날짜,시간,시가,고가,저가,종가,거래량
20200723,0901,13315,13320,13275,13275,611414
20200723,0902,13270,13270,13225,13225,538367
20200723,0903,13220,13235,13185,13215,511077
20200723,0904,13210,13220,13195,13215,241159
20200723,0905,13215,13215,13180,13190,573371
20200723,0906,13190,13210,13180,13185,435486
20200723,0907,13185,13200,13180,13185,289810
20200723,0908,13185,13185,13165,13180,481660
20200723,0909,13185,13210,13175,13200,504442
20200723,0910,13200,13220,13200,13220,258415
20200723,0911,13220,13220,13180,13190,269836
20200723,0912,13185,13195,13175,13185,293940
20200723,0913,13185,13190,13180,13190,63125
20200723,0914,13190,13195,13180,13185,232653
20200723,0915,13185,13195,13180,13195,270990
20200723,0916,13195,13205,13190,13200,294802
20200723,0917,13200,13200,13160,13175,507923
20200723,0918,13170,13170,13140,13160,450043
20200723,0919,13160,13160,13140,13150,386633
20200723,0920,13145,13160,13140,13155,275375
20200723,0921,13155,13160,13145,13150,249598
20200723,0922,13150,13170,13140,13170,396660
20200723,0923,13170,13170,13155,13155,143196
20200723,0924,13155,13160,13150,13155,218347
20200723,0925,13160,13160,13135,13140,294603
20200723,0926,13145,13150,13120,13125,346421
20200723,0927,13125,13130,13105,13115,310227
20200723,0928,13115,13120,13105,13105,176930
20200723,0929,13110,13115,13100,13110,266884
20200723,0930,13110,13120,13105,13110,397279
20200723,0931,13105,13120,13095,13120,199306
20200723,0932,13120,13140,13120,13135,224961
20200723,0933,13135,13160,13130,13155,271146
20200723,0934,13155,13165,13140,13150,274191
20200723,0935,13145,13155,13145,13150,157665
20200723,0936,13155,13155,13140,13150,144778
20200723,0937,13150,13155,13140,13145,143787
20200723,0938,13145,13150,13125,13130,156971
20200723,0939,13130,13135,13125,13125,108479
20200723,0940,13130,13130,13120,13130,137204
20200723,0941,13130,13150,13130,13150,116943
20200723,0942,13150,13160,13145,13155,226684
20200723,0943,13160,13170,13155,13155,306515
20200723,0944,13155,13170,13150,13170,123945
20200723,0945,13170,13170,13155,13160,133699
20200723,0946,13160,13170,13150,13155,105878
20200723,0947,13155,13155,13135,13145,282406
20200723,0948,13150,13150,13130,13130,197560
20200723,0949,13130,13130,13120,13125,132031
20200723,0950,13125,13135,13120,13130,131394
20200723,0951,13125,13145,13125,13145,67414
20200723,0952,13145,13155,13140,13150,104474
20200723,0953,13145,13150,13145,13145,36372
20200723,0954,13145,13150,13135,13140,72582
20200723,0955,13140,13140,13120,13120,173856
20200723,0956,13125,13135,13120,13130,104267
20200723,0957,13125,13130,13115,13125,270351
20200723,0958,13125,13125,13105,13110,168392
20200723,0959,13115,13130,13110,13125,171657
20200723,1000,13130,13135,13125,13130,66442
20200723,1001,13130,13130,13110,13115,114473
20200723,1002,13115,13120,13110,13115,96115
20200723,1003,13115,13130,13105,13115,311895
20200723,1004,13115,13120,13105,13115,71447
20200723,1005,13110,13115,13105,13110,87132
20200723,1006,13110,13120,13105,13115,24018
20200723,1007,13115,13120,13105,13110,57783
20200723,1008,13110,13110,13080,13095,500320
20200723,1009,13100,13125,13095,13120,176232
20200723,1010,13120,13130,13120,13125,194214
20200723,1011,13125,13145,13120,13140,274529
20200723,1012,13140,13150,13135,13140,96244
20200723,1013,13140,13145,13130,13135,88133
20200723,1014,13135,13140,13130,13130,86315
20200723,1015,13130,13130,13110,13115,83599
20200723,1016,13115,13130,13105,13105,264826
20200723,1017,13105,13105,13095,13105,208594
20200723,1018,13105,13120,13095,13120,166485
20200723,1019,13120,13140,13115,13135,289702
20200723,1020,13135,13135,13120,13120,125149
20200723,1021,13120,13120,13105,13105,136366
20200723,1022,13105,13105,13085,13090,440066
20200723,1023,13090,13095,13070,13085,469831
20200723,1024,13090,13095,13080,13095,115335
20200723,1025,13090,13090,13070,13075,300021
20200723,1026,13080,13090,13075,13085,97276
20200723,1027,13085,13085,13070,13075,123543
20200723,1028,13075,13080,13060,13075,259751
20200723,1029,13075,13085,13070,13075,99076
20200723,1030,13070,13085,13070,13080,84143
20200723,1031,13085,13105,13080,13100,275804
20200723,1032,13105,13120,13100,13110,299846
20200723,1033,13110,13125,13110,13115,277959
20200723,1034,13115,13120,13105,13115,106640
20200723,1035,13120,13120,13110,13115,96152
20200723,1036,13115,13120,13110,13115,27001
20200723,1037,13115,13120,13105,13115,41655
20200723,1038,13120,13140,13115,13140,334217
20200723,1039,13140,13170,13135,13155,659539
20200723,1040,13155,13165,13150,13155,204222
20200723,1041,13160,13170,13150,13155,202501
20200723,1042,13155,13165,13155,13155,116404
20200723,1043,13160,13170,13155,13165,109322
20200723,1044,13165,13165,13150,13150,200692
20200723,1045,13150,13160,13145,13160,98817
20200723,1046,13160,13170,13155,13160,271140
20200723,1047,13160,13160,13145,13150,102864
20200723,1048,13155,13160,13150,13155,50769
20200723,1049,13155,13165,13155,13155,59340
20200723,1050,13155,13160,13150,13150,53349
20200723,1051,13150,13180,13150,13175,391354
20200723,1052,13175,13185,13175,13180,138047
20200723,1053,13180,13180,13165,13170,91689
20200723,1054,13170,13175,13160,13170,75027
20200723,1055,13170,13175,13165,13175,63045
20200723,1056,13175,13185,13165,13170,85468
20200723,1057,13170,13170,13160,13160,85093
20200723,1058,13160,13165,13155,13160,104866
20200723,1059,13160,13170,13155,13160,152121
20200723,1100,13160,13165,13155,13155,141761
20200723,1101,13155,13160,13130,13140,292291
20200723,1102,13140,13150,13135,13145,79695
20200723,1103,13145,13155,13140,13150,75530
20200723,1104,13155,13155,13140,13140,107506
20200723,1105,13145,13145,13125,13130,134590
20200723,1106,13130,13135,13115,13115,140390
20200723,1107,13120,13125,13115,13125,85231
20200723,1108,13125,13140,13125,13135,56786
20200723,1109,13135,13135,13125,13130,45069
20200723,1110,13130,13135,13115,13120,146451
20200723,1111,13120,13125,13110,13120,112806
20200723,1112,13115,13125,13110,13120,50869
20200723,1113,13115,13120,13110,13115,61477
20200723,1114,13110,13115,13090,13095,453540
20200723,1115,13095,13110,13095,13105,66058
20200723,1116,13100,13115,13100,13115,37776
20200723,1117,13115,13125,13110,13125,76955
20200723,1118,13125,13130,13120,13120,112531
20200723,1119,13120,13125,13115,13120,18593
20200723,1120,13125,13125,13110,13110,66495
20200723,1121,13110,13110,13085,13090,395013
20200723,1122,13085,13100,13080,13080,209834
20200723,1123,13080,13085,13070,13070,465444
20200723,1124,13075,13080,13065,13075,169286
20200723,1125,13075,13080,13060,13065,266454
20200723,1126,13070,13070,13050,13060,301327
20200723,1127,13060,13070,13055,13060,170701
20200723,1128,13060,13065,13050,13055,225361
20200723,1129,13055,13060,13050,13055,348561
20200723,1130,13055,13060,13045,13060,110536
20200723,1131,13060,13070,13050,13065,194342
20200723,1132,13065,13085,13060,13070,229466
20200723,1133,13075,13080,13065,13070,309692
20200723,1134,13065,13070,13060,13070,246656
20200723,1135,13075,13075,13050,13055,122334
20200723,1136,13050,13055,13030,13040,723345
20200723,1137,13040,13045,13030,13040,151719
20200723,1138,13040,13040,13025,13030,230924
20200723,1139,13025,13030,13015,13015,461170
20200723,1140,13020,13025,13010,13020,157551
20200723,1141,13020,13030,13015,13020,121013
20200723,1142,13025,13025,13005,13010,263627
20200723,1143,13010,13015,13005,13010,264022
20200723,1144,13015,13015,12995,13005,501967
20200723,1145,13005,13025,13005,13020,107911
20200723,1146,13020,13030,13020,13025,145231
20200723,1147,13025,13030,13010,13010,104680
20200723,1148,13015,13020,13005,13010,58802
20200723,1149,13010,13020,13000,13000,199086
20200723,1150,13000,13010,12995,13005,207448
20200723,1151,13005,13005,12980,12985,249826
20200723,1152,12985,12995,12980,12990,139847
20200723,1153,12990,13015,12990,13010,108198
20200723,1154,13010,13015,13000,13005,67270
20200723,1155,13005,13010,12995,13005,83149
20200723,1156,13010,13020,13005,13020,159858
20200723,1157,13015,13020,13005,13010,76575
20200723,1158,13010,13025,13005,13020,140269
20200723,1159,13015,13020,13005,13005,174850
20200723,1200,13010,13010,12995,13010,169397
20200723,1201,13005,13020,13005,13015,145608
20200723,1202,13015,13025,13010,13015,140092
20200723,1203,13015,13025,13015,13025,74377
20200723,1204,13020,13030,13015,13025,142974
20200723,1205,13025,13035,13025,13035,90580
20200723,1206,13030,13035,13025,13030,345427
20200723,1207,13030,13035,13025,13035,189619
20200723,1208,13040,13045,13035,13040,198718
20200723,1209,13040,13045,13030,13035,73239
20200723,1210,13030,13045,13020,13025,116008
20200723,1211,13025,13040,13025,13035,94048
20200723,1212,13040,13045,13035,13040,248505
20200723,1213,13040,13045,13035,13040,82365
20200723,1214,13040,13050,13035,13045,262570
20200723,1215,13045,13050,13040,13040,97152
20200723,1216,13045,13050,13035,13040,181717
20200723,1217,13040,13045,13035,13040,42817
20200723,1218,13045,13045,13030,13035,192609
20200723,1219,13035,13035,13020,13025,95039
20200723,1220,13025,13030,13015,13015,48760
20200723,1221,13020,13035,13015,13035,79594
20200723,1222,13035,13040,13030,13035,38589
20200723,1223,13035,13035,13025,13030,33255
20200723,1224,13035,13035,13025,13030,20408
20200723,1225,13030,13035,13020,13030,19508
20200723,1226,13030,13030,13025,13025,16172
20200723,1227,13025,13040,13025,13040,39975
20200723,1228,13040,13040,13035,13040,26583
20200723,1229,13035,13045,13035,13045,132230
20200723,1230,13050,13050,13045,13045,45491
20200723,1231,13045,13050,13035,13045,34808
20200723,1232,13045,13050,13040,13050,40226
20200723,1233,13050,13050,13045,13045,6119
20200723,1234,13050,13060,13050,13055,344357
20200723,1235,13055,13070,13055,13065,214189
20200723,1236,13065,13070,13055,13060,55325
20200723,1237,13060,13070,13055,13060,222850
20200723,1238,13060,13070,13055,13065,84827
20200723,1239,13070,13070,13065,13065,122132
20200723,1240,13065,13085,13065,13085,304379
20200723,1241,13085,13090,13075,13085,198265
20200723,1242,13080,13090,13075,13080,125220
20200723,1243,13075,13080,13075,13075,104834
20200723,1244,13080,13090,13075,13085,110522
20200723,1245,13085,13095,13080,13085,160570
20200723,1246,13090,13095,13085,13085,135102
20200723,1247,13085,13090,13075,13075,105931
20200723,1248,13075,13085,13075,13085,103984
20200723,1249,13080,13085,13075,13085,11740
20200723,1250,13080,13090,13080,13085,77266
20200723,1251,13090,13090,13085,13090,57767
20200723,1252,13085,13090,13080,13080,31455
20200723,1253,13080,13085,13075,13080,33049
20200723,1254,13080,13090,13075,13090,74856
20200723,1255,13090,13090,13080,13085,137065
20200723,1256,13080,13085,13075,13080,25734
20200723,1257,13075,13090,13070,13070,172580
20200723,1258,13075,13075,13070,13070,93333
20200723,1259,13070,13075,13065,13070,41377
20200723,1300,13070,13070,13060,13065,116862
20200723,1301,13065,13070,13065,13065,6500
20200723,1302,13065,13075,13065,13070,35827
20200723,1303,13070,13085,13065,13085,112512
20200723,1304,13080,13080,13075,13080,62942
20200723,1305,13075,13075,13065,13070,36645
20200723,1306,13065,13070,13065,13065,125744
20200723,1307,13070,13070,13060,13065,88282
20200723,1308,13070,13070,13065,13070,10663
20200723,1309,13070,13080,13070,13075,49497
20200723,1310,13075,13075,13065,13070,21673
20200723,1311,13070,13070,13050,13050,114957
20200723,1312,13050,13055,13045,13050,46263
20200723,1313,13050,13060,13045,13060,48555
20200723,1314,13060,13060,13050,13055,19542
20200723,1315,13055,13055,13050,13055,10754
20200723,1316,13055,13060,13055,13055,36872
20200723,1317,13060,13060,13055,13055,5993
20200723,1318,13055,13060,13050,13060,20227
20200723,1319,13055,13055,13040,13045,86680
20200723,1320,13050,13050,13035,13040,87199
20200723,1321,13040,13045,13035,13035,62039
20200723,1322,13030,13035,13025,13035,96278
20200723,1323,13035,13035,13025,13030,72298
20200723,1324,13030,13040,13025,13035,16120
20200723,1325,13035,13045,13035,13035,54963
20200723,1326,13035,13040,13035,13040,39589
20200723,1327,13040,13050,13040,13045,61120
20200723,1328,13045,13060,13045,13060,91635
20200723,1329,13060,13070,13055,13065,102195
20200723,1330,13070,13070,13060,13070,33681
20200723,1331,13070,13075,13065,13070,69177
20200723,1332,13065,13075,13065,13070,35226
20200723,1333,13070,13070,13060,13065,40609
20200723,1334,13060,13065,13060,13065,36199
20200723,1335,13065,13075,13060,13075,93409
20200723,1336,13070,13080,13070,13070,77037
20200723,1337,13070,13070,13055,13060,47991
20200723,1338,13060,13060,13055,13055,35433
20200723,1339,13055,13055,13045,13055,28099
20200723,1340,13055,13065,13055,13060,39739
20200723,1341,13060,13060,13050,13050,25330
20200723,1342,13055,13055,13050,13050,31090
20200723,1343,13050,13055,13045,13050,30975
20200723,1344,13050,13060,13050,13060,29918
20200723,1345,13060,13065,13055,13060,53854
20200723,1346,13060,13065,13055,13065,4539
20200723,1347,13065,13075,13065,13065,46889
20200723,1348,13065,13070,13065,13070,1465
20200723,1349,13065,13070,13065,13065,710
20200723,1350,13065,13070,13065,13065,58520
20200723,1351,13070,13070,13060,13065,20439
20200723,1352,13070,13070,13060,13060,19082
20200723,1353,13060,13070,13055,13070,16297
20200723,1354,13065,13075,13065,13075,230520
20200723,1355,13075,13090,13075,13085,151854
20200723,1356,13090,13095,13085,13090,117382
20200723,1357,13090,13090,13085,13085,44978
20200723,1358,13085,13090,13080,13090,47881
20200723,1359,13085,13095,13085,13090,164354
20200723,1400,13090,13090,13085,13090,75265
20200723,1401,13090,13105,13090,13090,427806
20200723,1402,13090,13100,13085,13090,71256
20200723,1403,13090,13090,13080,13080,86515
20200723,1404,13080,13085,13075,13085,39322
20200723,1405,13085,13095,13085,13090,97067
20200723,1406,13085,13110,13085,13110,182009
20200723,1407,13110,13115,13095,13100,164272
20200723,1408,13100,13110,13095,13105,83064
20200723,1409,13105,13115,13105,13110,144431
20200723,1410,13105,13135,13105,13130,632071
20200723,1411,13130,13145,13130,13135,472668
20200723,1412,13135,13145,13135,13145,136839
20200723,1413,13145,13145,13130,13135,142435
20200723,1414,13140,13150,13135,13145,250681
20200723,1415,13145,13150,13140,13145,73601
20200723,1416,13145,13155,13135,13135,322318
20200723,1417,13135,13140,13130,13135,198465
20200723,1418,13135,13145,13135,13140,185882
20200723,1419,13140,13150,13135,13145,114543
20200723,1420,13145,13155,13145,13155,391019
20200723,1421,13155,13170,13155,13165,462325
20200723,1422,13165,13170,13160,13165,218333
20200723,1423,13170,13175,13165,13170,109402
20200723,1424,13170,13185,13170,13185,331488
20200723,1425,13180,13190,13180,13185,193963
20200723,1426,13185,13195,13180,13190,426959
20200723,1427,13190,13190,13170,13175,381194
20200723,1428,13175,13180,13170,13175,436425
20200723,1429,13175,13175,13170,13175,21929
20200723,1430,13175,13175,13160,13165,357416
20200723,1431,13165,13175,13155,13155,210773
20200723,1432,13160,13165,13155,13160,49631
20200723,1433,13155,13160,13150,13155,120074
20200723,1434,13155,13155,13150,13150,100531
20200723,1435,13150,13155,13145,13155,118459
20200723,1436,13150,13150,13140,13145,108479
20200723,1437,13145,13145,13135,13140,76374
20200723,1438,13140,13145,13120,13120,169903
20200723,1439,13120,13120,13105,13115,199087
20200723,1440,13115,13115,13105,13115,78860
20200723,1441,13110,13115,13105,13105,96288
20200723,1442,13110,13125,13105,13125,130366
20200723,1443,13120,13120,13110,13110,55613
20200723,1444,13115,13120,13105,13115,159501
20200723,1445,13115,13125,13110,13120,26766
20200723,1446,13120,13120,13110,13120,33141
20200723,1447,13120,13135,13115,13130,98119
20200723,1448,13135,13140,13130,13135,100063
20200723,1449,13135,13140,13120,13120,78837
20200723,1450,13120,13120,13110,13115,60127
20200723,1451,13115,13115,13085,13090,306436
20200723,1452,13090,13100,13080,13100,218043
20200723,1453,13100,13105,13090,13105,55605
20200723,1454,13105,13105,13085,13095,120865
20200723,1455,13095,13100,13075,13080,311825
20200723,1456,13080,13095,13080,13095,84088
20200723,1457,13100,13105,13095,13095,109453
20200723,1458,13095,13100,13075,13090,179855
20200723,1459,13095,13100,13090,13095,113111
20200723,1500,13095,13100,13085,13090,70460
20200723,1501,13090,13100,13085,13095,97202
20200723,1502,13090,13120,13090,13120,308416
20200723,1503,13125,13145,13120,13140,290330
20200723,1504,13145,13150,13140,13140,250395
20200723,1505,13145,13150,13135,13150,219447
20200723,1506,13150,13155,13145,13150,112420
20200723,1507,13150,13160,13145,13160,128395
20200723,1508,13155,13160,13145,13145,155182
20200723,1509,13150,13160,13150,13150,207773
20200723,1510,13150,13155,13145,13150,50609
20200723,1511,13150,13155,13135,13140,100894
20200723,1512,13145,13150,13140,13140,33301
20200723,1513,13145,13145,13135,13145,166228
20200723,1514,13140,13155,13140,13150,146733
20200723,1515,13150,13155,13145,13155,69359
20200723,1516,13150,13160,13150,13155,129251
20200723,1517,13155,13160,13145,13150,158391
20200723,1518,13150,13155,13145,13150,119592
20200723,1519,13145,13150,13145,13150,95027
20200723,1520,13145,13150,13145,13145,98801
20200723,1530,13150,13150,13150,13150,887261