날짜,시간,시가,고가,저가,종가,거래량
20200729,0901,13850,13885,13805,13820,919165
20200729,0902,13815,13895,13815,13880,778556
20200729,0903,13880,13915,13880,13910,966819
20200729,0904,13910,13920,13835,13850,573526
20200729,0905,13845,13850,13810,13820,635191
20200729,0906,13820,13820,13780,13810,441219
20200729,0907,13810,13835,13805,13825,543828
20200729,0908,13825,13830,13805,13820,196822
20200729,0909,13820,13825,13785,13795,393738
20200729,0910,13800,13820,13795,13810,187534
20200729,0911,13805,13825,13800,13810,91055
20200729,0912,13810,13830,13810,13830,184901
20200729,0913,13830,13860,13830,13835,315455
20200729,0914,13840,13850,13815,13845,261057
20200729,0915,13845,13865,13835,13855,250482
20200729,0916,13860,13870,13850,13865,138267
20200729,0917,13860,13885,13850,13880,301492
20200729,0918,13880,13885,13860,13870,159234
20200729,0919,13865,13870,13855,13860,165436
20200729,0920,13865,13865,13845,13865,265150
20200729,0921,13860,13895,13860,13895,251877
20200729,0922,13890,13930,13885,13915,296759
20200729,0923,13915,13950,13915,13945,373778
20200729,0924,13940,13955,13930,13930,539659
20200729,0925,13935,13955,13935,13945,339585
20200729,0926,13945,13970,13940,13960,415587
20200729,0927,13960,13990,13955,13980,293479
20200729,0928,13980,13995,13975,13995,318213
20200729,0929,13990,14020,13990,14015,507889
20200729,0930,14015,14020,14010,14010,208233
20200729,0931,14020,14020,13990,14015,410411
20200729,0932,14015,14050,14015,14040,605182
20200729,0933,14035,14045,14025,14035,206648
20200729,0934,14035,14045,14025,14030,196440
20200729,0935,14030,14035,14015,14030,217725
20200729,0936,14030,14040,14025,14030,219983
20200729,0937,14030,14050,14030,14040,299445
20200729,0938,14045,14045,14030,14035,138266
20200729,0939,14035,14040,14025,14030,170538
20200729,0940,14030,14050,14030,14045,266973
20200729,0941,14045,14060,14025,14025,442018
20200729,0942,14025,14035,14020,14025,91790
20200729,0943,14030,14035,14020,14030,181248
20200729,0944,14030,14035,14025,14030,140706
20200729,0945,14025,14030,13995,14005,269931
20200729,0946,14005,14010,13985,13995,222471
20200729,0947,13995,14030,13995,14030,217221
20200729,0948,14035,14065,14030,14065,435598
20200729,0949,14065,14115,14060,14110,593108
20200729,0950,14110,14115,14090,14095,289542
20200729,0951,14090,14105,14085,14100,425475
20200729,0952,14100,14110,14095,14100,184034
20200729,0953,14105,14125,14105,14110,293055
20200729,0954,14110,14115,14095,14105,126303
20200729,0955,14100,14115,14095,14105,127742
20200729,0956,14105,14110,14100,14105,71323
20200729,0957,14105,14115,14100,14100,153433
20200729,0958,14100,14110,14090,14100,176023
20200729,0959,14100,14115,14085,14090,291719
20200729,1000,14090,14100,14080,14085,95030
20200729,1001,14085,14090,14070,14075,215354
20200729,1002,14080,14090,14030,14040,266577
20200729,1003,14035,14050,14030,14045,221839
20200729,1004,14050,14060,14045,14045,194547
20200729,1005,14050,14055,14035,14050,116320
20200729,1006,14045,14050,13995,14000,292689
20200729,1007,14000,14000,13970,13975,225855
20200729,1008,13975,13985,13960,13975,309897
20200729,1009,13980,13985,13965,13970,135288
20200729,1010,13970,13990,13965,13980,92144
20200729,1011,13980,13980,13955,13965,148574
20200729,1012,13965,13970,13950,13965,206027
20200729,1013,13965,13990,13960,13965,198356
20200729,1014,13965,13970,13945,13950,381615
20200729,1015,13950,13970,13950,13960,89554
20200729,1016,13960,13990,13955,13980,134126
20200729,1017,13980,13990,13970,13975,138476
20200729,1018,13975,13985,13970,13985,337255
20200729,1019,13990,13995,13975,13995,140878
20200729,1020,13990,13995,13980,13980,125914
20200729,1021,13980,14000,13980,13995,253601
20200729,1022,13995,14000,13980,14000,60495
20200729,1023,14000,14005,13995,14005,206970
20200729,1024,14005,14015,14000,14010,80688
20200729,1025,14010,14020,14005,14005,86768
20200729,1026,14005,14010,13990,13995,200860
20200729,1027,13995,14000,13965,13975,164292
20200729,1028,13975,13975,13940,13945,137780
20200729,1029,13945,13945,13910,13925,165813
20200729,1030,13925,13925,13900,13910,197669
20200729,1031,13915,13920,13900,13920,440004
20200729,1032,13915,13920,13885,13895,349452
20200729,1033,13890,13890,13865,13875,163270
20200729,1034,13875,13875,13845,13845,271702
20200729,1035,13845,13860,13840,13845,297953
20200729,1036,13850,13875,13840,13865,319228
20200729,1037,13865,13870,13845,13865,252218
20200729,1038,13865,13885,13865,13880,318157
20200729,1039,13880,13890,13875,13890,174314
20200729,1040,13885,13890,13880,13885,127438
20200729,1041,13890,13890,13870,13885,216293
20200729,1042,13880,13890,13870,13875,283911
20200729,1043,13880,13895,13875,13885,83056
20200729,1044,13885,13910,13880,13905,144646
20200729,1045,13905,13940,13905,13940,216352
20200729,1046,13935,13950,13920,13920,466113
20200729,1047,13920,13925,13910,13920,142452
20200729,1048,13920,13940,13920,13935,118388
20200729,1049,13940,13955,13940,13950,426089
20200729,1050,13950,13960,13940,13940,210029
20200729,1051,13940,13945,13935,13935,82892
20200729,1052,13940,13940,13925,13930,107187
20200729,1053,13930,13960,13930,13950,73002
20200729,1054,13955,13960,13935,13940,43009
20200729,1055,13940,13945,13935,13940,20620
20200729,1056,13940,13945,13935,13940,93038
20200729,1057,13940,13945,13935,13935,87156
20200729,1058,13935,13935,13925,13935,239931
20200729,1059,13930,13940,13925,13930,143826
20200729,1100,13925,13955,13925,13955,199574
20200729,1101,13955,13960,13940,13945,76602
20200729,1102,13945,13950,13935,13940,72716
20200729,1103,13945,13965,13945,13960,65127
20200729,1104,13960,13965,13950,13960,63338
20200729,1105,13960,13970,13955,13960,108284
20200729,1106,13955,13960,13945,13950,88820
20200729,1107,13955,13955,13945,13955,29313
20200729,1108,13955,13970,13955,13965,94452
20200729,1109,13970,13970,13960,13965,157282
20200729,1110,13970,13970,13955,13965,173006
20200729,1111,13965,13980,13965,13975,49518
20200729,1112,13980,13985,13975,13980,170855
20200729,1113,13985,13990,13980,13985,283192
20200729,1114,13985,13990,13980,13990,100026
20200729,1115,13985,14005,13985,13995,142707
20200729,1116,13995,14015,13995,14015,209034
20200729,1117,14015,14015,14005,14010,135370
20200729,1118,14010,14015,14000,14010,106651
20200729,1119,14015,14020,13995,13995,116521
20200729,1120,14000,14000,13985,13990,110252
20200729,1121,13990,14010,13990,14010,101307
20200729,1122,14010,14010,13990,13995,99451
20200729,1123,13995,14015,13990,14010,152878
20200729,1124,14015,14035,14010,14025,347187
20200729,1125,14025,14025,14015,14020,95555
20200729,1126,14020,14040,14020,14035,166670
20200729,1127,14030,14035,14020,14020,178890
20200729,1128,14025,14025,14010,14010,84823
20200729,1129,14015,14025,14005,14015,113273
20200729,1130,14015,14020,14005,14015,44750
20200729,1131,14015,14015,14005,14015,68515
20200729,1132,14015,14015,13995,14000,156008
20200729,1133,14000,14010,13995,14000,111358
20200729,1134,14005,14005,13980,13980,130210
20200729,1135,13985,13985,13960,13960,333657
20200729,1136,13960,13970,13955,13960,46908
20200729,1137,13960,13965,13945,13955,77648
20200729,1138,13955,13955,13940,13940,28281
20200729,1139,13945,13960,13945,13950,78263
20200729,1140,13950,13950,13930,13940,160632
20200729,1141,13935,13940,13915,13920,123377
20200729,1142,13925,13925,13915,13925,53986
20200729,1143,13925,13930,13910,13920,102257
20200729,1144,13920,13920,13910,13920,36590
20200729,1145,13920,13925,13910,13920,39376
20200729,1146,13920,13950,13920,13945,85120
20200729,1147,13945,13950,13940,13950,43225
20200729,1148,13950,13955,13940,13950,118455
20200729,1149,13950,13950,13935,13945,108851
20200729,1150,13945,13945,13940,13940,97233
20200729,1151,13945,13950,13925,13930,80982
20200729,1152,13935,13935,13920,13920,53104
20200729,1153,13925,13925,13910,13920,117269
20200729,1154,13915,13920,13905,13910,54503
20200729,1155,13910,13910,13900,13910,36688
20200729,1156,13905,13920,13905,13920,114827
20200729,1157,13920,13930,13915,13930,52898
20200729,1158,13925,13940,13925,13940,181628
20200729,1159,13940,13950,13940,13950,61533
20200729,1200,13945,13955,13945,13950,131654
20200729,1201,13955,13960,13950,13955,30416
20200729,1202,13955,13970,13955,13970,110789
20200729,1203,13965,13975,13960,13965,64131
20200729,1204,13965,13980,13960,13980,95448
20200729,1205,13975,13980,13965,13965,63128
20200729,1206,13965,13970,13965,13970,18046
20200729,1207,13970,13985,13965,13980,102284
20200729,1208,13980,13985,13975,13975,75497
20200729,1209,13975,13985,13975,13980,118262
20200729,1210,13980,13985,13975,13985,56512
20200729,1211,13980,13990,13980,13990,99012
20200729,1212,13990,13995,13980,13980,70220
20200729,1213,13985,13985,13975,13985,31647
20200729,1214,13985,13990,13980,13985,47029
20200729,1215,13985,13995,13985,13990,96478
20200729,1216,13995,14000,13985,13985,140314
20200729,1217,13985,13990,13975,13985,155806
20200729,1218,13985,13990,13980,13985,18010
20200729,1219,13985,13985,13980,13985,25945
20200729,1220,13980,13995,13980,13990,48879
20200729,1221,13985,13995,13985,13990,43997
20200729,1222,13995,14000,13985,14000,64820
20200729,1223,14000,14010,13995,14005,115261
20200729,1224,14005,14005,14000,14000,156978
20200729,1225,14000,14010,13990,14000,39067
20200729,1226,14000,14010,13995,14005,60875
20200729,1227,14005,14005,13985,13985,25175
20200729,1228,13985,13990,13965,13965,62994
20200729,1229,13965,13970,13955,13960,134159
20200729,1230,13960,13970,13955,13960,64179
20200729,1231,13960,13975,13955,13975,56495
20200729,1232,13970,13980,13970,13970,37441
20200729,1233,13970,13975,13970,13975,37141
20200729,1234,13980,13980,13965,13965,33929
20200729,1235,13965,13970,13960,13965,40379
20200729,1236,13965,13970,13945,13955,71671
20200729,1237,13955,13960,13945,13950,30861
20200729,1238,13945,13950,13940,13950,17278
20200729,1239,13950,13950,13930,13930,82266
20200729,1240,13935,13945,13930,13945,26600
20200729,1241,13945,13945,13940,13940,60491
20200729,1242,13945,13945,13930,13935,64776
20200729,1243,13930,13935,13915,13915,79892
20200729,1244,13915,13920,13900,13910,78154
20200729,1245,13910,13910,13890,13900,149546
20200729,1246,13900,13920,13895,13915,171458
20200729,1247,13910,13925,13910,13920,72390
20200729,1248,13920,13925,13915,13920,170888
20200729,1249,13925,13925,13915,13920,54005
20200729,1250,13920,13925,13920,13920,57342
20200729,1251,13920,13935,13920,13935,40279
20200729,1252,13935,13935,13925,13930,46571
20200729,1253,13930,13935,13915,13920,141831
20200729,1254,13915,13920,13905,13920,110985
20200729,1255,13920,13920,13905,13910,87965
20200729,1256,13910,13920,13905,13920,76989
20200729,1257,13920,13940,13920,13940,120282
20200729,1258,13940,13945,13935,13945,80021
20200729,1259,13945,13950,13935,13945,39265
20200729,1300,13945,13960,13940,13955,163961
20200729,1301,13955,13965,13950,13965,188288
20200729,1302,13965,13970,13960,13960,36549
20200729,1303,13960,13975,13955,13970,53557
20200729,1304,13970,13975,13955,13960,116008
20200729,1305,13960,13960,13950,13950,28602
20200729,1306,13950,13955,13945,13950,35060
20200729,1307,13950,13950,13935,13935,41334
20200729,1308,13935,13940,13930,13940,25391
20200729,1309,13935,13940,13930,13930,4844
20200729,1310,13935,13940,13930,13935,35657
20200729,1311,13930,13940,13925,13940,69747
20200729,1312,13940,13950,13940,13945,62923
20200729,1313,13945,13950,13940,13945,6702
20200729,1314,13945,13945,13940,13940,23494
20200729,1315,13940,13945,13935,13940,39163
20200729,1316,13935,13945,13935,13940,40348
20200729,1317,13940,13955,13940,13945,68927
20200729,1318,13940,13945,13940,13940,17776
20200729,1319,13940,13940,13915,13915,129005
20200729,1320,13915,13915,13905,13910,195950
20200729,1321,13910,13935,13910,13935,46084
20200729,1322,13935,13945,13935,13945,40791
20200729,1323,13945,13945,13935,13940,43755
20200729,1324,13945,13945,13920,13925,109620
20200729,1325,13925,13925,13910,13915,90124
20200729,1326,13915,13920,13910,13910,143738
20200729,1327,13910,13915,13905,13915,49257
20200729,1328,13915,13925,13915,13920,44916
20200729,1329,13920,13940,13920,13940,192038
20200729,1330,13935,13935,13920,13920,84748
20200729,1331,13920,13925,13920,13920,41878
20200729,1332,13920,13920,13910,13910,109550
20200729,1333,13910,13910,13880,13895,299859
20200729,1334,13895,13905,13895,13900,136920
20200729,1335,13900,13900,13875,13885,165716
20200729,1336,13880,13890,13880,13885,18738
20200729,1337,13885,13885,13870,13880,179628
20200729,1338,13885,13885,13870,13870,192935
20200729,1339,13865,13890,13865,13880,180821
20200729,1340,13880,13890,13875,13890,58801
20200729,1341,13890,13890,13880,13880,36591
20200729,1342,13875,13880,13870,13875,46073
20200729,1343,13875,13885,13875,13885,29174
20200729,1344,13885,13885,13875,13885,23772
20200729,1345,13885,13890,13880,13890,42246
20200729,1346,13885,13890,13875,13880,60812
20200729,1347,13880,13880,13860,13865,108063
20200729,1348,13865,13865,13850,13855,146735
20200729,1349,13855,13860,13830,13835,498305
20200729,1350,13840,13840,13800,13805,269791
20200729,1351,13805,13830,13805,13830,270055
20200729,1352,13830,13840,13825,13830,157935
20200729,1353,13830,13840,13825,13840,171020
20200729,1354,13835,13840,13820,13825,84254
20200729,1355,13825,13825,13805,13810,99194
20200729,1356,13810,13815,13800,13800,277691
20200729,1357,13800,13820,13795,13820,143202
20200729,1358,13820,13825,13810,13825,69256
20200729,1359,13825,13830,13815,13815,159988
20200729,1400,13815,13820,13805,13815,66349
20200729,1401,13815,13815,13800,13805,103330
20200729,1402,13800,13805,13780,13790,185131
20200729,1403,13790,13800,13785,13790,174839
20200729,1404,13790,13800,13785,13800,20421
20200729,1405,13800,13825,13800,13825,95431
20200729,1406,13820,13835,13810,13835,180208
20200729,1407,13830,13835,13815,13820,171843
20200729,1408,13820,13825,13810,13825,62595
20200729,1409,13825,13845,13825,13840,138953
20200729,1410,13845,13860,13840,13855,146154
20200729,1411,13855,13860,13850,13855,160354
20200729,1412,13855,13870,13850,13850,143838
20200729,1413,13855,13860,13845,13850,84402
20200729,1414,13850,13850,13830,13840,87057
20200729,1415,13845,13850,13835,13850,16337
20200729,1416,13850,13850,13835,13835,45270
20200729,1417,13835,13845,13830,13840,26144
20200729,1418,13840,13870,13835,13860,149353
20200729,1419,13860,13870,13860,13870,117468
20200729,1420,13870,13880,13870,13880,79508
20200729,1421,13875,13880,13865,13880,57311
20200729,1422,13875,13895,13875,13895,182307
20200729,1423,13895,13895,13880,13890,116947
20200729,1424,13890,13900,13880,13895,114277
20200729,1425,13895,13905,13895,13905,188497
20200729,1426,13905,13905,13895,13895,117373
20200729,1427,13895,13895,13885,13885,34454
20200729,1428,13890,13900,13885,13900,128013
20200729,1429,13905,13910,13900,13900,62603
20200729,1430,13905,13915,13895,13915,192654
20200729,1431,13915,13935,13910,13920,381427
20200729,1432,13915,13920,13905,13905,155658
20200729,1433,13910,13915,13895,13900,115096
20200729,1434,13900,13915,13895,13915,71966
20200729,1435,13910,13925,13910,13915,97041
20200729,1436,13915,13930,13915,13930,90878
20200729,1437,13925,13940,13925,13930,184316
20200729,1438,13935,13940,13930,13940,154290
20200729,1439,13935,13945,13935,13945,101206
20200729,1440,13945,13955,13940,13945,234474
20200729,1441,13950,13965,13945,13955,202165
20200729,1442,13950,13955,13930,13935,178973
20200729,1443,13940,13945,13920,13920,142695
20200729,1444,13920,13920,13905,13910,103667
20200729,1445,13910,13930,13910,13920,97839
20200729,1446,13925,13935,13925,13930,105329
20200729,1447,13930,13930,13915,13915,114128
20200729,1448,13920,13925,13910,13925,53596
20200729,1449,13925,13925,13910,13915,18083
20200729,1450,13910,13920,13910,13920,77432
20200729,1451,13920,13945,13915,13945,243467
20200729,1452,13940,13960,13935,13960,414717
20200729,1453,13955,13960,13940,13950,193135
20200729,1454,13950,13955,13950,13950,48704
20200729,1455,13950,13965,13950,13960,238402
20200729,1456,13960,13960,13945,13955,87316
20200729,1457,13955,13955,13945,13950,28025
20200729,1458,13950,13950,13935,13935,124461
20200729,1459,13935,13945,13925,13945,339316
20200729,1500,13945,13955,13940,13950,114062
20200729,1501,13950,13965,13945,13960,195716
20200729,1502,13960,13965,13955,13955,62162
20200729,1503,13955,13975,13955,13965,197093
20200729,1504,13960,13965,13950,13960,117524
20200729,1505,13960,13965,13955,13955,142636
20200729,1506,13955,13960,13945,13955,135900
20200729,1507,13955,13965,13955,13955,101778
20200729,1508,13955,13960,13940,13940,81896
20200729,1509,13940,13950,13935,13945,54955
20200729,1510,13945,13960,13945,13950,99757
20200729,1511,13950,13950,13935,13940,70024
20200729,1512,13935,13940,13930,13930,47411
20200729,1513,13940,13940,13925,13925,94260
20200729,1514,13925,13945,13925,13940,52359
20200729,1515,13940,13940,13930,13935,23760
20200729,1516,13940,13945,13935,13940,56604
20200729,1517,13935,13950,13930,13950,119442
20200729,1518,13950,13955,13940,13950,65992
20200729,1519,13945,13950,13940,13945,47592
20200729,1520,13945,13950,13940,13945,112759
20200729,1530,13945,13945,13945,13945,435679