날짜,시간,시가,고가,저가,종가,거래량
20200728,0901,4725,4740,4715,4730,5169213
20200728,0902,4730,4735,4720,4720,2152875
20200728,0903,4720,4720,4705,4710,2053832
20200728,0904,4705,4715,4700,4710,1504009
20200728,0905,4710,4710,4700,4705,1456386
20200728,0906,4705,4710,4695,4705,2612797
20200728,0907,4705,4705,4695,4705,1162764
20200728,0908,4700,4705,4695,4705,1307127
20200728,0909,4705,4710,4700,4705,1367606
20200728,0910,4705,4705,4700,4705,1166584
20200728,0911,4705,4705,4695,4705,1184562
20200728,0912,4705,4705,4695,4695,485161
20200728,0913,4695,4700,4685,4695,2697764
20200728,0914,4690,4695,4685,4685,493113
20200728,0915,4685,4690,4680,4680,1090667
20200728,0916,4685,4685,4675,4680,1326928
20200728,0917,4680,4690,4675,4690,1645453
20200728,0918,4690,4690,4685,4690,765332
20200728,0919,4690,4690,4680,4685,684925
20200728,0920,4685,4685,4675,4680,1357334
20200728,0921,4680,4685,4675,4685,401535
20200728,0922,4685,4685,4680,4685,672090
20200728,0923,4685,4685,4680,4680,173060
20200728,0924,4685,4685,4675,4685,896761
20200728,0925,4680,4685,4675,4680,225907
20200728,0926,4680,4685,4675,4680,631386
20200728,0927,4680,4680,4670,4670,2510049
20200728,0928,4670,4675,4665,4670,347465
20200728,0929,4675,4680,4670,4675,444227
20200728,0930,4675,4675,4665,4670,931942
20200728,0931,4670,4680,4665,4675,453943
20200728,0932,4680,4685,4670,4675,831521
20200728,0933,4675,4675,4670,4675,209774
20200728,0934,4675,4680,4670,4675,417632
20200728,0935,4675,4685,4670,4685,290606
20200728,0936,4685,4685,4675,4680,473210
20200728,0937,4680,4680,4675,4675,388293
20200728,0938,4675,4685,4675,4680,364186
20200728,0939,4680,4685,4680,4680,373839
20200728,0940,4680,4680,4675,4680,151509
20200728,0941,4680,4680,4670,4675,703303
20200728,0942,4675,4680,4670,4680,298802
20200728,0943,4675,4680,4670,4675,159851
20200728,0944,4675,4680,4670,4675,577359
20200728,0945,4670,4680,4670,4670,676502
20200728,0946,4670,4675,4660,4660,2239169
20200728,0947,4660,4670,4660,4665,840420
20200728,0948,4665,4665,4655,4655,1212745
20200728,0949,4660,4660,4655,4660,716167
20200728,0950,4660,4660,4650,4655,810210
20200728,0951,4655,4660,4650,4655,650299
20200728,0952,4655,4660,4650,4655,487798
20200728,0953,4655,4655,4650,4650,487715
20200728,0954,4650,4655,4645,4645,1504156
20200728,0955,4645,4655,4645,4655,756152
20200728,0956,4655,4655,4645,4650,713014
20200728,0957,4650,4655,4645,4650,756370
20200728,0958,4650,4655,4645,4655,477146
20200728,0959,4650,4655,4640,4645,886764
20200728,1000,4645,4645,4630,4630,1745653
20200728,1001,4635,4635,4625,4630,1710629
20200728,1002,4635,4635,4625,4630,710671
20200728,1003,4625,4630,4620,4620,1568407
20200728,1004,4625,4625,4615,4615,899682
20200728,1005,4620,4620,4615,4615,1324300
20200728,1006,4620,4620,4610,4615,1482978
20200728,1007,4615,4620,4610,4620,498037
20200728,1008,4620,4620,4605,4610,1377038
20200728,1009,4610,4615,4605,4615,1414351
20200728,1010,4615,4615,4605,4605,640632
20200728,1011,4605,4610,4600,4605,1023759
20200728,1012,4605,4605,4595,4600,2087010
20200728,1013,4600,4600,4580,4590,2286276
20200728,1014,4590,4590,4570,4575,1789374
20200728,1015,4575,4575,4565,4565,1360324
20200728,1016,4565,4590,4560,4590,1961228
20200728,1017,4590,4590,4580,4590,1317924
20200728,1018,4590,4590,4580,4590,607901
20200728,1019,4590,4595,4585,4595,684369
20200728,1020,4595,4595,4580,4590,1474073
20200728,1021,4590,4590,4580,4585,1259084
20200728,1022,4585,4585,4575,4580,740235
20200728,1023,4580,4585,4570,4585,931872
20200728,1024,4585,4585,4575,4580,370430
20200728,1025,4580,4585,4575,4575,709617
20200728,1026,4580,4580,4575,4575,439778
20200728,1027,4575,4585,4570,4575,311725
20200728,1028,4575,4580,4575,4575,202743
20200728,1029,4580,4585,4575,4585,377324
20200728,1030,4580,4585,4575,4580,597143
20200728,1031,4580,4590,4575,4590,490576
20200728,1032,4585,4590,4585,4590,575066
20200728,1033,4590,4595,4585,4595,647572
20200728,1034,4595,4595,4585,4590,730126
20200728,1035,4590,4595,4585,4590,389092
20200728,1036,4585,4590,4580,4585,664012
20200728,1037,4585,4595,4580,4585,849126
20200728,1038,4585,4595,4585,4590,647442
20200728,1039,4595,4600,4590,4595,574923
20200728,1040,4595,4600,4590,4595,444332
20200728,1041,4595,4595,4590,4595,544852
20200728,1042,4595,4595,4590,4595,291138
20200728,1043,4595,4600,4590,4600,934200
20200728,1044,4595,4605,4595,4605,1267932
20200728,1045,4605,4615,4600,4610,1187605
20200728,1046,4610,4615,4605,4610,479726
20200728,1047,4605,4610,4600,4600,989676
20200728,1048,4605,4610,4600,4610,726927
20200728,1049,4610,4610,4605,4610,33386
20200728,1050,4610,4610,4605,4610,63526
20200728,1051,4605,4610,4605,4605,91457
20200728,1052,4605,4610,4605,4610,764757
20200728,1053,4610,4615,4605,4610,470906
20200728,1054,4605,4615,4605,4605,819255
20200728,1055,4605,4615,4605,4610,431922
20200728,1056,4610,4620,4610,4615,601658
20200728,1057,4615,4620,4610,4615,471679
20200728,1058,4620,4620,4610,4615,386643
20200728,1059,4610,4620,4610,4615,380989
20200728,1100,4615,4620,4610,4610,298928
20200728,1101,4615,4615,4605,4605,677608
20200728,1102,4605,4615,4605,4610,700990
20200728,1103,4610,4610,4600,4605,663843
20200728,1104,4605,4610,4605,4605,652699
20200728,1105,4605,4615,4600,4615,1156175
20200728,1106,4610,4615,4605,4610,156031
20200728,1107,4610,4620,4610,4620,799235
20200728,1108,4615,4620,4615,4615,130924
20200728,1109,4615,4620,4610,4615,403974
20200728,1110,4615,4620,4610,4620,512068
20200728,1111,4620,4620,4610,4615,226141
20200728,1112,4615,4620,4610,4615,138555
20200728,1113,4615,4615,4605,4615,500122
20200728,1114,4610,4615,4605,4615,464885
20200728,1115,4610,4615,4610,4615,40074
20200728,1116,4615,4615,4605,4605,694170
20200728,1117,4610,4610,4605,4605,158413
20200728,1118,4605,4610,4600,4600,409451
20200728,1119,4600,4605,4600,4600,66945
20200728,1120,4600,4605,4595,4600,849512
20200728,1121,4600,4605,4595,4605,256144
20200728,1122,4605,4605,4595,4600,294004
20200728,1123,4600,4605,4595,4600,189841
20200728,1124,4600,4605,4595,4605,165186
20200728,1125,4600,4605,4595,4605,132539
20200728,1126,4605,4605,4595,4605,200027
20200728,1127,4600,4605,4600,4600,121317
20200728,1128,4600,4605,4600,4605,64216
20200728,1129,4600,4605,4595,4600,171763
20200728,1130,4600,4605,4595,4600,206642
20200728,1131,4600,4600,4595,4595,371817
20200728,1132,4600,4605,4595,4595,101563
20200728,1133,4600,4600,4590,4595,533846
20200728,1134,4595,4600,4590,4595,272434
20200728,1135,4595,4595,4590,4595,53609
20200728,1136,4595,4595,4590,4595,59008
20200728,1137,4595,4595,4590,4595,51678
20200728,1138,4595,4595,4590,4595,125754
20200728,1139,4595,4595,4590,4595,54058
20200728,1140,4595,4600,4590,4595,701787
20200728,1141,4595,4605,4595,4605,519421
20200728,1142,4605,4610,4600,4605,131297
20200728,1143,4605,4605,4600,4605,281497
20200728,1144,4605,4605,4600,4605,28831
20200728,1145,4600,4605,4600,4605,13254
20200728,1146,4605,4610,4600,4610,235686
20200728,1147,4610,4615,4610,4615,968681
20200728,1148,4610,4615,4610,4615,282586
20200728,1149,4615,4615,4610,4615,150345
20200728,1150,4610,4615,4610,4615,108884
20200728,1151,4615,4615,4610,4615,257245
20200728,1152,4610,4620,4610,4620,140786
20200728,1153,4620,4625,4615,4625,1083973
20200728,1154,4625,4630,4620,4630,587153
20200728,1155,4630,4630,4625,4625,420970
20200728,1156,4625,4630,4620,4625,185939
20200728,1157,4620,4625,4615,4615,327127
20200728,1158,4615,4620,4615,4615,120476
20200728,1159,4615,4620,4615,4620,83158
20200728,1200,4620,4625,4615,4620,323835
20200728,1201,4620,4620,4615,4620,33238
20200728,1202,4620,4620,4610,4615,448566
20200728,1203,4615,4620,4610,4615,102418
20200728,1204,4620,4620,4615,4620,25052
20200728,1205,4620,4620,4615,4620,271134
20200728,1206,4620,4620,4615,4620,82303
20200728,1207,4620,4625,4615,4625,44695
20200728,1208,4625,4630,4620,4630,227444
20200728,1209,4630,4640,4625,4640,854645
20200728,1210,4640,4640,4630,4635,383346
20200728,1211,4635,4640,4630,4635,407543
20200728,1212,4635,4640,4630,4635,263612
20200728,1213,4635,4635,4625,4630,503903
20200728,1214,4630,4640,4630,4640,135553
20200728,1215,4640,4640,4630,4635,187784
20200728,1216,4635,4645,4635,4640,867951
20200728,1217,4640,4650,4635,4645,462099
20200728,1218,4645,4650,4640,4645,408531
20200728,1219,4650,4655,4645,4650,586648
20200728,1220,4650,4655,4645,4650,315830
20200728,1221,4650,4650,4640,4645,441221
20200728,1222,4650,4650,4645,4650,431584
20200728,1223,4650,4660,4650,4655,920935
20200728,1224,4655,4655,4645,4645,533935
20200728,1225,4650,4660,4650,4655,400116
20200728,1226,4655,4660,4650,4655,291609
20200728,1227,4655,4660,4650,4650,290211
20200728,1228,4655,4660,4650,4655,457056
20200728,1229,4650,4660,4650,4650,387097
20200728,1230,4650,4655,4650,4650,277513
20200728,1231,4650,4655,4650,4650,113185
20200728,1232,4650,4660,4650,4655,417628
20200728,1233,4655,4660,4645,4645,442703
20200728,1234,4645,4650,4640,4645,263740
20200728,1235,4640,4645,4640,4640,477728
20200728,1236,4640,4645,4635,4640,286160
20200728,1237,4645,4645,4640,4645,143513
20200728,1238,4645,4645,4640,4640,96024
20200728,1239,4645,4655,4645,4655,475257
20200728,1240,4655,4655,4645,4650,137592
20200728,1241,4655,4655,4650,4650,86044
20200728,1242,4650,4655,4650,4650,14671
20200728,1243,4655,4660,4650,4660,487887
20200728,1244,4655,4665,4655,4660,1286842
20200728,1245,4660,4665,4660,4660,308920
20200728,1246,4660,4670,4660,4665,579984
20200728,1247,4665,4670,4660,4665,336080
20200728,1248,4670,4675,4665,4670,1109970
20200728,1249,4670,4675,4670,4670,486426
20200728,1250,4670,4675,4665,4670,288262
20200728,1251,4670,4675,4665,4665,734972
20200728,1252,4670,4670,4665,4670,53569
20200728,1253,4665,4670,4660,4660,508401
20200728,1254,4660,4665,4655,4660,436904
20200728,1255,4660,4670,4660,4665,390585
20200728,1256,4665,4675,4665,4670,1318800
20200728,1257,4670,4680,4670,4670,690400
20200728,1258,4675,4675,4660,4665,588450
20200728,1259,4670,4670,4660,4660,147824
20200728,1300,4660,4665,4660,4665,73676
20200728,1301,4665,4665,4660,4665,216800
20200728,1302,4665,4670,4660,4665,255357
20200728,1303,4665,4665,4655,4660,461633
20200728,1304,4660,4665,4655,4660,211647
20200728,1305,4660,4660,4655,4655,89329
20200728,1306,4655,4660,4655,4660,34053
20200728,1307,4660,4660,4650,4650,651793
20200728,1308,4650,4655,4650,4650,155153
20200728,1309,4650,4655,4650,4650,293494
20200728,1310,4650,4655,4645,4650,348560
20200728,1311,4655,4660,4650,4660,516127
20200728,1312,4660,4665,4655,4665,354145
20200728,1313,4665,4665,4655,4655,183287
20200728,1314,4660,4665,4655,4665,283570
20200728,1315,4660,4665,4660,4660,68188
20200728,1316,4660,4665,4655,4655,91904
20200728,1317,4660,4660,4655,4660,19240
20200728,1318,4655,4665,4655,4665,215534
20200728,1319,4665,4675,4665,4670,810896
20200728,1320,4675,4675,4670,4675,712924
20200728,1321,4675,4675,4660,4660,761408
20200728,1322,4660,4665,4655,4665,89977
20200728,1323,4665,4670,4660,4665,210649
20200728,1324,4665,4665,4655,4660,292730
20200728,1325,4660,4665,4655,4665,178927
20200728,1326,4665,4665,4655,4655,329429
20200728,1327,4655,4660,4655,4660,441447
20200728,1328,4660,4665,4655,4660,128487
20200728,1329,4660,4665,4655,4665,91471
20200728,1330,4660,4665,4655,4660,91643
20200728,1331,4655,4660,4655,4655,126868
20200728,1332,4660,4660,4655,4655,57446
20200728,1333,4660,4665,4655,4660,237459
20200728,1334,4660,4660,4655,4655,28012
20200728,1335,4660,4660,4655,4660,186006
20200728,1336,4660,4665,4655,4665,149140
20200728,1337,4665,4665,4660,4660,38215
20200728,1338,4665,4665,4660,4660,32711
20200728,1339,4665,4665,4660,4665,46208
20200728,1340,4665,4665,4660,4665,34959
20200728,1341,4660,4665,4660,4660,93542
20200728,1342,4660,4665,4660,4665,307493
20200728,1343,4660,4665,4660,4665,14541
20200728,1344,4665,4665,4660,4660,20206
20200728,1345,4660,4665,4655,4660,239196
20200728,1346,4660,4665,4655,4660,83555
20200728,1347,4660,4665,4655,4660,240878
20200728,1348,4660,4660,4655,4655,44402
20200728,1349,4655,4660,4650,4655,408777
20200728,1350,4655,4655,4650,4655,84149
20200728,1351,4655,4655,4650,4655,130155
20200728,1352,4650,4655,4645,4645,489028
20200728,1353,4645,4650,4640,4645,719743
20200728,1354,4645,4650,4645,4650,227025
20200728,1355,4645,4650,4640,4640,229577
20200728,1356,4645,4645,4630,4635,632341
20200728,1357,4635,4640,4630,4640,621412
20200728,1358,4640,4640,4630,4640,383502
20200728,1359,4640,4640,4635,4640,76118
20200728,1400,4640,4645,4635,4640,198248
20200728,1401,4640,4650,4635,4645,120323
20200728,1402,4650,4655,4645,4650,370915
20200728,1403,4650,4650,4645,4650,86630
20200728,1404,4650,4650,4640,4645,224680
20200728,1405,4645,4645,4640,4640,75321
20200728,1406,4640,4650,4640,4645,105419
20200728,1407,4650,4655,4645,4655,208104
20200728,1408,4655,4655,4650,4655,36182
20200728,1409,4655,4655,4645,4650,285464
20200728,1410,4650,4655,4645,4650,196293
20200728,1411,4650,4650,4645,4645,203026
20200728,1412,4645,4650,4640,4650,113023
20200728,1413,4645,4650,4645,4645,105934
20200728,1414,4645,4650,4640,4645,52963
20200728,1415,4650,4660,4645,4660,371763
20200728,1416,4660,4660,4650,4655,75830
20200728,1417,4655,4655,4645,4645,126480
20200728,1418,4650,4650,4635,4640,348437
20200728,1419,4635,4640,4635,4635,53385
20200728,1420,4640,4640,4630,4635,606229
20200728,1421,4630,4640,4630,4635,77347
20200728,1422,4635,4645,4635,4640,412693
20200728,1423,4640,4650,4635,4645,335384
20200728,1424,4645,4655,4645,4650,196118
20200728,1425,4650,4650,4645,4650,23147
20200728,1426,4650,4650,4640,4645,195890
20200728,1427,4645,4655,4645,4650,257228
20200728,1428,4650,4655,4645,4655,73098
20200728,1429,4655,4655,4645,4650,77000
20200728,1430,4645,4655,4645,4655,564870
20200728,1431,4660,4660,4650,4660,464937
20200728,1432,4655,4660,4650,4655,109144
20200728,1433,4655,4655,4650,4650,6590
20200728,1434,4655,4655,4645,4650,191213
20200728,1435,4650,4650,4645,4645,35296
20200728,1436,4645,4650,4645,4645,68507
20200728,1437,4650,4650,4640,4650,296815
20200728,1438,4650,4655,4645,4650,199481
20200728,1439,4650,4655,4645,4655,79662
20200728,1440,4655,4655,4650,4650,66357
20200728,1441,4650,4655,4650,4650,148834
20200728,1442,4650,4655,4645,4645,239258
20200728,1443,4650,4655,4650,4650,195623
20200728,1444,4655,4660,4650,4660,301630
20200728,1445,4655,4660,4650,4655,59450
20200728,1446,4650,4655,4650,4655,33744
20200728,1447,4655,4655,4650,4655,71911
20200728,1448,4655,4660,4650,4655,185759
20200728,1449,4655,4655,4650,4655,33805
20200728,1450,4655,4655,4650,4650,92773
20200728,1451,4655,4660,4650,4660,238798
20200728,1452,4660,4660,4650,4655,172177
20200728,1453,4655,4655,4645,4650,597347
20200728,1454,4650,4655,4645,4650,108363
20200728,1455,4650,4650,4635,4645,652067
20200728,1456,4645,4645,4640,4645,306473
20200728,1457,4645,4645,4640,4645,27754
20200728,1458,4645,4645,4640,4645,130623
20200728,1459,4640,4645,4640,4645,19233
20200728,1500,4645,4645,4630,4635,1086732
20200728,1501,4635,4635,4625,4630,1044290
20200728,1502,4630,4630,4625,4625,75814
20200728,1503,4625,4630,4620,4625,529361
20200728,1504,4625,4625,4620,4625,237731
20200728,1505,4625,4625,4615,4620,1119941
20200728,1506,4620,4625,4615,4620,475067
20200728,1507,4620,4625,4615,4620,274798
20200728,1508,4620,4620,4610,4615,527490
20200728,1509,4615,4615,4610,4615,105052
20200728,1510,4615,4615,4600,4610,988275
20200728,1511,4610,4610,4605,4610,122885
20200728,1512,4610,4610,4600,4605,540667
20200728,1513,4600,4610,4600,4605,751192
20200728,1514,4605,4605,4595,4605,688919
20200728,1515,4605,4610,4600,4610,545935
20200728,1516,4610,4610,4605,4610,304712
20200728,1517,4610,4610,4605,4610,211424
20200728,1518,4610,4610,4605,4610,333863
20200728,1519,4610,4615,4605,4610,1061025
20200728,1520,4610,4615,4605,4615,586041
20200728,1530,4615,4615,4615,4615,2103870