날짜,시간,시가,고가,저가,종가,거래량
20200728,0901,13500,13530,13465,13495,1934387
20200728,0902,13500,13525,13490,13520,880334
20200728,0903,13520,13565,13520,13565,936189
20200728,0904,13565,13575,13535,13560,1018031
20200728,0905,13565,13570,13555,13565,346851
20200728,0906,13565,13585,13555,13565,639786
20200728,0907,13565,13585,13565,13580,342124
20200728,0908,13580,13585,13570,13575,238444
20200728,0909,13570,13580,13555,13575,277187
20200728,0910,13575,13580,13570,13570,167769
20200728,0911,13570,13580,13570,13575,160563
20200728,0912,13570,13590,13570,13590,337192
20200728,0913,13585,13610,13585,13605,834912
20200728,0914,13600,13620,13600,13615,329346
20200728,0915,13620,13635,13615,13625,467350
20200728,0916,13630,13645,13630,13640,289752
20200728,0917,13635,13640,13605,13610,210236
20200728,0918,13610,13620,13605,13615,157978
20200728,0919,13615,13625,13615,13620,489772
20200728,0920,13620,13640,13620,13625,382988
20200728,0921,13625,13635,13625,13625,95925
20200728,0922,13625,13630,13615,13615,147392
20200728,0923,13615,13630,13615,13625,55155
20200728,0924,13625,13635,13625,13625,186170
20200728,0925,13630,13640,13625,13635,135736
20200728,0926,13640,13640,13620,13630,105565
20200728,0927,13630,13660,13630,13655,614507
20200728,0928,13660,13670,13650,13650,313288
20200728,0929,13650,13655,13640,13645,80739
20200728,0930,13650,13660,13650,13660,174099
20200728,0931,13660,13670,13640,13640,370561
20200728,0932,13640,13655,13620,13650,222852
20200728,0933,13650,13655,13645,13655,127102
20200728,0934,13650,13655,13645,13645,62479
20200728,0935,13650,13650,13630,13630,157252
20200728,0936,13625,13645,13625,13640,107636
20200728,0937,13640,13645,13640,13645,70724
20200728,0938,13645,13645,13625,13635,105423
20200728,0939,13630,13640,13615,13630,151348
20200728,0940,13630,13635,13630,13630,29626
20200728,0941,13630,13650,13630,13645,163035
20200728,0942,13645,13650,13640,13645,79740
20200728,0943,13645,13655,13645,13650,240977
20200728,0944,13655,13655,13640,13645,72499
20200728,0945,13645,13660,13640,13660,141783
20200728,0946,13660,13680,13650,13675,359584
20200728,0947,13675,13675,13665,13675,136889
20200728,0948,13680,13695,13680,13690,314712
20200728,0949,13695,13700,13690,13695,233996
20200728,0950,13690,13705,13690,13700,383920
20200728,0951,13705,13710,13695,13700,232050
20200728,0952,13700,13705,13690,13700,202286
20200728,0953,13695,13715,13695,13710,131249
20200728,0954,13710,13725,13710,13720,220244
20200728,0955,13720,13725,13695,13710,105103
20200728,0956,13705,13715,13700,13705,90266
20200728,0957,13705,13715,13705,13710,58096
20200728,0958,13715,13715,13700,13715,153596
20200728,0959,13710,13735,13710,13735,235118
20200728,1000,13730,13765,13730,13760,430214
20200728,1001,13765,13780,13760,13765,372027
20200728,1002,13765,13775,13760,13770,91336
20200728,1003,13770,13800,13765,13785,439691
20200728,1004,13785,13805,13785,13795,357860
20200728,1005,13800,13805,13790,13805,151421
20200728,1006,13800,13820,13800,13815,302761
20200728,1007,13810,13815,13795,13800,210516
20200728,1008,13805,13835,13805,13820,280539
20200728,1009,13820,13830,13815,13820,298131
20200728,1010,13820,13840,13820,13835,202254
20200728,1011,13835,13850,13825,13845,248854
20200728,1012,13845,13855,13840,13850,238466
20200728,1013,13850,13895,13850,13885,468330
20200728,1014,13890,13930,13890,13925,457892
20200728,1015,13920,13945,13920,13940,325910
20200728,1016,13945,13950,13875,13880,473845
20200728,1017,13880,13895,13880,13885,299414
20200728,1018,13885,13895,13875,13880,302790
20200728,1019,13885,13890,13870,13870,115821
20200728,1020,13875,13895,13870,13890,247117
20200728,1021,13890,13900,13885,13900,216836
20200728,1022,13900,13910,13890,13910,533231
20200728,1023,13910,13925,13890,13900,265417
20200728,1024,13900,13910,13895,13910,115187
20200728,1025,13910,13920,13900,13905,170061
20200728,1026,13905,13920,13900,13920,193370
20200728,1027,13920,13920,13900,13910,184554
20200728,1028,13910,13915,13900,13905,177157
20200728,1029,13905,13915,13895,13900,241236
20200728,1030,13900,13915,13900,13905,313593
20200728,1031,13905,13910,13880,13885,272825
20200728,1032,13885,13890,13870,13880,185130
20200728,1033,13885,13890,13860,13865,179372
20200728,1034,13865,13885,13860,13880,184459
20200728,1035,13880,13890,13870,13885,199018
20200728,1036,13880,13895,13875,13890,193315
20200728,1037,13890,13890,13865,13885,259748
20200728,1038,13885,13890,13865,13865,285476
20200728,1039,13865,13880,13860,13865,286485
20200728,1040,13865,13870,13860,13870,264532
20200728,1041,13865,13880,13865,13875,72111
20200728,1042,13870,13875,13865,13870,79565
20200728,1043,13865,13865,13855,13855,211184
20200728,1044,13855,13855,13835,13840,177672
20200728,1045,13835,13840,13810,13815,321274
20200728,1046,13815,13830,13810,13825,174566
20200728,1047,13830,13840,13825,13835,177721
20200728,1048,13840,13840,13825,13830,199334
20200728,1049,13830,13835,13820,13825,173564
20200728,1050,13830,13830,13820,13825,94084
20200728,1051,13830,13835,13825,13830,77322
20200728,1052,13830,13830,13815,13820,107031
20200728,1053,13815,13830,13805,13825,107107
20200728,1054,13825,13830,13815,13825,35723
20200728,1055,13825,13825,13810,13820,42243
20200728,1056,13815,13820,13800,13800,143975
20200728,1057,13805,13815,13795,13805,215583
20200728,1058,13805,13810,13790,13805,135872
20200728,1059,13805,13815,13800,13805,60970
20200728,1100,13800,13815,13800,13810,123601
20200728,1101,13805,13830,13805,13825,150421
20200728,1102,13825,13830,13810,13830,43883
20200728,1103,13825,13835,13825,13830,192881
20200728,1104,13830,13835,13820,13830,104753
20200728,1105,13835,13835,13810,13820,165799
20200728,1106,13815,13825,13805,13810,105578
20200728,1107,13810,13810,13790,13790,132445
20200728,1108,13795,13800,13790,13800,76613
20200728,1109,13800,13805,13790,13800,166174
20200728,1110,13800,13805,13795,13800,37162
20200728,1111,13800,13810,13795,13805,203154
20200728,1112,13805,13810,13795,13805,100270
20200728,1113,13805,13820,13805,13815,106684
20200728,1114,13815,13820,13810,13820,43750
20200728,1115,13815,13820,13810,13815,80008
20200728,1116,13815,13825,13810,13825,154594
20200728,1117,13825,13830,13820,13830,122555
20200728,1118,13830,13840,13825,13840,133420
20200728,1119,13840,13845,13830,13840,72395
20200728,1120,13845,13850,13840,13845,56975
20200728,1121,13845,13850,13835,13835,240628
20200728,1122,13835,13850,13835,13845,102796
20200728,1123,13845,13850,13840,13850,64144
20200728,1124,13845,13850,13835,13840,151168
20200728,1125,13840,13850,13835,13840,89637
20200728,1126,13835,13850,13830,13845,71095
20200728,1127,13845,13850,13845,13845,45970
20200728,1128,13845,13850,13840,13845,126945
20200728,1129,13845,13855,13840,13855,176334
20200728,1130,13855,13855,13840,13850,152782
20200728,1131,13850,13855,13845,13850,17251
20200728,1132,13850,13855,13845,13850,91751
20200728,1133,13845,13870,13845,13860,108182
20200728,1134,13860,13875,13860,13860,106611
20200728,1135,13865,13870,13860,13865,29338
20200728,1136,13865,13870,13860,13860,22487
20200728,1137,13860,13870,13860,13865,36640
20200728,1138,13870,13875,13860,13860,106701
20200728,1139,13860,13870,13860,13870,17440
20200728,1140,13870,13870,13860,13860,39861
20200728,1141,13860,13865,13830,13835,116699
20200728,1142,13840,13840,13830,13840,99736
20200728,1143,13840,13845,13835,13840,109669
20200728,1144,13840,13845,13840,13845,9521
20200728,1145,13845,13845,13835,13835,29013
20200728,1146,13835,13840,13820,13820,68815
20200728,1147,13820,13820,13810,13815,88926
20200728,1148,13815,13815,13805,13815,45187
20200728,1149,13815,13815,13810,13815,51128
20200728,1150,13810,13815,13805,13810,79808
20200728,1151,13810,13815,13805,13810,46813
20200728,1152,13810,13810,13790,13795,185121
20200728,1153,13790,13800,13770,13780,178452
20200728,1154,13780,13785,13765,13775,235500
20200728,1155,13775,13780,13765,13775,69023
20200728,1156,13775,13785,13770,13785,66440
20200728,1157,13790,13800,13780,13795,190620
20200728,1158,13795,13800,13790,13800,105659
20200728,1159,13800,13800,13790,13790,131601
20200728,1200,13790,13800,13775,13790,246930
20200728,1201,13795,13805,13790,13805,82662
20200728,1202,13800,13810,13800,13805,104486
20200728,1203,13810,13810,13800,13800,49136
20200728,1204,13805,13805,13795,13800,20504
20200728,1205,13800,13805,13790,13795,61216
20200728,1206,13795,13800,13795,13795,32922
20200728,1207,13800,13800,13785,13785,27934
20200728,1208,13785,13785,13760,13760,174378
20200728,1209,13765,13770,13740,13745,245771
20200728,1210,13745,13760,13740,13755,79362
20200728,1211,13755,13760,13745,13750,53060
20200728,1212,13750,13760,13745,13755,44229
20200728,1213,13755,13765,13755,13765,60121
20200728,1214,13765,13765,13740,13745,132687
20200728,1215,13745,13755,13740,13750,77334
20200728,1216,13750,13750,13730,13740,68915
20200728,1217,13735,13740,13715,13725,152996
20200728,1218,13725,13730,13715,13720,194412
20200728,1219,13720,13720,13705,13705,253586
20200728,1220,13705,13725,13705,13725,111370
20200728,1221,13720,13735,13715,13720,103521
20200728,1222,13725,13725,13710,13710,108496
20200728,1223,13710,13710,13690,13700,221724
20200728,1224,13700,13715,13700,13715,158842
20200728,1225,13715,13715,13690,13695,68445
20200728,1226,13695,13705,13680,13690,122264
20200728,1227,13685,13700,13680,13700,58921
20200728,1228,13695,13700,13685,13700,37375
20200728,1229,13700,13705,13695,13700,85904
20200728,1230,13700,13715,13695,13710,91921
20200728,1231,13710,13710,13700,13705,77492
20200728,1232,13705,13710,13690,13695,95627
20200728,1233,13690,13725,13690,13725,233473
20200728,1234,13725,13730,13715,13730,137933
20200728,1235,13730,13740,13725,13740,128497
20200728,1236,13740,13740,13730,13730,100052
20200728,1237,13730,13735,13725,13725,108226
20200728,1238,13725,13730,13720,13725,93028
20200728,1239,13720,13720,13700,13705,85740
20200728,1240,13705,13715,13700,13700,92024
20200728,1241,13705,13705,13695,13700,43271
20200728,1242,13700,13705,13695,13700,63602
20200728,1243,13700,13700,13680,13690,167365
20200728,1244,13690,13695,13665,13670,287854
20200728,1245,13670,13685,13665,13670,115927
20200728,1246,13670,13670,13655,13665,146541
20200728,1247,13665,13675,13655,13655,98285
20200728,1248,13660,13660,13635,13645,198003
20200728,1249,13640,13655,13640,13655,87342
20200728,1250,13650,13655,13640,13650,55205
20200728,1251,13650,13665,13640,13665,73506
20200728,1252,13660,13665,13655,13665,88664
20200728,1253,13665,13680,13665,13675,109210
20200728,1254,13675,13685,13670,13675,145668
20200728,1255,13675,13680,13650,13655,203585
20200728,1256,13655,13655,13645,13655,79367
20200728,1257,13655,13655,13630,13645,263211
20200728,1258,13645,13670,13640,13665,75084
20200728,1259,13660,13680,13660,13680,116252
20200728,1300,13675,13680,13675,13675,40861
20200728,1301,13675,13680,13665,13670,51926
20200728,1302,13675,13675,13660,13670,57284
20200728,1303,13670,13690,13670,13685,105253
20200728,1304,13685,13690,13675,13685,162387
20200728,1305,13680,13690,13675,13690,123823
20200728,1306,13685,13690,13680,13690,44471
20200728,1307,13690,13710,13685,13700,183083
20200728,1308,13700,13705,13695,13705,104725
20200728,1309,13705,13710,13700,13705,28990
20200728,1310,13710,13715,13695,13705,158280
20200728,1311,13705,13705,13675,13675,59204
20200728,1312,13675,13690,13670,13675,44679
20200728,1313,13670,13690,13670,13690,70511
20200728,1314,13690,13690,13675,13680,44299
20200728,1315,13680,13685,13670,13670,41860
20200728,1316,13675,13700,13675,13695,58040
20200728,1317,13695,13695,13690,13690,29948
20200728,1318,13690,13690,13675,13675,68695
20200728,1319,13675,13675,13650,13655,77711
20200728,1320,13655,13660,13640,13650,189787
20200728,1321,13655,13685,13655,13680,128216
20200728,1322,13680,13685,13665,13670,56587
20200728,1323,13670,13685,13665,13685,29809
20200728,1324,13685,13695,13675,13690,113036
20200728,1325,13690,13690,13675,13680,61654
20200728,1326,13680,13690,13675,13690,60715
20200728,1327,13695,13700,13680,13685,67531
20200728,1328,13680,13690,13680,13690,11098
20200728,1329,13685,13690,13675,13680,36532
20200728,1330,13675,13690,13675,13685,22461
20200728,1331,13685,13700,13685,13690,100699
20200728,1332,13690,13690,13680,13685,23522
20200728,1333,13685,13685,13680,13680,50389
20200728,1334,13685,13695,13685,13690,28399
20200728,1335,13685,13690,13680,13685,41845
20200728,1336,13685,13690,13670,13680,112362
20200728,1337,13675,13685,13670,13675,32727
20200728,1338,13670,13680,13670,13680,26807
20200728,1339,13680,13685,13670,13675,61276
20200728,1340,13670,13680,13665,13675,30615
20200728,1341,13675,13680,13670,13675,18939
20200728,1342,13680,13680,13665,13675,31032
20200728,1343,13675,13680,13670,13670,12417
20200728,1344,13670,13680,13670,13675,22073
20200728,1345,13675,13685,13670,13675,21150
20200728,1346,13680,13685,13675,13680,53453
20200728,1347,13680,13690,13680,13685,58238
20200728,1348,13685,13690,13680,13690,39248
20200728,1349,13690,13700,13685,13695,101386
20200728,1350,13695,13705,13695,13705,130263
20200728,1351,13705,13710,13695,13695,102905
20200728,1352,13705,13725,13700,13725,84937
20200728,1353,13725,13730,13720,13725,127933
20200728,1354,13725,13725,13715,13720,127683
20200728,1355,13720,13735,13720,13730,165157
20200728,1356,13730,13755,13730,13755,197263
20200728,1357,13755,13755,13740,13745,134895
20200728,1358,13745,13755,13745,13750,80204
20200728,1359,13750,13750,13735,13745,171181
20200728,1400,13745,13750,13730,13735,56687
20200728,1401,13730,13735,13710,13710,93455
20200728,1402,13715,13720,13700,13705,77272
20200728,1403,13710,13720,13705,13715,121858
20200728,1404,13715,13730,13715,13725,47751
20200728,1405,13725,13730,13720,13725,53380
20200728,1406,13725,13725,13710,13715,81697
20200728,1407,13710,13715,13700,13705,69974
20200728,1408,13705,13705,13695,13705,105143
20200728,1409,13705,13715,13700,13710,65880
20200728,1410,13705,13715,13705,13715,24738
20200728,1411,13715,13725,13710,13725,46091
20200728,1412,13725,13730,13715,13720,47887
20200728,1413,13715,13725,13715,13725,28235
20200728,1414,13725,13730,13710,13715,41672
20200728,1415,13715,13715,13690,13690,116117
20200728,1416,13685,13700,13680,13700,107291
20200728,1417,13700,13720,13695,13720,73251
20200728,1418,13715,13745,13715,13745,151750
20200728,1419,13745,13750,13730,13750,140149
20200728,1420,13740,13755,13740,13750,110284
20200728,1421,13750,13755,13735,13745,65733
20200728,1422,13745,13745,13730,13740,61686
20200728,1423,13740,13740,13720,13720,96877
20200728,1424,13720,13720,13700,13715,73144
20200728,1425,13720,13720,13705,13715,55731
20200728,1426,13720,13725,13715,13720,45129
20200728,1427,13720,13720,13700,13705,123245
20200728,1428,13710,13715,13700,13705,54062
20200728,1429,13705,13720,13700,13715,37448
20200728,1430,13715,13715,13685,13685,109524
20200728,1431,13685,13705,13680,13695,106796
20200728,1432,13690,13700,13685,13700,79641
20200728,1433,13695,13705,13695,13705,50391
20200728,1434,13705,13715,13695,13710,62903
20200728,1435,13710,13725,13705,13720,450162
20200728,1436,13720,13725,13715,13715,70209
20200728,1437,13715,13725,13715,13720,67863
20200728,1438,13720,13720,13710,13710,105529
20200728,1439,13710,13715,13700,13705,38715
20200728,1440,13710,13710,13695,13705,53306
20200728,1441,13705,13710,13705,13705,12827
20200728,1442,13710,13720,13705,13710,40638
20200728,1443,13705,13705,13695,13705,19304
20200728,1444,13700,13700,13685,13685,80223
20200728,1445,13690,13710,13690,13705,60502
20200728,1446,13700,13710,13695,13705,57193
20200728,1447,13700,13705,13690,13695,49961
20200728,1448,13690,13700,13690,13695,7585
20200728,1449,13700,13705,13695,13700,21771
20200728,1450,13700,13705,13690,13695,9003
20200728,1451,13700,13700,13685,13690,46941
20200728,1452,13690,13705,13685,13705,31104
20200728,1453,13700,13715,13695,13710,144265
20200728,1454,13710,13725,13705,13725,87275
20200728,1455,13720,13740,13720,13730,111474
20200728,1456,13730,13735,13730,13730,92514
20200728,1457,13730,13735,13725,13725,76693
20200728,1458,13725,13735,13720,13730,42895
20200728,1459,13730,13735,13725,13730,14331
20200728,1500,13735,13755,13730,13750,299733
20200728,1501,13750,13775,13750,13765,354767
20200728,1502,13765,13775,13765,13775,200378
20200728,1503,13775,13785,13760,13780,160285
20200728,1504,13785,13790,13775,13780,105125
20200728,1505,13785,13795,13785,13795,148062
20200728,1506,13790,13795,13785,13785,192285
20200728,1507,13790,13800,13785,13800,149705
20200728,1508,13800,13810,13795,13810,305843
20200728,1509,13810,13815,13800,13810,82494
20200728,1510,13815,13835,13810,13825,396828
20200728,1511,13825,13825,13810,13825,113364
20200728,1512,13820,13840,13820,13830,215186
20200728,1513,13835,13840,13825,13840,190907
20200728,1514,13840,13845,13835,13840,189546
20200728,1515,13835,13840,13815,13815,108795
20200728,1516,13820,13820,13810,13815,73216
20200728,1517,13815,13820,13810,13815,61233
20200728,1518,13810,13825,13810,13820,241016
20200728,1519,13815,13820,13810,13820,416268
20200728,1520,13820,13820,13805,13810,272873
20200728,1530,13800,13800,13800,13800,631371