날짜,시간,시가,고가,저가,종가,거래량
20200731,0901,14095,14180,14090,14175,1251480
20200731,0902,14175,14210,14145,14145,1073867
20200731,0903,14145,14145,14080,14105,908129
20200731,0904,14105,14110,14025,14050,569326
20200731,0905,14050,14065,14025,14045,519895
20200731,0906,14045,14045,13990,14000,505370
20200731,0907,14000,14000,13960,13995,543724
20200731,0908,13995,14010,13985,14000,633469
20200731,0909,14000,14010,13975,13990,420878
20200731,0910,13990,13995,13930,13930,442464
20200731,0911,13935,13950,13915,13915,468452
20200731,0912,13915,13925,13905,13925,421948
20200731,0913,13920,13960,13920,13945,439272
20200731,0914,13950,13955,13930,13935,234658
20200731,0915,13935,13955,13930,13955,257736
20200731,0916,13960,13960,13920,13925,415270
20200731,0917,13925,13930,13895,13900,465297
20200731,0918,13900,13935,13890,13925,408577
20200731,0919,13930,13945,13925,13930,115993
20200731,0920,13930,13945,13930,13935,172782
20200731,0921,13935,13940,13910,13930,259826
20200731,0922,13930,13940,13925,13930,192911
20200731,0923,13935,13940,13905,13910,306844
20200731,0924,13910,13930,13900,13920,85378
20200731,0925,13920,13930,13895,13900,200119
20200731,0926,13900,13915,13875,13875,268656
20200731,0927,13880,13900,13875,13900,240140
20200731,0928,13895,13910,13890,13905,74117
20200731,0929,13905,13905,13860,13860,237280
20200731,0930,13865,13875,13855,13870,167719
20200731,0931,13870,13885,13860,13885,167223
20200731,0932,13885,13885,13840,13850,324619
20200731,0933,13850,13855,13820,13830,229974
20200731,0934,13820,13840,13815,13835,131085
20200731,0935,13835,13840,13820,13825,116570
20200731,0936,13825,13845,13820,13845,390858
20200731,0937,13845,13875,13840,13875,279070
20200731,0938,13870,13880,13865,13865,264969
20200731,0939,13870,13875,13855,13860,93298
20200731,0940,13860,13870,13840,13850,106177
20200731,0941,13845,13870,13840,13865,88274
20200731,0942,13860,13870,13855,13865,108899
20200731,0943,13865,13865,13845,13860,103612
20200731,0944,13860,13865,13845,13845,87901
20200731,0945,13845,13860,13840,13855,81789
20200731,0946,13860,13865,13845,13860,123781
20200731,0947,13860,13875,13855,13865,131162
20200731,0948,13865,13870,13850,13865,159169
20200731,0949,13865,13895,13860,13895,212368
20200731,0950,13895,13910,13890,13910,295546
20200731,0951,13910,13910,13890,13905,211024
20200731,0952,13905,13905,13885,13895,98128
20200731,0953,13895,13895,13875,13885,77973
20200731,0954,13885,13890,13865,13880,61976
20200731,0955,13875,13875,13860,13875,120853
20200731,0956,13870,13875,13855,13855,269996
20200731,0957,13860,13875,13855,13875,72745
20200731,0958,13875,13910,13875,13905,216114
20200731,0959,13905,13910,13890,13895,85998
20200731,1000,13895,13905,13890,13890,96150
20200731,1001,13890,13905,13870,13900,174874
20200731,1002,13900,13905,13895,13895,67239
20200731,1003,13895,13900,13875,13900,64052
20200731,1004,13900,13945,13895,13935,339938
20200731,1005,13935,13980,13935,13965,494042
20200731,1006,13970,13980,13960,13960,518878
20200731,1007,13960,13985,13960,13985,149685
20200731,1008,13985,13995,13970,13990,386956
20200731,1009,13995,14000,13985,13995,211075
20200731,1010,13995,14000,13970,13980,171534
20200731,1011,13980,13990,13975,13980,144523
20200731,1012,13975,13990,13970,13970,61650
20200731,1013,13970,13975,13965,13970,86817
20200731,1014,13970,13980,13955,13960,95037
20200731,1015,13960,13985,13960,13985,280795
20200731,1016,13985,13995,13980,13995,331153
20200731,1017,13995,14005,13990,13995,239251
20200731,1018,13995,14005,13985,13990,80673
20200731,1019,13990,13995,13970,13980,130194
20200731,1020,13985,14000,13980,13995,230041
20200731,1021,13995,14000,13985,13985,160570
20200731,1022,13990,13990,13955,13960,121753
20200731,1023,13960,13965,13940,13950,226267
20200731,1024,13945,13970,13945,13955,106157
20200731,1025,13955,13965,13950,13955,65709
20200731,1026,13955,13990,13950,13985,76049
20200731,1027,13980,13990,13975,13975,63201
20200731,1028,13975,13990,13975,13985,133497
20200731,1029,13990,14010,13985,14000,510759
20200731,1030,14000,14010,14000,14005,256861
20200731,1031,14005,14015,14000,14005,232255
20200731,1032,14005,14030,14000,14020,441455
20200731,1033,14020,14045,14020,14045,250355
20200731,1034,14040,14050,14030,14035,296438
20200731,1035,14035,14040,14030,14035,71271
20200731,1036,14040,14060,14035,14040,411895
20200731,1037,14045,14055,14035,14055,113807
20200731,1038,14055,14060,14050,14055,170943
20200731,1039,14055,14075,14055,14070,213730
20200731,1040,14070,14075,14065,14070,199738
20200731,1041,14070,14075,14050,14050,150637
20200731,1042,14050,14060,14045,14055,78385
20200731,1043,14060,14070,14030,14035,199477
20200731,1044,14035,14050,14030,14050,81935
20200731,1045,14045,14050,14035,14040,23723
20200731,1046,14040,14075,14040,14070,432555
20200731,1047,14075,14075,14050,14050,370503
20200731,1048,14050,14060,14045,14055,103595
20200731,1049,14050,14055,14040,14045,95839
20200731,1050,14040,14050,14035,14045,94115
20200731,1051,14045,14065,14045,14055,66444
20200731,1052,14055,14065,14050,14060,56463
20200731,1053,14060,14070,14055,14055,143815
20200731,1054,14055,14075,14055,14065,198691
20200731,1055,14065,14085,14060,14065,241289
20200731,1056,14065,14070,14050,14055,107883
20200731,1057,14055,14060,14035,14040,120329
20200731,1058,14045,14050,14035,14040,59122
20200731,1059,14040,14050,14040,14040,42109
20200731,1100,14040,14045,14035,14045,59343
20200731,1101,14040,14045,14025,14030,211316
20200731,1102,14025,14045,14025,14040,91990
20200731,1103,14040,14050,14035,14035,80674
20200731,1104,14035,14045,14025,14030,149081
20200731,1105,14025,14030,14015,14020,163337
20200731,1106,14020,14020,14005,14015,219301
20200731,1107,14010,14015,13995,14005,81373
20200731,1108,14005,14005,13990,13995,108284
20200731,1109,13995,13995,13980,13985,84432
20200731,1110,13985,13990,13975,13990,127304
20200731,1111,13985,13995,13970,13975,168857
20200731,1112,13970,13980,13960,13975,90813
20200731,1113,13975,13980,13970,13970,55569
20200731,1114,13970,13980,13965,13980,137561
20200731,1115,13970,13980,13965,13975,55043
20200731,1116,13975,13975,13945,13965,176615
20200731,1117,13965,13970,13960,13970,43591
20200731,1118,13970,13975,13955,13960,67804
20200731,1119,13960,13965,13950,13960,70194
20200731,1120,13960,13965,13950,13955,45914
20200731,1121,13955,13955,13935,13940,181177
20200731,1122,13935,13950,13930,13935,61905
20200731,1123,13935,13940,13925,13935,96958
20200731,1124,13930,13935,13925,13925,80151
20200731,1125,13925,13925,13905,13905,146800
20200731,1126,13910,13930,13900,13930,113462
20200731,1127,13930,13945,13925,13940,168372
20200731,1128,13940,13940,13925,13930,167440
20200731,1129,13930,13935,13910,13915,149173
20200731,1130,13915,13925,13910,13915,79595
20200731,1131,13915,13915,13885,13885,201668
20200731,1132,13890,13905,13885,13890,90741
20200731,1133,13890,13895,13880,13895,128810
20200731,1134,13895,13905,13885,13890,42030
20200731,1135,13895,13895,13880,13885,44625
20200731,1136,13885,13900,13880,13895,102619
20200731,1137,13895,13900,13885,13895,36927
20200731,1138,13895,13895,13875,13895,135882
20200731,1139,13895,13895,13885,13895,14135
20200731,1140,13895,13895,13885,13895,63250
20200731,1141,13895,13920,13890,13915,108571
20200731,1142,13910,13925,13910,13925,155413
20200731,1143,13925,13930,13920,13925,239022
20200731,1144,13930,13930,13915,13925,131250
20200731,1145,13930,13930,13915,13925,73523
20200731,1146,13920,13925,13905,13905,113042
20200731,1147,13910,13925,13905,13915,117115
20200731,1148,13915,13915,13900,13910,85499
20200731,1149,13910,13925,13910,13920,187223
20200731,1150,13920,13930,13915,13930,64869
20200731,1151,13930,13935,13915,13920,115026
20200731,1152,13915,13925,13915,13920,44209
20200731,1153,13925,13925,13910,13915,76105
20200731,1154,13915,13920,13905,13915,51879
20200731,1155,13910,13920,13905,13915,27809
20200731,1156,13920,13920,13910,13915,49286
20200731,1157,13915,13915,13905,13905,66382
20200731,1158,13905,13905,13885,13890,140354
20200731,1159,13890,13895,13875,13880,131279
20200731,1200,13875,13880,13860,13860,205866
20200731,1201,13860,13880,13855,13880,124843
20200731,1202,13875,13890,13870,13875,274013
20200731,1203,13875,13885,13870,13880,249440
20200731,1204,13875,13875,13860,13865,102934
20200731,1205,13865,13875,13860,13865,64760
20200731,1206,13865,13880,13855,13875,131489
20200731,1207,13875,13885,13870,13880,103235
20200731,1208,13885,13885,13870,13885,128574
20200731,1209,13885,13885,13875,13885,70060
20200731,1210,13885,13890,13875,13875,43870
20200731,1211,13875,13900,13870,13900,96770
20200731,1212,13900,13900,13890,13895,55164
20200731,1213,13900,13900,13890,13895,62156
20200731,1214,13895,13900,13890,13895,62259
20200731,1215,13895,13900,13895,13895,14600
20200731,1216,13895,13900,13890,13900,92342
20200731,1217,13900,13910,13895,13910,368015
20200731,1218,13910,13920,13905,13915,92471
20200731,1219,13915,13920,13905,13915,71632
20200731,1220,13915,13925,13915,13925,66014
20200731,1221,13920,13925,13910,13920,60008
20200731,1222,13920,13925,13920,13920,18373
20200731,1223,13920,13925,13920,13925,16087
20200731,1224,13920,13930,13920,13920,157098
20200731,1225,13920,13930,13920,13930,124112
20200731,1226,13930,13930,13915,13925,67331
20200731,1227,13925,13930,13925,13930,45689
20200731,1228,13925,13930,13920,13925,64711
20200731,1229,13920,13925,13915,13915,324319
20200731,1230,13915,13930,13915,13925,142242
20200731,1231,13925,13930,13920,13920,38509
20200731,1232,13920,13920,13900,13900,108059
20200731,1233,13900,13910,13900,13910,19086
20200731,1234,13910,13925,13905,13925,55223
20200731,1235,13925,13930,13925,13930,116548
20200731,1236,13930,13950,13930,13945,177565
20200731,1237,13945,13960,13945,13955,202743
20200731,1238,13955,13955,13945,13950,59106
20200731,1239,13950,13955,13940,13940,127762
20200731,1240,13935,13945,13935,13940,37770
20200731,1241,13940,13940,13925,13930,84722
20200731,1242,13930,13935,13925,13930,49728
20200731,1243,13925,13930,13925,13925,38486
20200731,1244,13925,13930,13925,13930,29217
20200731,1245,13930,13935,13930,13930,6639
20200731,1246,13930,13935,13920,13920,78629
20200731,1247,13920,13930,13920,13925,45456
20200731,1248,13925,13940,13925,13935,55784
20200731,1249,13935,13945,13935,13940,43313
20200731,1250,13940,13950,13940,13945,50533
20200731,1251,13945,13950,13935,13935,19418
20200731,1252,13940,13940,13940,13940,37514
20200731,1253,13940,13945,13940,13945,20539
20200731,1254,13945,13950,13945,13945,9673
20200731,1255,13945,13950,13945,13945,63295
20200731,1256,13945,13950,13940,13950,8732
20200731,1257,13950,13950,13935,13940,63385
20200731,1258,13935,13940,13930,13930,58099
20200731,1259,13930,13940,13930,13935,55934
20200731,1300,13935,13940,13930,13940,15909
20200731,1301,13940,13940,13915,13920,238453
20200731,1302,13915,13920,13895,13900,190764
20200731,1303,13900,13915,13895,13910,89225
20200731,1304,13910,13910,13905,13905,19239
20200731,1305,13905,13905,13900,13900,48406
20200731,1306,13900,13910,13890,13910,272292
20200731,1307,13910,13910,13895,13900,30644
20200731,1308,13900,13915,13900,13910,231365
20200731,1309,13915,13915,13910,13915,12173
20200731,1310,13920,13920,13910,13915,25747
20200731,1311,13920,13940,13920,13935,84910
20200731,1312,13940,13940,13930,13935,43807
20200731,1313,13940,13950,13935,13940,326126
20200731,1314,13945,13945,13925,13925,73627
20200731,1315,13930,13950,13930,13940,68509
20200731,1316,13940,13940,13930,13935,37921
20200731,1317,13935,13935,13930,13935,43381
20200731,1318,13940,13940,13920,13930,62533
20200731,1319,13930,13935,13920,13930,12519
20200731,1320,13935,13935,13925,13935,24684
20200731,1321,13935,13945,13935,13940,31327
20200731,1322,13940,13940,13935,13940,21141
20200731,1323,13935,13940,13935,13935,28355
20200731,1324,13940,13955,13940,13950,229388
20200731,1325,13950,13965,13950,13965,162798
20200731,1326,13960,13960,13955,13955,130253
20200731,1327,13955,13955,13940,13950,134768
20200731,1328,13950,13950,13935,13940,85931
20200731,1329,13935,13935,13920,13925,90707
20200731,1330,13920,13930,13920,13930,89422
20200731,1331,13930,13940,13925,13940,103963
20200731,1332,13940,13945,13935,13935,33324
20200731,1333,13935,13935,13925,13925,92866
20200731,1334,13925,13925,13920,13925,33866
20200731,1335,13925,13930,13915,13925,91670
20200731,1336,13920,13925,13910,13915,40563
20200731,1337,13915,13925,13905,13915,65835
20200731,1338,13915,13925,13915,13920,13011
20200731,1339,13920,13935,13920,13935,83032
20200731,1340,13935,13945,13935,13940,151112
20200731,1341,13940,13945,13935,13940,27643
20200731,1342,13940,13945,13935,13940,13429
20200731,1343,13940,13945,13920,13925,48189
20200731,1344,13925,13930,13915,13925,61484
20200731,1345,13930,13935,13925,13935,22271
20200731,1346,13930,13935,13925,13930,9308
20200731,1347,13925,13930,13920,13920,28439
20200731,1348,13920,13925,13920,13925,8254
20200731,1349,13925,13930,13920,13925,20652
20200731,1350,13925,13925,13920,13925,26027
20200731,1351,13920,13935,13920,13935,60166
20200731,1352,13935,13945,13935,13945,112260
20200731,1353,13945,13945,13935,13940,35268
20200731,1354,13935,13940,13935,13935,11281
20200731,1355,13940,13945,13935,13945,95130
20200731,1356,13945,13955,13935,13940,132587
20200731,1357,13940,13940,13930,13930,33709
20200731,1358,13930,13935,13925,13930,51715
20200731,1359,13930,13935,13930,13930,36907
20200731,1400,13935,13940,13930,13940,19993
20200731,1401,13940,13950,13935,13935,163992
20200731,1402,13940,13940,13925,13930,13433
20200731,1403,13930,13935,13930,13930,72163
20200731,1404,13930,13930,13920,13920,175080
20200731,1405,13920,13930,13915,13925,46543
20200731,1406,13925,13935,13925,13930,34264
20200731,1407,13930,13940,13930,13935,52832
20200731,1408,13930,13930,13915,13920,37444
20200731,1409,13920,13925,13915,13920,80067
20200731,1410,13925,13925,13915,13920,41555
20200731,1411,13920,13930,13910,13930,64386
20200731,1412,13930,13930,13925,13930,19810
20200731,1413,13930,13935,13925,13925,15474
20200731,1414,13925,13925,13910,13915,108387
20200731,1415,13915,13920,13910,13915,32638
20200731,1416,13915,13925,13910,13910,97165
20200731,1417,13915,13920,13910,13920,30179
20200731,1418,13920,13920,13915,13920,5316
20200731,1419,13920,13920,13890,13900,232668
20200731,1420,13900,13900,13885,13895,153295
20200731,1421,13895,13900,13875,13880,151032
20200731,1422,13880,13895,13880,13885,172659
20200731,1423,13885,13895,13880,13890,34590
20200731,1424,13890,13895,13885,13890,36626
20200731,1425,13895,13900,13885,13890,98848
20200731,1426,13890,13895,13860,13860,158486
20200731,1427,13865,13870,13860,13865,126883
20200731,1428,13865,13870,13855,13865,86533
20200731,1429,13860,13865,13855,13860,46538
20200731,1430,13860,13865,13845,13850,301345
20200731,1431,13845,13850,13830,13845,602668
20200731,1432,13850,13860,13840,13845,448619
20200731,1433,13845,13845,13825,13845,137422
20200731,1434,13845,13855,13840,13845,157713
20200731,1435,13840,13845,13830,13830,206879
20200731,1436,13830,13830,13810,13815,314666
20200731,1437,13815,13815,13795,13800,443918
20200731,1438,13800,13800,13780,13790,193264
20200731,1439,13790,13790,13770,13770,209812
20200731,1440,13770,13785,13765,13775,192908
20200731,1441,13775,13780,13735,13740,408706
20200731,1442,13740,13755,13740,13755,213989
20200731,1443,13755,13770,13745,13765,129162
20200731,1444,13765,13780,13765,13775,159861
20200731,1445,13775,13775,13765,13775,150937
20200731,1446,13775,13790,13770,13790,209529
20200731,1447,13790,13790,13775,13780,127017
20200731,1448,13780,13780,13770,13775,152407
20200731,1449,13775,13775,13755,13770,128211
20200731,1450,13770,13775,13760,13770,72498
20200731,1451,13770,13775,13765,13775,21577
20200731,1452,13770,13800,13770,13795,229260
20200731,1453,13795,13800,13785,13790,112267
20200731,1454,13790,13790,13775,13790,133645
20200731,1455,13790,13790,13760,13765,94475
20200731,1456,13765,13770,13745,13755,168689
20200731,1457,13750,13760,13735,13735,212784
20200731,1458,13735,13755,13735,13750,112364
20200731,1459,13750,13755,13735,13745,108298
20200731,1500,13750,13770,13750,13755,200704
20200731,1501,13755,13770,13740,13745,188489
20200731,1502,13745,13750,13735,13740,67378
20200731,1503,13735,13745,13730,13735,108021
20200731,1504,13735,13755,13735,13745,95199
20200731,1505,13745,13770,13740,13770,258615
20200731,1506,13765,13795,13765,13795,119566
20200731,1507,13795,13800,13780,13780,114256
20200731,1508,13780,13795,13765,13775,101816
20200731,1509,13775,13785,13765,13780,299356
20200731,1510,13780,13795,13775,13780,297076
20200731,1511,13780,13810,13780,13805,350212
20200731,1512,13805,13815,13780,13780,245758
20200731,1513,13780,13790,13770,13775,239905
20200731,1514,13770,13780,13760,13760,185229
20200731,1515,13760,13770,13760,13770,188109
20200731,1516,13765,13770,13740,13740,347076
20200731,1517,13740,13750,13730,13750,267914
20200731,1518,13750,13770,13750,13760,292695
20200731,1519,13760,13770,13760,13765,334121
20200731,1520,13765,13775,13765,13775,264187
20200731,1530,13780,13780,13780,13780,709365