날짜,시간,시가,고가,저가,종가,거래량
20200730,0901,4500,4530,4500,4525,3909268
20200730,0902,4525,4535,4525,4525,1129162
20200730,0903,4525,4535,4520,4530,1450288
20200730,0904,4535,4540,4530,4530,448321
20200730,0905,4530,4535,4520,4525,859438
20200730,0906,4525,4525,4490,4495,2105601
20200730,0907,4490,4495,4485,4490,1153075
20200730,0908,4490,4500,4485,4500,916122
20200730,0909,4505,4505,4495,4500,1210947
20200730,0910,4500,4510,4495,4505,758105
20200730,0911,4505,4510,4500,4505,800330
20200730,0912,4500,4505,4490,4500,710111
20200730,0913,4500,4505,4490,4500,807628
20200730,0914,4505,4510,4495,4505,707167
20200730,0915,4505,4510,4505,4510,380459
20200730,0916,4510,4520,4510,4515,967202
20200730,0917,4520,4520,4510,4515,589113
20200730,0918,4515,4515,4505,4510,402480
20200730,0919,4510,4510,4500,4510,470628
20200730,0920,4510,4515,4500,4500,626447
20200730,0921,4500,4505,4490,4500,557632
20200730,0922,4495,4510,4495,4505,646459
20200730,0923,4500,4505,4500,4500,167379
20200730,0924,4500,4505,4495,4500,457497
20200730,0925,4500,4500,4490,4495,620661
20200730,0926,4495,4500,4490,4495,410571
20200730,0927,4495,4505,4495,4505,574923
20200730,0928,4505,4510,4505,4510,125793
20200730,0929,4510,4515,4505,4510,867278
20200730,0930,4510,4510,4505,4510,242919
20200730,0931,4510,4510,4500,4505,723248
20200730,0932,4500,4510,4500,4510,405129
20200730,0933,4505,4510,4500,4505,87490
20200730,0934,4505,4515,4505,4510,466384
20200730,0935,4510,4520,4510,4515,633598
20200730,0936,4515,4520,4510,4510,331215
20200730,0937,4510,4515,4500,4505,388348
20200730,0938,4505,4515,4505,4510,252471
20200730,0939,4510,4515,4510,4510,54376
20200730,0940,4515,4525,4515,4520,877059
20200730,0941,4525,4530,4515,4520,793821
20200730,0942,4525,4530,4520,4530,397850
20200730,0943,4530,4535,4520,4520,476642
20200730,0944,4525,4530,4520,4525,420411
20200730,0945,4520,4535,4520,4530,504679
20200730,0946,4530,4540,4530,4540,624812
20200730,0947,4540,4540,4525,4530,621821
20200730,0948,4530,4540,4525,4540,278551
20200730,0949,4540,4540,4530,4535,522393
20200730,0950,4535,4535,4530,4535,56402
20200730,0951,4530,4540,4530,4535,369825
20200730,0952,4535,4540,4530,4535,226511
20200730,0953,4535,4540,4530,4530,829010
20200730,0954,4530,4530,4520,4525,629365
20200730,0955,4525,4525,4515,4520,642158
20200730,0956,4520,4525,4515,4520,246069
20200730,0957,4520,4520,4515,4520,83804
20200730,0958,4515,4520,4515,4520,87571
20200730,0959,4515,4520,4505,4510,854905
20200730,1000,4510,4515,4505,4510,322104
20200730,1001,4510,4515,4500,4505,722505
20200730,1002,4510,4510,4505,4510,178172
20200730,1003,4505,4515,4505,4510,221453
20200730,1004,4510,4515,4505,4510,362393
20200730,1005,4510,4510,4500,4505,277949
20200730,1006,4505,4505,4495,4500,912983
20200730,1007,4500,4505,4495,4500,183570
20200730,1008,4505,4510,4500,4505,292068
20200730,1009,4505,4510,4500,4510,207209
20200730,1010,4505,4515,4505,4510,336140
20200730,1011,4510,4515,4505,4515,330740
20200730,1012,4515,4520,4510,4520,388778
20200730,1013,4520,4530,4515,4520,592052
20200730,1014,4525,4530,4520,4525,299179
20200730,1015,4525,4525,4515,4515,445992
20200730,1016,4520,4520,4510,4515,578661
20200730,1017,4515,4525,4515,4520,162599
20200730,1018,4525,4525,4520,4520,208493
20200730,1019,4520,4525,4520,4520,28258
20200730,1020,4525,4525,4520,4520,172162
20200730,1021,4520,4525,4510,4515,176552
20200730,1022,4510,4520,4510,4515,59895
20200730,1023,4520,4520,4510,4510,114476
20200730,1024,4515,4520,4510,4515,292775
20200730,1025,4515,4520,4515,4520,276094
20200730,1026,4520,4520,4515,4520,187961
20200730,1027,4520,4525,4520,4520,91245
20200730,1028,4520,4525,4520,4525,27389
20200730,1029,4525,4530,4520,4525,857983
20200730,1030,4525,4530,4520,4520,153757
20200730,1031,4520,4530,4520,4525,270515
20200730,1032,4525,4525,4510,4515,629786
20200730,1033,4515,4520,4510,4515,132380
20200730,1034,4515,4525,4515,4525,226692
20200730,1035,4525,4525,4520,4525,398134
20200730,1036,4525,4535,4520,4530,816053
20200730,1037,4530,4535,4525,4530,804156
20200730,1038,4530,4530,4525,4525,115274
20200730,1039,4525,4535,4525,4535,192200
20200730,1040,4530,4535,4530,4530,119700
20200730,1041,4530,4530,4525,4530,316832
20200730,1042,4530,4540,4530,4530,863121
20200730,1043,4530,4530,4520,4520,404820
20200730,1044,4525,4530,4520,4520,403989
20200730,1045,4520,4530,4515,4525,241763
20200730,1046,4520,4530,4520,4530,235584
20200730,1047,4530,4540,4530,4540,679552
20200730,1048,4540,4540,4535,4540,378212
20200730,1049,4540,4540,4535,4540,40405
20200730,1050,4535,4545,4535,4540,1052333
20200730,1051,4540,4545,4540,4545,683899
20200730,1052,4545,4545,4535,4540,418949
20200730,1053,4540,4540,4530,4535,392069
20200730,1054,4535,4540,4530,4540,123325
20200730,1055,4535,4540,4535,4540,140555
20200730,1056,4540,4545,4535,4545,352744
20200730,1057,4545,4545,4540,4545,170782
20200730,1058,4545,4550,4540,4545,125434
20200730,1059,4545,4545,4540,4545,223013
20200730,1100,4545,4545,4540,4540,76421
20200730,1101,4540,4545,4535,4535,140661
20200730,1102,4535,4540,4535,4535,17646
20200730,1103,4540,4545,4535,4540,224703
20200730,1104,4540,4540,4535,4540,111551
20200730,1105,4540,4545,4540,4545,9378
20200730,1106,4545,4550,4540,4545,478800
20200730,1107,4545,4550,4545,4545,78789
20200730,1108,4550,4555,4545,4555,643373
20200730,1109,4550,4555,4545,4550,398368
20200730,1110,4550,4555,4545,4550,196041
20200730,1111,4550,4555,4545,4550,291152
20200730,1112,4550,4550,4545,4550,65922
20200730,1113,4550,4550,4540,4540,257529
20200730,1114,4540,4550,4540,4550,114779
20200730,1115,4545,4550,4545,4550,57615
20200730,1116,4550,4555,4545,4550,416758
20200730,1117,4550,4555,4550,4550,59964
20200730,1118,4550,4560,4550,4555,784087
20200730,1119,4555,4555,4545,4550,496935
20200730,1120,4550,4550,4545,4545,53407
20200730,1121,4545,4555,4545,4550,139587
20200730,1122,4550,4555,4550,4555,14700
20200730,1123,4555,4560,4550,4555,302188
20200730,1124,4555,4560,4555,4555,82540
20200730,1125,4555,4555,4545,4545,265177
20200730,1126,4550,4550,4545,4545,51162
20200730,1127,4545,4545,4540,4545,615932
20200730,1128,4540,4545,4535,4540,106203
20200730,1129,4540,4540,4535,4540,92660
20200730,1130,4540,4540,4535,4540,153909
20200730,1131,4540,4540,4530,4535,561510
20200730,1132,4535,4540,4535,4535,131110
20200730,1133,4540,4540,4530,4535,354071
20200730,1134,4535,4540,4530,4535,59893
20200730,1135,4540,4545,4535,4540,248774
20200730,1136,4540,4545,4540,4540,99169
20200730,1137,4545,4545,4535,4540,143882
20200730,1138,4540,4540,4535,4535,16499
20200730,1139,4540,4540,4535,4540,69719
20200730,1140,4540,4540,4535,4535,27962
20200730,1141,4540,4545,4535,4545,137519
20200730,1142,4540,4540,4535,4540,43537
20200730,1143,4540,4545,4535,4540,28902
20200730,1144,4540,4540,4535,4540,6900
20200730,1145,4540,4545,4535,4545,123768
20200730,1146,4545,4545,4535,4540,79383
20200730,1147,4540,4545,4535,4540,194511
20200730,1148,4535,4545,4535,4535,57689
20200730,1149,4540,4540,4530,4535,458042
20200730,1150,4535,4535,4530,4530,48005
20200730,1151,4530,4535,4530,4535,35390
20200730,1152,4535,4540,4530,4535,170302
20200730,1153,4535,4535,4530,4530,26023
20200730,1154,4535,4535,4530,4530,58206
20200730,1155,4535,4535,4530,4535,39022
20200730,1156,4535,4540,4535,4540,310474
20200730,1157,4540,4545,4535,4545,126895
20200730,1158,4540,4545,4540,4545,21853
20200730,1159,4545,4545,4540,4540,172958
20200730,1200,4540,4545,4540,4540,41746
20200730,1201,4540,4540,4535,4540,2601
20200730,1202,4540,4540,4535,4540,66658
20200730,1203,4540,4540,4535,4540,43197
20200730,1204,4540,4540,4535,4535,559365
20200730,1205,4535,4535,4530,4530,713992
20200730,1206,4535,4535,4530,4535,50533
20200730,1207,4535,4535,4530,4535,24108
20200730,1208,4535,4535,4530,4535,7322
20200730,1209,4535,4535,4530,4530,79585
20200730,1210,4530,4535,4525,4530,184261
20200730,1211,4525,4530,4525,4530,13486
20200730,1212,4530,4530,4525,4530,33339
20200730,1213,4530,4535,4525,4530,224076
20200730,1214,4535,4535,4525,4530,132140
20200730,1215,4530,4535,4525,4530,37604
20200730,1216,4530,4535,4525,4530,158693
20200730,1217,4530,4535,4530,4530,28164
20200730,1218,4530,4535,4530,4530,115244
20200730,1219,4530,4535,4520,4525,320091
20200730,1220,4520,4525,4520,4525,46043
20200730,1221,4525,4525,4520,4525,51454
20200730,1222,4525,4530,4520,4525,237329
20200730,1223,4530,4530,4525,4525,67476
20200730,1224,4525,4525,4520,4525,7781
20200730,1225,4525,4525,4520,4525,34636
20200730,1226,4520,4525,4520,4525,10922
20200730,1227,4525,4530,4520,4525,410701
20200730,1228,4525,4535,4525,4530,187341
20200730,1229,4535,4535,4525,4530,48133
20200730,1230,4535,4535,4530,4535,30822
20200730,1231,4530,4540,4530,4535,307719
20200730,1232,4535,4540,4535,4540,208644
20200730,1233,4540,4545,4535,4540,474615
20200730,1234,4540,4545,4540,4540,132265
20200730,1235,4545,4545,4535,4540,161628
20200730,1236,4540,4540,4535,4540,105761
20200730,1237,4540,4540,4535,4535,130358
20200730,1238,4535,4540,4535,4540,63027
20200730,1239,4535,4540,4535,4535,9832
20200730,1240,4535,4540,4530,4535,124025
20200730,1241,4535,4540,4535,4540,74601
20200730,1242,4535,4540,4535,4535,32694
20200730,1243,4535,4535,4530,4535,28984
20200730,1244,4535,4535,4530,4530,435052
20200730,1245,4530,4535,4530,4530,53337
20200730,1246,4530,4535,4530,4535,70315
20200730,1247,4535,4540,4530,4535,313343
20200730,1248,4535,4535,4530,4535,19195
20200730,1249,4535,4535,4530,4530,18727
20200730,1250,4535,4535,4530,4530,53012
20200730,1251,4530,4535,4530,4530,160313
20200730,1252,4525,4530,4525,4530,124160
20200730,1253,4530,4535,4530,4530,94141
20200730,1254,4530,4535,4530,4535,26377
20200730,1255,4530,4535,4525,4530,184655
20200730,1256,4530,4530,4525,4530,17436
20200730,1257,4530,4530,4525,4525,895975
20200730,1258,4525,4530,4525,4530,32499
20200730,1259,4530,4530,4525,4530,140557
20200730,1300,4530,4535,4525,4530,51613
20200730,1301,4530,4535,4525,4530,53114
20200730,1302,4530,4535,4525,4530,14066
20200730,1303,4530,4535,4525,4535,132559
20200730,1304,4535,4535,4530,4535,180624
20200730,1305,4535,4535,4530,4535,85901
20200730,1306,4535,4535,4525,4535,222642
20200730,1307,4535,4535,4525,4530,58905
20200730,1308,4530,4530,4525,4530,333712
20200730,1309,4530,4530,4525,4530,322147
20200730,1310,4530,4530,4525,4530,7836
20200730,1311,4530,4530,4530,4530,14535
20200730,1312,4530,4530,4525,4530,23883
20200730,1313,4530,4535,4530,4530,363904
20200730,1314,4535,4535,4530,4535,34226
20200730,1315,4535,4540,4530,4535,504442
20200730,1316,4540,4545,4535,4545,873319
20200730,1317,4545,4545,4540,4545,65970
20200730,1318,4545,4550,4540,4545,615503
20200730,1319,4545,4550,4540,4545,172679
20200730,1320,4540,4545,4540,4545,118414
20200730,1321,4545,4550,4540,4545,114397
20200730,1322,4545,4545,4540,4545,15657
20200730,1323,4545,4545,4535,4540,519795
20200730,1324,4540,4545,4535,4540,76733
20200730,1325,4540,4545,4540,4540,238025
20200730,1326,4540,4545,4535,4535,17884
20200730,1327,4535,4545,4535,4545,67624
20200730,1328,4545,4545,4540,4540,36129
20200730,1329,4535,4540,4535,4535,24063
20200730,1330,4540,4540,4535,4540,20138
20200730,1331,4540,4540,4535,4540,66349
20200730,1332,4540,4540,4535,4540,43509
20200730,1333,4535,4540,4535,4540,10101
20200730,1334,4535,4540,4535,4535,434650
20200730,1335,4530,4535,4530,4535,75874
20200730,1336,4535,4535,4530,4530,1687
20200730,1337,4530,4535,4530,4530,21198
20200730,1338,4530,4535,4530,4535,86210
20200730,1339,4535,4535,4530,4535,298173
20200730,1340,4530,4530,4525,4530,104530
20200730,1341,4530,4535,4525,4530,99268
20200730,1342,4530,4530,4525,4525,601956
20200730,1343,4530,4530,4525,4525,202574
20200730,1344,4525,4530,4520,4530,333349
20200730,1345,4530,4530,4525,4530,64779
20200730,1346,4530,4530,4525,4525,159092
20200730,1347,4525,4530,4525,4525,72784
20200730,1348,4525,4530,4520,4530,159566
20200730,1349,4530,4530,4525,4530,5603
20200730,1350,4530,4530,4520,4530,300807
20200730,1351,4525,4525,4520,4525,25844
20200730,1352,4525,4525,4520,4525,12239
20200730,1353,4525,4525,4520,4525,53671
20200730,1354,4520,4525,4520,4525,16718
20200730,1355,4520,4525,4520,4525,11111
20200730,1356,4525,4530,4520,4525,399418
20200730,1357,4525,4530,4520,4525,136908
20200730,1358,4530,4530,4525,4530,15828
20200730,1359,4530,4530,4525,4525,233960
20200730,1400,4530,4530,4525,4525,8207
20200730,1401,4530,4535,4525,4530,505427
20200730,1402,4530,4530,4525,4525,19251
20200730,1403,4525,4530,4525,4525,196569
20200730,1404,4530,4530,4525,4525,340393
20200730,1405,4525,4530,4525,4530,26192
20200730,1406,4530,4530,4525,4525,273509
20200730,1407,4525,4530,4525,4530,89767
20200730,1408,4530,4530,4525,4530,12304
20200730,1409,4530,4530,4525,4530,9997
20200730,1410,4530,4530,4525,4530,33502
20200730,1411,4530,4535,4525,4535,524964
20200730,1412,4535,4535,4530,4535,470723
20200730,1413,4535,4535,4530,4530,21828
20200730,1414,4535,4535,4530,4530,17763
20200730,1415,4530,4535,4525,4525,145322
20200730,1416,4525,4535,4525,4535,187611
20200730,1417,4535,4535,4525,4530,59325
20200730,1418,4530,4530,4525,4525,9993
20200730,1419,4530,4530,4525,4530,6579
20200730,1420,4525,4535,4525,4535,173059
20200730,1421,4535,4535,4530,4535,115949
20200730,1422,4535,4535,4530,4535,232105
20200730,1423,4535,4535,4530,4535,15586
20200730,1424,4535,4535,4530,4535,2300
20200730,1425,4535,4535,4530,4530,139632
20200730,1426,4535,4535,4525,4530,249222
20200730,1427,4530,4535,4530,4535,36696
20200730,1428,4535,4535,4530,4530,10918
20200730,1429,4535,4540,4530,4535,742977
20200730,1430,4535,4540,4535,4540,121893
20200730,1431,4535,4540,4530,4535,218423
20200730,1432,4535,4540,4535,4540,221007
20200730,1433,4540,4545,4535,4545,411706
20200730,1434,4545,4545,4535,4540,262346
20200730,1435,4535,4540,4535,4540,72342
20200730,1436,4540,4545,4540,4545,154005
20200730,1437,4545,4550,4540,4545,618837
20200730,1438,4545,4545,4535,4535,257421
20200730,1439,4535,4540,4530,4530,380566
20200730,1440,4535,4540,4530,4535,132577
20200730,1441,4535,4540,4530,4535,80653
20200730,1442,4530,4540,4530,4540,48902
20200730,1443,4540,4540,4535,4535,62528
20200730,1444,4540,4540,4535,4535,21117
20200730,1445,4535,4540,4535,4535,39931
20200730,1446,4540,4545,4535,4540,293292
20200730,1447,4540,4545,4540,4540,71990
20200730,1448,4545,4550,4540,4545,379515
20200730,1449,4545,4550,4540,4545,194309
20200730,1450,4550,4550,4540,4545,115284
20200730,1451,4540,4545,4540,4540,313971
20200730,1452,4545,4545,4540,4540,38020
20200730,1453,4540,4545,4535,4540,172839
20200730,1454,4535,4540,4535,4540,15674
20200730,1455,4535,4540,4530,4535,323136
20200730,1456,4535,4535,4530,4535,18672
20200730,1457,4535,4535,4530,4530,148221
20200730,1458,4530,4535,4525,4530,584580
20200730,1459,4530,4535,4525,4530,95340
20200730,1500,4530,4530,4525,4530,172348
20200730,1501,4530,4535,4525,4535,78616
20200730,1502,4535,4535,4530,4530,133967
20200730,1503,4525,4535,4525,4530,243223
20200730,1504,4530,4540,4530,4540,178935
20200730,1505,4540,4540,4535,4535,25928
20200730,1506,4540,4540,4535,4540,50491
20200730,1507,4535,4540,4535,4535,72384
20200730,1508,4540,4540,4530,4535,185605
20200730,1509,4535,4540,4535,4540,69908
20200730,1510,4535,4540,4535,4540,11395
20200730,1511,4540,4545,4535,4540,826404
20200730,1512,4540,4545,4535,4540,41154
20200730,1513,4540,4545,4535,4545,151856
20200730,1514,4540,4550,4540,4545,513936
20200730,1515,4550,4550,4545,4550,250779
20200730,1516,4550,4550,4545,4550,410272
20200730,1517,4545,4550,4540,4550,142726
20200730,1518,4545,4550,4545,4545,196405
20200730,1519,4545,4550,4540,4545,276707
20200730,1520,4550,4550,4545,4550,165750
20200730,1530,4555,4555,4555,4555,1582258