날짜,시간,시가,고가,저가,종가,거래량
20200701,0901,12300,12315,12280,12285,1215153
20200701,0902,12285,12305,12255,12295,775547
20200701,0903,12295,12300,12260,12275,864641
20200701,0904,12275,12285,12255,12260,521569
20200701,0905,12260,12260,12225,12235,714123
20200701,0906,12240,12255,12225,12240,494928
20200701,0907,12240,12255,12230,12255,302021
20200701,0908,12260,12275,12240,12270,606159
20200701,0909,12265,12285,12260,12265,342404
20200701,0910,12265,12300,12255,12295,503301
20200701,0911,12300,12335,12285,12315,1262464
20200701,0912,12315,12320,12290,12300,325770
20200701,0913,12300,12330,12295,12315,421931
20200701,0914,12310,12315,12290,12295,415155
20200701,0915,12295,12300,12275,12295,294507
20200701,0916,12295,12315,12285,12290,365812
20200701,0917,12295,12295,12260,12275,238031
20200701,0918,12275,12275,12260,12265,245248
20200701,0919,12265,12275,12255,12270,313816
20200701,0920,12270,12275,12250,12260,231952
20200701,0921,12260,12275,12255,12270,147651
20200701,0922,12270,12290,12265,12290,214014
20200701,0923,12290,12300,12280,12285,390748
20200701,0924,12290,12295,12270,12275,169515
20200701,0925,12265,12280,12260,12275,162866
20200701,0926,12275,12275,12255,12260,208879
20200701,0927,12260,12280,12260,12275,179366
20200701,0928,12275,12280,12250,12270,215769
20200701,0929,12270,12270,12255,12260,47372
20200701,0930,12260,12265,12240,12265,369093
20200701,0931,12260,12275,12255,12260,219365
20200701,0932,12260,12300,12260,12285,382457
20200701,0933,12285,12290,12270,12280,88299
20200701,0934,12275,12300,12270,12300,450894
20200701,0935,12305,12335,12305,12325,897740
20200701,0936,12325,12340,12320,12325,450677
20200701,0937,12325,12340,12325,12325,342694
20200701,0938,12325,12335,12320,12330,265126
20200701,0939,12330,12335,12315,12325,230081
20200701,0940,12325,12330,12310,12315,177342
20200701,0941,12320,12340,12320,12335,224738
20200701,0942,12335,12340,12325,12335,227883
20200701,0943,12340,12350,12335,12340,595018
20200701,0944,12340,12340,12325,12340,284256
20200701,0945,12340,12345,12330,12335,121854
20200701,0946,12340,12340,12325,12330,157972
20200701,0947,12330,12330,12300,12305,184521
20200701,0948,12300,12310,12300,12305,146102
20200701,0949,12300,12300,12280,12290,260438
20200701,0950,12290,12295,12280,12290,120781
20200701,0951,12290,12295,12285,12295,123760
20200701,0952,12295,12315,12290,12310,115199
20200701,0953,12305,12335,12305,12330,261015
20200701,0954,12325,12330,12315,12320,81457
20200701,0955,12320,12335,12320,12330,157771
20200701,0956,12330,12330,12320,12325,100008
20200701,0957,12325,12325,12290,12305,236125
20200701,0958,12305,12310,12295,12295,111213
20200701,0959,12300,12325,12295,12320,106256
20200701,1000,12320,12320,12305,12315,65616
20200701,1001,12315,12335,12315,12325,229808
20200701,1002,12325,12330,12290,12295,269672
20200701,1003,12295,12315,12285,12300,157814
20200701,1004,12295,12305,12295,12305,25251
20200701,1005,12305,12315,12290,12310,159145
20200701,1006,12310,12350,12310,12330,849940
20200701,1007,12335,12335,12310,12315,182078
20200701,1008,12315,12325,12305,12325,81511
20200701,1009,12320,12335,12315,12330,120437
20200701,1010,12330,12340,12325,12335,127755
20200701,1011,12330,12340,12325,12330,75392
20200701,1012,12330,12350,12330,12345,294142
20200701,1013,12350,12350,12345,12350,213798
20200701,1014,12350,12375,12345,12370,529117
20200701,1015,12370,12375,12340,12345,223207
20200701,1016,12350,12380,12350,12370,301827
20200701,1017,12365,12370,12355,12360,104919
20200701,1018,12360,12365,12340,12350,108392
20200701,1019,12350,12350,12325,12330,167162
20200701,1020,12325,12330,12305,12310,316397
20200701,1021,12315,12325,12305,12320,149029
20200701,1022,12320,12320,12300,12310,210718
20200701,1023,12310,12325,12305,12320,82252
20200701,1024,12315,12320,12310,12315,65841
20200701,1025,12315,12330,12315,12325,204134
20200701,1026,12325,12330,12315,12315,98649
20200701,1027,12315,12330,12315,12320,87925
20200701,1028,12325,12330,12315,12325,82010
20200701,1029,12330,12340,12325,12340,175886
20200701,1030,12335,12345,12325,12325,120629
20200701,1031,12325,12330,12300,12320,289526
20200701,1032,12320,12325,12315,12315,47107
20200701,1033,12320,12325,12310,12315,155717
20200701,1034,12315,12320,12305,12315,86752
20200701,1035,12315,12330,12315,12330,199078
20200701,1036,12330,12350,12325,12330,205055
20200701,1037,12335,12345,12325,12340,149841
20200701,1038,12345,12345,12335,12340,156774
20200701,1039,12340,12340,12325,12335,244935
20200701,1040,12335,12340,12325,12325,71477
20200701,1041,12320,12335,12320,12335,37601
20200701,1042,12330,12345,12330,12345,166552
20200701,1043,12345,12350,12340,12345,54751
20200701,1044,12350,12350,12340,12345,258724
20200701,1045,12340,12360,12340,12350,93186
20200701,1046,12350,12360,12345,12355,344008
20200701,1047,12360,12360,12340,12345,148506
20200701,1048,12350,12350,12330,12335,202386
20200701,1049,12340,12355,12335,12350,61076
20200701,1050,12355,12355,12335,12345,67266
20200701,1051,12345,12350,12340,12350,72470
20200701,1052,12350,12355,12345,12350,74904
20200701,1053,12350,12355,12345,12350,38702
20200701,1054,12355,12355,12350,12355,14551
20200701,1055,12355,12355,12330,12335,364941
20200701,1056,12340,12365,12340,12350,269030
20200701,1057,12355,12360,12345,12360,54520
20200701,1058,12360,12360,12350,12355,90237
20200701,1059,12350,12355,12340,12350,156248
20200701,1100,12350,12350,12340,12345,50152
20200701,1101,12345,12355,12340,12345,91659
20200701,1102,12345,12360,12340,12350,43239
20200701,1103,12355,12360,12350,12355,27967
20200701,1104,12350,12360,12350,12360,9393
20200701,1105,12360,12365,12350,12360,146641
20200701,1106,12365,12375,12360,12365,277772
20200701,1107,12370,12380,12365,12375,185592
20200701,1108,12375,12380,12370,12370,51346
20200701,1109,12370,12370,12360,12365,43420
20200701,1110,12365,12370,12340,12350,123443
20200701,1111,12350,12360,12350,12360,89378
20200701,1112,12360,12360,12350,12355,326910
20200701,1113,12355,12360,12340,12350,128512
20200701,1114,12355,12360,12320,12330,600088
20200701,1115,12325,12335,12320,12330,161449
20200701,1116,12335,12340,12330,12340,353970
20200701,1117,12340,12345,12335,12335,29957
20200701,1118,12340,12340,12330,12335,55478
20200701,1119,12335,12340,12325,12330,43942
20200701,1120,12335,12340,12330,12330,27650
20200701,1121,12330,12335,12320,12330,106262
20200701,1122,12325,12335,12320,12330,51702
20200701,1123,12330,12330,12325,12325,60877
20200701,1124,12325,12325,12315,12315,115569
20200701,1125,12315,12325,12305,12325,191667
20200701,1126,12325,12325,12315,12325,42299
20200701,1127,12325,12330,12320,12330,33936
20200701,1128,12330,12330,12320,12320,11057
20200701,1129,12320,12325,12315,12315,77641
20200701,1130,12315,12320,12305,12305,486969
20200701,1131,12305,12320,12300,12315,175438
20200701,1132,12315,12320,12275,12285,431423
20200701,1133,12280,12285,12255,12270,450233
20200701,1134,12270,12285,12260,12280,182006
20200701,1135,12280,12285,12265,12280,164558
20200701,1136,12280,12280,12270,12275,76792
20200701,1137,12275,12280,12265,12275,182351
20200701,1138,12275,12285,12275,12280,92522
20200701,1139,12280,12290,12275,12280,95780
20200701,1140,12275,12285,12275,12280,116873
20200701,1141,12280,12280,12265,12280,124298
20200701,1142,12275,12280,12265,12270,90161
20200701,1143,12270,12270,12245,12250,334237
20200701,1144,12250,12260,12240,12255,154128
20200701,1145,12255,12260,12245,12255,164156
20200701,1146,12250,12265,12250,12260,68513
20200701,1147,12260,12270,12255,12260,69052
20200701,1148,12260,12265,12255,12265,26974
20200701,1149,12265,12265,12250,12255,108739
20200701,1150,12255,12260,12250,12255,238188
20200701,1151,12250,12260,12240,12255,140686
20200701,1152,12260,12265,12250,12265,174421
20200701,1153,12265,12265,12245,12250,75558
20200701,1154,12250,12265,12245,12260,83542
20200701,1155,12265,12265,12250,12255,81664
20200701,1156,12255,12260,12250,12250,142182
20200701,1157,12250,12255,12245,12245,103856
20200701,1158,12250,12250,12240,12245,103694
20200701,1159,12250,12260,12240,12255,175476
20200701,1200,12260,12280,12255,12275,242890
20200701,1201,12275,12275,12265,12270,106094
20200701,1202,12270,12275,12270,12275,102718
20200701,1203,12275,12285,12275,12285,292358
20200701,1204,12285,12295,12280,12290,239974
20200701,1205,12290,12295,12290,12290,169699
20200701,1206,12290,12295,12285,12290,246368
20200701,1207,12290,12295,12290,12295,119634
20200701,1208,12295,12300,12290,12295,75903
20200701,1209,12295,12295,12290,12290,156090
20200701,1210,12285,12290,12275,12280,121895
20200701,1211,12285,12290,12280,12285,59838
20200701,1212,12290,12300,12285,12300,122179
20200701,1213,12300,12305,12295,12300,154789
20200701,1214,12300,12300,12295,12300,20882
20200701,1215,12300,12300,12290,12295,28980
20200701,1216,12290,12300,12290,12295,75829
20200701,1217,12295,12305,12295,12305,124714
20200701,1218,12305,12310,12295,12295,44799
20200701,1219,12295,12300,12295,12300,91375
20200701,1220,12295,12305,12295,12300,23736
20200701,1221,12300,12305,12290,12290,63432
20200701,1222,12290,12295,12285,12290,35247
20200701,1223,12285,12290,12285,12290,25899
20200701,1224,12295,12295,12280,12280,64599
20200701,1225,12285,12285,12275,12275,73586
20200701,1226,12280,12280,12275,12275,53357
20200701,1227,12280,12290,12275,12285,133878
20200701,1228,12290,12290,12280,12285,151420
20200701,1229,12280,12290,12280,12285,10876
20200701,1230,12285,12290,12280,12285,4538
20200701,1231,12285,12285,12270,12275,90548
20200701,1232,12275,12280,12270,12275,100438
20200701,1233,12270,12285,12270,12280,54911
20200701,1234,12280,12290,12280,12290,86690
20200701,1235,12285,12290,12275,12275,39152
20200701,1236,12280,12290,12280,12285,23908
20200701,1237,12285,12285,12280,12285,63445
20200701,1238,12285,12285,12275,12280,40138
20200701,1239,12280,12290,12280,12290,74907
20200701,1240,12290,12295,12285,12290,39273
20200701,1241,12290,12300,12290,12300,111594
20200701,1242,12295,12305,12295,12295,193712
20200701,1243,12300,12305,12295,12295,35027
20200701,1244,12295,12310,12295,12305,129157
20200701,1245,12305,12310,12300,12310,161384
20200701,1246,12310,12310,12300,12305,52060
20200701,1247,12305,12310,12300,12310,12609
20200701,1248,12310,12310,12305,12310,18649
20200701,1249,12305,12310,12300,12310,16715
20200701,1250,12310,12310,12305,12310,51399
20200701,1251,12305,12315,12305,12310,70092
20200701,1252,12310,12310,12305,12310,67678
20200701,1253,12305,12310,12300,12305,20402
20200701,1254,12300,12305,12295,12300,37192
20200701,1255,12305,12305,12290,12295,76857
20200701,1256,12300,12305,12295,12305,25419
20200701,1257,12305,12310,12300,12310,146562
20200701,1258,12305,12305,12295,12300,96591
20200701,1259,12295,12305,12295,12300,87023
20200701,1300,12300,12300,12295,12300,42154
20200701,1301,12300,12310,12300,12300,68285
20200701,1302,12300,12310,12295,12305,47899
20200701,1303,12305,12315,12305,12310,57517
20200701,1304,12310,12315,12305,12310,76668
20200701,1305,12310,12320,12310,12315,152260
20200701,1306,12320,12320,12315,12315,36069
20200701,1307,12315,12315,12300,12305,49770
20200701,1308,12305,12310,12300,12310,45533
20200701,1309,12310,12310,12295,12295,113768
20200701,1310,12295,12305,12295,12295,13817
20200701,1311,12300,12305,12300,12305,15407
20200701,1312,12305,12310,12300,12310,42723
20200701,1313,12305,12310,12300,12305,2957
20200701,1314,12305,12310,12305,12310,1134
20200701,1315,12310,12320,12305,12310,174974
20200701,1316,12315,12320,12310,12315,42284
20200701,1317,12315,12330,12315,12325,328687
20200701,1318,12325,12335,12325,12330,158424
20200701,1319,12325,12330,12320,12325,37935
20200701,1320,12325,12330,12320,12325,58174
20200701,1321,12325,12335,12320,12325,137025
20200701,1322,12320,12325,12315,12320,45999
20200701,1323,12320,12325,12315,12320,13175
20200701,1324,12320,12320,12310,12315,181392
20200701,1325,12320,12320,12305,12310,30330
20200701,1326,12310,12315,12300,12310,115693
20200701,1327,12305,12310,12295,12305,61608
20200701,1328,12305,12310,12295,12300,47754
20200701,1329,12300,12300,12290,12290,75043
20200701,1330,12290,12295,12285,12285,73659
20200701,1331,12290,12290,12280,12285,52714
20200701,1332,12280,12285,12275,12275,103095
20200701,1333,12275,12280,12265,12270,145220
20200701,1334,12270,12275,12260,12260,240867
20200701,1335,12260,12270,12255,12265,77142
20200701,1336,12265,12270,12260,12265,121947
20200701,1337,12270,12275,12260,12275,85490
20200701,1338,12275,12280,12265,12270,137391
20200701,1339,12265,12265,12240,12245,402839
20200701,1340,12250,12260,12245,12260,62876
20200701,1341,12255,12255,12240,12245,179820
20200701,1342,12245,12250,12235,12250,322973
20200701,1343,12250,12265,12245,12260,148014
20200701,1344,12260,12260,12250,12250,37814
20200701,1345,12250,12260,12250,12260,68641
20200701,1346,12255,12255,12250,12255,62003
20200701,1347,12255,12255,12235,12240,162302
20200701,1348,12240,12240,12230,12235,182253
20200701,1349,12230,12245,12220,12240,372168
20200701,1350,12240,12245,12230,12235,77948
20200701,1351,12230,12240,12225,12230,125487
20200701,1352,12230,12235,12210,12215,432177
20200701,1353,12210,12215,12200,12210,240635
20200701,1354,12215,12215,12195,12195,321822
20200701,1355,12195,12195,12180,12180,296073
20200701,1356,12180,12195,12175,12195,189487
20200701,1357,12195,12195,12180,12190,135971
20200701,1358,12190,12195,12180,12195,416564
20200701,1359,12195,12205,12190,12195,242507
20200701,1400,12195,12210,12190,12210,68183
20200701,1401,12205,12210,12190,12200,266242
20200701,1402,12200,12200,12175,12180,304981
20200701,1403,12180,12195,12175,12190,168869
20200701,1404,12200,12200,12185,12195,132238
20200701,1405,12195,12225,12195,12225,245333
20200701,1406,12225,12225,12210,12220,158805
20200701,1407,12215,12235,12215,12230,474514
20200701,1408,12230,12230,12205,12215,156168
20200701,1409,12210,12215,12205,12210,169822
20200701,1410,12210,12215,12195,12200,153234
20200701,1411,12195,12200,12185,12190,465486
20200701,1412,12190,12200,12185,12185,87497
20200701,1413,12190,12190,12160,12160,417697
20200701,1414,12160,12160,12140,12150,458261
20200701,1415,12150,12160,12135,12150,368490
20200701,1416,12150,12160,12140,12145,217740
20200701,1417,12145,12160,12130,12130,249736
20200701,1418,12130,12130,12105,12110,506250
20200701,1419,12110,12115,12095,12110,924387
20200701,1420,12110,12130,12100,12115,501217
20200701,1421,12115,12135,12110,12130,151551
20200701,1422,12130,12135,12120,12125,417664
20200701,1423,12120,12130,12105,12115,501112
20200701,1424,12120,12130,12110,12130,187646
20200701,1425,12130,12130,12115,12125,212971
20200701,1426,12125,12155,12125,12150,489174
20200701,1427,12150,12155,12140,12140,365969
20200701,1428,12135,12155,12130,12150,192697
20200701,1429,12155,12155,12130,12135,229959
20200701,1430,12130,12140,12120,12125,198661
20200701,1431,12130,12145,12125,12135,177159
20200701,1432,12135,12140,12125,12130,211464
20200701,1433,12130,12135,12105,12115,449561
20200701,1434,12115,12130,12115,12125,420495
20200701,1435,12125,12155,12125,12140,354040
20200701,1436,12140,12140,12125,12130,152060
20200701,1437,12130,12150,12125,12135,144292
20200701,1438,12135,12140,12125,12135,116860
20200701,1439,12135,12150,12130,12140,319891
20200701,1440,12140,12155,12140,12140,411074
20200701,1441,12145,12155,12135,12140,368775
20200701,1442,12140,12155,12140,12145,143185
20200701,1443,12145,12150,12135,12140,83988
20200701,1444,12140,12145,12125,12140,267835
20200701,1445,12135,12145,12135,12135,137252
20200701,1446,12135,12140,12125,12135,385927
20200701,1447,12135,12145,12135,12140,192490
20200701,1448,12135,12135,12105,12115,371077
20200701,1449,12110,12130,12110,12120,271862
20200701,1450,12120,12120,12105,12115,395003
20200701,1451,12110,12125,12105,12105,357432
20200701,1452,12110,12110,12075,12080,1053608
20200701,1453,12080,12090,12075,12090,556153
20200701,1454,12085,12115,12085,12115,209595
20200701,1455,12110,12115,12095,12105,322269
20200701,1456,12105,12125,12100,12100,268518
20200701,1457,12105,12115,12100,12115,128841
20200701,1458,12120,12130,12110,12125,232771
20200701,1459,12120,12130,12110,12120,364662
20200701,1500,12120,12135,12120,12130,423071
20200701,1501,12135,12135,12105,12115,405504
20200701,1502,12115,12120,12105,12115,306838
20200701,1503,12115,12115,12095,12095,229782
20200701,1504,12100,12100,12080,12085,238445
20200701,1505,12085,12090,12075,12080,434228
20200701,1506,12085,12090,12070,12070,221816
20200701,1507,12075,12080,12055,12060,294608
20200701,1508,12060,12080,12055,12080,553284
20200701,1509,12080,12090,12070,12075,271884
20200701,1510,12075,12080,12055,12060,212421
20200701,1511,12055,12080,12055,12080,163700
20200701,1512,12080,12085,12070,12080,120248
20200701,1513,12080,12080,12060,12070,110396
20200701,1514,12070,12080,12065,12070,86543
20200701,1515,12065,12085,12065,12085,719200
20200701,1516,12090,12090,12075,12080,228301
20200701,1517,12075,12085,12065,12070,174810
20200701,1518,12065,12070,12055,12060,163012
20200701,1519,12060,12070,12055,12060,93212
20200701,1520,12055,12060,12040,12050,565284
20200701,1530,12090,12090,12090,12090,784268