13340,13345,13335,13340,40560
20200727,1049,13340,13355,13340,13350,130421
20200727,1050,13350,13365,13345,13360,348321
20200727,1051,13360,13380,13360,13380,657837
20200727,1052,13380,13385,13365,13375,237443
20200727,1053,13370,13385,13370,13380,123800
20200727,1054,13380,13385,13375,13375,65336
20200727,1055,13380,13385,13375,13385,235122
20200727,1056,13380,13395,13380,13385,328477
20200727,1057,13385,13390,13375,13375,225071
20200727,1058,13380,13380,13370,13375,176918
20200727,1059,13375,13385,13370,13375,292574
20200727,1100,13375,13380,13365,13370,103289
20200727,1101,13370,13380,13370,13375,58026
20200727,1102,13380,13380,13370,13375,113748
20200727,1103,13380,13380,13365,13375,89629
20200727,1104,13375,13375,13360,13370,142309
20200727,1105,13370,13370,13355,13360,122537
20200727,1106,13360,13360,13350,13355,102377
20200727,1107,13355,13365,13350,13360,64546
20200727,1108,13360,13365,13360,13360,52991
20200727,1109,13360,13365,13355,13365,20022
20200727,1110,13365,13375,13360,13365,120798
20200727,1111,13370,13375,13365,13365,87859
20200727,1112,13365,13370,13365,13365,43328
20200727,1113,13365,13370,13350,13355,144075
20200727,1114,13355,13365,13350,13360,56924
20200727,1115,13355,13365,13355,13360,9347
20200727,1116,13355,13360,13350,13350,58130
20200727,1117,13350,13355,13345,13350,61074
20200727,1118,13350,13355,13345,13345,75399
20200727,1119,13350,13350,13340,13340,78079
20200727,1120,13340,13340,13330,13340,91233
20200727,1121,13340,13345,13330,13335,27025
20200727,1122,13335,13335,13315,13320,176100
20200727,1123,13315,13320,13305,13315,86405
20200727,1124,13315,13325,13315,13320,58760
20200727,1125,13315,13325,13310,13310,72719
20200727,1126,13310,13315,13310,13315,56321
20200727,1127,13315,13315,13300,13315,91079
20200727,1128,13310,13315,13300,13300,25173
20200727,1129,13300,13300,13290,13300,233728
20200727,1130,13305,13305,13290,13295,47805
20200727,1131,13295,13310,13290,13310,122072
20200727,1132,13310,13310,13295,13295,40841
20200727,1133,13295,13310,13290,13300,110130
20200727,1134,13305,13310,13300,13305,27503
20200727,1135,13305,13325,13305,13320,152436
20200727,1136,13320,13320,13310,13320,16978
20200727,1137,13315,13330,13315,13330,43943
20200727,1138,13325,13335,13325,13330,38636
20200727,1139,13335,13340,13325,13335,34579
20200727,1140,13335,13335,13330,13330,17227
20200727,1141,13330,13335,13325,13335,54669
20200727,1142,13335,13340,13330,13335,67987
20200727,1143,13335,13345,13335,13340,90876
20200727,1144,13345,13350,13340,13340,38669
20200727,1145,13340,13355,13340,13350,155623
20200727,1146,13350,13370,13350,13365,330608
20200727,1147,13370,13375,13355,13360,230305
20200727,1148,13360,13365,13355,13355,25524
20200727,1149,13355,13355,13350,13350,30774
20200727,1150,13350,13355,13350,13355,95408
20200727,1151,13355,13360,13350,13355,51095
20200727,1152,13355,13360,13350,13355,31377
20200727,1153,13355,13365,13355,13365,117620
20200727,1154,13365,13365,13350,13350,17171
20200727,1155,13350,13355,13350,13350,41618
20200727,1156,13350,13360,13350,13360,33192
20200727,1157,13355,13365,13355,13360,50803
20200727,1158,13360,13360,13355,13360,21095
20200727,1159,13360,13360,13345,13355,53111
20200727,1200,13350,13350,13345,13345,7940
20200727,1201,13350,13350,13345,13350,80971
20200727,1202,13345,13350,13345,13350,56414
20200727,1203,13350,13350,13345,13345,3540
20200727,1204,13345,13355,13345,13350,77135
20200727,1205,13350,13355,13350,13350,24886
20200727,1206,13350,13355,13350,13355,11935
20200727,1207,13355,13360,13345,13345,60813
20200727,1208,13345,13345,13335,13335,50305
20200727,1209,13335,13350,13335,13345,12624
20200727,1210,13350,13350,13340,13350,29980
20200727,1211,13350,13355,13345,13350,41219
20200727,1212,13350,13350,13345,13350,12187
20200727,1213,13355,13360,13345,13350,45389
20200727,1214,13350,13360,13350,13350,19219
20200727,1215,13350,13360,13350,13360,101684
20200727,1216,13360,13375,13360,13370,297157
20200727,1217,13365,13365,13350,13360,67108
20200727,1218,13355,13355,13345,13350,45420
20200727,1219,13345,13350,13340,13340,57352
20200727,1220,13340,13345,13340,13340,66660
20200727,1221,13335,13345,13335,13340,18934
20200727,1222,13345,13350,13340,13350,29270
20200727,1223,13350,13355,13340,13345,63162
20200727,1224,13340,13350,13340,13350,10666
20200727,1225,13350,13355,13350,13355,11369
20200727,1226,13350,13355,13345,13350,24937
20200727,1227,13350,13355,13350,13350,17182
20200727,1228,13355,13355,13350,13355,32608
20200727,1229,13355,13355,13345,13345,20468
20200727,1230,13345,13350,13340,13350,16303
20200727,1231,13350,13355,13345,13350,21557
20200727,1232,13345,13350,13340,13345,14029
20200727,1233,13345,13345,13340,13340,11844
20200727,1234,13345,13355,13345,13350,38329
20200727,1235,13350,13350,13345,13345,21126
20200727,1236,13345,13355,13345,13350,35538
20200727,1237,13350,13350,13335,13340,53865
20200727,1238,13345,13355,13345,13355,81238
20200727,1239,13355,13360,13350,13350,74136
20200727,1240,13350,13355,13350,13350,26251
20200727,1241,13355,13355,13345,13345,11875
20200727,1242,13350,13350,13345,13350,2955
20200727,1243,13350,13350,13345,13350,51229
20200727,1244,13350,13355,13345,13355,4042
20200727,1245,13350,13350,13340,13345,24526
20200727,1246,13345,13350,13335,13340,27473
20200727,1247,13340,13340,13335,13335,16589
20200727,1248,13335,13340,13330,13340,72603
20200727,1249,13335,13340,13330,13330,115431
20200727,1250,13325,13340,13325,13335,45540
20200727,1251,13340,13340,13330,13340,13877
20200727,1252,13340,13345,13335,13340,71521
20200727,1253,13340,13340,13335,13335,28219
20200727,1254,13335,13340,13330,13335,3288
20200727,1255,13335,13335,13330,13330,68374
20200727,1256,13330,13345,13330,13340,94861
20200727,1257,13335,13345,13335,13340,18312
20200727,1258,13340,13345,13340,13345,3368
20200727,1259,13340,13345,13335,13335,66233
20200727,1300,13335,13340,13330,13335,70301
20200727,1301,13330,13335,13325,13325,28057
20200727,1302,13330,13330,13320,13320,245270
20200727,1303,13325,13325,13310,13320,187023
20200727,1304,13320,13325,13315,13320,15801
20200727,1305,13315,13320,13315,13320,341
20200727,1306,13315,13325,13305,13320,62134
20200727,1307,13320,13325,13315,13320,1198
20200727,1308,13325,13325,13310,13315,49472
20200727,1309,13320,13325,13315,13320,38070
20200727,1310,13320,13325,13315,13320,34120
20200727,1311,13320,13325,13315,13320,13738
20200727,1312,13325,13325,13315,13315,30719
20200727,1313,13315,13315,13305,13310,61790
20200727,1314,13305,13310,13300,13310,123443
20200727,1315,13310,13310,13300,13305,35809
20200727,1316,13305,13310,13300,13310,48834
20200727,1317,13305,13310,13295,13300,126455
20200727,1318,13300,13300,13285,13300,119846
20200727,1319,13300,13305,13295,13300,28987
20200727,1320,13300,13305,13290,13295,18513
20200727,1321,13290,13300,13285,13295,62299
20200727,1322,13295,13300,13290,13295,53157
20200727,1323,13295,13295,13275,13280,67030
20200727,1324,13280,13290,13275,13285,39322
20200727,1325,13285,13295,13285,13290,7703
20200727,1326,13290,13295,13285,13290,58513
20200727,1327,13295,13295,13290,13295,12748
20200727,1328,13295,13295,13290,13295,44693
20200727,1329,13295,13295,13290,13295,1214
20200727,1330,13295,13310,13295,13305,53343
20200727,1331,13310,13310,13305,13305,61663
20200727,1332,13305,13315,13305,13310,71028
20200727,1333,13310,13315,13305,13310,36613
20200727,1334,13310,13315,13310,13315,11909
20200727,1335,13315,13320,13310,13320,85078
20200727,1336,13320,13320,13315,13320,45092
20200727,1337,13320,13325,13310,13315,52710
20200727,1338,13310,13315,13310,13310,22526
20200727,1339,13315,13320,13310,13310,37364
20200727,1340,13310,13310,13305,13310,1515
20200727,1341,13310,13310,13300,13300,54844
20200727,1342,13305,13305,13300,13305,14912
20200727,1343,13300,13305,13300,13305,2256
20200727,1344,13300,13310,13300,13310,13436
20200727,1345,13310,13310,13305,13310,17070
20200727,1346,13315,13315,13310,13310,64984
20200727,1347,13315,13315,13305,13305,14085
20200727,1348,13300,13310,13300,13305,33059
20200727,1349,13305,13305,13300,13300,19101
20200727,1350,13300,13300,13295,13295,54766
20200727,1351,13295,13305,13295,13295,16875
20200727,1352,13295,13300,13295,13295,14317
20200727,1353,13295,13295,13285,13285,82308
20200727,1354,13280,13280,13265,13275,103118
20200727,1355,13275,13275,13265,13265,106100
20200727,1356,13265,13275,13260,13275,121331
20200727,1357,13275,13275,13265,13270,20884
20200727,1358,13265,13270,13245,13255,119661
20200727,1359,13250,13255,13245,13255,135365
20200727,1400,13250,13255,13240,13250,92269
20200727,1401,13250,13250,13230,13250,121847
20200727,1402,13250,13255,13240,13245,145355
20200727,1403,13245,13250,13240,13240,163707
20200727,1404,13245,13260,13240,13260,163896
20200727,1405,13260,13265,13255,13260,68245
20200727,1406,13260,13260,13230,13240,118667
20200727,1407,13240,13240,13230,13230,151048
20200727,1408,13230,13235,13220,13220,87651
20200727,1409,13225,13225,13200,13205,244255
20200727,1410,13205,13215,13190,13215,181757
20200727,1411,13215,13225,13210,13220,141293
20200727,1412,13220,13220,13210,13210,51932
20200727,1413,13215,13215,13200,13205,102617
20200727,1414,13200,13205,13190,13190,70061
20200727,1415,13190,13200,13180,13185,219947
20200727,1416,13190,13200,13180,13195,169415
20200727,1417,13200,13215,13200,13210,303541
20200727,1418,13210,13220,13205,13210,84295
20200727,1419,13210,13220,13205,13220,108037
20200727,1420,13220,13230,13210,13220,121105
20200727,1421,13225,13230,13215,13215,71395
20200727,1422,13220,13230,13220,13225,48968
20200727,1423,13230,13235,13225,13225,171993
20200727,1424,13225,13230,13220,13225,31693
20200727,1425,13230,13230,13225,13230,41158
20200727,1426,13230,13230,13215,13220,34669
20200727,1427,13220,13220,13210,13220,18367
20200727,1428,13220,13230,13215,13220,36745
20200727,1429,13220,13225,13215,13225,10505
20200727,1430,13225,13225,13210,13220,77152
20200727,1431,13215,13230,13215,13230,58055
20200727,1432,13230,13240,13230,13235,82573
20200727,1433,13240,13250,13240,13245,107518
20200727,1434,13245,13245,13230,13235,61595
20200727,1435,13235,13245,13235,13245,23229
20200727,1436,13245,13250,13240,13250,213925
20200727,1437,13245,13255,13240,13240,215812
20200727,1438,13240,13240,13230,13235,102624
20200727,1439,13230,13235,13225,13225,76502
20200727,1440,13225,13225,13210,13225,47764
20200727,1441,13220,13225,13210,13220,58800
20200727,1442,13220,13225,13215,13215,72404
20200727,1443,13215,13220,13210,13215,37409
20200727,1444,13220,13220,13205,13215,85044
20200727,1445,13210,13215,13210,13210,36035
20200727,1446,13210,13225,13210,13225,52388
20200727,1447,13230,13240,13225,13235,103855
20200727,1448,13235,13250,13230,13250,156251
20200727,1449,13250,13250,13240,13240,94131
20200727,1450,13240,13245,13235,13235,171238
20200727,1451,13240,13240,13225,13230,57153
20200727,1452,13225,13230,13205,13210,124212
20200727,1453,13215,13215,13210,13215,28275
20200727,1454,13215,13225,13210,13220,22624
20200727,1455,13220,13230,13220,13225,26392
20200727,1456,13225,13230,13220,13230,32379
20200727,1457,13230,13235,13225,13235,7182
20200727,1458,13235,13240,13230,13230,68194
20200727,1459,13230,13230,13225,13225,24749
20200727,1500,13225,13235,13225,13235,17928
20200727,1501,13235,13260,13235,13250,415329
20200727,1502,13255,13255,13245,13250,114807
20200727,1503,13250,13250,13220,13230,151094
20200727,1504,13235,13235,13225,13235,38948
20200727,1505,13235,13250,13235,13240,66557
20200727,1506,13245,13250,13235,13235,49466
20200727,1507,13235,13235,13230,13235,40806
20200727,1508,13235,13240,13230,13230,44030
20200727,1509,13230,13240,13230,13235,39060
20200727,1510,13235,13245,13230,13245,99392
20200727,1511,13245,13245,13235,13245,19090
20200727,1512,13240,13250,13235,13245,66458
20200727,1513,13245,13245,13235,13240,14941
20200727,1514,13240,13240,13235,13235,19661
20200727,1515,13235,13240,13230,13230,42355
20200727,1516,13230,13240,13230,13235,84303
20200727,1517,13240,13245,13240,13245,81439
20200727,1518,13240,13255,13240,13255,183983
20200727,1519,13255,13255,13250,13250,73320
20200727,1520,13250,13255,13245,13250,197389
20200727,1530,13260,13260,13260,13260,320997