날짜,시간,시가,고가,저가,종가,거래량
20200727,0901,4930,4935,4905,4910,3287964
20200727,0902,4910,4910,4880,4880,2117098
20200727,0903,4885,4885,4860,4865,2089367
20200727,0904,4865,4875,4860,4870,997458
20200727,0905,4870,4880,4860,4870,1333665
20200727,0906,4870,4875,4860,4865,1302208
20200727,0907,4865,4870,4860,4865,1717020
20200727,0908,4865,4875,4860,4865,1649212
20200727,0909,4865,4865,4850,4855,2055066
20200727,0910,4860,4860,4850,4855,680633
20200727,0911,4855,4860,4850,4860,635012
20200727,0912,4855,4860,4850,4855,969408
20200727,0913,4850,4855,4840,4845,1673016
20200727,0914,4850,4855,4845,4850,503450
20200727,0915,4850,4855,4850,4855,164179
20200727,0916,4855,4855,4845,4850,729227
20200727,0917,4850,4860,4850,4860,268665
20200727,0918,4860,4860,4850,4855,311566
20200727,0919,4850,4855,4845,4850,547122
20200727,0920,4850,4850,4840,4845,2136442
20200727,0921,4845,4850,4835,4840,1210493
20200727,0922,4845,4845,4835,4840,1615355
20200727,0923,4835,4845,4830,4840,808744
20200727,0924,4840,4845,4835,4845,155109
20200727,0925,4845,4850,4835,4840,771912
20200727,0926,4840,4845,4835,4840,295732
20200727,0927,4840,4845,4835,4845,393614
20200727,0928,4840,4845,4840,4845,204192
20200727,0929,4845,4845,4830,4835,1471303
20200727,0930,4835,4835,4825,4830,1469810
20200727,0931,4830,4835,4820,4830,1370739
20200727,0932,4830,4835,4825,4825,961518
20200727,0933,4830,4835,4825,4830,754252
20200727,0934,4835,4840,4830,4835,1554741
20200727,0935,4835,4840,4830,4840,181793
20200727,0936,4835,4840,4830,4835,764735
20200727,0937,4835,4835,4830,4835,85237
20200727,0938,4835,4835,4830,4830,427365
20200727,0939,4835,4835,4825,4830,291563
20200727,0940,4830,4835,4825,4830,266125
20200727,0941,4830,4835,4825,4835,877286
20200727,0942,4830,4835,4825,4830,249853
20200727,0943,4830,4830,4820,4825,958611
20200727,0944,4825,4835,4820,4835,1050360
20200727,0945,4830,4835,4820,4825,509377
20200727,0946,4825,4830,4815,4820,641413
20200727,0947,4815,4825,4815,4820,229991
20200727,0948,4825,4825,4815,4820,708198
20200727,0949,4820,4820,4815,4820,330567
20200727,0950,4815,4820,4815,4820,155508
20200727,0951,4820,4825,4810,4815,1080287
20200727,0952,4815,4820,4810,4820,172240
20200727,0953,4820,4820,4815,4820,31283
20200727,0954,4820,4820,4815,4815,301210
20200727,0955,4820,4825,4815,4820,328638
20200727,0956,4820,4825,4815,4820,420350
20200727,0957,4820,4820,4815,4820,98787
20200727,0958,4820,4820,4815,4820,813036
20200727,0959,4815,4820,4815,4815,94360
20200727,1000,4815,4820,4810,4820,616445
20200727,1001,4820,4820,4810,4815,568248
20200727,1002,4820,4825,4815,4820,507559
20200727,1003,4820,4820,4815,4820,20680
20200727,1004,4820,4820,4805,4805,1738641
20200727,1005,4805,4810,4805,4805,732897
20200727,1006,4810,4810,4800,4805,457875
20200727,1007,4800,4805,4800,4805,308397
20200727,1008,4805,4805,4795,4800,1796527
20200727,1009,4795,4800,4795,4795,258767
20200727,1010,4795,4800,4790,4795,1275981
20200727,1011,4795,4795,4790,4790,843307
20200727,1012,4790,4795,4785,4790,572345
20200727,1013,4790,4790,4780,4785,868009
20200727,1014,4785,4785,4775,4780,1109398
20200727,1015,4775,4785,4770,4770,892254
20200727,1016,4770,4785,4770,4785,679031
20200727,1017,4780,4785,4770,4780,1308572
20200727,1018,4775,4780,4770,4780,509047
20200727,1019,4780,4785,4775,4775,396499
20200727,1020,4775,4780,4770,4775,651557
20200727,1021,4775,4775,4770,4775,120967
20200727,1022,4775,4780,4770,4780,477689
20200727,1023,4780,4780,4770,4775,782041
20200727,1024,4780,4780,4775,4780,212240
20200727,1025,4775,4780,4775,4775,250778
20200727,1026,4775,4780,4770,4780,761729
20200727,1027,4780,4780,4775,4780,146873
20200727,1028,4775,4780,4775,4780,273294
20200727,1029,4780,4790,4775,4785,354501
20200727,1030,4785,4790,4775,4780,660406
20200727,1031,4780,4785,4775,4780,261349
20200727,1032,4780,4785,4775,4785,318734
20200727,1033,4780,4790,4780,4790,219946
20200727,1034,4790,4795,4785,4795,558658
20200727,1035,4795,4795,4780,4785,257310
20200727,1036,4785,4790,4780,4790,259936
20200727,1037,4785,4790,4780,4785,429618
20200727,1038,4785,4790,4780,4790,214325
20200727,1039,4785,4790,4780,4785,129841
20200727,1040,4785,4785,4780,4785,57076
20200727,1041,4785,4790,4780,4785,190745
20200727,1042,4785,4790,4780,4785,147810
20200727,1043,4785,4790,4780,4785,193902
20200727,1044,4785,4790,4785,4790,192755
20200727,1045,4790,4795,4785,4790,454342
20200727,1046,4790,4790,4780,4785,278976
20200727,1047,4785,4785,4780,4785,106082
20200727,1048,4785,4790,4780,4785,109827
20200727,1049,4785,4785,4780,4785,209783
20200727,1050,4785,4785,4775,4780,854192
20200727,1051,4780,4780,4765,4770,2417492
20200727,1052,4770,4775,4765,4775,239466
20200727,1053,4775,4775,4765,4770,385426
20200727,1054,4770,4775,4765,4770,242514
20200727,1055,4770,4775,4765,4770,190594
20200727,1056,4770,4770,4765,4770,231125
20200727,1057,4770,4775,4765,4770,190075
20200727,1058,4770,4775,4770,4775,181352
20200727,1059,4770,4775,4765,4775,261122
20200727,1100,4775,4775,4770,4770,40344
20200727,1101,4775,4775,4770,4775,77095
20200727,1102,4775,4775,4770,4775,278538
20200727,1103,4775,4775,4770,4775,35309
20200727,1104,4775,4780,4770,4775,308642
20200727,1105,4775,4780,4775,4780,150226
20200727,1106,4780,4785,4775,4785,785528
20200727,1107,4780,4780,4775,4780,51489
20200727,1108,4780,4780,4775,4780,33601
20200727,1109,4775,4780,4775,4780,66073
20200727,1110,4780,4780,4770,4775,667211
20200727,1111,4775,4780,4770,4775,173535
20200727,1112,4775,4780,4770,4775,132850
20200727,1113,4775,4785,4775,4780,245471
20200727,1114,4780,4785,4775,4775,66012
20200727,1115,4780,4780,4775,4780,40757
20200727,1116,4775,4785,4775,4785,236145
20200727,1117,4780,4785,4780,4785,80356
20200727,1118,4785,4785,4780,4785,87231
20200727,1119,4785,4785,4780,4785,241699
20200727,1120,4785,4790,4785,4785,97906
20200727,1121,4790,4790,4780,4785,296635
20200727,1122,4790,4795,4785,4795,597369
20200727,1123,4795,4800,4790,4795,629784
20200727,1124,4795,4795,4790,4795,166727
20200727,1125,4795,4800,4790,4795,584980
20200727,1126,4795,4800,4790,4795,147127
20200727,1127,4795,4800,4795,4795,49830
20200727,1128,4795,4800,4795,4800,123221
20200727,1129,4800,4805,4800,4800,685627
20200727,1130,4800,4805,4800,4800,185425
20200727,1131,4805,4805,4795,4795,219212
20200727,1132,4800,4805,4795,4800,471531
20200727,1133,4800,4805,4795,4800,45970
20200727,1134,4800,4800,4795,4800,52286
20200727,1135,4795,4800,4790,4795,358317
20200727,1136,4795,4800,4790,4790,189122
20200727,1137,4790,4795,4785,4790,187311
20200727,1138,4790,4790,4785,4790,82914
20200727,1139,4785,4790,4785,4790,34167
20200727,1140,4790,4790,4785,4790,23350
20200727,1141,4790,4790,4785,4790,263607
20200727,1142,4790,4790,4785,4790,33160
20200727,1143,4785,4790,4780,4785,403803
20200727,1144,4785,4785,4780,4785,140120
20200727,1145,4785,4790,4780,4785,139120
20200727,1146,4780,4785,4770,4775,920173
20200727,1147,4775,4780,4770,4775,311633
20200727,1148,4775,4780,4775,4780,122323
20200727,1149,4780,4780,4775,4780,25469
20200727,1150,4780,4785,4775,4780,425578
20200727,1151,4780,4780,4775,4780,24845
20200727,1152,4780,4780,4775,4780,14366
20200727,1153,4775,4780,4775,4780,129864
20200727,1154,4780,4780,4775,4780,90303
20200727,1155,4780,4785,4775,4785,194374
20200727,1156,4785,4785,4775,4780,22653
20200727,1157,4780,4780,4775,4780,8627
20200727,1158,4780,4780,4775,4780,44710
20200727,1159,4780,4785,4775,4785,191528
20200727,1200,4780,4785,4780,4785,85179
20200727,1201,4785,4785,4780,4785,37189
20200727,1202,4785,4785,4780,4785,32957
20200727,1203,4785,4785,4780,4785,40242
20200727,1204,4785,4785,4780,4785,26980
20200727,1205,4785,4785,4775,4780,347682
20200727,1206,4780,4785,4775,4780,54603
20200727,1207,4775,4785,4775,4780,142800
20200727,1208,4785,4790,4780,4780,269145
20200727,1209,4780,4785,4780,4785,32580
20200727,1210,4785,4785,4780,4785,133427
20200727,1211,4785,4785,4775,4780,84010
20200727,1212,4785,4785,4780,4780,152173
20200727,1213,4780,4785,4780,4780,41482
20200727,1214,4780,4785,4780,4785,85552
20200727,1215,4785,4785,4775,4775,36811
20200727,1216,4775,4775,4770,4775,460011
20200727,1217,4775,4780,4775,4775,396375
20200727,1218,4780,4785,4780,4785,163528
20200727,1219,4785,4785,4780,4785,40640
20200727,1220,4785,4785,4780,4780,8907
20200727,1221,4780,4790,4780,4785,238638
20200727,1222,4785,4785,4780,4785,28832
20200727,1223,4785,4785,4775,4785,127649
20200727,1224,4785,4785,4780,4785,18923
20200727,1225,4780,4785,4780,4780,134846
20200727,1226,4780,4785,4775,4780,221893
20200727,1227,4780,4785,4775,4785,68507
20200727,1228,4785,4785,4775,4780,78443
20200727,1229,4780,4785,4775,4785,97513
20200727,1230,4785,4785,4780,4780,9605
20200727,1231,4785,4785,4780,4780,162734
20200727,1232,4785,4785,4780,4780,16598
20200727,1233,4780,4785,4780,4785,15126
20200727,1234,4785,4785,4780,4785,152217
20200727,1235,4785,4785,4780,4785,34840
20200727,1236,4785,4785,4775,4780,154729
20200727,1237,4780,4790,4780,4785,257929
20200727,1238,4785,4785,4775,4780,152735
20200727,1239,4780,4780,4775,4780,101306
20200727,1240,4780,4785,4775,4785,32993
20200727,1241,4780,4780,4780,4780,26699
20200727,1242,4780,4785,4780,4785,6741
20200727,1243,4785,4785,4780,4780,22500
20200727,1244,4785,4785,4780,4785,165663
20200727,1245,4780,4785,4780,4785,21047
20200727,1246,4785,4785,4780,4780,1574
20200727,1247,4780,4790,4780,4785,307167
20200727,1248,4790,4790,4785,4785,37169
20200727,1249,4785,4790,4785,4790,31052
20200727,1250,4790,4790,4785,4790,404266
20200727,1251,4785,4790,4785,4785,338920
20200727,1252,4785,4790,4780,4785,178390
20200727,1253,4785,4790,4785,4790,11642
20200727,1254,4790,4790,4785,4790,10671
20200727,1255,4790,4790,4785,4790,22567
20200727,1256,4790,4790,4780,4785,135763
20200727,1257,4790,4790,4785,4785,37818
20200727,1258,4785,4785,4780,4785,7934
20200727,1259,4780,4790,4780,4785,71353
20200727,1300,4790,4790,4785,4790,40522
20200727,1301,4785,4790,4785,4785,24005
20200727,1302,4790,4795,4790,4790,510730
20200727,1303,4795,4800,4790,4795,305674
20200727,1304,4795,4795,4790,4790,12480
20200727,1305,4795,4795,4790,4795,22190
20200727,1306,4795,4800,4790,4795,299373
20200727,1307,4795,4795,4790,4790,151018
20200727,1308,4790,4795,4790,4795,294229
20200727,1309,4795,4795,4790,4790,31443
20200727,1310,4790,4795,4790,4790,16653
20200727,1311,4790,4795,4790,4795,21923
20200727,1312,4795,4795,4790,4795,10007
20200727,1313,4795,4800,4795,4795,240171
20200727,1314,4800,4800,4795,4800,65383
20200727,1315,4800,4800,4795,4800,18411
20200727,1316,4800,4800,4795,4800,370315
20200727,1317,4800,4805,4795,4805,169974
20200727,1318,4805,4805,4800,4800,147444
20200727,1319,4800,4805,4800,4805,358326
20200727,1320,4800,4805,4800,4805,137730
20200727,1321,4805,4805,4800,4805,352360
20200727,1322,4805,4805,4800,4805,66596
20200727,1323,4805,4810,4800,4810,254138
20200727,1324,4805,4810,4800,4805,339957
20200727,1325,4805,4810,4800,4805,132476
20200727,1326,4800,4810,4800,4805,103766
20200727,1327,4800,4805,4800,4805,13056
20200727,1328,4805,4805,4800,4805,12572
20200727,1329,4800,4805,4800,4805,8068
20200727,1330,4805,4805,4795,4795,363258
20200727,1331,4795,4800,4795,4800,168134
20200727,1332,4800,4800,4795,4795,44718
20200727,1333,4795,4800,4795,4795,207273
20200727,1334,4795,4800,4795,4795,318602
20200727,1335,4795,4800,4790,4795,71823
20200727,1336,4795,4795,4790,4795,33144
20200727,1337,4790,4795,4790,4795,391654
20200727,1338,4800,4800,4795,4795,22713
20200727,1339,4795,4800,4790,4800,192284
20200727,1340,4800,4800,4795,4795,16124
20200727,1341,4795,4800,4795,4800,125177
20200727,1342,4795,4800,4795,4800,37243
20200727,1343,4800,4800,4795,4800,28695
20200727,1344,4795,4800,4795,4795,29070
20200727,1345,4800,4800,4795,4795,5720
20200727,1346,4800,4800,4795,4795,24185
20200727,1347,4795,4805,4795,4805,270403
20200727,1348,4805,4805,4795,4800,115493
20200727,1349,4800,4805,4795,4800,92837
20200727,1350,4800,4805,4800,4805,30238
20200727,1351,4805,4805,4800,4800,16473
20200727,1352,4800,4805,4800,4805,22646
20200727,1353,4800,4810,4800,4810,572507
20200727,1354,4810,4815,4805,4810,1023777
20200727,1355,4810,4815,4810,4815,124986
20200727,1356,4815,4815,4810,4815,364668
20200727,1357,4810,4815,4810,4815,60995
20200727,1358,4815,4820,4810,4820,583838
20200727,1359,4820,4825,4815,4820,796499
20200727,1400,4820,4825,4815,4820,290751
20200727,1401,4820,4830,4820,4825,711873
20200727,1402,4820,4825,4820,4820,184688
20200727,1403,4825,4825,4820,4825,72909
20200727,1404,4825,4825,4815,4815,312667
20200727,1405,4815,4820,4815,4815,405303
20200727,1406,4815,4825,4815,4825,793393
20200727,1407,4820,4830,4820,4825,871324
20200727,1408,4825,4830,4820,4825,211587
20200727,1409,4825,4840,4825,4835,1251124
20200727,1410,4835,4845,4830,4835,1150027
20200727,1411,4835,4835,4825,4830,346192
20200727,1412,4830,4835,4825,4830,284770
20200727,1413,4835,4840,4830,4835,433898
20200727,1414,4835,4845,4835,4840,846699
20200727,1415,4840,4845,4835,4840,384612
20200727,1416,4845,4850,4835,4835,805530
20200727,1417,4840,4840,4830,4835,312760
20200727,1418,4830,4835,4830,4830,25756
20200727,1419,4830,4835,4825,4830,361310
20200727,1420,4830,4835,4825,4825,152859
20200727,1421,4830,4830,4825,4830,241158
20200727,1422,4830,4835,4825,4825,129461
20200727,1423,4825,4830,4825,4830,331706
20200727,1424,4830,4830,4825,4830,224076
20200727,1425,4825,4830,4825,4825,50222
20200727,1426,4825,4830,4825,4830,601955
20200727,1427,4825,4835,4825,4830,60057
20200727,1428,4830,4835,4825,4830,160995
20200727,1429,4830,4835,4825,4830,108503
20200727,1430,4825,4835,4825,4830,394579
20200727,1431,4830,4835,4825,4825,94381
20200727,1432,4825,4830,4820,4820,400055
20200727,1433,4825,4825,4815,4820,322690
20200727,1434,4825,4825,4820,4825,214403
20200727,1435,4825,4825,4820,4825,47257
20200727,1436,4820,4825,4815,4820,710960
20200727,1437,4820,4825,4815,4825,115400
20200727,1438,4825,4825,4820,4825,191732
20200727,1439,4825,4830,4825,4830,14454
20200727,1440,4825,4835,4825,4830,290015
20200727,1441,4830,4835,4825,4830,104076
20200727,1442,4830,4835,4825,4830,59889
20200727,1443,4835,4835,4830,4830,65291
20200727,1444,4830,4835,4830,4835,28425
20200727,1445,4830,4835,4830,4835,39481
20200727,1446,4830,4835,4825,4825,264742
20200727,1447,4830,4830,4820,4825,132638
20200727,1448,4820,4830,4815,4820,316834
20200727,1449,4820,4825,4815,4820,74490
20200727,1450,4820,4825,4820,4820,67802
20200727,1451,4825,4830,4820,4830,143855
20200727,1452,4830,4835,4825,4835,441090
20200727,1453,4830,4835,4830,4835,24309
20200727,1454,4830,4835,4825,4830,77682
20200727,1455,4830,4830,4825,4825,173578
20200727,1456,4830,4830,4825,4830,31884
20200727,1457,4830,4830,4820,4825,144839
20200727,1458,4825,4830,4820,4825,113957
20200727,1459,4825,4830,4820,4830,100061
20200727,1500,4825,4830,4820,4820,115992
20200727,1501,4825,4825,4810,4815,438596
20200727,1502,4820,4825,4815,4820,222400
20200727,1503,4815,4830,4815,4825,225105
20200727,1504,4825,4830,4825,4825,88262
20200727,1505,4825,4825,4815,4820,283887
20200727,1506,4825,4825,4820,4825,37007
20200727,1507,4825,4825,4820,4825,448856
20200727,1508,4825,4825,4820,4825,102658
20200727,1509,4825,4825,4820,4825,52433
20200727,1510,4825,4825,4815,4815,163784
20200727,1511,4820,4825,4815,4825,178111
20200727,1512,4825,4825,4815,4820,173186
20200727,1513,4820,4825,4815,4820,207142
20200727,1514,4825,4825,4820,4820,24556
20200727,1515,4825,4825,4820,4825,39308
20200727,1516,4825,4825,4820,4825,160482
20200727,1517,4820,4820,4815,4820,94313
20200727,1518,4820,4820,4810,4815,405615
20200727,1519,4815,4815,4810,4815,185348
20200727,1520,4815,4820,4810,4810,583833
20200727,1530,4810,4810,4810,4810,1276006