날짜,시간,시가,고가,저가,종가,거래량
20200722,0901,13400,13415,13375,13375,686455
20200722,0902,13375,13385,13325,13330,348076
20200722,0903,13330,13340,13310,13320,385895
20200722,0904,13320,13330,13300,13320,227065
20200722,0905,13320,13320,13290,13300,358391
20200722,0906,13300,13320,13290,13315,125486
20200722,0907,13315,13340,13310,13330,187932
20200722,0908,13330,13340,13315,13335,267888
20200722,0909,13335,13345,13335,13340,218737
20200722,0910,13340,13355,13340,13350,192297
20200722,0911,13350,13370,13345,13345,190810
20200722,0912,13345,13365,13340,13345,189869
20200722,0913,13345,13365,13330,13360,258578
20200722,0914,13360,13375,13360,13370,267051
20200722,0915,13370,13375,13355,13365,125462
20200722,0916,13370,13375,13360,13375,241020
20200722,0917,13370,13410,13365,13410,192486
20200722,0918,13405,13420,13400,13405,456191
20200722,0919,13405,13425,13405,13425,156375
20200722,0920,13420,13430,13400,13405,258134
20200722,0921,13405,13415,13395,13405,134224
20200722,0922,13405,13405,13380,13400,98581
20200722,0923,13400,13415,13395,13400,109251
20200722,0924,13400,13415,13400,13410,45912
20200722,0925,13415,13420,13400,13415,118799
20200722,0926,13415,13420,13395,13395,179576
20200722,0927,13395,13405,13385,13405,135534
20200722,0928,13400,13400,13380,13380,85665
20200722,0929,13380,13390,13375,13390,54072
20200722,0930,13390,13395,13385,13390,23512
20200722,0931,13385,13390,13380,13380,62857
20200722,0932,13385,13385,13365,13370,209996
20200722,0933,13370,13370,13360,13360,128054
20200722,0934,13360,13375,13360,13370,68160
20200722,0935,13370,13375,13360,13365,43333
20200722,0936,13360,13365,13340,13350,148675
20200722,0937,13345,13350,13335,13350,113212
20200722,0938,13350,13365,13350,13355,145855
20200722,0939,13355,13360,13350,13360,73810
20200722,0940,13355,13385,13355,13380,138444
20200722,0941,13380,13395,13375,13385,152541
20200722,0942,13390,13395,13380,13385,167348
20200722,0943,13385,13385,13370,13370,102463
20200722,0944,13370,13375,13365,13370,75259
20200722,0945,13370,13380,13370,13380,80805
20200722,0946,13380,13380,13370,13375,15982
20200722,0947,13380,13395,13365,13395,147896
20200722,0948,13395,13400,13385,13390,125231
20200722,0949,13390,13410,13390,13405,125775
20200722,0950,13400,13415,13400,13410,112532
20200722,0951,13405,13430,13405,13420,248105
20200722,0952,13415,13425,13405,13410,101915
20200722,0953,13410,13420,13405,13405,95700
20200722,0954,13405,13415,13405,13410,97527
20200722,0955,13410,13415,13395,13400,262254
20200722,0956,13395,13400,13380,13385,44951
20200722,0957,13385,13390,13350,13360,407879
20200722,0958,13360,13360,13330,13335,204639
20200722,0959,13330,13355,13330,13345,77962
20200722,1000,13345,13350,13330,13330,181841
20200722,1001,13335,13345,13325,13345,128128
20200722,1002,13345,13355,13335,13355,136508
20200722,1003,13355,13365,13355,13360,128665
20200722,1004,13360,13385,13360,13375,194650
20200722,1005,13375,13380,13370,13375,82794
20200722,1006,13375,13395,13375,13395,139396
20200722,1007,13395,13400,13390,13395,68353
20200722,1008,13395,13400,13390,13395,105643
20200722,1009,13395,13395,13385,13395,35701
20200722,1010,13395,13405,13390,13405,148665
20200722,1011,13405,13415,13395,13415,150695
20200722,1012,13410,13425,13410,13415,244763
20200722,1013,13420,13435,13420,13420,220475
20200722,1014,13425,13440,13425,13435,175424
20200722,1015,13435,13445,13430,13440,352668
20200722,1016,13445,13450,13425,13430,199936
20200722,1017,13430,13430,13415,13420,87511
20200722,1018,13415,13435,13410,13425,82227
20200722,1019,13425,13435,13415,13430,85991
20200722,1020,13430,13440,13425,13435,88723
20200722,1021,13435,13440,13425,13430,78178
20200722,1022,13425,13435,13420,13420,23449
20200722,1023,13420,13435,13420,13425,162057
20200722,1024,13420,13435,13420,13430,56619
20200722,1025,13430,13430,13420,13425,29469
20200722,1026,13425,13435,13415,13420,40765
20200722,1027,13420,13430,13420,13420,79386
20200722,1028,13420,13430,13415,13420,33163
20200722,1029,13420,13425,13410,13425,62173
20200722,1030,13430,13435,13425,13425,47063
20200722,1031,13425,13440,13420,13435,139579
20200722,1032,13435,13440,13410,13410,117424
20200722,1033,13415,13425,13405,13405,156053
20200722,1034,13410,13430,13405,13425,113857
20200722,1035,13420,13435,13420,13425,106404
20200722,1036,13430,13430,13420,13425,44778
20200722,1037,13425,13430,13405,13420,118125
20200722,1038,13420,13430,13410,13420,85171
20200722,1039,13420,13420,13410,13420,61658
20200722,1040,13420,13420,13400,13405,204165
20200722,1041,13405,13405,13385,13395,144092
20200722,1042,13395,13395,13380,13395,110652
20200722,1043,13395,13395,13390,13390,155623
20200722,1044,13390,13405,13385,13400,114921
20200722,1045,13400,13400,13390,13390,74153
20200722,1046,13390,13395,13380,13395,204895
20200722,1047,13400,13405,13395,13400,48593
20200722,1048,13400,13410,13400,13405,35603
20200722,1049,13405,13415,13400,13415,38597
20200722,1050,13415,13420,13410,13420,101953
20200722,1051,13420,13425,13405,13410,84982
20200722,1052,13410,13420,13405,13415,61232
20200722,1053,13420,13430,13415,13425,60343
20200722,1054,13425,13430,13420,13420,23595
20200722,1055,13420,13425,13415,13415,48555
20200722,1056,13415,13420,13415,13420,13042
20200722,1057,13420,13420,13400,13410,30913
20200722,1058,13410,13415,13410,13410,31432
20200722,1059,13415,13415,13400,13405,33062
20200722,1100,13405,13415,13400,13410,77455
20200722,1101,13415,13420,13415,13420,48122
20200722,1102,13420,13425,13400,13405,85603
20200722,1103,13405,13415,13395,13415,104105
20200722,1104,13415,13420,13410,13415,85725
20200722,1105,13415,13415,13410,13415,52185
20200722,1106,13410,13415,13405,13410,15314
20200722,1107,13410,13420,13405,13420,33222
20200722,1108,13415,13425,13415,13420,67971
20200722,1109,13425,13430,13420,13430,76618
20200722,1110,13430,13435,13420,13420,162579
20200722,1111,13420,13425,13415,13420,12049
20200722,1112,13420,13425,13420,13425,9210
20200722,1113,13425,13425,13410,13415,93878
20200722,1114,13415,13430,13410,13430,32322
20200722,1115,13425,13435,13425,13430,111748
20200722,1116,13430,13455,13430,13450,666529
20200722,1117,13450,13455,13440,13450,161316
20200722,1118,13450,13450,13440,13440,71015
20200722,1119,13445,13445,13430,13440,75136
20200722,1120,13440,13450,13435,13445,116956
20200722,1121,13450,13460,13445,13455,272116
20200722,1122,13455,13470,13455,13465,94728
20200722,1123,13460,13465,13455,13455,63504
20200722,1124,13460,13460,13455,13455,69409
20200722,1125,13460,13465,13455,13465,23782
20200722,1126,13465,13475,13465,13475,77116
20200722,1127,13470,13485,13470,13480,302716
20200722,1128,13480,13480,13460,13470,135959
20200722,1129,13470,13470,13460,13465,115273
20200722,1130,13460,13475,13460,13470,166436
20200722,1131,13475,13475,13455,13465,125884
20200722,1132,13460,13465,13455,13455,26542
20200722,1133,13465,13465,13450,13460,28388
20200722,1134,13460,13460,13450,13455,8030
20200722,1135,13460,13465,13450,13455,136503
20200722,1136,13455,13460,13450,13455,6435
20200722,1137,13455,13465,13450,13460,62374
20200722,1138,13460,13460,13455,13460,26579
20200722,1139,13455,13465,13455,13460,77113
20200722,1140,13465,13470,13460,13470,44611
20200722,1141,13470,13470,13465,13470,43481
20200722,1142,13475,13475,13465,13465,58904
20200722,1143,13470,13475,13465,13470,95261
20200722,1144,13470,13480,13470,13475,109973
20200722,1145,13470,13480,13470,13475,44806
20200722,1146,13480,13485,13470,13475,95708
20200722,1147,13470,13480,13470,13480,70551
20200722,1148,13480,13480,13470,13480,46025
20200722,1149,13480,13480,13470,13475,183769
20200722,1150,13475,13480,13470,13475,7969
20200722,1151,13475,13485,13470,13480,44059
20200722,1152,13485,13500,13480,13495,206585
20200722,1153,13495,13500,13485,13490,60504
20200722,1154,13485,13490,13475,13480,74887
20200722,1155,13480,13490,13475,13485,31356
20200722,1156,13490,13500,13485,13495,63963
20200722,1157,13495,13500,13485,13495,40567
20200722,1158,13495,13500,13490,13490,115957
20200722,1159,13490,13495,13480,13485,25760
20200722,1200,13485,13490,13485,13485,52718
20200722,1201,13490,13490,13470,13470,93738
20200722,1202,13475,13480,13470,13475,140458
20200722,1203,13480,13480,13475,13480,23408
20200722,1204,13480,13480,13470,13475,27007
20200722,1205,13470,13475,13470,13470,38175
20200722,1206,13470,13480,13470,13475,18476
20200722,1207,13475,13480,13470,13475,26706
20200722,1208,13475,13475,13465,13470,21356
20200722,1209,13470,13475,13465,13475,2874
20200722,1210,13475,13475,13460,13465,39766
20200722,1211,13465,13465,13455,13460,110867
20200722,1212,13460,13470,13460,13470,38135
20200722,1213,13470,13475,13460,13460,42492
20200722,1214,13465,13465,13460,13465,5484
20200722,1215,13465,13465,13460,13460,77711
20200722,1216,13460,13475,13455,13475,102176
20200722,1217,13470,13475,13465,13475,32767
20200722,1218,13475,13475,13465,13475,23782
20200722,1219,13470,13470,13465,13465,21143
20200722,1220,13460,13465,13455,13460,70856
20200722,1221,13460,13465,13455,13460,57721
20200722,1222,13460,13470,13460,13460,15860
20200722,1223,13465,13465,13460,13465,14374
20200722,1224,13465,13465,13450,13450,22055
20200722,1225,13450,13455,13435,13445,268963
20200722,1226,13445,13450,13440,13440,128668
20200722,1227,13440,13440,13430,13435,117209
20200722,1228,13435,13445,13435,13440,31066
20200722,1229,13440,13440,13430,13435,78440
20200722,1230,13440,13440,13425,13435,70093
20200722,1231,13430,13435,13420,13425,68383
20200722,1232,13420,13430,13415,13425,159728
20200722,1233,13425,13435,13420,13435,42986
20200722,1234,13430,13430,13425,13430,134359
20200722,1235,13430,13430,13425,13430,4736
20200722,1236,13430,13430,13420,13420,145240
20200722,1237,13420,13430,13410,13425,94744
20200722,1238,13425,13425,13420,13420,19069
20200722,1239,13425,13425,13415,13420,122203
20200722,1240,13420,13420,13410,13415,31483
20200722,1241,13415,13420,13410,13420,74320
20200722,1242,13415,13420,13415,13415,21725
20200722,1243,13415,13415,13405,13405,87466
20200722,1244,13405,13415,13405,13415,19398
20200722,1245,13410,13420,13405,13415,22880
20200722,1246,13415,13415,13410,13415,4584
20200722,1247,13415,13415,13410,13415,5764
20200722,1248,13415,13425,13410,13425,90975
20200722,1249,13425,13425,13415,13415,41466
20200722,1250,13415,13415,13405,13415,68050
20200722,1251,13415,13415,13400,13405,64359
20200722,1252,13405,13410,13390,13400,244529
20200722,1253,13395,13400,13385,13385,117281
20200722,1254,13385,13395,13385,13390,136027
20200722,1255,13390,13390,13380,13390,64973
20200722,1256,13390,13395,13385,13390,95277
20200722,1257,13390,13390,13380,13390,118720
20200722,1258,13390,13400,13385,13400,42116
20200722,1259,13395,13405,13395,13405,63501
20200722,1300,13400,13410,13400,13405,55218
20200722,1301,13405,13405,13405,13405,13982
20200722,1302,13405,13405,13400,13405,23722
20200722,1303,13405,13405,13400,13400,56134
20200722,1304,13405,13410,13405,13405,13128
20200722,1305,13405,13410,13400,13410,25862
20200722,1306,13410,13410,13395,13400,75766
20200722,1307,13395,13400,13390,13400,157654
20200722,1308,13400,13405,13395,13400,4986
20200722,1309,13405,13405,13395,13400,16282
20200722,1310,13395,13405,13395,13400,27062
20200722,1311,13395,13405,13395,13400,6797
20200722,1312,13405,13405,13395,13395,17222
20200722,1313,13390,13395,13375,13385,237216
20200722,1314,13385,13385,13375,13380,100844
20200722,1315,13380,13385,13375,13380,25436
20200722,1316,13380,13380,13370,13375,79191
20200722,1317,13375,13375,13360,13360,119503
20200722,1318,13365,13365,13355,13355,75670
20200722,1319,13355,13370,13355,13370,54904
20200722,1320,13365,13375,13365,13375,26082
20200722,1321,13370,13380,13370,13375,16559
20200722,1322,13380,13385,13375,13380,45529
20200722,1323,13380,13385,13375,13380,44154
20200722,1324,13375,13375,13365,13370,49879
20200722,1325,13370,13390,13370,13390,38102
20200722,1326,13390,13390,13385,13385,76070
20200722,1327,13385,13400,13385,13400,55792
20200722,1328,13400,13400,13390,13390,71799
20200722,1329,13390,13395,13390,13395,3635
20200722,1330,13390,13400,13390,13395,26323
20200722,1331,13395,13395,13375,13375,68658
20200722,1332,13380,13380,13365,13380,45297
20200722,1333,13385,13385,13375,13380,26346
20200722,1334,13380,13380,13360,13370,84293
20200722,1335,13365,13375,13360,13365,57125
20200722,1336,13360,13365,13355,13360,106676
20200722,1337,13355,13360,13350,13355,212341
20200722,1338,13350,13355,13345,13350,63060
20200722,1339,13350,13350,13340,13345,140624
20200722,1340,13340,13340,13330,13335,149592
20200722,1341,13335,13345,13335,13345,274205
20200722,1342,13345,13350,13340,13345,65628
20200722,1343,13340,13345,13335,13335,100670
20200722,1344,13335,13335,13310,13330,289151
20200722,1345,13330,13335,13325,13330,98108
20200722,1346,13325,13325,13315,13320,133037
20200722,1347,13325,13325,13310,13325,226424
20200722,1348,13325,13330,13320,13330,31967
20200722,1349,13330,13335,13310,13315,272740
20200722,1350,13315,13315,13300,13310,318083
20200722,1351,13315,13325,13305,13325,117826
20200722,1352,13325,13325,13310,13315,132891
20200722,1353,13315,13325,13310,13325,48337
20200722,1354,13325,13325,13305,13310,358949
20200722,1355,13310,13315,13305,13305,117290
20200722,1356,13305,13310,13295,13310,261112
20200722,1357,13315,13320,13310,13315,194439
20200722,1358,13315,13320,13310,13320,108788
20200722,1359,13315,13325,13310,13320,90322
20200722,1400,13325,13330,13315,13325,191497
20200722,1401,13320,13330,13300,13300,229541
20200722,1402,13305,13305,13280,13290,500164
20200722,1403,13290,13305,13285,13300,108759
20200722,1404,13300,13305,13290,13300,106689
20200722,1405,13300,13300,13285,13290,130340
20200722,1406,13295,13305,13290,13300,73425
20200722,1407,13300,13305,13275,13290,260094
20200722,1408,13285,13290,13270,13270,144290
20200722,1409,13280,13290,13275,13290,99427
20200722,1410,13290,13295,13280,13295,99685
20200722,1411,13295,13300,13290,13295,65251
20200722,1412,13290,13310,13290,13300,178809
20200722,1413,13305,13305,13285,13290,122938
20200722,1414,13295,13305,13290,13300,59865
20200722,1415,13300,13315,13295,13315,175225
20200722,1416,13315,13325,13305,13325,233542
20200722,1417,13325,13340,13320,13340,142385
20200722,1418,13335,13335,13325,13335,149219
20200722,1419,13330,13345,13325,13340,210833
20200722,1420,13345,13345,13330,13335,109378
20200722,1421,13330,13340,13330,13335,54843
20200722,1422,13340,13340,13335,13340,89126
20200722,1423,13345,13355,13340,13350,141983
20200722,1424,13350,13355,13335,13335,96182
20200722,1425,13335,13340,13325,13335,87788
20200722,1426,13335,13340,13330,13330,61543
20200722,1427,13335,13345,13330,13340,21680
20200722,1428,13340,13345,13340,13345,38856
20200722,1429,13345,13350,13335,13345,69349
20200722,1430,13345,13350,13340,13350,59933
20200722,1431,13345,13355,13340,13345,148394
20200722,1432,13340,13350,13340,13345,54611
20200722,1433,13345,13345,13335,13340,93568
20200722,1434,13340,13340,13325,13330,70223
20200722,1435,13335,13335,13330,13335,30019
20200722,1436,13330,13345,13330,13345,66213
20200722,1437,13350,13350,13335,13345,66204
20200722,1438,13340,13355,13335,13355,153865
20200722,1439,13355,13360,13345,13350,97274
20200722,1440,13350,13355,13345,13350,63035
20200722,1441,13355,13360,13350,13360,84229
20200722,1442,13355,13360,13345,13345,106902
20200722,1443,13345,13350,13340,13350,21903
20200722,1444,13345,13355,13345,13350,61327
20200722,1445,13350,13355,13345,13350,41879
20200722,1446,13350,13365,13345,13355,226705
20200722,1447,13355,13360,13345,13350,42940
20200722,1448,13350,13350,13330,13330,91535
20200722,1449,13335,13345,13335,13340,15783
20200722,1450,13345,13345,13340,13345,30315
20200722,1451,13345,13345,13335,13340,80237
20200722,1452,13340,13345,13335,13340,2081
20200722,1453,13345,13345,13335,13335,25503
20200722,1454,13340,13350,13335,13350,50322
20200722,1455,13345,13350,13340,13350,11918
20200722,1456,13345,13350,13340,13345,11476
20200722,1457,13345,13355,13345,13350,101815
20200722,1458,13355,13360,13350,13355,176126
20200722,1459,13355,13355,13350,13350,69697
20200722,1500,13350,13355,13350,13350,169596
20200722,1501,13355,13360,13340,13345,263883
20200722,1502,13345,13345,13335,13345,130089
20200722,1503,13345,13360,13345,13360,90696
20200722,1504,13360,13365,13350,13355,157026
20200722,1505,13355,13360,13350,13360,57103
20200722,1506,13360,13370,13355,13365,164033
20200722,1507,13360,13365,13350,13355,47121
20200722,1508,13355,13360,13350,13350,37692
20200722,1509,13350,13355,13340,13345,118022
20200722,1510,13345,13350,13330,13335,111438
20200722,1511,13335,13345,13335,13340,27182
20200722,1512,13340,13345,13340,13340,15188
20200722,1513,13345,13345,13335,13340,57217
20200722,1514,13340,13340,13335,13335,18355
20200722,1515,13335,13345,13330,13335,46965
20200722,1516,13335,13340,13335,13335,25033
20200722,1517,13335,13345,13335,13335,49926
20200722,1518,13340,13345,13335,13345,38175
20200722,1519,13335,13340,13335,13340,25796
20200722,1520,13335,13340,13335,13340,48489
20200722,1530,13315,13315,13315,13315,450537