날짜,시간,시가,고가,저가,종가,거래량
20200721,0901,13285,13320,13280,13320,2011404
20200721,0902,13320,13350,13310,13315,802664
20200721,0903,13315,13320,13275,13285,692896
20200721,0904,13285,13315,13275,13295,416553
20200721,0905,13295,13320,13280,13300,328369
20200721,0906,13300,13325,13295,13305,380766
20200721,0907,13305,13310,13280,13285,223485
20200721,0908,13285,13290,13265,13275,348963
20200721,0909,13270,13300,13270,13295,275695
20200721,0910,13295,13305,13290,13290,348034
20200721,0911,13295,13305,13290,13300,173022
20200721,0912,13300,13325,13300,13320,472705
20200721,0913,13320,13330,13310,13310,329786
20200721,0914,13315,13320,13300,13305,110381
20200721,0915,13305,13310,13295,13300,256548
20200721,0916,13300,13310,13285,13295,259765
20200721,0917,13300,13310,13285,13285,240134
20200721,0918,13290,13290,13280,13285,202900
20200721,0919,13285,13290,13280,13285,202625
20200721,0920,13285,13290,13280,13280,120855
20200721,0921,13280,13290,13270,13280,483627
20200721,0922,13285,13295,13275,13295,123936
20200721,0923,13295,13300,13285,13295,181610
20200721,0924,13295,13300,13285,13290,154095
20200721,0925,13290,13295,13280,13290,226478
20200721,0926,13290,13295,13280,13285,38596
20200721,0927,13290,13290,13275,13275,114098
20200721,0928,13275,13275,13245,13265,388180
20200721,0929,13265,13275,13260,13270,157048
20200721,0930,13270,13285,13265,13285,233105
20200721,0931,13285,13300,13285,13290,277065
20200721,0932,13295,13310,13290,13300,474113
20200721,0933,13300,13310,13300,13305,247734
20200721,0934,13305,13305,13275,13285,224551
20200721,0935,13280,13300,13280,13295,84145
20200721,0936,13290,13295,13285,13290,69307
20200721,0937,13290,13295,13285,13290,47432
20200721,0938,13290,13300,13285,13285,114060
20200721,0939,13285,13285,13270,13275,206336
20200721,0940,13275,13280,13260,13265,224464
20200721,0941,13270,13275,13260,13275,145738
20200721,0942,13275,13275,13260,13260,93201
20200721,0943,13265,13290,13265,13285,346887
20200721,0944,13290,13290,13265,13270,257836
20200721,0945,13265,13280,13260,13270,110786
20200721,0946,13275,13275,13265,13270,138411
20200721,0947,13275,13285,13270,13280,106526
20200721,0948,13285,13300,13285,13300,401139
20200721,0949,13300,13305,13295,13295,131959
20200721,0950,13300,13305,13295,13300,79926
20200721,0951,13300,13310,13300,13305,199244
20200721,0952,13310,13315,13305,13310,204989
20200721,0953,13310,13320,13310,13315,377581
20200721,0954,13315,13335,13310,13335,503117
20200721,0955,13330,13340,13320,13325,462628
20200721,0956,13325,13340,13325,13335,441217
20200721,0957,13335,13350,13335,13340,335777
20200721,0958,13340,13350,13335,13340,144422
20200721,0959,13345,13350,13330,13335,130790
20200721,1000,13335,13340,13325,13330,132800
20200721,1001,13330,13360,13330,13345,639279
20200721,1002,13350,13350,13330,13345,146097
20200721,1003,13340,13345,13330,13330,66195
20200721,1004,13330,13340,13325,13340,140838
20200721,1005,13340,13350,13340,13345,37953
20200721,1006,13345,13355,13335,13340,130353
20200721,1007,13345,13345,13335,13335,62153
20200721,1008,13335,13340,13330,13335,63896
20200721,1009,13335,13335,13325,13335,134693
20200721,1010,13335,13345,13335,13345,64588
20200721,1011,13340,13350,13340,13340,197456
20200721,1012,13345,13350,13340,13345,67741
20200721,1013,13345,13350,13340,13345,95833
20200721,1014,13350,13360,13345,13355,340284
20200721,1015,13355,13365,13345,13360,366434
20200721,1016,13355,13365,13350,13350,201296
20200721,1017,13350,13365,13350,13355,180843
20200721,1018,13355,13365,13345,13355,190829
20200721,1019,13355,13365,13350,13365,145494
20200721,1020,13365,13375,13365,13370,196145
20200721,1021,13375,13380,13370,13375,126549
20200721,1022,13375,13385,13375,13380,476486
20200721,1023,13385,13410,13380,13405,814710
20200721,1024,13405,13415,13395,13400,336846
20200721,1025,13400,13420,13400,13420,222711
20200721,1026,13420,13420,13415,13415,67415
20200721,1027,13420,13420,13400,13400,123053
20200721,1028,13405,13410,13400,13405,104245
20200721,1029,13400,13410,13400,13410,57608
20200721,1030,13410,13415,13405,13405,126792
20200721,1031,13410,13410,13400,13400,102537
20200721,1032,13400,13410,13395,13410,157306
20200721,1033,13415,13415,13405,13415,96827
20200721,1034,13415,13430,13415,13425,323421
20200721,1035,13430,13435,13425,13430,305176
20200721,1036,13425,13430,13415,13420,253800
20200721,1037,13415,13425,13400,13400,570672
20200721,1038,13400,13415,13385,13390,151911
20200721,1039,13385,13390,13380,13390,126115
20200721,1040,13390,13395,13380,13380,419549
20200721,1041,13380,13400,13380,13395,557662
20200721,1042,13400,13410,13395,13400,387158
20200721,1043,13405,13410,13395,13400,135719
20200721,1044,13400,13405,13390,13395,128218
20200721,1045,13395,13405,13385,13385,172766
20200721,1046,13385,13400,13380,13390,59432
20200721,1047,13390,13390,13385,13390,104745
20200721,1048,13395,13405,13390,13400,173912
20200721,1049,13400,13405,13395,13400,50603
20200721,1050,13395,13405,13385,13390,119090
20200721,1051,13395,13400,13390,13395,20159
20200721,1052,13395,13400,13380,13385,95281
20200721,1053,13385,13395,13375,13390,100184
20200721,1054,13390,13390,13380,13380,71162
20200721,1055,13380,13390,13375,13380,58592
20200721,1056,13385,13400,13380,13400,279731
20200721,1057,13395,13400,13390,13390,63704
20200721,1058,13390,13395,13385,13395,41640
20200721,1059,13390,13395,13385,13395,6635
20200721,1100,13390,13405,13390,13400,216457
20200721,1101,13400,13410,13395,13405,111672
20200721,1102,13405,13415,13405,13410,223571
20200721,1103,13415,13415,13405,13410,52988
20200721,1104,13410,13415,13405,13405,62517
20200721,1105,13410,13410,13400,13405,35642
20200721,1106,13410,13425,13410,13415,457043
20200721,1107,13415,13425,13415,13425,65949
20200721,1108,13425,13425,13415,13415,53283
20200721,1109,13420,13420,13415,13415,35767
20200721,1110,13415,13420,13405,13410,67116
20200721,1111,13410,13415,13405,13410,19351
20200721,1112,13410,13415,13405,13415,35721
20200721,1113,13415,13420,13410,13420,109027
20200721,1114,13420,13420,13410,13410,13267
20200721,1115,13410,13410,13405,13410,77043
20200721,1116,13415,13415,13410,13415,203346
20200721,1117,13420,13420,13410,13410,73497
20200721,1118,13410,13415,13410,13410,49889
20200721,1119,13410,13415,13400,13405,86295
20200721,1120,13405,13420,13405,13415,84206
20200721,1121,13415,13420,13405,13415,43876
20200721,1122,13415,13420,13415,13420,186893
20200721,1123,13420,13420,13410,13410,50781
20200721,1124,13410,13415,13410,13410,10310
20200721,1125,13410,13420,13410,13420,58792
20200721,1126,13420,13420,13415,13420,91422
20200721,1127,13420,13420,13410,13410,22905
20200721,1128,13410,13415,13405,13405,86251
20200721,1129,13410,13410,13405,13405,17261
20200721,1130,13405,13410,13400,13405,73464
20200721,1131,13400,13420,13400,13420,278373
20200721,1132,13420,13420,13415,13415,263519
20200721,1133,13415,13420,13410,13410,69369
20200721,1134,13410,13410,13395,13395,108184
20200721,1135,13395,13405,13390,13395,81864
20200721,1136,13395,13400,13390,13400,56245
20200721,1137,13400,13405,13395,13400,315568
20200721,1138,13405,13405,13395,13395,135992
20200721,1139,13395,13410,13395,13405,144490
20200721,1140,13405,13410,13400,13405,103306
20200721,1141,13405,13410,13400,13405,138250
20200721,1142,13405,13405,13400,13400,5082
20200721,1143,13400,13415,13400,13410,42023
20200721,1144,13410,13420,13410,13415,353803
20200721,1145,13415,13420,13415,13415,62917
20200721,1146,13420,13425,13415,13420,230794
20200721,1147,13420,13430,13415,13425,156073
20200721,1148,13420,13430,13420,13425,49316
20200721,1149,13425,13430,13425,13425,59460
20200721,1150,13425,13430,13425,13425,19138
20200721,1151,13425,13430,13420,13420,338511
20200721,1152,13420,13430,13420,13420,215647
20200721,1153,13420,13425,13420,13420,5467
20200721,1154,13420,13430,13415,13420,21508
20200721,1155,13420,13420,13415,13415,34467
20200721,1156,13415,13420,13415,13420,2616
20200721,1157,13420,13430,13415,13420,39111
20200721,1158,13415,13430,13415,13425,40644
20200721,1159,13430,13440,13425,13425,429106
20200721,1200,13425,13435,13425,13430,215686
20200721,1201,13430,13435,13430,13430,146096
20200721,1202,13435,13435,13420,13430,30998
20200721,1203,13430,13430,13420,13430,12580
20200721,1204,13430,13435,13415,13415,144237
20200721,1205,13415,13420,13410,13415,315596
20200721,1206,13420,13425,13415,13420,97050
20200721,1207,13420,13425,13415,13415,142213
20200721,1208,13420,13420,13410,13415,80132
20200721,1209,13420,13420,13415,13420,52307
20200721,1210,13420,13420,13415,13420,46966
20200721,1211,13425,13430,13420,13425,36048
20200721,1212,13430,13430,13420,13430,112269
20200721,1213,13430,13430,13415,13420,53827
20200721,1214,13425,13425,13415,13420,44168
20200721,1215,13425,13425,13420,13420,5729
20200721,1216,13420,13430,13420,13420,66857
20200721,1217,13420,13425,13415,13420,92264
20200721,1218,13425,13435,13420,13435,171099
20200721,1219,13430,13435,13425,13425,55761
20200721,1220,13430,13430,13425,13430,187609
20200721,1221,13435,13435,13425,13425,45962
20200721,1222,13430,13435,13420,13425,192001
20200721,1223,13430,13435,13425,13430,112326
20200721,1224,13435,13435,13425,13430,110203
20200721,1225,13435,13435,13425,13425,5437
20200721,1226,13430,13435,13425,13430,30395
20200721,1227,13430,13435,13425,13430,164806
20200721,1228,13430,13435,13425,13425,34132
20200721,1229,13430,13440,13425,13435,132007
20200721,1230,13435,13445,13435,13435,195792
20200721,1231,13440,13440,13430,13430,63996
20200721,1232,13435,13445,13430,13440,231624
20200721,1233,13445,13445,13430,13435,43730
20200721,1234,13435,13445,13430,13445,17531
20200721,1235,13445,13445,13440,13445,44132
20200721,1236,13445,13450,13440,13445,71037
20200721,1237,13450,13450,13445,13445,21122
20200721,1238,13450,13450,13445,13445,122785
20200721,1239,13445,13455,13445,13455,223744
20200721,1240,13455,13465,13450,13460,175771
20200721,1241,13460,13485,13460,13480,390115
20200721,1242,13480,13485,13475,13480,106748
20200721,1243,13485,13485,13475,13480,188782
20200721,1244,13480,13480,13470,13475,141830
20200721,1245,13475,13485,13475,13485,89114
20200721,1246,13485,13485,13470,13475,66963
20200721,1247,13475,13480,13475,13475,51539
20200721,1248,13475,13485,13475,13485,55190
20200721,1249,13485,13485,13475,13475,12938
20200721,1250,13475,13485,13475,13475,19846
20200721,1251,13475,13480,13475,13475,68798
20200721,1252,13470,13480,13470,13470,37254
20200721,1253,13475,13475,13470,13475,28076
20200721,1254,13475,13480,13470,13475,34817
20200721,1255,13475,13480,13470,13475,38600
20200721,1256,13470,13480,13470,13470,11542
20200721,1257,13475,13475,13470,13470,1182
20200721,1258,13470,13475,13465,13470,121830
20200721,1259,13475,13475,13470,13470,11193
20200721,1300,13470,13475,13470,13470,87584
20200721,1301,13470,13475,13465,13470,165512
20200721,1302,13470,13475,13470,13470,54570
20200721,1303,13470,13480,13470,13480,74080
20200721,1304,13475,13480,13475,13475,27648
20200721,1305,13475,13480,13470,13470,323511
20200721,1306,13470,13480,13470,13480,41287
20200721,1307,13480,13480,13470,13470,114879
20200721,1308,13475,13480,13470,13470,9630
20200721,1309,13475,13475,13470,13470,14178
20200721,1310,13475,13475,13470,13470,27186
20200721,1311,13470,13475,13465,13465,60606
20200721,1312,13465,13470,13465,13465,17042
20200721,1313,13470,13475,13470,13470,128837
20200721,1314,13470,13475,13470,13475,3519
20200721,1315,13470,13475,13465,13470,47591
20200721,1316,13470,13470,13465,13465,14826
20200721,1317,13465,13470,13460,13460,64899
20200721,1318,13460,13465,13455,13460,86737
20200721,1319,13460,13465,13455,13460,48562
20200721,1320,13460,13460,13455,13455,41120
20200721,1321,13455,13460,13455,13455,8879
20200721,1322,13455,13460,13455,13460,25640
20200721,1323,13460,13465,13455,13465,69954
20200721,1324,13460,13465,13455,13455,37340
20200721,1325,13455,13465,13455,13460,8336
20200721,1326,13460,13465,13460,13460,10243
20200721,1327,13460,13465,13455,13460,11398
20200721,1328,13455,13465,13455,13465,26721
20200721,1329,13465,13470,13460,13465,80886
20200721,1330,13465,13475,13465,13470,118967
20200721,1331,13470,13475,13465,13470,50765
20200721,1332,13470,13485,13470,13480,230496
20200721,1333,13480,13495,13480,13495,170671
20200721,1334,13490,13490,13480,13485,243048
20200721,1335,13485,13495,13485,13485,402153
20200721,1336,13490,13490,13480,13490,87580
20200721,1337,13485,13495,13485,13485,71710
20200721,1338,13490,13490,13480,13480,30307
20200721,1339,13480,13485,13480,13480,10662
20200721,1340,13480,13485,13480,13485,211414
20200721,1341,13485,13485,13480,13485,16231
20200721,1342,13485,13485,13480,13485,12411
20200721,1343,13480,13490,13480,13480,85101
20200721,1344,13480,13490,13480,13490,145853
20200721,1345,13490,13495,13485,13485,26500
20200721,1346,13485,13495,13485,13490,28458
20200721,1347,13490,13490,13485,13490,13249
20200721,1348,13490,13495,13485,13495,41722
20200721,1349,13495,13500,13490,13500,270327
20200721,1350,13495,13500,13490,13490,94943
20200721,1351,13495,13500,13490,13495,22670
20200721,1352,13500,13500,13495,13495,34954
20200721,1353,13500,13500,13495,13495,11623
20200721,1354,13500,13505,13495,13505,328843
20200721,1355,13505,13505,13500,13500,25482
20200721,1356,13505,13510,13495,13500,321043
20200721,1357,13500,13500,13490,13490,148581
20200721,1358,13495,13500,13490,13495,54358
20200721,1359,13495,13500,13490,13490,37404
20200721,1400,13495,13500,13490,13495,19141
20200721,1401,13500,13500,13495,13495,209654
20200721,1402,13500,13500,13490,13495,252246
20200721,1403,13495,13505,13490,13495,50221
20200721,1404,13500,13505,13495,13500,51708
20200721,1405,13500,13505,13495,13500,25886
20200721,1406,13495,13500,13490,13490,126675
20200721,1407,13490,13495,13490,13495,9504
20200721,1408,13490,13495,13480,13480,57472
20200721,1409,13480,13485,13475,13480,107254
20200721,1410,13480,13480,13465,13470,101529
20200721,1411,13475,13485,13470,13480,39482
20200721,1412,13480,13485,13475,13480,20736
20200721,1413,13480,13485,13475,13475,33226
20200721,1414,13480,13480,13470,13470,24699
20200721,1415,13475,13475,13465,13470,61112
20200721,1416,13475,13475,13465,13470,116883
20200721,1417,13470,13470,13465,13470,18536
20200721,1418,13465,13475,13465,13470,54127
20200721,1419,13465,13470,13465,13465,23089
20200721,1420,13465,13465,13455,13460,72120
20200721,1421,13460,13465,13450,13455,57226
20200721,1422,13455,13455,13445,13445,75771
20200721,1423,13450,13455,13440,13450,33905
20200721,1424,13455,13455,13425,13425,111698
20200721,1425,13425,13435,13415,13430,218804
20200721,1426,13425,13435,13420,13425,120710
20200721,1427,13430,13430,13420,13420,101424
20200721,1428,13420,13420,13400,13420,145507
20200721,1429,13420,13420,13410,13410,79681
20200721,1430,13410,13410,13390,13395,153340
20200721,1431,13395,13410,13385,13405,177881
20200721,1432,13405,13405,13390,13405,86311
20200721,1433,13400,13405,13395,13400,23951
20200721,1434,13400,13405,13390,13405,178293
20200721,1435,13405,13405,13395,13400,61927
20200721,1436,13400,13410,13395,13405,132758
20200721,1437,13405,13425,13405,13420,223889
20200721,1438,13420,13420,13405,13420,93903
20200721,1439,13415,13435,13415,13425,283721
20200721,1440,13430,13430,13420,13420,36801
20200721,1441,13420,13425,13415,13420,91043
20200721,1442,13420,13420,13415,13415,64580
20200721,1443,13420,13420,13410,13410,41495
20200721,1444,13410,13410,13395,13405,158635
20200721,1445,13405,13410,13400,13405,66772
20200721,1446,13410,13410,13400,13405,24169
20200721,1447,13405,13405,13395,13400,63153
20200721,1448,13405,13415,13395,13415,197398
20200721,1449,13415,13420,13410,13420,78611
20200721,1450,13420,13435,13415,13430,287478
20200721,1451,13430,13430,13415,13420,95627
20200721,1452,13420,13425,13415,13415,28026
20200721,1453,13420,13420,13410,13420,111517
20200721,1454,13420,13435,13420,13425,248626
20200721,1455,13430,13435,13425,13435,110360
20200721,1456,13430,13435,13425,13430,92861
20200721,1457,13430,13430,13415,13415,62684
20200721,1458,13415,13425,13415,13420,115535
20200721,1459,13425,13430,13420,13420,124915
20200721,1500,13425,13425,13410,13410,131639
20200721,1501,13410,13430,13410,13430,176583
20200721,1502,13430,13430,13415,13420,111132
20200721,1503,13425,13425,13415,13415,48985
20200721,1504,13415,13420,13410,13420,30855
20200721,1505,13415,13420,13405,13405,110115
20200721,1506,13400,13410,13395,13395,172516
20200721,1507,13400,13400,13390,13395,81607
20200721,1508,13395,13395,13380,13385,245126
20200721,1509,13385,13390,13380,13390,79275
20200721,1510,13385,13395,13380,13395,277442
20200721,1511,13395,13405,13385,13405,183840
20200721,1512,13400,13405,13390,13390,120334
20200721,1513,13395,13400,13390,13395,117202
20200721,1514,13400,13405,13395,13400,109043
20200721,1515,13405,13415,13400,13410,188689
20200721,1516,13415,13415,13400,13405,101701
20200721,1517,13405,13415,13400,13410,51676
20200721,1518,13410,13410,13405,13410,40254
20200721,1519,13410,13415,13400,13410,254116
20200721,1520,13405,13410,13400,13405,100513
20200721,1530,13415,13415,13415,13415,586536