날짜,시간,시가,고가,저가,종가,거래량
20200703,0901,12485,12565,12480,12540,1480577
20200703,0902,12540,12565,12525,12535,577546
20200703,0903,12535,12555,12535,12545,335401
20200703,0904,12545,12555,12480,12495,379728
20200703,0905,12500,12500,12470,12475,279311
20200703,0906,12470,12475,12440,12450,469974
20200703,0907,12445,12465,12420,12445,550699
20200703,0908,12445,12455,12435,12455,220861
20200703,0909,12450,12465,12445,12460,334924
20200703,0910,12455,12465,12450,12455,375504
20200703,0911,12455,12460,12435,12445,456065
20200703,0912,12445,12450,12430,12435,394407
20200703,0913,12430,12435,12410,12415,556696
20200703,0914,12415,12415,12395,12415,278676
20200703,0915,12410,12425,12405,12420,186305
20200703,0916,12420,12435,12420,12430,262874
20200703,0917,12430,12440,12420,12435,166796
20200703,0918,12440,12455,12430,12445,340831
20200703,0919,12445,12455,12430,12455,125439
20200703,0920,12455,12475,12450,12465,442235
20200703,0921,12460,12465,12445,12450,164610
20200703,0922,12450,12475,12445,12470,306577
20200703,0923,12470,12480,12455,12480,178256
20200703,0924,12475,12480,12465,12470,125786
20200703,0925,12475,12485,12465,12470,287580
20200703,0926,12470,12475,12450,12470,218318
20200703,0927,12470,12475,12455,12460,139839
20200703,0928,12460,12465,12440,12440,160031
20200703,0929,12440,12460,12430,12460,106128
20200703,0930,12455,12465,12445,12450,158541
20200703,0931,12445,12455,12440,12445,153743
20200703,0932,12445,12450,12420,12425,277957
20200703,0933,12420,12425,12405,12420,324655
20200703,0934,12420,12420,12405,12410,183296
20200703,0935,12405,12415,12390,12395,444629
20200703,0936,12395,12415,12385,12410,350393
20200703,0937,12410,12420,12405,12415,130405
20200703,0938,12415,12430,12410,12425,130970
20200703,0939,12425,12430,12410,12410,153583
20200703,0940,12410,12410,12400,12405,157153
20200703,0941,12405,12415,12390,12400,226459
20200703,0942,12405,12410,12395,12405,84043
20200703,0943,12405,12430,12405,12425,282782
20200703,0944,12420,12425,12415,12420,92323
20200703,0945,12425,12435,12420,12430,150846
20200703,0946,12430,12430,12415,12425,152158
20200703,0947,12425,12425,12405,12405,105542
20200703,0948,12410,12415,12385,12390,336968
20200703,0949,12390,12400,12380,12395,243055
20200703,0950,12395,12415,12390,12410,179033
20200703,0951,12410,12420,12400,12410,51064
20200703,0952,12410,12435,12410,12425,391045
20200703,0953,12425,12435,12425,12435,131404
20200703,0954,12435,12435,12430,12435,67669
20200703,0955,12435,12440,12420,12420,136121
20200703,0956,12425,12435,12425,12430,56391
20200703,0957,12430,12460,12430,12460,353220
20200703,0958,12455,12485,12455,12475,561233
20200703,0959,12480,12480,12465,12465,234615
20200703,1000,12470,12480,12465,12475,167229
20200703,1001,12475,12480,12465,12475,152339
20200703,1002,12475,12475,12450,12465,122072
20200703,1003,12465,12465,12445,12450,98392
20200703,1004,12450,12465,12450,12465,93620
20200703,1005,12465,12475,12465,12470,79470
20200703,1006,12475,12485,12475,12480,171914
20200703,1007,12480,12490,12480,12485,280376
20200703,1008,12485,12490,12475,12490,96193
20200703,1009,12490,12500,12490,12495,360922
20200703,1010,12495,12500,12490,12495,413239
20200703,1011,12495,12515,12495,12500,582782
20200703,1012,12505,12510,12495,12500,150959
20200703,1013,12505,12505,12485,12490,131635
20200703,1014,12490,12515,12490,12510,272066
20200703,1015,12510,12520,12510,12515,217507
20200703,1016,12515,12525,12510,12520,297646
20200703,1017,12520,12560,12520,12560,641057
20200703,1018,12555,12570,12555,12555,479918
20200703,1019,12560,12565,12545,12545,203400
20200703,1020,12545,12555,12540,12540,200360
20200703,1021,12545,12550,12535,12545,196561
20200703,1022,12545,12555,12540,12550,171565
20200703,1023,12545,12555,12545,12550,112180
20200703,1024,12550,12565,12550,12565,277995
20200703,1025,12565,12585,12550,12550,543778
20200703,1026,12555,12565,12545,12550,235147
20200703,1027,12550,12550,12535,12540,184298
20200703,1028,12535,12550,12535,12540,265571
20200703,1029,12540,12540,12525,12530,202285
20200703,1030,12525,12540,12525,12525,171161
20200703,1031,12530,12550,12525,12540,165651
20200703,1032,12545,12555,12540,12555,177183
20200703,1033,12550,12555,12530,12555,216481
20200703,1034,12555,12565,12540,12540,135294
20200703,1035,12540,12550,12530,12535,128560
20200703,1036,12535,12545,12530,12540,99376
20200703,1037,12540,12545,12520,12520,221397
20200703,1038,12520,12520,12495,12505,213220
20200703,1039,12505,12515,12495,12515,124081
20200703,1040,12515,12525,12505,12520,33325
20200703,1041,12515,12535,12510,12515,104311
20200703,1042,12515,12515,12495,12495,143061
20200703,1043,12490,12495,12480,12490,215499
20200703,1044,12485,12490,12475,12490,246689
20200703,1045,12490,12505,12485,12500,181434
20200703,1046,12505,12525,12505,12515,150415
20200703,1047,12515,12530,12515,12520,326217
20200703,1048,12520,12530,12515,12525,84635
20200703,1049,12525,12540,12520,12540,156135
20200703,1050,12535,12545,12530,12535,164043
20200703,1051,12530,12550,12530,12535,89804
20200703,1052,12535,12550,12535,12545,89034
20200703,1053,12550,12555,12540,12550,247914
20200703,1054,12550,12555,12550,12550,41986
20200703,1055,12550,12560,12540,12540,193250
20200703,1056,12545,12550,12535,12545,155793
20200703,1057,12545,12570,12545,12560,250455
20200703,1058,12560,12560,12535,12540,97166
20200703,1059,12540,12545,12520,12525,155274
20200703,1100,12525,12530,12505,12515,101119
20200703,1101,12510,12520,12500,12510,86940
20200703,1102,12510,12520,12500,12515,79447
20200703,1103,12510,12540,12510,12535,137627
20200703,1104,12540,12545,12530,12545,197813
20200703,1105,12545,12550,12545,12545,48259
20200703,1106,12545,12550,12540,12545,46737
20200703,1107,12545,12565,12545,12555,251115
20200703,1108,12555,12560,12550,12550,79951
20200703,1109,12555,12565,12555,12555,220058
20200703,1110,12560,12570,12555,12570,98622
20200703,1111,12570,12570,12550,12560,110575
20200703,1112,12555,12565,12540,12545,76461
20200703,1113,12545,12560,12545,12560,68053
20200703,1114,12560,12560,12545,12555,157371
20200703,1115,12555,12560,12540,12545,28622
20200703,1116,12545,12560,12545,12555,79358
20200703,1117,12550,12565,12550,12560,117083
20200703,1118,12560,12570,12555,12560,108291
20200703,1119,12555,12560,12550,12560,44739
20200703,1120,12560,12565,12550,12550,134783
20200703,1121,12550,12550,12535,12540,158098
20200703,1122,12540,12540,12525,12530,124528
20200703,1123,12535,12550,12530,12545,52566
20200703,1124,12550,12555,12545,12550,64526
20200703,1125,12550,12555,12535,12540,49797
20200703,1126,12535,12540,12530,12530,34428
20200703,1127,12530,12550,12530,12545,42018
20200703,1128,12545,12555,12540,12550,89693
20200703,1129,12550,12555,12545,12550,127527
20200703,1130,12545,12550,12535,12540,86106
20200703,1131,12540,12545,12515,12515,140301
20200703,1132,12515,12535,12515,12535,83228
20200703,1133,12535,12565,12530,12555,401427
20200703,1134,12555,12565,12550,12555,90662
20200703,1135,12555,12560,12545,12555,39558
20200703,1136,12555,12560,12555,12555,17279
20200703,1137,12560,12570,12555,12555,219682
20200703,1138,12560,12565,12555,12565,48360
20200703,1139,12565,12570,12560,12565,63066
20200703,1140,12565,12565,12560,12565,35114
20200703,1141,12565,12565,12555,12560,53421
20200703,1142,12565,12565,12550,12555,62071
20200703,1143,12555,12560,12550,12550,44575
20200703,1144,12555,12565,12555,12560,60678
20200703,1145,12560,12565,12540,12540,103146
20200703,1146,12540,12555,12535,12545,47500
20200703,1147,12545,12550,12545,12545,7425
20200703,1148,12545,12550,12535,12535,109873
20200703,1149,12535,12535,12525,12525,105408
20200703,1150,12525,12535,12525,12530,40708
20200703,1151,12530,12545,12530,12540,26123
20200703,1152,12545,12550,12540,12545,22101
20200703,1153,12545,12550,12540,12545,13306
20200703,1154,12545,12550,12535,12535,98247
20200703,1155,12535,12545,12535,12540,55220
20200703,1156,12540,12540,12525,12525,144348
20200703,1157,12525,12530,12510,12515,168740
20200703,1158,12515,12525,12510,12520,86908
20200703,1159,12525,12525,12515,12515,122583
20200703,1200,12520,12530,12515,12525,105883
20200703,1201,12525,12535,12520,12525,76799
20200703,1202,12530,12530,12520,12525,5640
20200703,1203,12520,12525,12505,12505,109223
20200703,1204,12510,12515,12500,12510,114389
20200703,1205,12505,12510,12495,12505,106043
20200703,1206,12505,12510,12500,12505,44613
20200703,1207,12505,12525,12505,12520,72886
20200703,1208,12520,12535,12520,12530,105821
20200703,1209,12535,12535,12525,12525,80255
20200703,1210,12530,12535,12525,12530,30411
20200703,1211,12530,12535,12525,12530,23217
20200703,1212,12530,12530,12515,12515,100753
20200703,1213,12515,12525,12510,12525,38803
20200703,1214,12525,12525,12515,12520,47475
20200703,1215,12520,12525,12515,12520,26828
20200703,1216,12520,12525,12515,12515,25116
20200703,1217,12520,12520,12510,12515,36076
20200703,1218,12515,12515,12505,12510,73167
20200703,1219,12510,12510,12495,12505,167090
20200703,1220,12505,12510,12495,12510,33543
20200703,1221,12510,12515,12510,12515,25956
20200703,1222,12515,12525,12510,12520,36345
20200703,1223,12525,12525,12515,12525,113792
20200703,1224,12530,12535,12520,12525,146351
20200703,1225,12525,12535,12525,12535,51671
20200703,1226,12535,12540,12525,12535,122457
20200703,1227,12540,12545,12535,12535,85280
20200703,1228,12535,12540,12530,12540,163327
20200703,1229,12540,12545,12535,12540,39784
20200703,1230,12545,12545,12535,12540,46551
20200703,1231,12540,12545,12535,12540,33758
20200703,1232,12545,12545,12535,12545,48156
20200703,1233,12545,12545,12535,12540,10360
20200703,1234,12540,12540,12530,12535,64220
20200703,1235,12535,12545,12535,12540,85368
20200703,1236,12540,12545,12540,12540,9666
20200703,1237,12540,12555,12540,12550,278042
20200703,1238,12550,12555,12545,12550,69377
20200703,1239,12545,12555,12545,12550,16713
20200703,1240,12545,12550,12540,12545,46899
20200703,1241,12545,12550,12540,12550,106863
20200703,1242,12545,12550,12540,12545,74166
20200703,1243,12545,12550,12540,12550,65722
20200703,1244,12550,12560,12545,12560,185374
20200703,1245,12555,12570,12555,12565,455948
20200703,1246,12565,12575,12565,12570,359108
20200703,1247,12565,12570,12560,12565,35277
20200703,1248,12560,12570,12560,12565,205941
20200703,1249,12565,12565,12560,12565,10668
20200703,1250,12560,12565,12555,12560,67262
20200703,1251,12560,12565,12550,12560,64309
20200703,1252,12560,12565,12555,12560,68740
20200703,1253,12560,12565,12555,12560,51421
20200703,1254,12560,12565,12555,12560,55350
20200703,1255,12565,12565,12550,12560,83099
20200703,1256,12555,12560,12550,12550,26223
20200703,1257,12550,12560,12550,12555,140883
20200703,1258,12555,12555,12545,12550,131128
20200703,1259,12550,12555,12545,12550,103907
20200703,1300,12555,12555,12545,12550,6093
20200703,1301,12545,12550,12540,12550,84325
20200703,1302,12550,12550,12540,12545,35058
20200703,1303,12545,12545,12535,12535,93628
20200703,1304,12535,12535,12500,12515,410761
20200703,1305,12515,12530,12510,12525,80058
20200703,1306,12520,12530,12520,12525,77767
20200703,1307,12520,12525,12515,12520,87442
20200703,1308,12515,12525,12500,12510,339688
20200703,1309,12510,12515,12505,12515,67784
20200703,1310,12510,12515,12500,12510,158810
20200703,1311,12510,12520,12505,12510,103197
20200703,1312,12515,12525,12510,12525,83026
20200703,1313,12525,12530,12515,12520,71344
20200703,1314,12520,12525,12520,12520,55320
20200703,1315,12525,12525,12520,12520,19760
20200703,1316,12520,12520,12495,12505,297338
20200703,1317,12505,12525,12495,12520,68297
20200703,1318,12525,12530,12520,12520,112455
20200703,1319,12520,12535,12520,12530,64403
20200703,1320,12525,12535,12525,12525,97516
20200703,1321,12530,12530,12520,12525,72824
20200703,1322,12525,12530,12520,12520,17433
20200703,1323,12520,12535,12520,12530,165784
20200703,1324,12535,12540,12530,12535,20477
20200703,1325,12535,12535,12525,12530,50742
20200703,1326,12530,12530,12515,12530,152330
20200703,1327,12525,12545,12525,12540,117837
20200703,1328,12540,12540,12530,12535,23168
20200703,1329,12535,12540,12530,12530,127997
20200703,1330,12530,12535,12520,12525,44674
20200703,1331,12525,12530,12520,12525,48295
20200703,1332,12530,12530,12525,12530,38207
20200703,1333,12525,12525,12515,12520,57119
20200703,1334,12520,12525,12515,12520,26296
20200703,1335,12520,12530,12515,12530,58191
20200703,1336,12525,12530,12520,12525,34068
20200703,1337,12520,12525,12515,12520,24309
20200703,1338,12520,12525,12515,12525,61786
20200703,1339,12525,12525,12520,12520,60383
20200703,1340,12525,12530,12520,12530,19087
20200703,1341,12525,12530,12520,12525,68036
20200703,1342,12525,12525,12520,12520,260673
20200703,1343,12520,12520,12510,12510,171206
20200703,1344,12515,12515,12505,12505,108274
20200703,1345,12510,12510,12500,12510,278948
20200703,1346,12510,12520,12505,12520,108157
20200703,1347,12515,12520,12510,12510,54494
20200703,1348,12515,12515,12505,12505,130245
20200703,1349,12505,12510,12480,12495,237213
20200703,1350,12490,12505,12490,12490,72024
20200703,1351,12495,12500,12490,12490,96824
20200703,1352,12495,12510,12490,12500,95943
20200703,1353,12500,12510,12495,12510,58337
20200703,1354,12510,12510,12500,12500,60197
20200703,1355,12500,12505,12500,12500,61110
20200703,1356,12500,12510,12500,12510,30747
20200703,1357,12510,12515,12505,12510,88244
20200703,1358,12510,12515,12500,12505,107930
20200703,1359,12510,12510,12500,12500,26180
20200703,1400,12500,12500,12495,12500,56596
20200703,1401,12500,12510,12490,12500,230839
20200703,1402,12505,12505,12485,12490,107422
20200703,1403,12490,12500,12480,12495,61641
20200703,1404,12500,12510,12495,12505,116031
20200703,1405,12505,12515,12505,12510,100724
20200703,1406,12510,12515,12505,12510,344380
20200703,1407,12515,12515,12505,12505,62613
20200703,1408,12505,12510,12490,12495,110353
20200703,1409,12495,12510,12495,12505,127168
20200703,1410,12500,12510,12495,12510,229594
20200703,1411,12505,12515,12505,12515,352370
20200703,1412,12510,12515,12495,12500,48646
20200703,1413,12505,12510,12490,12500,103797
20200703,1414,12505,12505,12500,12500,112254
20200703,1415,12505,12510,12505,12505,104151
20200703,1416,12505,12510,12500,12500,111704
20200703,1417,12505,12510,12500,12500,10818
20200703,1418,12505,12510,12500,12505,21096
20200703,1419,12505,12505,12500,12505,81007
20200703,1420,12505,12510,12495,12500,48432
20200703,1421,12500,12505,12490,12490,32706
20200703,1422,12495,12495,12470,12475,272383
20200703,1423,12475,12490,12475,12485,125573
20200703,1424,12485,12490,12475,12485,95903
20200703,1425,12485,12490,12480,12480,75781
20200703,1426,12485,12490,12480,12490,69517
20200703,1427,12495,12495,12490,12490,50450
20200703,1428,12495,12500,12490,12495,70451
20200703,1429,12495,12505,12490,12500,122668
20200703,1430,12505,12515,12500,12510,250522
20200703,1431,12510,12530,12510,12530,298057
20200703,1432,12525,12530,12520,12525,80514
20200703,1433,12530,12540,12525,12535,159533
20200703,1434,12535,12545,12530,12540,162447
20200703,1435,12545,12545,12535,12535,60015
20200703,1436,12540,12545,12535,12545,65137
20200703,1437,12545,12545,12535,12540,46213
20200703,1438,12540,12540,12530,12535,81023
20200703,1439,12535,12545,12535,12540,56947
20200703,1440,12535,12545,12535,12540,50926
20200703,1441,12545,12545,12535,12540,24886
20200703,1442,12540,12545,12535,12540,229423
20200703,1443,12540,12555,12535,12550,213747
20200703,1444,12555,12560,12550,12560,251754
20200703,1445,12555,12570,12555,12565,355653
20200703,1446,12570,12570,12545,12550,282999
20200703,1447,12550,12560,12545,12550,100404
20200703,1448,12545,12555,12545,12555,98245
20200703,1449,12555,12555,12540,12545,153638
20200703,1450,12545,12555,12545,12545,44676
20200703,1451,12550,12560,12545,12560,126463
20200703,1452,12560,12565,12555,12560,96891
20200703,1453,12560,12570,12560,12560,75574
20200703,1454,12565,12570,12555,12565,88780
20200703,1455,12570,12575,12565,12570,308220
20200703,1456,12570,12570,12560,12560,119121
20200703,1457,12560,12570,12555,12555,88043
20200703,1458,12560,12565,12555,12560,89457
20200703,1459,12560,12570,12560,12570,159188
20200703,1500,12570,12575,12565,12570,302030
20200703,1501,12575,12585,12565,12565,442323
20200703,1502,12565,12570,12555,12565,172188
20200703,1503,12565,12580,12565,12570,114318
20200703,1504,12570,12575,12560,12565,202788
20200703,1505,12570,12570,12560,12560,176452
20200703,1506,12565,12580,12565,12575,123503
20200703,1507,12580,12580,12565,12570,38699
20200703,1508,12575,12575,12565,12575,53043
20200703,1509,12580,12590,12570,12585,262097
20200703,1510,12590,12595,12580,12590,231633
20200703,1511,12595,12595,12575,12580,77157
20200703,1512,12580,12590,12575,12585,188896
20200703,1513,12590,12595,12580,12580,82620
20200703,1514,12585,12600,12580,12595,211324
20200703,1515,12595,12610,12595,12605,478909
20200703,1516,12605,12620,12600,12620,262991
20200703,1517,12620,12630,12615,12625,380397
20200703,1518,12630,12630,12610,12610,217182
20200703,1519,12610,12615,12600,12600,137487
20200703,1520,12605,12610,12600,12610,187454
20200703,1530,12615,12615,12615,12615,665198