날짜,시간,시가,고가,저가,종가,거래량
20200730,0901,14090,14105,14060,14070,939997
20200730,0902,14070,14075,14045,14065,712825
20200730,0903,14065,14095,14045,14045,576340
20200730,0904,14050,14060,14040,14055,280759
20200730,0905,14055,14085,14045,14080,377898
20200730,0906,14080,14170,14080,14165,730635
20200730,0907,14170,14190,14165,14185,533713
20200730,0908,14185,14200,14140,14140,554112
20200730,0909,14145,14160,14140,14155,464973
20200730,0910,14150,14160,14135,14140,287350
20200730,0911,14140,14155,14125,14155,278549
20200730,0912,14155,14170,14150,14165,386304
20200730,0913,14165,14175,14145,14150,350854
20200730,0914,14145,14170,14130,14140,319962
20200730,0915,14135,14145,14120,14120,181184
20200730,0916,14125,14125,14100,14100,351643
20200730,0917,14100,14115,14095,14110,178291
20200730,0918,14105,14130,14105,14125,159344
20200730,0919,14130,14150,14120,14130,310248
20200730,0920,14130,14155,14120,14150,289275
20200730,0921,14150,14175,14145,14160,333585
20200730,0922,14160,14165,14130,14145,427868
20200730,0923,14140,14155,14135,14145,105362
20200730,0924,14145,14165,14135,14155,194486
20200730,0925,14155,14175,14155,14175,228988
20200730,0926,14175,14175,14160,14165,100723
20200730,0927,14165,14170,14135,14140,161227
20200730,0928,14140,14140,14120,14130,187426
20200730,0929,14135,14140,14110,14135,347498
20200730,0930,14135,14140,14125,14130,54346
20200730,0931,14130,14155,14125,14145,221696
20200730,0932,14150,14155,14130,14135,138557
20200730,0933,14135,14145,14130,14135,52932
20200730,0934,14135,14135,14110,14120,176919
20200730,0935,14120,14125,14105,14110,103459
20200730,0936,14110,14125,14095,14120,354070
20200730,0937,14115,14140,14115,14135,108436
20200730,0938,14135,14135,14115,14125,79057
20200730,0939,14120,14125,14110,14115,70264
20200730,0940,14110,14110,14075,14090,320505
20200730,0941,14085,14095,14075,14090,179493
20200730,0942,14090,14090,14060,14065,233136
20200730,0943,14060,14090,14050,14085,261511
20200730,0944,14085,14090,14070,14085,162214
20200730,0945,14085,14085,14065,14065,131493
20200730,0946,14065,14065,14040,14040,206930
20200730,0947,14040,14070,14040,14060,141280
20200730,0948,14060,14070,14040,14045,131937
20200730,0949,14045,14060,14030,14055,231690
20200730,0950,14050,14065,14050,14060,85219
20200730,0951,14055,14060,14040,14055,83894
20200730,0952,14055,14055,14040,14055,59652
20200730,0953,14050,14065,14045,14065,114784
20200730,0954,14065,14085,14065,14075,298778
20200730,0955,14075,14100,14075,14100,128845
20200730,0956,14095,14105,14095,14105,266707
20200730,0957,14105,14105,14095,14100,234742
20200730,0958,14100,14105,14090,14105,153320
20200730,0959,14105,14135,14105,14125,340427
20200730,1000,14120,14130,14115,14120,102885
20200730,1001,14115,14145,14115,14135,277729
20200730,1002,14135,14140,14125,14135,180547
20200730,1003,14135,14135,14120,14125,299355
20200730,1004,14120,14140,14120,14130,58808
20200730,1005,14130,14150,14125,14145,479357
20200730,1006,14140,14160,14140,14150,211535
20200730,1007,14150,14155,14135,14135,220541
20200730,1008,14145,14150,14125,14135,77068
20200730,1009,14135,14140,14120,14125,75871
20200730,1010,14125,14125,14110,14120,182133
20200730,1011,14120,14135,14110,14110,91199
20200730,1012,14115,14115,14090,14090,145120
20200730,1013,14095,14095,14075,14080,182190
20200730,1014,14080,14085,14070,14075,101280
20200730,1015,14075,14095,14075,14095,139212
20200730,1016,14095,14120,14095,14105,263771
20200730,1017,14105,14105,14085,14085,103818
20200730,1018,14090,14100,14075,14090,161254
20200730,1019,14085,14090,14080,14080,65139
20200730,1020,14085,14090,14080,14090,70054
20200730,1021,14090,14115,14085,14110,151914
20200730,1022,14110,14115,14095,14100,74570
20200730,1023,14100,14120,14100,14115,145512
20200730,1024,14115,14115,14100,14105,71717
20200730,1025,14105,14105,14090,14100,130163
20200730,1026,14095,14105,14085,14085,76587
20200730,1027,14085,14095,14080,14090,42543
20200730,1028,14085,14090,14080,14080,117708
20200730,1029,14085,14085,14070,14075,168703
20200730,1030,14075,14090,14075,14085,56514
20200730,1031,14085,14095,14065,14085,184533
20200730,1032,14080,14110,14075,14105,292159
20200730,1033,14110,14120,14095,14100,196190
20200730,1034,14100,14100,14080,14080,64973
20200730,1035,14085,14095,14080,14085,160107
20200730,1036,14085,14085,14055,14070,430098
20200730,1037,14070,14080,14055,14070,217741
20200730,1038,14070,14075,14060,14075,66490
20200730,1039,14075,14080,14055,14055,79575
20200730,1040,14060,14065,14050,14065,126574
20200730,1041,14065,14090,14060,14060,163929
20200730,1042,14060,14065,14045,14060,171292
20200730,1043,14060,14085,14060,14085,220615
20200730,1044,14085,14100,14070,14090,438259
20200730,1045,14095,14095,14075,14075,74080
20200730,1046,14080,14085,14060,14065,143564
20200730,1047,14060,14060,14030,14040,349848
20200730,1048,14040,14050,14035,14035,134536
20200730,1049,14040,14050,14035,14045,44118
20200730,1050,14045,14045,14020,14025,362719
20200730,1051,14025,14030,14015,14020,202647
20200730,1052,14020,14045,14020,14040,160713
20200730,1053,14040,14055,14040,14050,136473
20200730,1054,14050,14055,14040,14040,217766
20200730,1055,14040,14050,14035,14035,35290
20200730,1056,14035,14045,14015,14020,147961
20200730,1057,14020,14035,14015,14020,216187
20200730,1058,14020,14030,14010,14020,124640
20200730,1059,14015,14025,14015,14025,64655
20200730,1100,14025,14035,14020,14030,134100
20200730,1101,14030,14045,14025,14040,151865
20200730,1102,14040,14045,14030,14035,55842
20200730,1103,14035,14045,14030,14035,32023
20200730,1104,14035,14040,14025,14030,31534
20200730,1105,14025,14030,14020,14025,50031
20200730,1106,14020,14025,14010,14015,122782
20200730,1107,14020,14020,14005,14010,153804
20200730,1108,14010,14010,13995,14000,358041
20200730,1109,14000,14015,13995,14005,61853
20200730,1110,14005,14010,14000,14005,44577
20200730,1111,14000,14015,13990,14010,110598
20200730,1112,14010,14015,14005,14015,45823
20200730,1113,14015,14025,14005,14025,183209
20200730,1114,14020,14030,14010,14015,220585
20200730,1115,14015,14015,14000,14005,64438
20200730,1116,14005,14010,14000,14005,93199
20200730,1117,14000,14005,13995,13995,87720
20200730,1118,14000,14000,13985,13990,134619
20200730,1119,13990,14010,13990,14005,66418
20200730,1120,14005,14010,14000,14005,46896
20200730,1121,14005,14010,13995,14000,73254
20200730,1122,14000,14005,13990,13995,43628
20200730,1123,13990,14000,13985,13985,76279
20200730,1124,13985,14000,13985,13995,106680
20200730,1125,13995,14015,13995,14010,209497
20200730,1126,14010,14020,14000,14020,205292
20200730,1127,14015,14035,14015,14030,285662
20200730,1128,14030,14040,14030,14040,191878
20200730,1129,14040,14045,14035,14040,85048
20200730,1130,14040,14045,14035,14045,115943
20200730,1131,14040,14050,14040,14045,94872
20200730,1132,14045,14050,14040,14045,101588
20200730,1133,14045,14055,14040,14050,147306
20200730,1134,14050,14050,14040,14040,28394
20200730,1135,14040,14040,14030,14035,52390
20200730,1136,14035,14040,14030,14030,45989
20200730,1137,14030,14035,14030,14030,42868
20200730,1138,14035,14045,14035,14040,139213
20200730,1139,14040,14040,14030,14035,6581
20200730,1140,14035,14045,14035,14045,69044
20200730,1141,14045,14045,14030,14035,43283
20200730,1142,14035,14040,14030,14035,18015
20200730,1143,14035,14040,14030,14040,34900
20200730,1144,14035,14045,14035,14040,17285
20200730,1145,14040,14040,14030,14030,17711
20200730,1146,14025,14040,14025,14030,26486
20200730,1147,14030,14040,14030,14035,41627
20200730,1148,14035,14035,14025,14035,71859
20200730,1149,14035,14055,14035,14055,130492
20200730,1150,14055,14060,14045,14055,55914
20200730,1151,14055,14060,14045,14050,56249
20200730,1152,14050,14055,14045,14055,29240
20200730,1153,14055,14055,14045,14050,33142
20200730,1154,14050,14050,14045,14045,29614
20200730,1155,14050,14055,14040,14045,48220
20200730,1156,14040,14045,14030,14035,103683
20200730,1157,14030,14035,14025,14035,13735
20200730,1158,14030,14035,14020,14030,94399
20200730,1159,14030,14035,14025,14035,2554
20200730,1200,14035,14035,14025,14035,31372
20200730,1201,14035,14040,14030,14035,15941
20200730,1202,14035,14035,14030,14030,16955
20200730,1203,14030,14040,14030,14040,47890
20200730,1204,14040,14050,14035,14050,89096
20200730,1205,14050,14065,14045,14060,153018
20200730,1206,14060,14065,14045,14050,142410
20200730,1207,14055,14055,14050,14050,54387
20200730,1208,14050,14060,14050,14055,39258
20200730,1209,14060,14065,14055,14060,70763
20200730,1210,14060,14070,14060,14070,70589
20200730,1211,14070,14070,14065,14070,48041
20200730,1212,14065,14075,14065,14065,46626
20200730,1213,14070,14070,14060,14065,31590
20200730,1214,14060,14070,14060,14065,24363
20200730,1215,14065,14070,14060,14065,24724
20200730,1216,14065,14075,14060,14065,143087
20200730,1217,14065,14065,14055,14060,35152
20200730,1218,14060,14065,14060,14065,57851
20200730,1219,14065,14090,14060,14090,295762
20200730,1220,14085,14090,14080,14080,64338
20200730,1221,14085,14090,14080,14080,52403
20200730,1222,14080,14085,14075,14075,47770
20200730,1223,14075,14080,14075,14080,66165
20200730,1224,14080,14090,14080,14085,82167
20200730,1225,14085,14090,14080,14085,30636
20200730,1226,14085,14090,14080,14085,19255
20200730,1227,14085,14085,14075,14080,164056
20200730,1228,14080,14080,14060,14065,43371
20200730,1229,14065,14065,14045,14055,95327
20200730,1230,14055,14055,14050,14055,44213
20200730,1231,14055,14055,14035,14050,175564
20200730,1232,14050,14050,14040,14045,60126
20200730,1233,14045,14045,14025,14035,93510
20200730,1234,14035,14035,14025,14035,34575
20200730,1235,14035,14040,14030,14035,22422
20200730,1236,14035,14045,14035,14045,150898
20200730,1237,14045,14050,14040,14050,39997
20200730,1238,14050,14050,14045,14045,25863
20200730,1239,14045,14050,14040,14045,9517
20200730,1240,14045,14050,14045,14045,24531
20200730,1241,14045,14050,14040,14045,41141
20200730,1242,14045,14045,14040,14045,17660
20200730,1243,14045,14055,14045,14055,104323
20200730,1244,14055,14065,14055,14065,93565
20200730,1245,14060,14065,14055,14060,34571
20200730,1246,14060,14065,14050,14050,32094
20200730,1247,14050,14055,14045,14050,22609
20200730,1248,14050,14055,14050,14055,18649
20200730,1249,14055,14060,14055,14055,6256
20200730,1250,14055,14065,14055,14060,29861
20200730,1251,14060,14070,14060,14065,59602
20200730,1252,14065,14070,14060,14060,53308
20200730,1253,14060,14065,14055,14060,10215
20200730,1254,14060,14065,14055,14065,15020
20200730,1255,14060,14070,14060,14065,30739
20200730,1256,14065,14075,14060,14075,37109
20200730,1257,14075,14080,14070,14075,81184
20200730,1258,14075,14075,14070,14070,13506
20200730,1259,14065,14070,14060,14065,15982
20200730,1300,14065,14065,14060,14065,34848
20200730,1301,14065,14070,14060,14065,23349
20200730,1302,14065,14075,14065,14070,26029
20200730,1303,14075,14075,14055,14060,39296
20200730,1304,14060,14065,14055,14060,41300
20200730,1305,14055,14060,14050,14050,70262
20200730,1306,14050,14065,14050,14060,37500
20200730,1307,14060,14070,14055,14070,75899
20200730,1308,14070,14080,14065,14075,107127
20200730,1309,14070,14080,14065,14065,104513
20200730,1310,14065,14075,14060,14070,43252
20200730,1311,14070,14075,14065,14065,54058
20200730,1312,14065,14065,14060,14065,6166
20200730,1313,14060,14060,14055,14060,23546
20200730,1314,14055,14060,14045,14050,60631
20200730,1315,14050,14050,14040,14040,50474
20200730,1316,14035,14035,14020,14025,153355
20200730,1317,14025,14030,14010,14015,58900
20200730,1318,14020,14030,14010,14030,62109
20200730,1319,14030,14030,14015,14020,110674
20200730,1320,14015,14025,14015,14020,30585
20200730,1321,14020,14025,14015,14025,37028
20200730,1322,14025,14030,14020,14025,36997
20200730,1323,14025,14035,14020,14035,85303
20200730,1324,14035,14040,14025,14030,108728
20200730,1325,14030,14035,14025,14030,14462
20200730,1326,14030,14040,14030,14035,20291
20200730,1327,14035,14040,14030,14030,40216
20200730,1328,14030,14035,14030,14035,96721
20200730,1329,14035,14040,14035,14035,7820
20200730,1330,14035,14035,14030,14030,30246
20200730,1331,14030,14035,14030,14030,30525
20200730,1332,14035,14035,14030,14035,19726
20200730,1333,14035,14040,14030,14035,11656
20200730,1334,14040,14050,14035,14050,66504
20200730,1335,14050,14060,14050,14060,131058
20200730,1336,14060,14060,14055,14055,33472
20200730,1337,14055,14060,14045,14050,45495
20200730,1338,14050,14060,14045,14055,56751
20200730,1339,14055,14065,14055,14055,75226
20200730,1340,14060,14065,14055,14060,46693
20200730,1341,14060,14065,14055,14065,78292
20200730,1342,14065,14080,14065,14070,223015
20200730,1343,14075,14075,14070,14075,42994
20200730,1344,14080,14080,14065,14065,81817
20200730,1345,14075,14075,14070,14070,51579
20200730,1346,14070,14075,14065,14075,94966
20200730,1347,14070,14075,14070,14075,50763
20200730,1348,14075,14080,14070,14070,7439
20200730,1349,14070,14070,14065,14070,55030
20200730,1350,14070,14075,14070,14075,62009
20200730,1351,14075,14085,14075,14075,263625
20200730,1352,14075,14085,14075,14080,131483
20200730,1353,14085,14090,14075,14080,100052
20200730,1354,14080,14085,14075,14080,61133
20200730,1355,14085,14085,14075,14085,50475
20200730,1356,14080,14085,14070,14075,78144
20200730,1357,14075,14080,14070,14075,10129
20200730,1358,14075,14075,14065,14065,31506
20200730,1359,14070,14080,14070,14070,96849
20200730,1400,14070,14075,14065,14065,54150
20200730,1401,14070,14075,14055,14060,26082
20200730,1402,14060,14065,14060,14060,13541
20200730,1403,14065,14065,14055,14065,80345
20200730,1404,14065,14075,14060,14075,66791
20200730,1405,14075,14075,14065,14065,44033
20200730,1406,14070,14080,14065,14080,61950
20200730,1407,14075,14075,14065,14070,40143
20200730,1408,14065,14070,14065,14070,16185
20200730,1409,14070,14075,14060,14070,22540
20200730,1410,14070,14070,14060,14060,20831
20200730,1411,14060,14060,14045,14045,98331
20200730,1412,14045,14055,14045,14055,57054
20200730,1413,14055,14055,14045,14050,114903
20200730,1414,14050,14060,14045,14060,105722
20200730,1415,14060,14070,14055,14065,188747
20200730,1416,14065,14070,14055,14055,28614
20200730,1417,14055,14065,14055,14065,2840
20200730,1418,14065,14075,14065,14070,86664
20200730,1419,14065,14075,14060,14070,299366
20200730,1420,14070,14070,14050,14055,205906
20200730,1421,14050,14065,14050,14060,99589
20200730,1422,14060,14060,14050,14050,106883
20200730,1423,14055,14060,14050,14055,3400
20200730,1424,14055,14060,14055,14055,98377
20200730,1425,14055,14060,14050,14060,59759
20200730,1426,14060,14070,14055,14065,96834
20200730,1427,14065,14065,14050,14050,21332
20200730,1428,14055,14060,14050,14055,8343
20200730,1429,14055,14055,14045,14045,179469
20200730,1430,14045,14050,14035,14045,128031
20200730,1431,14040,14050,14040,14050,75249
20200730,1432,14045,14045,14040,14040,22048
20200730,1433,14040,14045,14025,14035,166139
20200730,1434,14035,14045,14025,14045,69541
20200730,1435,14045,14045,14030,14035,22705
20200730,1436,14035,14040,14020,14025,191492
20200730,1437,14025,14025,14010,14015,170426
20200730,1438,14020,14050,14020,14045,211744
20200730,1439,14045,14055,14045,14050,184407
20200730,1440,14050,14055,14045,14050,34985
20200730,1441,14050,14055,14045,14050,35321
20200730,1442,14050,14050,14040,14045,31940
20200730,1443,14045,14050,14040,14040,41517
20200730,1444,14040,14045,14040,14045,135718
20200730,1445,14045,14045,14035,14035,75983
20200730,1446,14035,14040,14030,14035,14279
20200730,1447,14035,14035,14015,14015,94973
20200730,1448,14020,14025,14005,14025,107684
20200730,1449,14020,14020,14010,14010,90460
20200730,1450,14015,14025,14010,14020,21317
20200730,1451,14020,14040,14020,14025,62995
20200730,1452,14020,14030,14020,14030,41686
20200730,1453,14030,14045,14025,14040,59565
20200730,1454,14045,14045,14035,14045,84406
20200730,1455,14050,14050,14040,14050,171983
20200730,1456,14050,14055,14045,14055,116285
20200730,1457,14055,14065,14050,14065,270970
20200730,1458,14065,14065,14060,14060,38981
20200730,1459,14060,14070,14060,14065,141487
20200730,1500,14065,14070,14055,14060,106286
20200730,1501,14055,14070,14050,14060,87825
20200730,1502,14065,14065,14055,14065,52670
20200730,1503,14065,14070,14055,14060,74831
20200730,1504,14055,14055,14040,14045,47371
20200730,1505,14045,14045,14035,14040,123050
20200730,1506,14040,14045,14035,14040,133428
20200730,1507,14045,14045,14035,14045,8793
20200730,1508,14045,14050,14035,14040,102187
20200730,1509,14040,14045,14035,14035,45023
20200730,1510,14035,14040,14030,14035,52129
20200730,1511,14035,14040,14025,14030,57624
20200730,1512,14030,14035,14025,14030,53012
20200730,1513,14030,14030,14015,14020,61625
20200730,1514,14025,14025,14005,14005,116366
20200730,1515,14005,14010,14005,14005,113214
20200730,1516,14000,14015,14000,14015,97648
20200730,1517,14015,14020,14010,14010,64879
20200730,1518,14010,14015,14005,14015,45949
20200730,1519,14010,14020,14010,14010,136110
20200730,1520,14005,14010,14005,14010,113423
20200730,1530,13985,13985,13985,13985,515549