날짜,시간,시가,고가,저가,종가,거래량
20200724,0901,12910,12930,12890,12925,837431
20200724,0902,12925,12960,12910,12960,378088
20200724,0903,12955,12985,12955,12980,389094
20200724,0904,12980,12990,12950,12990,354857
20200724,0905,12990,13015,12990,13005,334190
20200724,0906,13010,13015,12985,13000,243250
20200724,0907,12995,13000,12975,12990,329995
20200724,0908,12985,13005,12985,13000,269159
20200724,0909,13010,13020,13000,13005,352224
20200724,0910,13005,13015,12995,13010,171215
20200724,0911,13010,13025,13000,13010,184114
20200724,0912,13010,13015,13000,13010,176394
20200724,0913,13005,13020,13005,13010,188153
20200724,0914,13010,13015,12995,13005,224336
20200724,0915,13010,13015,13005,13015,114610
20200724,0916,13010,13030,13000,13030,279524
20200724,0917,13025,13050,13025,13050,319627
20200724,0918,13045,13055,13025,13030,195746
20200724,0919,13030,13035,13025,13030,105410
20200724,0920,13025,13040,13020,13040,71280
20200724,0921,13040,13040,13025,13030,50144
20200724,0922,13030,13040,13030,13035,83631
20200724,0923,13035,13040,13025,13035,49322
20200724,0924,13035,13060,13035,13055,113385
20200724,0925,13055,13060,13045,13045,59168
20200724,0926,13040,13050,13035,13050,75864
20200724,0927,13050,13055,13035,13045,104011
20200724,0928,13045,13070,13045,13060,110518
20200724,0929,13060,13075,13050,13075,206340
20200724,0930,13070,13090,13070,13085,195467
20200724,0931,13090,13110,13085,13100,221172
20200724,0932,13095,13105,13085,13085,230272
20200724,0933,13085,13090,13080,13090,102178
20200724,0934,13090,13100,13090,13100,57654
20200724,0935,13100,13105,13095,13095,81615
20200724,0936,13095,13100,13095,13100,44913
20200724,0937,13100,13105,13095,13100,48063
20200724,0938,13105,13105,13085,13085,135006
20200724,0939,13085,13090,13080,13085,63962
20200724,0940,13085,13095,13080,13095,58743
20200724,0941,13095,13100,13090,13095,100175
20200724,0942,13095,13105,13090,13095,195890
20200724,0943,13100,13100,13090,13095,28060
20200724,0944,13095,13100,13095,13100,58860
20200724,0945,13100,13105,13095,13095,52841
20200724,0946,13095,13105,13090,13095,153659
20200724,0947,13090,13110,13090,13110,52371
20200724,0948,13110,13120,13110,13110,229105
20200724,0949,13110,13120,13105,13120,116564
20200724,0950,13120,13120,13105,13105,42449
20200724,0951,13110,13115,13105,13110,40035
20200724,0952,13110,13130,13110,13115,120208
20200724,0953,13115,13120,13115,13120,21091
20200724,0954,13120,13130,13115,13115,147587
20200724,0955,13120,13125,13115,13125,28712
20200724,0956,13120,13130,13120,13120,86031
20200724,0957,13120,13135,13115,13130,48599
20200724,0958,13125,13140,13125,13135,96241
20200724,0959,13135,13160,13135,13155,272398
20200724,1000,13155,13160,13150,13160,265487
20200724,1001,13160,13165,13145,13150,116991
20200724,1002,13145,13155,13140,13150,99258
20200724,1003,13150,13155,13140,13145,189180
20200724,1004,13140,13150,13135,13140,71775
20200724,1005,13135,13140,13130,13140,97181
20200724,1006,13140,13145,13130,13140,39980
20200724,1007,13140,13150,13140,13140,19748
20200724,1008,13140,13145,13125,13130,71424
20200724,1009,13125,13130,13110,13110,85533
20200724,1010,13110,13135,13105,13130,140260
20200724,1011,13135,13135,13120,13135,110287
20200724,1012,13125,13135,13125,13125,47419
20200724,1013,13120,13120,13110,13120,69053
20200724,1014,13115,13115,13105,13105,73487
20200724,1015,13105,13120,13100,13115,51220
20200724,1016,13115,13120,13110,13115,27055
20200724,1017,13110,13115,13105,13105,26949
20200724,1018,13105,13105,13085,13090,143107
20200724,1019,13090,13105,13090,13100,104281
20200724,1020,13100,13120,13100,13110,141243
20200724,1021,13115,13120,13110,13120,88966
20200724,1022,13120,13120,13110,13115,43770
20200724,1023,13115,13135,13115,13130,139320
20200724,1024,13130,13135,13130,13130,54891
20200724,1025,13135,13145,13130,13135,62190
20200724,1026,13130,13135,13115,13120,71080
20200724,1027,13125,13135,13120,13130,10507
20200724,1028,13130,13135,13120,13135,29424
20200724,1029,13135,13150,13135,13145,120443
20200724,1030,13145,13155,13140,13150,110682
20200724,1031,13150,13155,13130,13150,192041
20200724,1032,13150,13150,13135,13150,207487
20200724,1033,13150,13155,13140,13150,53922
20200724,1034,13150,13160,13150,13160,178258
20200724,1035,13160,13170,13160,13170,150561
20200724,1036,13170,13175,13165,13170,164071
20200724,1037,13170,13175,13150,13160,97051
20200724,1038,13160,13165,13140,13145,194472
20200724,1039,13145,13150,13140,13140,143475
20200724,1040,13145,13155,13140,13150,85975
20200724,1041,13150,13165,13150,13160,95660
20200724,1042,13155,13160,13140,13145,32597
20200724,1043,13145,13145,13135,13145,43224
20200724,1044,13145,13145,13130,13130,202108
20200724,1045,13130,13135,13115,13130,471437
20200724,1046,13125,13130,13080,13080,338069
20200724,1047,13080,13085,13065,13080,181314
20200724,1048,13080,13100,13075,13090,94341
20200724,1049,13085,13090,13075,13085,171103
20200724,1050,13085,13100,13085,13095,98195
20200724,1051,13095,13115,13095,13105,75563
20200724,1052,13105,13110,13100,13100,90237
20200724,1053,13100,13105,13100,13105,109371
20200724,1054,13110,13115,13105,13110,30284
20200724,1055,13110,13125,13105,13120,62752
20200724,1056,13115,13125,13110,13115,28172
20200724,1057,13115,13135,13110,13135,155068
20200724,1058,13135,13140,13125,13135,120102
20200724,1059,13135,13155,13135,13150,289250
20200724,1100,13145,13150,13140,13150,154018
20200724,1101,13150,13150,13130,13140,74446
20200724,1102,13140,13150,13135,13145,65195
20200724,1103,13145,13160,13145,13150,157856
20200724,1104,13145,13155,13140,13145,43554
20200724,1105,13150,13150,13130,13135,60260
20200724,1106,13135,13140,13130,13130,43546
20200724,1107,13125,13140,13125,13140,23689
20200724,1108,13135,13150,13135,13145,19152
20200724,1109,13145,13155,13145,13155,38450
20200724,1110,13155,13155,13150,13155,200902
20200724,1111,13155,13155,13140,13145,49609
20200724,1112,13145,13145,13130,13135,189905
20200724,1113,13135,13140,13135,13135,110199
20200724,1114,13135,13150,13135,13150,15851
20200724,1115,13150,13155,13140,13155,114008
20200724,1116,13155,13155,13150,13155,143629
20200724,1117,13150,13155,13145,13150,176618
20200724,1118,13150,13160,13150,13155,234961
20200724,1119,13160,13165,13160,13165,118421
20200724,1120,13160,13165,13150,13160,127712
20200724,1121,13160,13165,13155,13155,31141
20200724,1122,13155,13160,13155,13160,129329
20200724,1123,13155,13155,13150,13155,170937
20200724,1124,13155,13155,13150,13155,34121
20200724,1125,13155,13155,13150,13150,63138
20200724,1126,13150,13150,13135,13135,100916
20200724,1127,13135,13140,13130,13135,26545
20200724,1128,13140,13140,13130,13130,480858
20200724,1129,13125,13130,13125,13130,37068
20200724,1130,13130,13140,13130,13140,44877
20200724,1131,13135,13135,13125,13130,39141
20200724,1132,13130,13145,13125,13145,155843
20200724,1133,13140,13145,13135,13145,78332
20200724,1134,13140,13140,13130,13130,44148
20200724,1135,13130,13130,13120,13120,92638
20200724,1136,13120,13125,13110,13125,60013
20200724,1137,13125,13135,13125,13135,51020
20200724,1138,13135,13145,13125,13140,20412
20200724,1139,13140,13145,13135,13140,39891
20200724,1140,13140,13145,13135,13135,5894
20200724,1141,13135,13140,13135,13135,19922
20200724,1142,13140,13150,13135,13145,29399
20200724,1143,13145,13155,13145,13150,132202
20200724,1144,13150,13155,13145,13150,34903
20200724,1145,13150,13155,13145,13150,27818
20200724,1146,13150,13160,13150,13155,283497
20200724,1147,13155,13155,13150,13155,136447
20200724,1148,13155,13160,13140,13145,226729
20200724,1149,13145,13150,13135,13140,42234
20200724,1150,13140,13140,13125,13130,75208
20200724,1151,13130,13130,13120,13125,37091
20200724,1152,13125,13125,13120,13120,122029
20200724,1153,13120,13125,13110,13125,114745
20200724,1154,13125,13125,13115,13125,49681
20200724,1155,13130,13135,13125,13125,15616
20200724,1156,13125,13135,13120,13125,19788
20200724,1157,13130,13140,13130,13140,7188
20200724,1158,13140,13145,13140,13145,89678
20200724,1159,13140,13150,13140,13145,31182
20200724,1200,13145,13150,13140,13145,32845
20200724,1201,13145,13145,13135,13140,11320
20200724,1202,13140,13145,13140,13145,32970
20200724,1203,13145,13150,13140,13145,54079
20200724,1204,13145,13145,13130,13130,24352
20200724,1205,13130,13130,13110,13120,70521
20200724,1206,13120,13120,13105,13115,110919
20200724,1207,13110,13115,13110,13110,53280
20200724,1208,13110,13110,13100,13105,206989
20200724,1209,13105,13115,13105,13115,150571
20200724,1210,13115,13125,13115,13120,93844
20200724,1211,13120,13120,13115,13115,66633
20200724,1212,13110,13110,13100,13100,96621
20200724,1213,13100,13105,13090,13105,188770
20200724,1214,13100,13105,13095,13105,28650
20200724,1215,13100,13110,13100,13110,36386
20200724,1216,13110,13110,13095,13100,57056
20200724,1217,13100,13105,13095,13100,21503
20200724,1218,13100,13105,13095,13105,31642
20200724,1219,13100,13105,13090,13090,145076
20200724,1220,13090,13095,13090,13090,99995
20200724,1221,13090,13095,13080,13090,141868
20200724,1222,13095,13095,13075,13080,98546
20200724,1223,13080,13085,13065,13065,98856
20200724,1224,13070,13070,13050,13050,136381
20200724,1225,13055,13055,13035,13040,176816
20200724,1226,13035,13050,13030,13040,166793
20200724,1227,13035,13050,13030,13040,90307
20200724,1228,13045,13050,13035,13045,99847
20200724,1229,13045,13060,13045,13055,316084
20200724,1230,13055,13060,13040,13040,104376
20200724,1231,13040,13045,13030,13035,117761
20200724,1232,13030,13040,13025,13040,71924
20200724,1233,13035,13040,13030,13035,67787
20200724,1234,13030,13035,13005,13010,340130
20200724,1235,13010,13025,13010,13025,51565
20200724,1236,13025,13035,13020,13030,118924
20200724,1237,13035,13035,13015,13020,43702
20200724,1238,13015,13030,13015,13030,50128
20200724,1239,13025,13025,13010,13020,74816
20200724,1240,13020,13025,13015,13025,19120
20200724,1241,13025,13025,13010,13015,55058
20200724,1242,13015,13015,12990,12995,381613
20200724,1243,12990,13005,12985,12985,268840
20200724,1244,12985,12990,12975,12985,593193
20200724,1245,12985,12995,12975,12995,92212
20200724,1246,12995,12995,12975,12980,75673
20200724,1247,12975,12980,12965,12965,160191
20200724,1248,12965,12965,12945,12955,346878
20200724,1249,12955,12960,12940,12960,117264
20200724,1250,12960,12970,12950,12965,79185
20200724,1251,12965,12975,12960,12975,162842
20200724,1252,12975,12985,12970,12985,128042
20200724,1253,12985,12990,12975,12980,124661
20200724,1254,12980,12990,12975,12980,173814
20200724,1255,12975,12980,12965,12975,88347
20200724,1256,12975,12995,12975,12985,148850
20200724,1257,12985,13000,12980,12990,203493
20200724,1258,12990,12995,12980,12990,80886
20200724,1259,12990,12995,12985,12990,184042
20200724,1300,12990,13000,12985,12990,197693
20200724,1301,12995,12995,12975,12990,249607
20200724,1302,12990,13000,12985,13000,86553
20200724,1303,12995,13005,12985,13005,91314
20200724,1304,13000,13005,12985,12995,139048
20200724,1305,13000,13000,12980,12980,82577
20200724,1306,12985,12985,12960,12965,168576
20200724,1307,12960,12985,12945,12985,206829
20200724,1308,12985,13000,12980,12990,155376
20200724,1309,12990,12995,12980,12985,49216
20200724,1310,12990,12990,12975,12980,130123
20200724,1311,12980,12990,12975,12985,77896
20200724,1312,12985,12990,12980,12985,47901
20200724,1313,12985,12985,12975,12980,47663
20200724,1314,12985,12985,12955,12965,129015
20200724,1315,12965,12970,12950,12965,153107
20200724,1316,12965,12970,12950,12965,187565
20200724,1317,12965,12975,12960,12960,120707
20200724,1318,12960,12970,12950,12960,43331
20200724,1319,12955,12955,12935,12950,292349
20200724,1320,12945,12945,12930,12935,228267
20200724,1321,12930,12935,12905,12925,256318
20200724,1322,12925,12960,12920,12955,193807
20200724,1323,12955,12960,12945,12960,81380
20200724,1324,12955,12965,12950,12955,119449
20200724,1325,12955,12965,12950,12955,79835
20200724,1326,12960,12965,12955,12960,54832
20200724,1327,12960,12985,12960,12985,188089
20200724,1328,12985,12985,12975,12975,116749
20200724,1329,12975,12975,12965,12975,65807
20200724,1330,12975,12980,12965,12970,100699
20200724,1331,12975,13000,12965,12990,194226
20200724,1332,12990,12995,12980,12985,129763
20200724,1333,12985,12990,12975,12980,55813
20200724,1334,12980,12980,12970,12975,7214
20200724,1335,12975,12990,12970,12985,111028
20200724,1336,12985,12990,12980,12985,26374
20200724,1337,12985,12995,12985,12985,75536
20200724,1338,12985,12990,12975,12980,34858
20200724,1339,12980,12995,12975,12990,60749
20200724,1340,12990,12995,12985,12985,62027
20200724,1341,12985,12985,12975,12985,41191
20200724,1342,12980,12985,12975,12980,44364
20200724,1343,12980,12985,12970,12975,81366
20200724,1344,12980,12990,12975,12990,85757
20200724,1345,12990,13000,12990,12990,114205
20200724,1346,12990,12990,12975,12985,64928
20200724,1347,12980,12990,12975,12985,32969
20200724,1348,12990,12990,12985,12985,76213
20200724,1349,12985,12995,12985,12985,61362
20200724,1350,12985,12990,12980,12985,16897
20200724,1351,12985,12995,12985,12990,22398
20200724,1352,12990,12990,12970,12975,86952
20200724,1353,12975,12980,12970,12970,98887
20200724,1354,12970,12975,12960,12975,35696
20200724,1355,12970,12975,12965,12970,9239
20200724,1356,12970,12980,12965,12980,45068
20200724,1357,12975,12975,12960,12970,95381
20200724,1358,12965,12970,12960,12965,17736
20200724,1359,12965,12970,12960,12965,52222
20200724,1400,12965,12965,12950,12955,164301
20200724,1401,12960,12965,12950,12955,96244
20200724,1402,12955,12960,12930,12930,175786
20200724,1403,12935,12935,12925,12930,88906
20200724,1404,12930,12935,12900,12910,387271
20200724,1405,12910,12930,12910,12925,96556
20200724,1406,12925,12950,12925,12940,169792
20200724,1407,12945,12945,12930,12940,89835
20200724,1408,12940,12955,12940,12950,107528
20200724,1409,12950,12955,12940,12945,90714
20200724,1410,12945,12950,12940,12945,50577
20200724,1411,12945,12945,12930,12935,74338
20200724,1412,12935,12945,12920,12940,156315
20200724,1413,12940,12960,12940,12955,64761
20200724,1414,12960,12980,12955,12980,205902
20200724,1415,12980,12980,12970,12970,55698
20200724,1416,12975,12975,12965,12975,41511
20200724,1417,12975,12975,12960,12960,72086
20200724,1418,12960,12975,12960,12970,89270
20200724,1419,12970,12980,12965,12975,51573
20200724,1420,12975,12990,12970,12990,224958
20200724,1421,12990,12990,12975,12980,59415
20200724,1422,12975,12980,12955,12960,111941
20200724,1423,12960,12965,12945,12955,132006
20200724,1424,12960,12970,12955,12960,83669
20200724,1425,12960,12965,12950,12960,78684
20200724,1426,12960,12965,12960,12965,117520
20200724,1427,12960,12970,12960,12965,48858
20200724,1428,12965,12970,12955,12960,28698
20200724,1429,12960,12960,12935,12940,126815
20200724,1430,12940,12950,12935,12940,54307
20200724,1431,12945,12945,12930,12935,79357
20200724,1432,12935,12945,12935,12945,35073
20200724,1433,12945,12970,12945,12965,171841
20200724,1434,12965,12970,12955,12960,39371
20200724,1435,12960,12960,12945,12950,63810
20200724,1436,12950,12955,12945,12955,173137
20200724,1437,12955,12955,12940,12950,24169
20200724,1438,12950,12960,12945,12955,76559
20200724,1439,12955,12955,12950,12955,44467
20200724,1440,12955,12970,12955,12970,78732
20200724,1441,12970,12975,12965,12970,143973
20200724,1442,12970,12975,12955,12960,59164
20200724,1443,12965,12980,12965,12970,243617
20200724,1444,12970,12980,12970,12980,29984
20200724,1445,12975,12975,12970,12970,579656
20200724,1446,12965,12975,12960,12960,78394
20200724,1447,12965,12965,12955,12965,28687
20200724,1448,12965,12970,12955,12970,321235
20200724,1449,12970,12970,12955,12955,130558
20200724,1450,12955,12970,12950,12965,195993
20200724,1451,12965,12975,12960,12965,236962
20200724,1452,12965,12965,12955,12965,96305
20200724,1453,12970,12975,12955,12960,62536
20200724,1454,12965,12970,12960,12965,19545
20200724,1455,12970,12980,12965,12975,279259
20200724,1456,12980,12985,12970,12970,89119
20200724,1457,12975,12980,12960,12965,108597
20200724,1458,12960,12970,12960,12965,85755
20200724,1459,12965,12980,12965,12970,16537
20200724,1500,12970,12975,12965,12975,19699
20200724,1501,12970,12975,12955,12975,244384
20200724,1502,12975,13000,12970,12985,836299
20200724,1503,12985,12985,12960,12970,147529
20200724,1504,12975,12980,12960,12975,63946
20200724,1505,12975,12990,12970,12985,126308
20200724,1506,12985,12990,12980,12985,103053
20200724,1507,12980,12990,12980,12980,60265
20200724,1508,12980,12985,12970,12975,78116
20200724,1509,12980,12985,12970,12980,103983
20200724,1510,12980,12985,12975,12975,16324
20200724,1511,12975,12990,12970,12985,165311
20200724,1512,12985,12995,12985,12990,102777
20200724,1513,12995,13000,12990,13000,186650
20200724,1514,12995,13000,12985,12990,39603
20200724,1515,12990,12995,12985,12995,88026
20200724,1516,12995,13000,12990,12995,81107
20200724,1517,12995,12995,12985,12990,54336
20200724,1518,12985,12995,12985,12990,99237
20200724,1519,12985,12990,12980,12980,154087
20200724,1520,12980,12990,12980,12985,178171
20200724,1530,13010,13010,13010,13010,657949