날짜,시간,시가,고가,저가,종가,거래량
20200708,0901,12740,12740,12700,12740,472170
20200708,0902,12740,12790,12735,12785,884945
20200708,0903,12780,12800,12765,12765,418664
20200708,0904,12765,12800,12765,12790,357943
20200708,0905,12790,12810,12785,12800,476932
20200708,0906,12800,12815,12785,12800,202374
20200708,0907,12800,12820,12800,12805,260494
20200708,0908,12800,12815,12790,12810,229947
20200708,0909,12810,12825,12805,12805,156141
20200708,0910,12810,12810,12785,12800,140288
20200708,0911,12800,12800,12765,12770,222123
20200708,0912,12775,12775,12755,12770,110374
20200708,0913,12770,12770,12745,12760,142914
20200708,0914,12755,12760,12740,12745,202298
20200708,0915,12750,12750,12730,12740,77020
20200708,0916,12735,12770,12735,12755,264693
20200708,0917,12760,12790,12760,12790,327470
20200708,0918,12785,12790,12775,12780,148094
20200708,0919,12780,12815,12780,12810,300086
20200708,0920,12810,12825,12810,12820,235617
20200708,0921,12820,12825,12800,12805,259358
20200708,0922,12805,12815,12795,12815,112305
20200708,0923,12815,12815,12785,12795,180505
20200708,0924,12795,12805,12790,12790,75294
20200708,0925,12795,12800,12780,12780,152778
20200708,0926,12780,12795,12775,12790,118782
20200708,0927,12785,12790,12745,12755,261918
20200708,0928,12755,12765,12745,12755,173378
20200708,0929,12755,12765,12750,12750,182056
20200708,0930,12750,12780,12750,12775,114135
20200708,0931,12780,12785,12715,12715,429659
20200708,0932,12720,12735,12695,12700,381921
20200708,0933,12700,12710,12680,12705,197188
20200708,0934,12705,12705,12655,12665,284501
20200708,0935,12670,12675,12660,12670,163910
20200708,0936,12670,12700,12660,12690,295142
20200708,0937,12690,12695,12675,12685,250241
20200708,0938,12685,12695,12665,12665,210264
20200708,0939,12665,12675,12620,12635,401589
20200708,0940,12630,12645,12625,12640,225264
20200708,0941,12640,12660,12635,12650,169953
20200708,0942,12650,12660,12625,12630,195949
20200708,0943,12640,12645,12620,12645,171307
20200708,0944,12650,12670,12635,12660,105812
20200708,0945,12655,12685,12655,12685,182080
20200708,0946,12680,12690,12660,12660,153405
20200708,0947,12655,12685,12645,12675,72384
20200708,0948,12675,12685,12665,12670,53979
20200708,0949,12670,12685,12660,12680,180302
20200708,0950,12675,12685,12665,12680,161399
20200708,0951,12680,12700,12675,12700,96736
20200708,0952,12700,12705,12680,12690,178676
20200708,0953,12690,12690,12675,12680,114242
20200708,0954,12675,12680,12645,12670,211776
20200708,0955,12670,12670,12655,12665,54604
20200708,0956,12665,12690,12665,12680,60596
20200708,0957,12680,12700,12680,12695,246390
20200708,0958,12690,12695,12675,12680,44102
20200708,0959,12680,12690,12675,12675,49110
20200708,1000,12675,12700,12675,12695,89220
20200708,1001,12695,12710,12690,12710,204093
20200708,1002,12705,12730,12705,12730,319558
20200708,1003,12725,12745,12725,12735,212893
20200708,1004,12740,12750,12740,12745,201409
20200708,1005,12745,12755,12730,12740,193700
20200708,1006,12735,12755,12735,12735,120257
20200708,1007,12740,12740,12725,12735,278223
20200708,1008,12735,12760,12735,12740,138346
20200708,1009,12745,12750,12730,12730,93947
20200708,1010,12730,12750,12725,12745,78793
20200708,1011,12745,12750,12730,12745,91001
20200708,1012,12745,12750,12730,12735,45480
20200708,1013,12735,12740,12720,12735,129962
20200708,1014,12740,12765,12735,12760,279595
20200708,1015,12765,12765,12755,12755,105305
20200708,1016,12760,12770,12745,12755,162973
20200708,1017,12755,12755,12740,12745,78163
20200708,1018,12745,12755,12735,12740,132197
20200708,1019,12740,12755,12740,12745,166708
20200708,1020,12745,12750,12730,12730,186936
20200708,1021,12735,12740,12720,12735,105576
20200708,1022,12730,12735,12715,12720,85152
20200708,1023,12720,12720,12700,12705,347767
20200708,1024,12705,12720,12705,12710,111981
20200708,1025,12710,12710,12685,12695,195105
20200708,1026,12695,12710,12690,12705,99766
20200708,1027,12705,12715,12700,12710,84695
20200708,1028,12715,12725,12705,12715,82978
20200708,1029,12720,12730,12720,12725,60588
20200708,1030,12725,12725,12700,12710,126524
20200708,1031,12705,12725,12695,12720,140717
20200708,1032,12720,12745,12720,12740,243281
20200708,1033,12745,12775,12745,12760,461160
20200708,1034,12765,12780,12755,12755,250508
20200708,1035,12760,12775,12755,12770,89523
20200708,1036,12770,12775,12760,12770,96374
20200708,1037,12770,12775,12760,12760,75125
20200708,1038,12755,12775,12755,12775,63519
20200708,1039,12770,12790,12770,12775,255606
20200708,1040,12775,12780,12745,12755,161988
20200708,1041,12750,12765,12745,12755,154989
20200708,1042,12760,12760,12750,12750,70170
20200708,1043,12760,12765,12755,12760,41260
20200708,1044,12760,12770,12755,12755,44512
20200708,1045,12760,12760,12735,12740,121416
20200708,1046,12740,12745,12725,12730,182343
20200708,1047,12725,12745,12725,12740,102533
20200708,1048,12740,12755,12740,12755,134782
20200708,1049,12750,12755,12720,12725,104492
20200708,1050,12725,12735,12715,12720,53430
20200708,1051,12720,12720,12700,12715,183790
20200708,1052,12715,12730,12710,12720,138016
20200708,1053,12725,12735,12715,12720,168008
20200708,1054,12725,12730,12705,12705,158244
20200708,1055,12705,12720,12700,12705,58639
20200708,1056,12705,12705,12690,12695,110664
20200708,1057,12695,12695,12655,12660,451524
20200708,1058,12660,12665,12650,12655,348308
20200708,1059,12655,12660,12640,12645,444590
20200708,1100,12650,12650,12610,12615,485600
20200708,1101,12615,12630,12605,12625,363814
20200708,1102,12620,12620,12600,12605,302909
20200708,1103,12600,12615,12590,12610,417280
20200708,1104,12610,12625,12605,12620,276893
20200708,1105,12620,12630,12615,12630,280102
20200708,1106,12630,12630,12615,12625,181305
20200708,1107,12625,12640,12620,12630,133344
20200708,1108,12630,12630,12610,12625,411321
20200708,1109,12625,12635,12620,12625,125774
20200708,1110,12625,12630,12610,12620,180082
20200708,1111,12620,12635,12615,12635,228110
20200708,1112,12635,12640,12625,12635,396426
20200708,1113,12635,12640,12630,12635,314598
20200708,1114,12640,12640,12625,12635,242956
20200708,1115,12635,12645,12630,12635,90243
20200708,1116,12635,12635,12625,12630,64964
20200708,1117,12630,12635,12625,12630,103046
20200708,1118,12625,12635,12620,12635,115769
20200708,1119,12640,12640,12620,12620,89437
20200708,1120,12620,12620,12595,12605,264894
20200708,1121,12600,12610,12585,12610,253081
20200708,1122,12605,12635,12605,12620,254272
20200708,1123,12620,12620,12605,12605,114227
20200708,1124,12610,12615,12595,12605,218184
20200708,1125,12605,12610,12600,12605,30887
20200708,1126,12600,12610,12590,12600,221180
20200708,1127,12600,12605,12590,12600,125395
20200708,1128,12595,12605,12585,12585,174980
20200708,1129,12590,12590,12560,12570,336853
20200708,1130,12575,12600,12570,12595,295775
20200708,1131,12595,12620,12580,12620,268249
20200708,1132,12615,12635,12615,12625,233416
20200708,1133,12620,12635,12610,12630,166092
20200708,1134,12630,12635,12620,12625,51515
20200708,1135,12620,12635,12615,12635,322250
20200708,1136,12630,12640,12630,12640,114050
20200708,1137,12645,12650,12640,12645,241513
20200708,1138,12645,12675,12640,12670,432650
20200708,1139,12670,12680,12665,12680,239870
20200708,1140,12675,12690,12675,12680,201092
20200708,1141,12685,12695,12685,12695,216859
20200708,1142,12695,12700,12685,12690,103176
20200708,1143,12690,12695,12680,12695,149554
20200708,1144,12695,12695,12685,12685,24217
20200708,1145,12690,12695,12680,12695,88378
20200708,1146,12690,12700,12680,12680,132526
20200708,1147,12680,12690,12680,12685,38413
20200708,1148,12685,12700,12685,12700,121378
20200708,1149,12695,12700,12685,12695,64116
20200708,1150,12695,12700,12690,12695,131765
20200708,1151,12695,12705,12690,12700,292160
20200708,1152,12705,12705,12700,12705,19109
20200708,1153,12705,12705,12700,12700,15838
20200708,1154,12700,12715,12700,12715,235544
20200708,1155,12715,12715,12705,12710,122367
20200708,1156,12710,12710,12700,12700,205455
20200708,1157,12700,12705,12685,12700,131162
20200708,1158,12700,12710,12700,12710,72335
20200708,1159,12710,12725,12710,12720,117715
20200708,1200,12720,12725,12705,12710,90815
20200708,1201,12710,12710,12690,12695,72155
20200708,1202,12695,12700,12680,12695,47596
20200708,1203,12690,12695,12685,12685,65165
20200708,1204,12690,12695,12685,12690,20799
20200708,1205,12685,12695,12680,12695,43729
20200708,1206,12695,12700,12685,12695,62766
20200708,1207,12690,12700,12680,12700,78496
20200708,1208,12695,12710,12695,12705,39687
20200708,1209,12705,12710,12700,12710,27760
20200708,1210,12715,12725,12710,12725,78029
20200708,1211,12720,12735,12720,12735,204650
20200708,1212,12735,12745,12735,12740,118947
20200708,1213,12735,12745,12730,12735,174934
20200708,1214,12735,12735,12725,12730,36087
20200708,1215,12725,12730,12720,12725,117241
20200708,1216,12720,12725,12705,12710,108112
20200708,1217,12715,12715,12695,12700,54460
20200708,1218,12695,12710,12695,12700,65245
20200708,1219,12695,12700,12690,12695,138550
20200708,1220,12695,12700,12685,12685,201205
20200708,1221,12680,12695,12680,12685,69227
20200708,1222,12690,12690,12680,12690,83535
20200708,1223,12690,12690,12670,12675,99585
20200708,1224,12675,12690,12670,12685,53728
20200708,1225,12690,12700,12685,12690,87945
20200708,1226,12690,12690,12680,12680,50968
20200708,1227,12680,12680,12675,12680,46892
20200708,1228,12680,12680,12665,12665,94840
20200708,1229,12665,12680,12660,12665,66058
20200708,1230,12665,12675,12660,12665,45415
20200708,1231,12665,12675,12655,12670,143702
20200708,1232,12670,12685,12670,12685,32212
20200708,1233,12685,12690,12665,12665,94566
20200708,1234,12665,12665,12655,12665,66163
20200708,1235,12665,12670,12660,12670,35790
20200708,1236,12670,12675,12660,12665,31870
20200708,1237,12665,12665,12655,12660,77775
20200708,1238,12660,12670,12660,12665,39551
20200708,1239,12665,12665,12655,12660,42671
20200708,1240,12660,12665,12650,12655,42243
20200708,1241,12650,12665,12650,12665,44013
20200708,1242,12665,12675,12660,12670,47337
20200708,1243,12670,12685,12670,12680,22114
20200708,1244,12685,12695,12680,12685,68614
20200708,1245,12685,12690,12680,12690,22664
20200708,1246,12690,12700,12685,12690,85280
20200708,1247,12690,12695,12680,12680,31669
20200708,1248,12680,12685,12670,12680,33226
20200708,1249,12675,12680,12670,12680,26566
20200708,1250,12680,12680,12655,12655,111106
20200708,1251,12655,12665,12650,12660,15680
20200708,1252,12660,12665,12655,12655,31729
20200708,1253,12660,12665,12655,12660,22072
20200708,1254,12665,12670,12660,12665,61353
20200708,1255,12670,12675,12665,12665,36986
20200708,1256,12665,12680,12665,12680,30944
20200708,1257,12680,12685,12665,12670,41071
20200708,1258,12675,12680,12675,12675,46684
20200708,1259,12675,12675,12670,12675,17896
20200708,1300,12670,12670,12655,12660,43931
20200708,1301,12665,12670,12655,12665,38334
20200708,1302,12670,12685,12670,12675,103551
20200708,1303,12680,12680,12680,12680,39675
20200708,1304,12680,12680,12670,12670,12226
20200708,1305,12670,12670,12660,12660,97457
20200708,1306,12660,12665,12640,12650,189299
20200708,1307,12650,12650,12640,12640,52849
20200708,1308,12640,12645,12630,12640,63829
20200708,1309,12640,12645,12635,12640,58145
20200708,1310,12640,12645,12610,12610,218616
20200708,1311,12615,12635,12610,12630,99947
20200708,1312,12625,12630,12625,12625,60824
20200708,1313,12625,12635,12620,12630,92893
20200708,1314,12625,12635,12620,12625,45402
20200708,1315,12630,12645,12630,12640,66413
20200708,1316,12640,12645,12630,12640,34028
20200708,1317,12640,12640,12625,12635,45033
20200708,1318,12635,12635,12630,12635,17560
20200708,1319,12635,12635,12625,12635,25161
20200708,1320,12635,12640,12630,12635,19753
20200708,1321,12635,12645,12635,12640,34190
20200708,1322,12645,12645,12635,12645,21969
20200708,1323,12645,12650,12640,12640,59364
20200708,1324,12640,12640,12630,12635,35226
20200708,1325,12635,12640,12625,12630,47067
20200708,1326,12625,12635,12615,12615,197449
20200708,1327,12615,12630,12615,12625,38679
20200708,1328,12625,12630,12620,12620,61740
20200708,1329,12620,12630,12615,12630,54124
20200708,1330,12630,12635,12620,12625,54560
20200708,1331,12620,12625,12600,12605,301871
20200708,1332,12600,12615,12585,12590,178423
20200708,1333,12590,12605,12580,12600,233787
20200708,1334,12600,12610,12590,12605,139277
20200708,1335,12605,12610,12600,12610,33488
20200708,1336,12605,12620,12600,12615,163982
20200708,1337,12610,12610,12600,12605,106317
20200708,1338,12605,12610,12590,12590,162625
20200708,1339,12590,12605,12580,12600,201029
20200708,1340,12600,12605,12585,12590,73241
20200708,1341,12590,12590,12580,12590,32437
20200708,1342,12585,12595,12580,12595,49742
20200708,1343,12595,12595,12585,12595,211155
20200708,1344,12590,12600,12590,12600,72228
20200708,1345,12595,12615,12595,12615,235495
20200708,1346,12615,12615,12605,12610,140393
20200708,1347,12620,12630,12615,12625,217821
20200708,1348,12625,12625,12615,12615,92338
20200708,1349,12615,12620,12610,12620,134332
20200708,1350,12620,12620,12615,12620,23314
20200708,1351,12620,12625,12615,12620,74573
20200708,1352,12620,12620,12605,12620,139172
20200708,1353,12615,12615,12600,12605,450069
20200708,1354,12600,12605,12585,12595,248925
20200708,1355,12600,12600,12580,12585,78075
20200708,1356,12590,12610,12585,12605,46797
20200708,1357,12605,12620,12600,12605,195632
20200708,1358,12610,12615,12605,12610,93071
20200708,1359,12615,12615,12605,12615,78953
20200708,1400,12615,12620,12610,12615,31265
20200708,1401,12610,12625,12605,12625,219825
20200708,1402,12630,12645,12620,12640,291053
20200708,1403,12645,12645,12630,12630,145326
20200708,1404,12635,12645,12635,12640,104298
20200708,1405,12640,12650,12635,12650,104709
20200708,1406,12645,12675,12645,12670,430415
20200708,1407,12670,12680,12670,12680,273686
20200708,1408,12685,12690,12675,12680,222221
20200708,1409,12680,12685,12670,12675,437864
20200708,1410,12675,12680,12670,12675,207809
20200708,1411,12675,12675,12660,12675,109169
20200708,1412,12675,12680,12670,12675,113556
20200708,1413,12675,12680,12665,12670,151942
20200708,1414,12670,12680,12670,12680,71703
20200708,1415,12680,12680,12670,12675,61779
20200708,1416,12675,12680,12665,12675,437325
20200708,1417,12675,12680,12670,12670,12607
20200708,1418,12675,12680,12670,12680,64260
20200708,1419,12680,12680,12670,12670,31164
20200708,1420,12670,12680,12670,12680,105968
20200708,1421,12675,12680,12670,12680,115795
20200708,1422,12685,12685,12675,12675,9292
20200708,1423,12680,12680,12665,12665,84491
20200708,1424,12665,12675,12650,12655,140275
20200708,1425,12655,12660,12650,12655,64688
20200708,1426,12650,12655,12645,12645,63640
20200708,1427,12645,12645,12630,12630,140545
20200708,1428,12625,12640,12620,12635,105174
20200708,1429,12635,12635,12625,12630,27458
20200708,1430,12630,12635,12615,12620,98420
20200708,1431,12620,12625,12615,12620,57500
20200708,1432,12625,12625,12600,12605,142585
20200708,1433,12605,12610,12595,12605,134111
20200708,1434,12605,12615,12600,12615,46936
20200708,1435,12615,12615,12605,12610,96687
20200708,1436,12610,12620,12605,12605,113881
20200708,1437,12610,12610,12605,12610,54308
20200708,1438,12610,12645,12605,12635,174435
20200708,1439,12635,12645,12635,12645,86585
20200708,1440,12640,12655,12635,12650,183780
20200708,1441,12645,12650,12635,12635,58680
20200708,1442,12640,12645,12635,12645,71049
20200708,1443,12645,12650,12640,12645,63475
20200708,1444,12645,12665,12640,12660,98881
20200708,1445,12665,12670,12655,12665,66806
20200708,1446,12670,12670,12650,12655,147831
20200708,1447,12655,12660,12640,12640,54979
20200708,1448,12640,12655,12640,12650,24134
20200708,1449,12650,12670,12650,12665,69102
20200708,1450,12665,12675,12660,12665,105874
20200708,1451,12670,12670,12660,12665,52856
20200708,1452,12665,12680,12660,12670,208173
20200708,1453,12670,12675,12660,12660,60523
20200708,1454,12660,12665,12655,12665,16153
20200708,1455,12665,12670,12660,12670,77037
20200708,1456,12670,12670,12650,12655,81822
20200708,1457,12655,12660,12635,12640,139088
20200708,1458,12640,12645,12635,12640,162315
20200708,1459,12640,12655,12640,12655,22722
20200708,1500,12650,12665,12645,12660,190606
20200708,1501,12660,12665,12645,12650,79303
20200708,1502,12650,12665,12650,12655,68633
20200708,1503,12660,12660,12650,12655,65538
20200708,1504,12655,12655,12640,12645,120518
20200708,1505,12640,12640,12610,12610,157383
20200708,1506,12615,12625,12610,12625,60274
20200708,1507,12630,12640,12615,12635,67500
20200708,1508,12630,12645,12625,12640,37931
20200708,1509,12635,12640,12630,12635,30024
20200708,1510,12640,12640,12625,12625,57022
20200708,1511,12625,12630,12615,12615,105933
20200708,1512,12615,12615,12600,12605,132764
20200708,1513,12605,12605,12585,12595,299583
20200708,1514,12595,12605,12585,12605,88015
20200708,1515,12605,12615,12595,12615,167424
20200708,1516,12615,12620,12605,12615,37418
20200708,1517,12620,12625,12605,12620,270524
20200708,1518,12620,12630,12620,12625,156568
20200708,1519,12625,12625,12615,12620,207672
20200708,1520,12620,12625,12615,12625,95574
20200708,1530,12645,12645,12645,12645,449923