날짜,시간,시가,고가,저가,종가,거래량
20200714,0901,5015,5020,5005,5005,3407838
20200714,0902,5010,5015,5000,5015,2575004
20200714,0903,5015,5030,5015,5020,1624829
20200714,0904,5020,5025,5010,5010,1950197
20200714,0905,5010,5030,5005,5025,2052594
20200714,0906,5025,5030,5015,5025,780083
20200714,0907,5025,5030,5020,5025,502723
20200714,0908,5025,5025,5010,5020,798214
20200714,0909,5015,5020,5005,5010,1049420
20200714,0910,5010,5015,5000,5005,952576
20200714,0911,5005,5010,5000,5005,805358
20200714,0912,5005,5010,4995,4995,1128364
20200714,0913,5000,5005,4990,5000,787347
20200714,0914,5000,5010,5000,5005,389402
20200714,0915,5000,5015,5000,5010,561234
20200714,0916,5010,5015,5005,5005,685537
20200714,0917,5010,5015,5005,5015,297814
20200714,0918,5010,5020,5005,5015,825509
20200714,0919,5020,5025,5015,5020,679985
20200714,0920,5020,5025,5015,5020,551910
20200714,0921,5020,5025,5015,5020,270474
20200714,0922,5020,5030,5020,5030,1403248
20200714,0923,5030,5035,5025,5030,1106162
20200714,0924,5030,5030,5025,5025,278259
20200714,0925,5030,5030,5020,5025,557873
20200714,0926,5025,5025,5020,5025,388475
20200714,0927,5025,5030,5020,5020,203424
20200714,0928,5025,5025,5010,5010,1079680
20200714,0929,5010,5015,5000,5010,1033645
20200714,0930,5005,5010,5005,5005,279179
20200714,0931,5005,5015,5000,5000,691293
20200714,0932,5000,5010,4995,5005,931607
20200714,0933,5005,5015,5005,5010,318967
20200714,0934,5005,5025,5005,5020,824723
20200714,0935,5025,5025,5015,5020,397535
20200714,0936,5020,5025,5015,5020,384022
20200714,0937,5020,5025,5015,5015,185838
20200714,0938,5015,5025,5015,5020,271513
20200714,0939,5020,5030,5020,5030,623952
20200714,0940,5030,5030,5025,5030,119608
20200714,0941,5030,5030,5015,5020,600745
20200714,0942,5020,5025,5015,5020,711961
20200714,0943,5020,5025,5020,5025,123691
20200714,0944,5020,5025,5015,5020,324769
20200714,0945,5025,5030,5020,5025,468182
20200714,0946,5030,5035,5020,5025,1188823
20200714,0947,5025,5025,5020,5025,138508
20200714,0948,5025,5030,5025,5025,77439
20200714,0949,5025,5025,5015,5020,192904
20200714,0950,5020,5020,5005,5010,613775
20200714,0951,5010,5015,5005,5010,529716
20200714,0952,5010,5020,5005,5015,336006
20200714,0953,5015,5015,5010,5010,67307
20200714,0954,5010,5020,5010,5020,327953
20200714,0955,5020,5020,5010,5010,191240
20200714,0956,5015,5020,5015,5015,251618
20200714,0957,5020,5025,5015,5020,205643
20200714,0958,5025,5030,5020,5025,647031
20200714,0959,5025,5025,5020,5020,158891
20200714,1000,5020,5025,5015,5020,183446
20200714,1001,5020,5025,5010,5020,1136897
20200714,1002,5020,5040,5020,5035,1934975
20200714,1003,5035,5035,5025,5030,441927
20200714,1004,5030,5030,5025,5025,82419
20200714,1005,5030,5035,5025,5030,400217
20200714,1006,5025,5025,5015,5015,1053591
20200714,1007,5015,5020,5015,5015,371451
20200714,1008,5020,5020,5010,5015,431466
20200714,1009,5015,5020,5015,5015,66852
20200714,1010,5020,5020,5015,5015,197044
20200714,1011,5015,5020,5010,5020,56985
20200714,1012,5015,5020,5010,5010,126565
20200714,1013,5015,5015,5005,5015,754811
20200714,1014,5015,5015,5010,5010,13547
20200714,1015,5010,5015,5010,5010,33934
20200714,1016,5015,5020,5010,5010,547411
20200714,1017,5010,5015,5010,5015,161564
20200714,1018,5015,5015,5005,5010,650056
20200714,1019,5010,5010,5005,5005,590573
20200714,1020,5010,5010,5005,5005,394115
20200714,1021,5005,5010,5000,5005,181565
20200714,1022,5010,5015,5000,5010,410752
20200714,1023,5005,5020,5005,5020,237663
20200714,1024,5020,5025,5020,5020,463920
20200714,1025,5025,5030,5020,5025,1598807
20200714,1026,5020,5030,5020,5020,524038
20200714,1027,5025,5030,5020,5030,394056
20200714,1028,5030,5035,5025,5035,1234015
20200714,1029,5035,5035,5030,5030,1727487
20200714,1030,5030,5035,5030,5030,340793
20200714,1031,5035,5040,5030,5035,1000994
20200714,1032,5035,5035,5025,5025,549599
20200714,1033,5030,5030,5020,5025,626475
20200714,1034,5030,5030,5020,5025,157050
20200714,1035,5025,5025,5015,5020,297162
20200714,1036,5020,5025,5020,5025,20903
20200714,1037,5025,5025,5020,5020,317676
20200714,1038,5020,5020,5010,5015,350790
20200714,1039,5015,5015,5010,5010,1597681
20200714,1040,5015,5015,5010,5010,512650
20200714,1041,5010,5015,5010,5015,243624
20200714,1042,5010,5015,5005,5010,428552
20200714,1043,5010,5010,5005,5005,1073524
20200714,1044,5005,5010,5005,5010,225656
20200714,1045,5010,5010,5005,5010,107399
20200714,1046,5010,5015,5005,5010,119416
20200714,1047,5010,5015,5005,5010,76447
20200714,1048,5015,5015,5005,5015,192222
20200714,1049,5015,5015,5010,5010,434950
20200714,1050,5005,5010,5005,5010,933548
20200714,1051,5005,5010,5000,5000,1435759
20200714,1052,5005,5010,5000,5010,284016
20200714,1053,5010,5010,5005,5010,128318
20200714,1054,5010,5010,5005,5010,224926
20200714,1055,5010,5010,5005,5010,47342
20200714,1056,5005,5010,5005,5005,80650
20200714,1057,5010,5010,5000,5005,568770
20200714,1058,5000,5005,4995,4995,891229
20200714,1059,5000,5000,4995,5000,484291
20200714,1100,5000,5000,4995,5000,52865
20200714,1101,5000,5005,4995,5000,326588
20200714,1102,5000,5000,4995,5000,239981
20200714,1103,5000,5005,4995,4995,776488
20200714,1104,4990,4995,4990,4995,295954
20200714,1105,4990,5000,4990,4995,546544
20200714,1106,5000,5000,4995,4995,20232
20200714,1107,5000,5000,4995,5000,59822
20200714,1108,5000,5005,5000,5005,505696
20200714,1109,5005,5010,5000,5005,617089
20200714,1110,5005,5010,5005,5010,903313
20200714,1111,5010,5015,5010,5010,463984
20200714,1112,5010,5015,5010,5015,614448
20200714,1113,5015,5020,5015,5015,119223
20200714,1114,5015,5020,5015,5015,49923
20200714,1115,5020,5020,5015,5015,270874
20200714,1116,5020,5025,5015,5020,1073150
20200714,1117,5015,5020,5015,5015,138520
20200714,1118,5015,5020,5015,5015,319266
20200714,1119,5015,5015,5010,5015,492071
20200714,1120,5015,5020,5010,5015,174361
20200714,1121,5015,5025,5015,5025,1393734
20200714,1122,5025,5025,5015,5015,168073
20200714,1123,5015,5020,5015,5020,126889
20200714,1124,5020,5020,5015,5015,140643
20200714,1125,5020,5020,5015,5015,246724
20200714,1126,5015,5015,5010,5015,339308
20200714,1127,5015,5015,5010,5015,62225
20200714,1128,5015,5020,5015,5015,82565
20200714,1129,5015,5020,5015,5020,341113
20200714,1130,5020,5025,5020,5020,104069
20200714,1131,5025,5030,5025,5025,513618
20200714,1132,5025,5025,5020,5025,525916
20200714,1133,5025,5030,5025,5030,344607
20200714,1134,5030,5035,5025,5035,1184851
20200714,1135,5030,5035,5025,5030,193851
20200714,1136,5030,5035,5025,5030,132469
20200714,1137,5030,5035,5025,5030,486563
20200714,1138,5030,5035,5025,5030,387020
20200714,1139,5025,5030,5025,5025,87960
20200714,1140,5030,5030,5020,5020,492858
20200714,1141,5020,5025,5020,5025,23194
20200714,1142,5025,5025,5020,5020,276004
20200714,1143,5020,5020,5015,5020,41480
20200714,1144,5015,5020,5015,5020,31940
20200714,1145,5020,5025,5015,5025,416110
20200714,1146,5025,5025,5020,5025,11749
20200714,1147,5025,5025,5015,5015,82433
20200714,1148,5015,5020,5010,5015,313164
20200714,1149,5015,5015,5010,5015,102456
20200714,1150,5015,5015,5010,5010,75245
20200714,1151,5015,5015,5010,5015,142748
20200714,1152,5015,5020,5015,5015,75954
20200714,1153,5015,5020,5010,5015,141597
20200714,1154,5015,5020,5010,5015,41228
20200714,1155,5020,5020,5015,5020,75521
20200714,1156,5020,5020,5015,5015,48839
20200714,1157,5015,5020,5015,5020,262244
20200714,1158,5020,5020,5015,5020,6601
20200714,1159,5020,5025,5015,5020,123293
20200714,1200,5025,5025,5015,5015,274530
20200714,1201,5020,5020,5005,5010,594945
20200714,1202,5010,5010,5000,5010,759093
20200714,1203,5010,5010,5005,5010,70058
20200714,1204,5010,5015,5005,5010,43867
20200714,1205,5010,5015,5005,5005,159200
20200714,1206,5010,5015,5010,5010,65010
20200714,1207,5015,5015,5010,5010,139607
20200714,1208,5015,5015,5005,5010,197214
20200714,1209,5015,5015,5005,5010,74375
20200714,1210,5015,5015,5010,5015,44139
20200714,1211,5015,5015,5010,5015,7546
20200714,1212,5015,5015,5010,5015,17193
20200714,1213,5015,5015,5010,5015,35157
20200714,1214,5010,5015,5010,5010,11937
20200714,1215,5015,5015,5010,5015,16501
20200714,1216,5015,5020,5010,5020,550215
20200714,1217,5015,5020,5015,5015,32347
20200714,1218,5015,5020,5015,5020,273822
20200714,1219,5020,5020,5015,5015,17677
20200714,1220,5015,5015,5015,5015,37665
20200714,1221,5020,5020,5010,5015,243434
20200714,1222,5020,5025,5015,5020,749829
20200714,1223,5020,5025,5020,5020,61824
20200714,1224,5020,5025,5020,5020,119346
20200714,1225,5020,5025,5015,5020,106835
20200714,1226,5020,5020,5015,5015,15885
20200714,1227,5020,5020,5020,5020,118270
20200714,1228,5020,5020,5015,5015,12266
20200714,1229,5015,5020,5010,5015,260359
20200714,1230,5015,5020,5015,5020,87809
20200714,1231,5020,5025,5015,5020,344195
20200714,1232,5020,5025,5020,5025,21126
20200714,1233,5025,5025,5025,5025,821829
20200714,1234,5025,5030,5025,5025,243390
20200714,1235,5025,5025,5020,5025,4477
20200714,1236,5025,5025,5020,5025,9363
20200714,1237,5025,5025,5020,5020,77230
20200714,1238,5025,5025,5015,5020,31975
20200714,1239,5025,5025,5020,5025,110368
20200714,1240,5025,5025,5020,5025,240037
20200714,1241,5025,5025,5020,5025,50974
20200714,1242,5025,5025,5020,5025,39441
20200714,1243,5025,5030,5025,5030,61984
20200714,1244,5030,5030,5025,5030,268938
20200714,1245,5030,5030,5025,5030,139030
20200714,1246,5030,5030,5025,5025,49980
20200714,1247,5030,5030,5025,5030,4958
20200714,1248,5025,5030,5025,5025,136594
20200714,1249,5030,5030,5020,5025,259791
20200714,1250,5025,5025,5020,5020,292558
20200714,1251,5020,5025,5020,5025,91707
20200714,1252,5025,5030,5020,5025,352290
20200714,1253,5025,5030,5025,5025,95819
20200714,1254,5025,5030,5025,5025,15844
20200714,1255,5030,5030,5025,5025,34749
20200714,1256,5025,5030,5025,5025,110940
20200714,1257,5025,5030,5020,5020,64422
20200714,1258,5025,5030,5025,5025,151033
20200714,1259,5025,5025,5020,5025,24218
20200714,1300,5025,5030,5020,5025,126173
20200714,1301,5025,5030,5020,5025,136561
20200714,1302,5025,5030,5020,5025,126688
20200714,1303,5025,5030,5025,5030,129364
20200714,1304,5030,5030,5020,5025,364913
20200714,1305,5025,5030,5020,5030,31626
20200714,1306,5025,5030,5025,5030,59949
20200714,1307,5030,5035,5025,5030,1195979
20200714,1308,5030,5035,5030,5030,285718
20200714,1309,5030,5035,5025,5030,264970
20200714,1310,5035,5035,5030,5030,83978
20200714,1311,5035,5040,5030,5035,1683824
20200714,1312,5035,5035,5030,5035,139139
20200714,1313,5035,5045,5030,5040,1316360
20200714,1314,5040,5055,5040,5050,2197280
20200714,1315,5050,5055,5045,5055,483704
20200714,1316,5050,5055,5050,5050,325808
20200714,1317,5055,5055,5050,5050,408671
20200714,1318,5055,5055,5045,5045,456382
20200714,1319,5050,5055,5045,5050,635849
20200714,1320,5050,5060,5050,5055,1227610
20200714,1321,5055,5060,5050,5055,506921
20200714,1322,5055,5060,5055,5055,255403
20200714,1323,5060,5060,5050,5055,544627
20200714,1324,5055,5060,5050,5050,451049
20200714,1325,5055,5060,5050,5050,232528
20200714,1326,5050,5055,5045,5050,736553
20200714,1327,5045,5050,5040,5040,460924
20200714,1328,5045,5045,5040,5045,194234
20200714,1329,5040,5045,5040,5045,354718
20200714,1330,5045,5045,5040,5040,113625
20200714,1331,5040,5050,5040,5050,263601
20200714,1332,5050,5055,5045,5050,332189
20200714,1333,5050,5055,5050,5050,174136
20200714,1334,5050,5055,5045,5050,338504
20200714,1335,5055,5055,5045,5045,400070
20200714,1336,5050,5050,5045,5045,79559
20200714,1337,5050,5050,5045,5050,51725
20200714,1338,5050,5050,5040,5045,251928
20200714,1339,5045,5050,5045,5045,201019
20200714,1340,5050,5050,5040,5040,96609
20200714,1341,5045,5050,5040,5045,79043
20200714,1342,5050,5050,5045,5050,133229
20200714,1343,5050,5055,5045,5050,270572
20200714,1344,5050,5055,5045,5050,205697
20200714,1345,5050,5050,5045,5045,76604
20200714,1346,5050,5050,5040,5040,300819
20200714,1347,5040,5045,5035,5045,766626
20200714,1348,5045,5045,5035,5035,197332
20200714,1349,5040,5040,5035,5035,52902
20200714,1350,5035,5040,5030,5035,460960
20200714,1351,5035,5035,5030,5030,309994
20200714,1352,5035,5040,5030,5030,378146
20200714,1353,5035,5035,5030,5030,86631
20200714,1354,5030,5035,5030,5030,177134
20200714,1355,5035,5035,5030,5035,16313
20200714,1356,5030,5035,5030,5035,58164
20200714,1357,5030,5035,5030,5030,52238
20200714,1358,5035,5035,5025,5030,310665
20200714,1359,5030,5030,5025,5030,376627
20200714,1400,5030,5035,5025,5025,239198
20200714,1401,5030,5030,5020,5025,646280
20200714,1402,5025,5030,5020,5025,348975
20200714,1403,5025,5025,5020,5025,94451
20200714,1404,5025,5025,5020,5025,45919
20200714,1405,5020,5020,5015,5020,968241
20200714,1406,5015,5020,5015,5015,43713
20200714,1407,5020,5020,5015,5020,583306
20200714,1408,5015,5020,5010,5015,686518
20200714,1409,5015,5020,5010,5015,406614
20200714,1410,5015,5020,5010,5015,285962
20200714,1411,5020,5025,5015,5020,370034
20200714,1412,5020,5025,5015,5025,159509
20200714,1413,5025,5025,5020,5020,86634
20200714,1414,5025,5025,5020,5020,67465
20200714,1415,5025,5030,5020,5025,460910
20200714,1416,5025,5025,5015,5015,567591
20200714,1417,5020,5020,5015,5020,67220
20200714,1418,5020,5020,5015,5020,68110
20200714,1419,5020,5020,5015,5015,151031
20200714,1420,5015,5020,5015,5015,725808
20200714,1421,5015,5025,5015,5020,302446
20200714,1422,5020,5025,5015,5020,100087
20200714,1423,5020,5025,5015,5020,120532
20200714,1424,5015,5020,5015,5020,85539
20200714,1425,5020,5020,5015,5020,105140
20200714,1426,5025,5025,5020,5020,25823
20200714,1427,5025,5025,5020,5020,394251
20200714,1428,5025,5025,5020,5025,93064
20200714,1429,5020,5025,5020,5020,163058
20200714,1430,5025,5025,5015,5015,233936
20200714,1431,5020,5020,5010,5015,442737
20200714,1432,5015,5020,5015,5015,137548
20200714,1433,5015,5020,5015,5015,81844
20200714,1434,5020,5020,5015,5020,263588
20200714,1435,5015,5025,5015,5020,249615
20200714,1436,5020,5025,5015,5020,81344
20200714,1437,5020,5020,5015,5015,232336
20200714,1438,5015,5020,5010,5015,206589
20200714,1439,5010,5015,5005,5010,1384011
20200714,1440,5005,5010,5005,5010,53639
20200714,1441,5010,5015,5005,5015,258164
20200714,1442,5010,5015,5005,5010,286212
20200714,1443,5015,5015,5010,5010,190950
20200714,1444,5015,5015,5010,5015,100998
20200714,1445,5015,5015,5010,5015,54096
20200714,1446,5015,5015,5010,5010,117826
20200714,1447,5015,5020,5010,5015,373646
20200714,1448,5015,5015,5005,5010,303102
20200714,1449,5015,5015,5010,5015,125200
20200714,1450,5015,5015,5010,5015,25093
20200714,1451,5015,5020,5010,5015,643794
20200714,1452,5015,5020,5010,5020,248613
20200714,1453,5020,5020,5015,5020,150218
20200714,1454,5015,5025,5015,5015,432454
20200714,1455,5020,5025,5020,5025,99636
20200714,1456,5020,5025,5020,5020,22132
20200714,1457,5025,5025,5015,5015,413632
20200714,1458,5020,5020,5015,5020,21659
20200714,1459,5020,5020,5015,5020,31959
20200714,1500,5015,5020,5015,5015,41520
20200714,1501,5015,5020,5015,5015,270925
20200714,1502,5020,5020,5010,5010,332203
20200714,1503,5010,5015,5005,5005,584860
20200714,1504,5005,5010,5000,5005,557871
20200714,1505,5005,5010,5000,5005,268171
20200714,1506,5005,5010,5005,5010,43606
20200714,1507,5005,5010,5005,5010,50272
20200714,1508,5010,5010,5000,5005,665433
20200714,1509,5010,5010,5005,5005,254682
20200714,1510,5005,5010,5000,5000,171602
20200714,1511,5000,5005,4990,4995,1244272
20200714,1512,4995,5000,4990,4995,332444
20200714,1513,4995,4995,4985,4985,1161131
20200714,1514,4985,4990,4980,4985,965842
20200714,1515,4985,4985,4980,4985,269441
20200714,1516,4980,4985,4975,4980,592011
20200714,1517,4980,4985,4975,4980,440296
20200714,1518,4980,4980,4975,4980,199422
20200714,1519,4980,4985,4975,4980,845956
20200714,1520,4985,4985,4975,4980,1685825
20200714,1530,4955,4955,4955,4955,2830687