날짜,시간,시가,고가,저가,종가,거래량
20200715,0901,13200,13240,13200,13240,2040765
20200715,0902,13240,13270,13240,13260,761449
20200715,0903,13260,13275,13255,13255,616583
20200715,0904,13255,13265,13220,13255,841556
20200715,0905,13250,13290,13250,13285,1007661
20200715,0906,13290,13295,13270,13280,724391
20200715,0907,13280,13300,13275,13285,663228
20200715,0908,13285,13295,13275,13280,229009
20200715,0909,13285,13305,13280,13300,916798
20200715,0910,13305,13350,13300,13350,891757
20200715,0911,13345,13370,13325,13345,741336
20200715,0912,13340,13350,13320,13325,450249
20200715,0913,13325,13350,13320,13350,370500
20200715,0914,13350,13355,13330,13330,383616
20200715,0915,13330,13340,13315,13320,291093
20200715,0916,13320,13345,13320,13345,204869
20200715,0917,13340,13345,13320,13325,169745
20200715,0918,13325,13335,13320,13325,166894
20200715,0919,13330,13345,13320,13335,239887
20200715,0920,13335,13355,13325,13325,573407
20200715,0921,13330,13340,13320,13330,297249
20200715,0922,13335,13345,13315,13315,313142
20200715,0923,13320,13325,13310,13310,271565
20200715,0924,13310,13320,13305,13315,173248
20200715,0925,13310,13315,13295,13310,293634
20200715,0926,13305,13330,13305,13320,330828
20200715,0927,13320,13320,13305,13310,242472
20200715,0928,13310,13310,13285,13285,204222
20200715,0929,13285,13300,13280,13295,324589
20200715,0930,13295,13300,13290,13290,96420
20200715,0931,13285,13300,13275,13280,156604
20200715,0932,13280,13300,13270,13295,250826
20200715,0933,13295,13300,13275,13285,427892
20200715,0934,13290,13295,13280,13285,95514
20200715,0935,13285,13290,13280,13285,48748
20200715,0936,13285,13295,13265,13265,488420
20200715,0937,13270,13270,13240,13245,361472
20200715,0938,13245,13250,13230,13235,925126
20200715,0939,13235,13240,13215,13235,565993
20200715,0940,13235,13255,13230,13255,198828
20200715,0941,13255,13255,13235,13240,248484
20200715,0942,13240,13245,13215,13225,325558
20200715,0943,13225,13230,13215,13225,193030
20200715,0944,13225,13230,13220,13225,249404
20200715,0945,13225,13230,13220,13220,45207
20200715,0946,13225,13255,13220,13255,295428
20200715,0947,13255,13260,13235,13245,436243
20200715,0948,13245,13245,13235,13240,47584
20200715,0949,13240,13255,13235,13245,108704
20200715,0950,13245,13260,13240,13250,161563
20200715,0951,13250,13265,13245,13255,148342
20200715,0952,13255,13260,13245,13245,252649
20200715,0953,13245,13255,13245,13250,65947
20200715,0954,13250,13250,13240,13245,121365
20200715,0955,13245,13245,13225,13235,232817
20200715,0956,13235,13245,13210,13215,444969
20200715,0957,13215,13215,13180,13210,480555
20200715,0958,13210,13215,13195,13195,290582
20200715,0959,13195,13210,13195,13200,94903
20200715,1000,13195,13220,13195,13220,137962
20200715,1001,13220,13235,13210,13230,352058
20200715,1002,13235,13240,13230,13235,152987
20200715,1003,13235,13235,13215,13220,166149
20200715,1004,13225,13225,13160,13165,352105
20200715,1005,13165,13165,13145,13160,487352
20200715,1006,13160,13160,13145,13155,310101
20200715,1007,13155,13170,13155,13165,230946
20200715,1008,13165,13175,13160,13170,283660
20200715,1009,13170,13190,13170,13190,330771
20200715,1010,13190,13205,13190,13205,194721
20200715,1011,13200,13220,13200,13215,100097
20200715,1012,13220,13230,13215,13225,115026
20200715,1013,13225,13225,13210,13215,228595
20200715,1014,13215,13220,13200,13210,269987
20200715,1015,13210,13215,13205,13215,242791
20200715,1016,13215,13230,13205,13215,251636
20200715,1017,13220,13250,13220,13240,497739
20200715,1018,13245,13245,13230,13240,365055
20200715,1019,13240,13245,13230,13240,173106
20200715,1020,13240,13245,13235,13240,75243
20200715,1021,13240,13240,13230,13235,122150
20200715,1022,13235,13240,13225,13235,174038
20200715,1023,13235,13255,13230,13250,242910
20200715,1024,13250,13260,13230,13230,169277
20200715,1025,13235,13245,13215,13220,142805
20200715,1026,13220,13230,13215,13220,72520
20200715,1027,13220,13225,13210,13220,82446
20200715,1028,13220,13230,13215,13220,107812
20200715,1029,13220,13240,13215,13235,164037
20200715,1030,13235,13255,13230,13250,171738
20200715,1031,13250,13255,13225,13230,176212
20200715,1032,13230,13245,13225,13230,50015
20200715,1033,13225,13225,13205,13215,142419
20200715,1034,13220,13230,13210,13220,55749
20200715,1035,13220,13220,13200,13205,218639
20200715,1036,13210,13225,13205,13205,143266
20200715,1037,13210,13215,13190,13190,147493
20200715,1038,13195,13215,13180,13215,211974
20200715,1039,13210,13215,13200,13205,46016
20200715,1040,13205,13205,13185,13185,98709
20200715,1041,13190,13205,13185,13195,60632
20200715,1042,13200,13205,13195,13205,62653
20200715,1043,13210,13225,13205,13215,115599
20200715,1044,13215,13215,13205,13210,43269
20200715,1045,13205,13215,13200,13210,26532
20200715,1046,13210,13230,13210,13215,114687
20200715,1047,13220,13220,13195,13195,89796
20200715,1048,13200,13210,13190,13200,46727
20200715,1049,13200,13205,13195,13200,63881
20200715,1050,13200,13205,13190,13205,91744
20200715,1051,13200,13230,13200,13225,157046
20200715,1052,13230,13240,13225,13235,229958
20200715,1053,13240,13240,13230,13235,162808
20200715,1054,13235,13235,13220,13230,76932
20200715,1055,13235,13235,13220,13225,157929
20200715,1056,13220,13225,13205,13225,87710
20200715,1057,13220,13220,13215,13220,28049
20200715,1058,13220,13220,13215,13215,59035
20200715,1059,13220,13230,13215,13225,183990
20200715,1100,13225,13230,13215,13215,145728
20200715,1101,13220,13225,13210,13215,76845
20200715,1102,13215,13215,13200,13205,88483
20200715,1103,13210,13220,13205,13220,73946
20200715,1104,13215,13230,13215,13230,89531
20200715,1105,13230,13230,13215,13220,94371
20200715,1106,13220,13235,13220,13230,140560
20200715,1107,13235,13240,13225,13235,101564
20200715,1108,13235,13240,13230,13230,67882
20200715,1109,13230,13235,13215,13215,61290
20200715,1110,13215,13220,13210,13210,27314
20200715,1111,13215,13215,13185,13200,395772
20200715,1112,13200,13215,13195,13205,369064
20200715,1113,13210,13225,13205,13220,291022
20200715,1114,13225,13225,13215,13220,168088
20200715,1115,13215,13220,13210,13210,26238
20200715,1116,13210,13215,13205,13215,91927
20200715,1117,13215,13220,13210,13210,88630
20200715,1118,13215,13220,13200,13215,82039
20200715,1119,13215,13215,13200,13200,105687
20200715,1120,13200,13205,13195,13200,183732
20200715,1121,13200,13210,13195,13205,65999
20200715,1122,13210,13220,13210,13220,236684
20200715,1123,13220,13225,13210,13215,252576
20200715,1124,13220,13220,13210,13210,9141
20200715,1125,13210,13215,13210,13210,22673
20200715,1126,13215,13215,13210,13210,32046
20200715,1127,13210,13215,13195,13200,96952
20200715,1128,13195,13205,13195,13195,28477
20200715,1129,13200,13200,13190,13200,129681
20200715,1130,13200,13210,13195,13200,33138
20200715,1131,13205,13205,13190,13200,78504
20200715,1132,13200,13210,13200,13205,26916
20200715,1133,13205,13205,13200,13205,20558
20200715,1134,13205,13205,13195,13200,75809
20200715,1135,13200,13205,13195,13200,37324
20200715,1136,13205,13205,13190,13190,134801
20200715,1137,13195,13195,13180,13185,218441
20200715,1138,13185,13195,13170,13175,364932
20200715,1139,13175,13180,13150,13155,300148
20200715,1140,13155,13165,13145,13160,256387
20200715,1141,13160,13160,13145,13155,208146
20200715,1142,13155,13155,13140,13145,232700
20200715,1143,13145,13155,13140,13150,186026
20200715,1144,13150,13150,13140,13145,59737
20200715,1145,13150,13160,13145,13155,101539
20200715,1146,13155,13165,13150,13160,74370
20200715,1147,13165,13175,13155,13170,201601
20200715,1148,13170,13175,13155,13160,117665
20200715,1149,13160,13165,13150,13155,93582
20200715,1150,13155,13160,13150,13160,83542
20200715,1151,13160,13170,13155,13165,213280
20200715,1152,13165,13170,13155,13165,185725
20200715,1153,13170,13170,13160,13170,9803
20200715,1154,13170,13175,13165,13170,76935
20200715,1155,13170,13175,13165,13165,109833
20200715,1156,13170,13175,13160,13175,39662
20200715,1157,13175,13180,13170,13180,136200
20200715,1158,13175,13180,13165,13170,62365
20200715,1159,13170,13170,13165,13165,12701
20200715,1200,13170,13170,13160,13160,44213
20200715,1201,13160,13165,13150,13155,138327
20200715,1202,13155,13160,13150,13155,63755
20200715,1203,13155,13155,13145,13150,97589
20200715,1204,13150,13160,13145,13160,12324
20200715,1205,13160,13160,13150,13155,48253
20200715,1206,13150,13160,13150,13160,120511
20200715,1207,13160,13160,13140,13150,124184
20200715,1208,13150,13155,13140,13145,74415
20200715,1209,13145,13155,13145,13155,68696
20200715,1210,13150,13155,13150,13150,14639
20200715,1211,13150,13150,13140,13145,59769
20200715,1212,13145,13160,13145,13155,41337
20200715,1213,13150,13155,13150,13150,33498
20200715,1214,13145,13150,13115,13125,326221
20200715,1215,13120,13130,13115,13120,104053
20200715,1216,13125,13135,13120,13130,126376
20200715,1217,13130,13130,13120,13125,71160
20200715,1218,13125,13125,13105,13105,205121
20200715,1219,13105,13115,13100,13110,183366
20200715,1220,13105,13110,13095,13095,172517
20200715,1221,13095,13110,13085,13110,209856
20200715,1222,13105,13115,13105,13115,77155
20200715,1223,13115,13130,13115,13125,145724
20200715,1224,13125,13130,13125,13130,51787
20200715,1225,13130,13130,13120,13120,125350
20200715,1226,13120,13135,13120,13130,180519
20200715,1227,13130,13130,13120,13125,55959
20200715,1228,13125,13125,13105,13110,149514
20200715,1229,13115,13125,13110,13120,40614
20200715,1230,13120,13120,13110,13115,18815
20200715,1231,13120,13120,13100,13105,140197
20200715,1232,13110,13110,13085,13090,202929
20200715,1233,13085,13085,13070,13080,235127
20200715,1234,13080,13090,13075,13080,209580
20200715,1235,13075,13080,13065,13070,307830
20200715,1236,13070,13090,13070,13090,117749
20200715,1237,13090,13095,13075,13085,91532
20200715,1238,13085,13095,13080,13090,101605
20200715,1239,13090,13090,13080,13085,37676
20200715,1240,13085,13090,13080,13085,90547
20200715,1241,13085,13090,13080,13090,23907
20200715,1242,13090,13090,13075,13080,49355
20200715,1243,13080,13085,13075,13085,43230
20200715,1244,13090,13090,13085,13090,17017
20200715,1245,13090,13095,13085,13090,137615
20200715,1246,13090,13095,13085,13090,140955
20200715,1247,13095,13110,13090,13100,237526
20200715,1248,13105,13110,13100,13110,83180
20200715,1249,13110,13110,13100,13105,64708
20200715,1250,13105,13105,13095,13105,121571
20200715,1251,13100,13105,13090,13095,141608
20200715,1252,13095,13100,13090,13100,49852
20200715,1253,13095,13100,13095,13100,50162
20200715,1254,13100,13105,13095,13105,106608
20200715,1255,13105,13105,13095,13100,19795
20200715,1256,13100,13105,13095,13100,110813
20200715,1257,13100,13105,13095,13095,19668
20200715,1258,13100,13100,13085,13090,75876
20200715,1259,13090,13100,13090,13100,57753
20200715,1300,13100,13100,13090,13095,90331
20200715,1301,13095,13100,13090,13095,94520
20200715,1302,13100,13110,13095,13105,215752
20200715,1303,13110,13110,13100,13105,39262
20200715,1304,13110,13115,13100,13105,133190
20200715,1305,13105,13120,13105,13115,58324
20200715,1306,13120,13130,13115,13125,146584
20200715,1307,13120,13120,13110,13115,139176
20200715,1308,13115,13120,13110,13120,78106
20200715,1309,13115,13120,13100,13110,129930
20200715,1310,13110,13115,13105,13110,38019
20200715,1311,13110,13115,13105,13115,14635
20200715,1312,13115,13115,13095,13105,107783
20200715,1313,13105,13115,13095,13115,65094
20200715,1314,13115,13120,13110,13115,31582
20200715,1315,13115,13120,13100,13105,97719
20200715,1316,13105,13115,13105,13110,7517
20200715,1317,13115,13125,13105,13125,132237
20200715,1318,13125,13125,13115,13115,38134
20200715,1319,13115,13125,13115,13120,54446
20200715,1320,13125,13125,13115,13120,53650
20200715,1321,13120,13125,13115,13115,63000
20200715,1322,13120,13135,13120,13135,183067
20200715,1323,13130,13135,13120,13125,113188
20200715,1324,13130,13130,13125,13130,20341
20200715,1325,13130,13140,13125,13135,110079
20200715,1326,13135,13140,13130,13140,119083
20200715,1327,13140,13140,13130,13135,53722
20200715,1328,13135,13140,13130,13130,146814
20200715,1329,13130,13135,13130,13135,61983
20200715,1330,13135,13140,13135,13140,110158
20200715,1331,13140,13160,13140,13160,302857
20200715,1332,13160,13165,13155,13160,128942
20200715,1333,13160,13165,13155,13165,211876
20200715,1334,13160,13170,13160,13160,154193
20200715,1335,13160,13170,13150,13150,193132
20200715,1336,13150,13165,13145,13160,159894
20200715,1337,13165,13175,13160,13165,255094
20200715,1338,13170,13175,13165,13170,99345
20200715,1339,13170,13180,13170,13180,103115
20200715,1340,13180,13190,13175,13185,141484
20200715,1341,13185,13190,13175,13175,148279
20200715,1342,13180,13180,13170,13170,115022
20200715,1343,13170,13180,13170,13175,93920
20200715,1344,13175,13180,13170,13170,11133
20200715,1345,13170,13175,13165,13170,318398
20200715,1346,13170,13190,13170,13185,186971
20200715,1347,13190,13200,13185,13190,315346
20200715,1348,13190,13190,13180,13185,221193
20200715,1349,13185,13200,13185,13195,90145
20200715,1350,13195,13200,13190,13195,80967
20200715,1351,13195,13200,13195,13195,95904
20200715,1352,13200,13205,13195,13200,542071
20200715,1353,13205,13205,13195,13200,53068
20200715,1354,13200,13210,13200,13205,108309
20200715,1355,13205,13210,13200,13200,129017
20200715,1356,13200,13210,13195,13205,47346
20200715,1357,13205,13210,13195,13210,188572
20200715,1358,13210,13210,13200,13200,142138
20200715,1359,13200,13205,13195,13200,28237
20200715,1400,13200,13200,13195,13200,33133
20200715,1401,13200,13210,13200,13205,104896
20200715,1402,13205,13210,13200,13200,78364
20200715,1403,13200,13200,13190,13190,152281
20200715,1404,13190,13195,13170,13180,426942
20200715,1405,13180,13180,13170,13180,272913
20200715,1406,13180,13200,13180,13195,80223
20200715,1407,13195,13195,13185,13185,41907
20200715,1408,13185,13190,13185,13185,27578
20200715,1409,13185,13200,13185,13200,169441
20200715,1410,13195,13200,13185,13190,116623
20200715,1411,13190,13195,13190,13195,92983
20200715,1412,13190,13195,13185,13195,50348
20200715,1413,13195,13200,13190,13195,5814
20200715,1414,13195,13200,13195,13195,52731
20200715,1415,13200,13205,13195,13200,185889
20200715,1416,13200,13205,13195,13200,80795
20200715,1417,13200,13210,13195,13205,198674
20200715,1418,13210,13210,13200,13200,70005
20200715,1419,13200,13205,13195,13195,109510
20200715,1420,13195,13200,13190,13200,22985
20200715,1421,13195,13200,13190,13195,6439
20200715,1422,13195,13195,13180,13180,73216
20200715,1423,13180,13190,13180,13185,33683
20200715,1424,13190,13190,13170,13170,139632
20200715,1425,13170,13175,13170,13170,59180
20200715,1426,13170,13185,13170,13180,69253
20200715,1427,13180,13185,13170,13175,64372
20200715,1428,13175,13175,13165,13170,60397
20200715,1429,13170,13175,13165,13170,57230
20200715,1430,13170,13175,13165,13170,47061
20200715,1431,13170,13175,13155,13155,125378
20200715,1432,13150,13175,13150,13170,103942
20200715,1433,13170,13185,13170,13185,184225
20200715,1434,13185,13185,13170,13170,56589
20200715,1435,13170,13180,13170,13180,23599
20200715,1436,13180,13205,13175,13205,532639
20200715,1437,13205,13220,13205,13215,247825
20200715,1438,13215,13220,13210,13215,109227
20200715,1439,13220,13225,13215,13225,317913
20200715,1440,13225,13225,13210,13215,197000
20200715,1441,13215,13220,13210,13210,35398
20200715,1442,13215,13215,13200,13200,106302
20200715,1443,13200,13215,13200,13210,53534
20200715,1444,13210,13215,13205,13210,88262
20200715,1445,13210,13210,13205,13205,60615
20200715,1446,13210,13215,13205,13205,142162
20200715,1447,13205,13210,13200,13200,82819
20200715,1448,13205,13205,13195,13195,55401
20200715,1449,13200,13200,13190,13190,84441
20200715,1450,13195,13195,13180,13185,127690
20200715,1451,13185,13200,13185,13200,90967
20200715,1452,13200,13200,13180,13185,168348
20200715,1453,13185,13190,13170,13185,144597
20200715,1454,13180,13195,13180,13195,95171
20200715,1455,13195,13200,13190,13200,133907
20200715,1456,13200,13200,13195,13200,89333
20200715,1457,13195,13200,13190,13195,64007
20200715,1458,13195,13195,13185,13185,91574
20200715,1459,13185,13190,13175,13185,189114
20200715,1500,13180,13185,13175,13175,118966
20200715,1501,13175,13185,13170,13175,132821
20200715,1502,13180,13185,13175,13180,219431
20200715,1503,13180,13185,13165,13170,160076
20200715,1504,13165,13170,13155,13170,273666
20200715,1505,13170,13190,13165,13185,246738
20200715,1506,13185,13200,13185,13185,255426
20200715,1507,13185,13185,13175,13180,99019
20200715,1508,13180,13200,13180,13190,170244
20200715,1509,13190,13195,13185,13190,127352
20200715,1510,13190,13205,13190,13205,296070
20200715,1511,13200,13205,13195,13205,144313
20200715,1512,13200,13205,13195,13200,167794
20200715,1513,13195,13200,13190,13200,124802
20200715,1514,13200,13205,13195,13200,154109
20200715,1515,13200,13205,13195,13200,107962
20200715,1516,13195,13210,13195,13205,229291
20200715,1517,13205,13215,13205,13210,258557
20200715,1518,13205,13210,13195,13200,188391
20200715,1519,13195,13205,13195,13195,400847
20200715,1520,13200,13200,13190,13200,146786
20200715,1530,13185,13185,13185,13185,730255