날짜,시간,시가,고가,저가,종가,거래량
20200707,0901,13260,13260,13185,13195,1944948
20200707,0902,13190,13220,13160,13220,756042
20200707,0903,13215,13235,13210,13220,657462
20200707,0904,13220,13230,13195,13200,874732
20200707,0905,13195,13215,13185,13190,459768
20200707,0906,13190,13200,13165,13185,714260
20200707,0907,13185,13190,13170,13170,517180
20200707,0908,13175,13185,13160,13175,479100
20200707,0909,13180,13185,13170,13185,429023
20200707,0910,13185,13195,13170,13195,279492
20200707,0911,13195,13220,13190,13215,494395
20200707,0912,13215,13220,13200,13215,323793
20200707,0913,13220,13225,13200,13200,312295
20200707,0914,13200,13200,13180,13200,286282
20200707,0915,13195,13210,13185,13205,250073
20200707,0916,13200,13220,13195,13215,347766
20200707,0917,13220,13235,13215,13230,692030
20200707,0918,13235,13235,13215,13220,218667
20200707,0919,13220,13235,13205,13215,417025
20200707,0920,13215,13215,13195,13205,277194
20200707,0921,13205,13210,13170,13175,374584
20200707,0922,13175,13195,13170,13190,366226
20200707,0923,13195,13195,13180,13185,319321
20200707,0924,13185,13195,13175,13190,292647
20200707,0925,13190,13205,13180,13200,729879
20200707,0926,13200,13220,13195,13215,455382
20200707,0927,13215,13220,13190,13190,569866
20200707,0928,13185,13200,13180,13195,271189
20200707,0929,13195,13200,13180,13190,280355
20200707,0930,13185,13190,13175,13180,433885
20200707,0931,13180,13195,13170,13190,491656
20200707,0932,13190,13190,13155,13155,715574
20200707,0933,13155,13165,13150,13160,470134
20200707,0934,13165,13165,13135,13140,337644
20200707,0935,13140,13145,13105,13110,567329
20200707,0936,13110,13120,13095,13115,378214
20200707,0937,13120,13145,13115,13145,459793
20200707,0938,13145,13145,13125,13135,317981
20200707,0939,13130,13135,13115,13130,164740
20200707,0940,13130,13135,13120,13130,332418
20200707,0941,13135,13155,13130,13155,240793
20200707,0942,13155,13165,13145,13155,350316
20200707,0943,13155,13160,13150,13155,124289
20200707,0944,13155,13160,13130,13150,111047
20200707,0945,13150,13160,13135,13150,120917
20200707,0946,13155,13160,13140,13155,143275
20200707,0947,13160,13160,13140,13150,216201
20200707,0948,13150,13150,13130,13135,140943
20200707,0949,13135,13140,13115,13120,183575
20200707,0950,13125,13140,13120,13135,154699
20200707,0951,13135,13160,13135,13160,136858
20200707,0952,13155,13160,13140,13145,120425
20200707,0953,13150,13160,13145,13155,135457
20200707,0954,13160,13160,13145,13155,102349
20200707,0955,13155,13165,13150,13155,283985
20200707,0956,13160,13160,13145,13145,117213
20200707,0957,13145,13150,13135,13140,94321
20200707,0958,13140,13140,13125,13135,117532
20200707,0959,13135,13140,13125,13125,151331
20200707,1000,13125,13135,13115,13120,274347
20200707,1001,13115,13140,13115,13125,290762
20200707,1002,13125,13140,13125,13125,75220
20200707,1003,13125,13140,13120,13130,57501
20200707,1004,13135,13140,13125,13130,101547
20200707,1005,13135,13135,13115,13125,236901
20200707,1006,13125,13125,13070,13075,572932
20200707,1007,13070,13075,13040,13045,729194
20200707,1008,13045,13045,13000,13005,687709
20200707,1009,13005,13015,12980,13005,565034
20200707,1010,13005,13015,12995,13000,466448
20200707,1011,13005,13010,12980,13000,309753
20200707,1012,13000,13005,12985,12995,438710
20200707,1013,12995,12995,12965,12965,339124
20200707,1014,12970,12970,12950,12950,451339
20200707,1015,12950,12960,12940,12950,500458
20200707,1016,12945,12945,12925,12935,390532
20200707,1017,12930,12935,12895,12910,645507
20200707,1018,12910,12925,12905,12920,744293
20200707,1019,12915,12930,12905,12920,276792
20200707,1020,12920,12940,12910,12935,439969
20200707,1021,12935,12950,12925,12945,415802
20200707,1022,12950,12970,12945,12965,307596
20200707,1023,12965,12970,12950,12960,571617
20200707,1024,12960,12980,12950,12975,641177
20200707,1025,12975,12975,12955,12955,328590
20200707,1026,12955,12955,12935,12945,468073
20200707,1027,12945,12950,12930,12935,240270
20200707,1028,12940,12945,12925,12930,266518
20200707,1029,12930,12945,12925,12935,176172
20200707,1030,12940,12945,12925,12925,284764
20200707,1031,12925,12950,12920,12940,339665
20200707,1032,12950,12990,12945,12985,447560
20200707,1033,12985,13010,12980,13005,491709
20200707,1034,13005,13015,12985,12990,341698
20200707,1035,12995,13005,12980,12990,269005
20200707,1036,12995,13000,12960,12985,443550
20200707,1037,12985,12990,12965,12970,252024
20200707,1038,12970,12975,12935,12935,281569
20200707,1039,12935,12935,12880,12900,658196
20200707,1040,12900,12925,12895,12900,231563
20200707,1041,12905,12910,12855,12860,663190
20200707,1042,12865,12880,12855,12870,285618
20200707,1043,12870,12890,12865,12870,323823
20200707,1044,12875,12885,12865,12875,211324
20200707,1045,12870,12875,12840,12850,405270
20200707,1046,12850,12870,12835,12860,298321
20200707,1047,12865,12890,12865,12885,236274
20200707,1048,12890,12915,12885,12915,370421
20200707,1049,12915,12920,12895,12900,265406
20200707,1050,12905,12910,12890,12900,155560
20200707,1051,12905,12910,12890,12890,118600
20200707,1052,12895,12900,12870,12875,143849
20200707,1053,12880,12905,12875,12880,129525
20200707,1054,12885,12895,12865,12875,205756
20200707,1055,12875,12900,12865,12890,227789
20200707,1056,12895,12910,12890,12895,142311
20200707,1057,12890,12900,12885,12895,219552
20200707,1058,12895,12900,12880,12890,397448
20200707,1059,12890,12890,12865,12870,158100
20200707,1100,12870,12880,12860,12865,149922
20200707,1101,12860,12870,12835,12840,242803
20200707,1102,12835,12855,12820,12850,283351
20200707,1103,12850,12875,12845,12875,237726
20200707,1104,12875,12885,12870,12885,194636
20200707,1105,12880,12900,12880,12900,284736
20200707,1106,12900,12905,12890,12895,183635
20200707,1107,12895,12900,12890,12895,166771
20200707,1108,12895,12910,12895,12905,141721
20200707,1109,12905,12915,12885,12910,190770
20200707,1110,12910,12915,12895,12900,119404
20200707,1111,12900,12910,12895,12900,86260
20200707,1112,12900,12915,12895,12915,109957
20200707,1113,12920,12920,12905,12910,75304
20200707,1114,12910,12915,12895,12910,134767
20200707,1115,12910,12920,12910,12920,85638
20200707,1116,12920,12925,12900,12900,241315
20200707,1117,12895,12925,12895,12905,304318
20200707,1118,12905,12910,12900,12900,114418
20200707,1119,12905,12905,12895,12900,51308
20200707,1120,12900,12920,12900,12910,135088
20200707,1121,12905,12920,12905,12920,101044
20200707,1122,12920,12920,12905,12910,85290
20200707,1123,12910,12915,12905,12910,203387
20200707,1124,12905,12915,12895,12910,176904
20200707,1125,12910,12930,12905,12925,256525
20200707,1126,12925,12935,12920,12935,185634
20200707,1127,12935,12940,12925,12930,173637
20200707,1128,12930,12935,12920,12925,115736
20200707,1129,12925,12930,12910,12915,372554
20200707,1130,12915,12925,12910,12910,174114
20200707,1131,12910,12910,12885,12890,251471
20200707,1132,12890,12890,12865,12870,336379
20200707,1133,12870,12875,12865,12870,177476
20200707,1134,12870,12875,12860,12865,75149
20200707,1135,12865,12885,12860,12880,103568
20200707,1136,12875,12885,12870,12880,59237
20200707,1137,12885,12910,12885,12900,233129
20200707,1138,12900,12915,12900,12910,218890
20200707,1139,12910,12915,12905,12910,126928
20200707,1140,12915,12915,12910,12910,136971
20200707,1141,12910,12935,12910,12930,169902
20200707,1142,12930,12930,12915,12915,96267
20200707,1143,12915,12915,12900,12905,56125
20200707,1144,12905,12920,12905,12920,54464
20200707,1145,12920,12920,12905,12910,61773
20200707,1146,12910,12925,12900,12905,82869
20200707,1147,12910,12910,12890,12890,181929
20200707,1148,12890,12895,12880,12880,75729
20200707,1149,12885,12885,12875,12880,82487
20200707,1150,12880,12890,12880,12880,59716
20200707,1151,12880,12890,12875,12880,102536
20200707,1152,12875,12885,12865,12880,119647
20200707,1153,12875,12880,12870,12875,73147
20200707,1154,12875,12885,12875,12880,129049
20200707,1155,12880,12880,12865,12870,194606
20200707,1156,12870,12875,12865,12875,117956
20200707,1157,12870,12875,12865,12875,77400
20200707,1158,12870,12875,12860,12870,258898
20200707,1159,12870,12890,12865,12890,141121
20200707,1200,12890,12895,12885,12890,166259
20200707,1201,12890,12905,12885,12900,142934
20200707,1202,12900,12915,12895,12910,165195
20200707,1203,12905,12915,12905,12905,90725
20200707,1204,12905,12910,12890,12890,109821
20200707,1205,12890,12900,12890,12890,36771
20200707,1206,12890,12895,12880,12890,36149
20200707,1207,12895,12895,12885,12895,73731
20200707,1208,12895,12895,12875,12880,97652
20200707,1209,12880,12880,12865,12865,138505
20200707,1210,12870,12890,12865,12890,36455
20200707,1211,12890,12890,12880,12890,70051
20200707,1212,12890,12895,12890,12890,52287
20200707,1213,12890,12895,12885,12895,32392
20200707,1214,12890,12905,12885,12905,81438
20200707,1215,12905,12905,12890,12895,28491
20200707,1216,12890,12900,12880,12895,77279
20200707,1217,12900,12900,12895,12895,41880
20200707,1218,12895,12910,12895,12900,91752
20200707,1219,12900,12905,12900,12905,26364
20200707,1220,12905,12905,12895,12905,156687
20200707,1221,12905,12910,12900,12905,123490
20200707,1222,12905,12915,12900,12900,108664
20200707,1223,12900,12905,12895,12900,73838
20200707,1224,12900,12905,12895,12900,7347
20200707,1225,12900,12915,12900,12900,76755
20200707,1226,12900,12915,12900,12910,38706
20200707,1227,12910,12915,12910,12910,17470
20200707,1228,12910,12925,12910,12920,186747
20200707,1229,12920,12950,12920,12940,482635
20200707,1230,12945,12950,12940,12945,162578
20200707,1231,12945,12960,12945,12950,333759
20200707,1232,12955,12955,12940,12950,374061
20200707,1233,12950,12955,12940,12950,304247
20200707,1234,12950,12955,12945,12945,109929
20200707,1235,12950,12950,12940,12945,120489
20200707,1236,12945,12950,12935,12940,167513
20200707,1237,12940,12940,12935,12940,181948
20200707,1238,12940,12950,12935,12950,91493
20200707,1239,12955,12965,12955,12960,323960
20200707,1240,12965,12975,12960,12970,229204
20200707,1241,12970,12975,12960,12965,204547
20200707,1242,12965,12975,12960,12965,163426
20200707,1243,12970,12970,12960,12965,59180
20200707,1244,12965,12975,12955,12970,214868
20200707,1245,12970,12980,12965,12975,71724
20200707,1246,12975,12975,12965,12970,165552
20200707,1247,12975,12975,12960,12960,134831
20200707,1248,12965,12970,12945,12960,178472
20200707,1249,12960,12960,12940,12940,225939
20200707,1250,12945,12955,12940,12950,109071
20200707,1251,12950,12955,12940,12945,70912
20200707,1252,12945,12950,12940,12945,33625
20200707,1253,12950,12950,12945,12945,152470
20200707,1254,12945,12955,12945,12950,107854
20200707,1255,12955,12955,12945,12950,42990
20200707,1256,12950,12950,12935,12940,117246
20200707,1257,12940,12950,12940,12945,35978
20200707,1258,12950,12950,12945,12945,51210
20200707,1259,12945,12945,12930,12930,89853
20200707,1300,12930,12945,12930,12935,51288
20200707,1301,12935,12940,12930,12940,70893
20200707,1302,12940,12940,12925,12925,74596
20200707,1303,12925,12925,12915,12920,108893
20200707,1304,12920,12925,12910,12915,113294
20200707,1305,12915,12920,12895,12895,355147
20200707,1306,12900,12910,12890,12905,134034
20200707,1307,12905,12915,12905,12905,78967
20200707,1308,12905,12905,12890,12890,141533
20200707,1309,12890,12895,12885,12890,64617
20200707,1310,12890,12900,12880,12880,107563
20200707,1311,12885,12885,12860,12875,205378
20200707,1312,12875,12880,12870,12880,44976
20200707,1313,12875,12875,12855,12865,366016
20200707,1314,12860,12865,12855,12855,204883
20200707,1315,12855,12860,12840,12845,261518
20200707,1316,12845,12845,12820,12835,312138
20200707,1317,12835,12840,12825,12835,185708
20200707,1318,12835,12835,12815,12830,280240
20200707,1319,12835,12845,12825,12825,252385
20200707,1320,12825,12840,12820,12840,112603
20200707,1321,12840,12845,12830,12840,131405
20200707,1322,12840,12865,12840,12865,291312
20200707,1323,12865,12870,12860,12870,167694
20200707,1324,12870,12880,12860,12870,214990
20200707,1325,12870,12870,12860,12860,65559
20200707,1326,12865,12865,12850,12865,63276
20200707,1327,12865,12875,12860,12870,91820
20200707,1328,12870,12870,12855,12855,104612
20200707,1329,12855,12870,12855,12865,23005
20200707,1330,12865,12875,12855,12860,128109
20200707,1331,12860,12860,12825,12825,207450
20200707,1332,12825,12855,12825,12855,210808
20200707,1333,12855,12870,12855,12865,185793
20200707,1334,12870,12870,12855,12860,231274
20200707,1335,12860,12860,12850,12855,215592
20200707,1336,12855,12855,12845,12850,363680
20200707,1337,12850,12850,12830,12835,143856
20200707,1338,12835,12845,12830,12835,91884
20200707,1339,12835,12840,12830,12835,512698
20200707,1340,12835,12835,12820,12835,95284
20200707,1341,12835,12835,12825,12835,46507
20200707,1342,12830,12845,12830,12845,44769
20200707,1343,12845,12855,12840,12850,167324
20200707,1344,12845,12850,12835,12845,39649
20200707,1345,12840,12850,12835,12845,32523
20200707,1346,12840,12845,12835,12840,37915
20200707,1347,12840,12845,12835,12835,24495
20200707,1348,12840,12845,12835,12840,21291
20200707,1349,12845,12860,12840,12855,150297
20200707,1350,12855,12855,12845,12845,80272
20200707,1351,12845,12845,12835,12840,33212
20200707,1352,12840,12840,12825,12830,301299
20200707,1353,12830,12835,12815,12820,139755
20200707,1354,12820,12825,12805,12810,253902
20200707,1355,12815,12825,12810,12815,79977
20200707,1356,12810,12825,12810,12825,56820
20200707,1357,12820,12825,12800,12815,173313
20200707,1358,12815,12825,12810,12815,30873
20200707,1359,12815,12815,12805,12810,109710
20200707,1400,12810,12815,12800,12815,120107
20200707,1401,12810,12815,12805,12810,88035
20200707,1402,12815,12815,12810,12810,52360
20200707,1403,12810,12825,12810,12825,155826
20200707,1404,12820,12835,12820,12835,121180
20200707,1405,12830,12855,12830,12855,158535
20200707,1406,12850,12855,12840,12840,203713
20200707,1407,12845,12850,12840,12845,42642
20200707,1408,12850,12850,12845,12845,53700
20200707,1409,12845,12845,12840,12840,34997
20200707,1410,12840,12845,12830,12835,96977
20200707,1411,12840,12845,12835,12840,84365
20200707,1412,12840,12845,12835,12840,22658
20200707,1413,12845,12860,12845,12860,327971
20200707,1414,12860,12875,12855,12865,207451
20200707,1415,12865,12885,12860,12880,241389
20200707,1416,12880,12885,12875,12880,120802
20200707,1417,12880,12880,12860,12860,132811
20200707,1418,12860,12865,12845,12850,150672
20200707,1419,12850,12850,12835,12835,161381
20200707,1420,12835,12850,12835,12845,33383
20200707,1421,12840,12845,12840,12845,15275
20200707,1422,12840,12855,12840,12850,38931
20200707,1423,12855,12855,12840,12840,78721
20200707,1424,12840,12840,12835,12835,79972
20200707,1425,12835,12835,12825,12830,86432
20200707,1426,12830,12840,12830,12835,51094
20200707,1427,12830,12830,12815,12820,180902
20200707,1428,12815,12820,12805,12820,163382
20200707,1429,12820,12820,12810,12815,121986
20200707,1430,12810,12820,12805,12815,95733
20200707,1431,12815,12825,12810,12825,83987
20200707,1432,12825,12825,12810,12810,123416
20200707,1433,12810,12815,12800,12805,96516
20200707,1434,12805,12815,12805,12805,90854
20200707,1435,12810,12825,12810,12815,123132
20200707,1436,12815,12825,12810,12815,77655
20200707,1437,12815,12815,12805,12810,128676
20200707,1438,12810,12815,12800,12810,84060
20200707,1439,12805,12805,12775,12790,613588
20200707,1440,12785,12785,12775,12775,128286
20200707,1441,12780,12780,12770,12780,169589
20200707,1442,12780,12790,12775,12790,171576
20200707,1443,12785,12785,12775,12780,163606
20200707,1444,12780,12790,12780,12790,99164
20200707,1445,12795,12805,12790,12805,92032
20200707,1446,12805,12805,12755,12765,271360
20200707,1447,12765,12765,12750,12755,524738
20200707,1448,12755,12770,12755,12770,162346
20200707,1449,12770,12790,12765,12780,139539
20200707,1450,12785,12790,12775,12775,79774
20200707,1451,12775,12805,12775,12795,146199
20200707,1452,12790,12790,12775,12780,83878
20200707,1453,12785,12790,12775,12780,39185
20200707,1454,12780,12780,12755,12760,326438
20200707,1455,12760,12765,12750,12760,92986
20200707,1456,12760,12775,12760,12770,232368
20200707,1457,12770,12780,12765,12780,28281
20200707,1458,12775,12795,12775,12785,162558
20200707,1459,12780,12790,12770,12775,39447
20200707,1500,12775,12785,12770,12780,48883
20200707,1501,12780,12780,12770,12775,48065
20200707,1502,12770,12775,12750,12760,228252
20200707,1503,12760,12775,12755,12775,106737
20200707,1504,12770,12775,12760,12765,45687
20200707,1505,12760,12770,12760,12760,176889
20200707,1506,12760,12775,12755,12765,203015
20200707,1507,12765,12765,12740,12750,252600
20200707,1508,12750,12750,12730,12735,591576
20200707,1509,12740,12750,12730,12745,164228
20200707,1510,12745,12750,12740,12745,68118
20200707,1511,12740,12745,12730,12730,216197
20200707,1512,12735,12740,12725,12730,402221
20200707,1513,12725,12725,12700,12710,394243
20200707,1514,12710,12715,12700,12705,236336
20200707,1515,12705,12710,12695,12710,171724
20200707,1516,12705,12710,12695,12700,104149
20200707,1517,12700,12725,12695,12715,188374
20200707,1518,12720,12720,12705,12715,60808
20200707,1519,12710,12720,12700,12715,271416
20200707,1520,12710,12720,12710,12715,152923
20200707,1530,12710,12710,12710,12710,577072