날짜,시간,시가,고가,저가,종가,거래량
20200720,0901,4865,4865,4850,4855,2021916
20200720,0902,4860,4880,4850,4880,1755169
20200720,0903,4875,4885,4875,4880,1333418
20200720,0904,4880,4885,4875,4885,877585
20200720,0905,4885,4890,4880,4885,639225
20200720,0906,4885,4890,4865,4865,848449
20200720,0907,4865,4880,4860,4875,373528
20200720,0908,4880,4890,4880,4885,518628
20200720,0909,4890,4895,4885,4895,675085
20200720,0910,4895,4895,4885,4890,808892
20200720,0911,4885,4895,4885,4885,407027
20200720,0912,4885,4890,4880,4885,267090
20200720,0913,4885,4895,4885,4890,284565
20200720,0914,4890,4895,4885,4890,453404
20200720,0915,4890,4895,4885,4885,218353
20200720,0916,4890,4895,4885,4890,314812
20200720,0917,4890,4895,4880,4885,351593
20200720,0918,4885,4885,4880,4880,140206
20200720,0919,4885,4895,4880,4890,764832
20200720,0920,4890,4900,4885,4895,810789
20200720,0921,4895,4900,4890,4895,350596
20200720,0922,4895,4895,4890,4895,277394
20200720,0923,4890,4900,4890,4895,117846
20200720,0924,4895,4900,4895,4895,210745
20200720,0925,4895,4900,4890,4895,220330
20200720,0926,4895,4895,4880,4885,569473
20200720,0927,4885,4890,4885,4885,106568
20200720,0928,4890,4895,4885,4895,280838
20200720,0929,4890,4895,4890,4895,63238
20200720,0930,4895,4895,4890,4895,233780
20200720,0931,4895,4900,4890,4895,590701
20200720,0932,4895,4900,4890,4895,201488
20200720,0933,4895,4900,4895,4900,77684
20200720,0934,4900,4900,4890,4895,239062
20200720,0935,4895,4900,4890,4895,175159
20200720,0936,4895,4900,4895,4895,71420
20200720,0937,4895,4910,4895,4910,848630
20200720,0938,4910,4910,4900,4905,460202
20200720,0939,4905,4915,4905,4915,888533
20200720,0940,4915,4915,4905,4905,447396
20200720,0941,4905,4905,4895,4905,323261
20200720,0942,4900,4905,4900,4905,93935
20200720,0943,4905,4905,4900,4905,204994
20200720,0944,4900,4910,4900,4905,306741
20200720,0945,4905,4910,4900,4905,175165
20200720,0946,4910,4910,4900,4900,168428
20200720,0947,4905,4905,4900,4900,15858
20200720,0948,4900,4910,4900,4910,332605
20200720,0949,4910,4910,4905,4905,228480
20200720,0950,4910,4915,4905,4910,590274
20200720,0951,4910,4915,4910,4910,119419
20200720,0952,4910,4915,4905,4910,143761
20200720,0953,4910,4910,4905,4905,12907
20200720,0954,4910,4910,4905,4910,19937
20200720,0955,4905,4915,4905,4910,335879
20200720,0956,4910,4920,4910,4915,425178
20200720,0957,4910,4915,4910,4915,63048
20200720,0958,4915,4920,4910,4915,275524
20200720,0959,4915,4915,4910,4915,53983
20200720,1000,4910,4915,4905,4905,331467
20200720,1001,4910,4915,4905,4905,366691
20200720,1002,4905,4910,4900,4900,287604
20200720,1003,4900,4905,4895,4900,410622
20200720,1004,4900,4910,4900,4910,1326078
20200720,1005,4910,4950,4910,4945,3834502
20200720,1006,4940,4955,4940,4945,1472221
20200720,1007,4945,4950,4935,4945,780009
20200720,1008,4940,4945,4940,4945,803363
20200720,1009,4945,4950,4940,4945,509570
20200720,1010,4945,4955,4935,4955,967480
20200720,1011,4955,4970,4950,4965,1313789
20200720,1012,4965,4975,4960,4965,1111828
20200720,1013,4965,4975,4965,4975,981319
20200720,1014,4970,4980,4970,4970,1279051
20200720,1015,4970,4975,4965,4975,497957
20200720,1016,4975,4975,4960,4960,1503419
20200720,1017,4960,4965,4960,4960,475400
20200720,1018,4960,4965,4960,4960,428243
20200720,1019,4960,4965,4955,4965,373678
20200720,1020,4965,4970,4960,4965,1006389
20200720,1021,4965,4970,4955,4955,525276
20200720,1022,4960,4960,4950,4950,506791
20200720,1023,4950,4955,4945,4950,518688
20200720,1024,4950,4955,4945,4955,335793
20200720,1025,4955,4955,4950,4950,178226
20200720,1026,4950,4960,4950,4955,389192
20200720,1027,4955,4960,4955,4960,666622
20200720,1028,4960,4965,4955,4960,481743
20200720,1029,4960,4965,4950,4955,377694
20200720,1030,4955,4955,4945,4945,293973
20200720,1031,4950,4960,4945,4955,466241
20200720,1032,4955,4955,4940,4945,934271
20200720,1033,4945,4955,4940,4950,311345
20200720,1034,4950,4955,4945,4955,198507
20200720,1035,4950,4955,4945,4950,258019
20200720,1036,4950,4955,4945,4955,631406
20200720,1037,4955,4960,4950,4955,356394
20200720,1038,4955,4955,4950,4955,148853
20200720,1039,4955,4960,4950,4960,455376
20200720,1040,4960,4960,4955,4955,514693
20200720,1041,4955,4965,4955,4960,430370
20200720,1042,4960,4970,4960,4970,975795
20200720,1043,4970,4970,4960,4970,463482
20200720,1044,4970,4970,4965,4970,304872
20200720,1045,4970,4970,4955,4960,440649
20200720,1046,4960,4965,4955,4960,241546
20200720,1047,4960,4965,4960,4965,178051
20200720,1048,4965,4970,4960,4960,232351
20200720,1049,4965,4970,4965,4965,387061
20200720,1050,4965,4970,4965,4965,212135
20200720,1051,4970,4980,4970,4970,1513547
20200720,1052,4975,4975,4965,4965,565544
20200720,1053,4970,4970,4965,4965,181822
20200720,1054,4965,4970,4965,4970,838661
20200720,1055,4970,4970,4960,4965,367756
20200720,1056,4965,4970,4960,4965,222434
20200720,1057,4965,4970,4960,4965,157806
20200720,1058,4965,4965,4960,4960,79458
20200720,1059,4960,4960,4955,4960,450635
20200720,1100,4955,4965,4955,4965,245771
20200720,1101,4960,4970,4955,4960,433614
20200720,1102,4960,4965,4955,4955,63537
20200720,1103,4955,4960,4950,4950,455802
20200720,1104,4950,4960,4950,4955,293588
20200720,1105,4955,4960,4950,4955,73437
20200720,1106,4955,4965,4955,4960,563316
20200720,1107,4960,4960,4950,4955,455681
20200720,1108,4955,4960,4950,4955,116155
20200720,1109,4955,4960,4955,4960,27668
20200720,1110,4960,4960,4955,4955,38038
20200720,1111,4955,4960,4950,4955,642637
20200720,1112,4955,4960,4950,4955,102637
20200720,1113,4955,4960,4950,4955,160881
20200720,1114,4955,4960,4955,4955,108660
20200720,1115,4955,4960,4955,4955,22236
20200720,1116,4955,4955,4950,4950,74879
20200720,1117,4955,4955,4945,4945,650859
20200720,1118,4950,4955,4945,4950,282371
20200720,1119,4950,4955,4945,4950,104642
20200720,1120,4950,4955,4945,4950,294931
20200720,1121,4950,4955,4945,4950,380056
20200720,1122,4945,4950,4945,4945,770782
20200720,1123,4945,4955,4945,4950,154719
20200720,1124,4945,4950,4945,4950,166027
20200720,1125,4955,4955,4945,4950,111062
20200720,1126,4950,4955,4945,4950,65350
20200720,1127,4950,4955,4945,4950,161767
20200720,1128,4950,4950,4945,4950,52784
20200720,1129,4950,4950,4940,4945,456178
20200720,1130,4945,4950,4945,4950,101945
20200720,1131,4945,4955,4945,4950,341364
20200720,1132,4950,4955,4950,4950,118260
20200720,1133,4950,4955,4945,4950,107329
20200720,1134,4945,4950,4945,4950,133089
20200720,1135,4950,4950,4945,4945,54343
20200720,1136,4945,4950,4940,4945,179438
20200720,1137,4940,4945,4940,4940,238509
20200720,1138,4940,4950,4940,4950,53765
20200720,1139,4950,4950,4940,4945,154272
20200720,1140,4945,4945,4940,4940,178953
20200720,1141,4940,4945,4935,4940,481234
20200720,1142,4940,4945,4935,4940,290086
20200720,1143,4945,4945,4935,4935,110199
20200720,1144,4935,4940,4935,4940,85375
20200720,1145,4935,4940,4930,4935,595325
20200720,1146,4930,4935,4925,4930,503157
20200720,1147,4930,4935,4925,4935,136016
20200720,1148,4930,4935,4930,4935,148890
20200720,1149,4935,4935,4930,4935,85392
20200720,1150,4935,4935,4930,4930,1674222
20200720,1151,4930,4930,4920,4925,676027
20200720,1152,4925,4930,4920,4925,315854
20200720,1153,4925,4930,4925,4930,35402
20200720,1154,4930,4930,4925,4930,16806
20200720,1155,4925,4930,4925,4930,106420
20200720,1156,4930,4930,4925,4930,187293
20200720,1157,4930,4935,4925,4935,57054
20200720,1158,4930,4935,4930,4935,59391
20200720,1159,4935,4935,4930,4930,23523
20200720,1200,4935,4935,4930,4930,4382
20200720,1201,4935,4935,4925,4930,906054
20200720,1202,4930,4930,4925,4930,294117
20200720,1203,4930,4935,4925,4935,233154
20200720,1204,4930,4935,4930,4935,5789
20200720,1205,4935,4935,4930,4930,26460
20200720,1206,4930,4935,4930,4930,98448
20200720,1207,4930,4935,4925,4930,402061
20200720,1208,4925,4930,4925,4925,653028
20200720,1209,4925,4930,4925,4925,21589
20200720,1210,4925,4935,4925,4935,83389
20200720,1211,4930,4935,4930,4935,378373
20200720,1212,4935,4940,4930,4935,198190
20200720,1213,4940,4940,4930,4930,716922
20200720,1214,4930,4930,4925,4930,65025
20200720,1215,4930,4930,4925,4925,24903
20200720,1216,4925,4930,4920,4920,589238
20200720,1217,4920,4925,4915,4925,549901
20200720,1218,4925,4925,4915,4920,689947
20200720,1219,4920,4920,4915,4915,31196
20200720,1220,4920,4925,4915,4925,101205
20200720,1221,4925,4925,4920,4925,43127
20200720,1222,4925,4925,4920,4925,13001
20200720,1223,4925,4925,4920,4920,36671
20200720,1224,4925,4925,4920,4920,43866
20200720,1225,4920,4925,4920,4920,6624
20200720,1226,4925,4925,4915,4915,361302
20200720,1227,4920,4925,4920,4925,83504
20200720,1228,4920,4925,4920,4920,42612
20200720,1229,4920,4925,4920,4920,327848
20200720,1230,4920,4925,4915,4915,98816
20200720,1231,4915,4925,4915,4925,154000
20200720,1232,4920,4925,4915,4925,45203
20200720,1233,4920,4925,4915,4920,71736
20200720,1234,4920,4920,4915,4920,34570
20200720,1235,4920,4920,4915,4920,10944
20200720,1236,4920,4920,4915,4920,78782
20200720,1237,4920,4920,4910,4915,915850
20200720,1238,4915,4915,4910,4915,201326
20200720,1239,4915,4915,4910,4910,197944
20200720,1240,4910,4915,4910,4915,126358
20200720,1241,4915,4920,4910,4910,210798
20200720,1242,4915,4915,4910,4915,104228
20200720,1243,4915,4915,4905,4910,569427
20200720,1244,4910,4910,4905,4905,124547
20200720,1245,4905,4910,4900,4900,392129
20200720,1246,4900,4910,4900,4905,298508
20200720,1247,4905,4910,4900,4905,135795
20200720,1248,4905,4905,4900,4905,102871
20200720,1249,4905,4905,4900,4900,567687
20200720,1250,4900,4900,4895,4895,356699
20200720,1251,4895,4900,4890,4895,604334
20200720,1252,4895,4895,4890,4895,253828
20200720,1253,4895,4900,4895,4900,322175
20200720,1254,4895,4900,4895,4900,349961
20200720,1255,4900,4905,4895,4895,348196
20200720,1256,4900,4900,4895,4900,68185
20200720,1257,4900,4900,4895,4900,45831
20200720,1258,4900,4900,4895,4900,109490
20200720,1259,4895,4900,4895,4900,471125
20200720,1300,4905,4905,4900,4900,39046
20200720,1301,4905,4905,4900,4905,16890
20200720,1302,4905,4910,4900,4905,430545
20200720,1303,4905,4905,4900,4905,60868
20200720,1304,4905,4905,4900,4900,256751
20200720,1305,4900,4905,4900,4905,253225
20200720,1306,4905,4905,4895,4900,363757
20200720,1307,4895,4900,4895,4895,372452
20200720,1308,4895,4900,4895,4895,377611
20200720,1309,4895,4900,4895,4895,65637
20200720,1310,4900,4900,4895,4900,36981
20200720,1311,4895,4900,4895,4895,47504
20200720,1312,4895,4900,4895,4895,15239
20200720,1313,4900,4905,4895,4905,466392
20200720,1314,4905,4905,4900,4905,2779
20200720,1315,4905,4910,4905,4910,239778
20200720,1316,4905,4910,4905,4905,434696
20200720,1317,4905,4910,4900,4905,268474
20200720,1318,4905,4910,4900,4900,548697
20200720,1319,4905,4905,4900,4905,16017
20200720,1320,4905,4910,4900,4905,412132
20200720,1321,4905,4905,4900,4905,117299
20200720,1322,4905,4910,4900,4910,535165
20200720,1323,4910,4910,4900,4910,340502
20200720,1324,4910,4910,4900,4905,82747
20200720,1325,4905,4905,4900,4900,50180
20200720,1326,4905,4910,4905,4905,92606
20200720,1327,4905,4905,4905,4905,84827
20200720,1328,4905,4910,4905,4905,47194
20200720,1329,4905,4910,4905,4910,8587
20200720,1330,4910,4910,4900,4905,40908
20200720,1331,4905,4910,4905,4910,50170
20200720,1332,4910,4910,4905,4910,13502
20200720,1333,4910,4910,4905,4905,307720
20200720,1334,4905,4910,4905,4905,32602
20200720,1335,4905,4910,4900,4905,142191
20200720,1336,4905,4905,4900,4905,20013
20200720,1337,4905,4905,4900,4900,612017
20200720,1338,4905,4905,4900,4900,74798
20200720,1339,4900,4905,4900,4905,76185
20200720,1340,4905,4905,4900,4905,19786
20200720,1341,4905,4910,4905,4905,361770
20200720,1342,4910,4910,4900,4905,173602
20200720,1343,4905,4910,4905,4905,99179
20200720,1344,4905,4910,4900,4910,923873
20200720,1345,4910,4910,4905,4905,90756
20200720,1346,4910,4910,4905,4910,10009
20200720,1347,4910,4910,4905,4910,13485
20200720,1348,4910,4910,4905,4910,22528
20200720,1349,4910,4910,4905,4905,1889
20200720,1350,4905,4910,4905,4910,30973
20200720,1351,4910,4910,4905,4910,23776
20200720,1352,4910,4910,4905,4910,74476
20200720,1353,4910,4915,4905,4915,246400
20200720,1354,4915,4915,4905,4910,180418
20200720,1355,4910,4910,4905,4905,91925
20200720,1356,4905,4910,4905,4905,14262
20200720,1357,4905,4910,4905,4905,16830
20200720,1358,4905,4910,4905,4910,739294
20200720,1359,4905,4910,4900,4905,427664
20200720,1400,4905,4910,4900,4900,195421
20200720,1401,4905,4910,4900,4905,563109
20200720,1402,4905,4915,4900,4900,327407
20200720,1403,4905,4910,4905,4905,128455
20200720,1404,4905,4910,4905,4905,168190
20200720,1405,4905,4905,4900,4900,269403
20200720,1406,4900,4910,4900,4905,662534
20200720,1407,4905,4905,4900,4905,8686
20200720,1408,4905,4910,4905,4910,516676
20200720,1409,4905,4910,4905,4905,13658
20200720,1410,4905,4915,4905,4910,266469
20200720,1411,4910,4915,4905,4910,172352
20200720,1412,4905,4915,4905,4915,72138
20200720,1413,4915,4920,4910,4920,480605
20200720,1414,4915,4920,4910,4915,325098
20200720,1415,4915,4915,4910,4915,101159
20200720,1416,4910,4915,4910,4910,498407
20200720,1417,4910,4915,4910,4915,32185
20200720,1418,4915,4915,4910,4910,96540
20200720,1419,4915,4920,4915,4920,601310
20200720,1420,4915,4920,4915,4915,86284
20200720,1421,4915,4915,4910,4910,248162
20200720,1422,4915,4915,4910,4915,37005
20200720,1423,4910,4915,4910,4910,636895
20200720,1424,4910,4910,4905,4910,23678
20200720,1425,4905,4910,4905,4905,63610
20200720,1426,4905,4910,4905,4910,200781
20200720,1427,4910,4915,4905,4910,507804
20200720,1428,4910,4915,4910,4915,245908
20200720,1429,4910,4915,4910,4910,284493
20200720,1430,4910,4915,4910,4915,98152
20200720,1431,4915,4915,4910,4915,18210
20200720,1432,4910,4915,4910,4910,10294
20200720,1433,4910,4915,4910,4910,78557
20200720,1434,4910,4910,4905,4910,245709
20200720,1435,4910,4910,4905,4910,57708
20200720,1436,4905,4915,4905,4910,186685
20200720,1437,4910,4915,4910,4915,119022
20200720,1438,4910,4915,4910,4915,110236
20200720,1439,4910,4915,4905,4910,247273
20200720,1440,4910,4910,4905,4910,18598
20200720,1441,4905,4910,4905,4905,207803
20200720,1442,4905,4910,4905,4905,125389
20200720,1443,4905,4910,4905,4905,282876
20200720,1444,4905,4910,4900,4905,30414
20200720,1445,4905,4910,4905,4905,49724
20200720,1446,4910,4910,4905,4910,9429
20200720,1447,4905,4915,4905,4910,265700
20200720,1448,4910,4910,4905,4910,23866
20200720,1449,4910,4910,4905,4910,37567
20200720,1450,4905,4910,4905,4905,68086
20200720,1451,4905,4910,4905,4910,38666
20200720,1452,4910,4910,4905,4910,28043
20200720,1453,4905,4910,4900,4905,458028
20200720,1454,4905,4910,4905,4905,103715
20200720,1455,4905,4910,4905,4910,14110
20200720,1456,4905,4910,4905,4905,11705
20200720,1457,4910,4910,4905,4905,40302
20200720,1458,4905,4910,4900,4905,190336
20200720,1459,4900,4905,4900,4900,53651
20200720,1500,4905,4905,4900,4905,11793
20200720,1501,4900,4910,4900,4905,315412
20200720,1502,4910,4910,4900,4905,39610
20200720,1503,4905,4915,4900,4915,730881
20200720,1504,4915,4915,4905,4905,30669
20200720,1505,4910,4910,4905,4910,235339
20200720,1506,4910,4915,4910,4910,228292
20200720,1507,4910,4915,4910,4915,676383
20200720,1508,4915,4920,4910,4915,230906
20200720,1509,4915,4915,4910,4915,46243
20200720,1510,4915,4920,4915,4915,228654
20200720,1511,4915,4920,4910,4915,188943
20200720,1512,4915,4920,4910,4915,207135
20200720,1513,4915,4920,4910,4915,119538
20200720,1514,4915,4915,4910,4910,70220
20200720,1515,4910,4915,4910,4910,153014
20200720,1516,4910,4915,4910,4915,56778
20200720,1517,4915,4920,4910,4915,557720
20200720,1518,4920,4925,4915,4920,1331166
20200720,1519,4915,4920,4915,4915,109983
20200720,1520,4920,4920,4910,4915,751929
20200720,1530,4915,4915,4915,4915,1443219