날짜,시간,시가,고가,저가,종가,거래량
20200706,0901,12680,12685,12660,12665,858525
20200706,0902,12660,12695,12645,12695,390175
20200706,0903,12695,12695,12660,12670,245532
20200706,0904,12675,12720,12665,12705,487964
20200706,0905,12705,12725,12695,12705,291147
20200706,0906,12705,12710,12680,12695,367595
20200706,0907,12700,12705,12670,12680,333691
20200706,0908,12680,12710,12680,12705,204149
20200706,0909,12705,12730,12705,12715,338495
20200706,0910,12715,12730,12710,12720,278149
20200706,0911,12720,12725,12710,12710,254507
20200706,0912,12715,12730,12710,12730,396660
20200706,0913,12730,12735,12705,12715,332689
20200706,0914,12720,12720,12690,12695,211281
20200706,0915,12695,12705,12680,12690,238333
20200706,0916,12685,12705,12680,12700,212871
20200706,0917,12700,12700,12680,12685,128275
20200706,0918,12685,12700,12675,12680,200874
20200706,0919,12685,12710,12680,12700,203998
20200706,0920,12700,12710,12680,12685,167678
20200706,0921,12680,12685,12665,12675,267059
20200706,0922,12675,12690,12665,12685,260281
20200706,0923,12680,12690,12670,12675,169254
20200706,0924,12670,12675,12660,12665,273773
20200706,0925,12660,12680,12660,12670,104551
20200706,0926,12670,12675,12660,12670,77588
20200706,0927,12670,12675,12655,12660,220661
20200706,0928,12660,12670,12650,12670,259655
20200706,0929,12665,12670,12650,12650,256778
20200706,0930,12655,12670,12650,12665,96069
20200706,0931,12660,12685,12660,12675,292001
20200706,0932,12680,12680,12635,12650,322051
20200706,0933,12655,12655,12645,12655,110718
20200706,0934,12655,12665,12650,12660,72586
20200706,0935,12665,12675,12665,12675,76137
20200706,0936,12675,12685,12665,12670,140637
20200706,0937,12670,12675,12660,12675,237851
20200706,0938,12675,12690,12675,12680,298160
20200706,0939,12680,12700,12680,12690,434232
20200706,0940,12690,12700,12690,12695,132010
20200706,0941,12695,12705,12690,12705,222701
20200706,0942,12705,12715,12695,12700,172712
20200706,0943,12700,12705,12690,12705,147135
20200706,0944,12705,12715,12695,12710,199907
20200706,0945,12715,12735,12710,12720,397436
20200706,0946,12720,12735,12715,12730,332096
20200706,0947,12730,12740,12720,12735,369752
20200706,0948,12735,12745,12725,12735,298970
20200706,0949,12730,12740,12720,12725,61038
20200706,0950,12725,12730,12715,12720,90439
20200706,0951,12720,12725,12705,12725,223741
20200706,0952,12725,12725,12710,12715,52837
20200706,0953,12715,12725,12710,12715,54471
20200706,0954,12715,12720,12710,12720,21534
20200706,0955,12720,12735,12720,12730,202035
20200706,0956,12725,12725,12705,12705,81381
20200706,0957,12710,12725,12705,12715,74785
20200706,0958,12715,12735,12710,12730,144438
20200706,0959,12730,12750,12725,12740,639462
20200706,1000,12740,12750,12735,12740,166270
20200706,1001,12745,12770,12745,12750,735064
20200706,1002,12750,12780,12750,12775,476238
20200706,1003,12775,12790,12775,12780,372683
20200706,1004,12780,12785,12765,12775,156372
20200706,1005,12780,12780,12770,12775,176104
20200706,1006,12775,12775,12750,12755,200648
20200706,1007,12755,12760,12745,12760,204357
20200706,1008,12760,12765,12750,12760,109183
20200706,1009,12760,12765,12750,12765,77413
20200706,1010,12760,12760,12740,12750,168613
20200706,1011,12750,12760,12735,12740,156112
20200706,1012,12740,12760,12735,12760,71431
20200706,1013,12755,12765,12750,12765,119205
20200706,1014,12770,12790,12765,12780,360543
20200706,1015,12775,12780,12765,12775,48709
20200706,1016,12775,12785,12760,12770,157629
20200706,1017,12770,12780,12760,12760,80485
20200706,1018,12760,12765,12750,12755,74279
20200706,1019,12760,12770,12760,12760,51609
20200706,1020,12755,12770,12755,12765,53732
20200706,1021,12760,12770,12750,12760,91199
20200706,1022,12760,12770,12760,12760,61152
20200706,1023,12760,12760,12750,12755,174904
20200706,1024,12755,12765,12750,12755,107326
20200706,1025,12760,12770,12755,12760,45836
20200706,1026,12765,12770,12755,12755,65318
20200706,1027,12750,12770,12750,12755,76775
20200706,1028,12760,12775,12755,12765,212295
20200706,1029,12760,12770,12760,12770,38699
20200706,1030,12775,12795,12770,12790,346240
20200706,1031,12795,12815,12795,12810,719276
20200706,1032,12810,12820,12810,12815,229028
20200706,1033,12815,12835,12815,12835,423342
20200706,1034,12830,12835,12820,12820,152648
20200706,1035,12820,12840,12820,12840,95396
20200706,1036,12840,12840,12825,12835,102164
20200706,1037,12835,12845,12825,12830,122670
20200706,1038,12835,12850,12830,12845,251504
20200706,1039,12845,12865,12845,12865,296725
20200706,1040,12865,12885,12865,12880,407528
20200706,1041,12880,12885,12865,12875,377084
20200706,1042,12880,12890,12875,12885,204071
20200706,1043,12885,12890,12880,12885,183160
20200706,1044,12890,12900,12885,12895,248982
20200706,1045,12895,12900,12885,12900,170726
20200706,1046,12900,12910,12890,12910,285772
20200706,1047,12905,12920,12905,12915,236183
20200706,1048,12920,12925,12895,12900,274352
20200706,1049,12895,12915,12895,12910,268540
20200706,1050,12910,12920,12905,12920,130804
20200706,1051,12920,12935,12915,12925,274682
20200706,1052,12925,12930,12915,12920,101024
20200706,1053,12920,12925,12910,12920,127316
20200706,1054,12925,12935,12920,12930,119475
20200706,1055,12925,12935,12920,12925,146259
20200706,1056,12925,12935,12920,12935,142218
20200706,1057,12935,12940,12930,12935,83817
20200706,1058,12930,12935,12915,12920,247789
20200706,1059,12920,12930,12920,12920,90011
20200706,1100,12920,12925,12905,12905,206162
20200706,1101,12905,12925,12900,12910,325223
20200706,1102,12910,12930,12905,12910,242553
20200706,1103,12920,12935,12920,12920,213078
20200706,1104,12925,12930,12915,12920,139033
20200706,1105,12925,12950,12920,12945,390453
20200706,1106,12945,12955,12940,12945,463134
20200706,1107,12945,12955,12940,12945,390890
20200706,1108,12950,12955,12945,12955,129246
20200706,1109,12955,12965,12940,12940,343310
20200706,1110,12945,12950,12935,12945,289586
20200706,1111,12940,12945,12930,12930,139489
20200706,1112,12930,12945,12930,12935,141706
20200706,1113,12935,12945,12930,12940,102614
20200706,1114,12940,12945,12935,12935,75058
20200706,1115,12935,12945,12930,12945,101039
20200706,1116,12945,12955,12940,12945,158357
20200706,1117,12950,12955,12945,12950,130303
20200706,1118,12955,12960,12950,12960,137368
20200706,1119,12960,12960,12940,12945,133690
20200706,1120,12945,12955,12945,12950,76269
20200706,1121,12950,12955,12950,12950,166014
20200706,1122,12950,12950,12940,12945,150849
20200706,1123,12945,12945,12935,12940,142323
20200706,1124,12940,12950,12935,12935,77348
20200706,1125,12935,12940,12930,12930,227145
20200706,1126,12935,12940,12925,12930,254215
20200706,1127,12930,12940,12930,12935,102373
20200706,1128,12935,12940,12930,12935,23819
20200706,1129,12935,12935,12920,12925,230668
20200706,1130,12925,12925,12920,12925,58206
20200706,1131,12920,12925,12900,12905,323195
20200706,1132,12905,12915,12905,12910,72523
20200706,1133,12910,12910,12895,12905,92440
20200706,1134,12905,12920,12900,12915,107185
20200706,1135,12915,12925,12910,12920,92174
20200706,1136,12925,12930,12920,12930,47425
20200706,1137,12930,12930,12925,12925,58958
20200706,1138,12925,12930,12925,12930,24988
20200706,1139,12930,12940,12930,12935,100119
20200706,1140,12935,12940,12935,12940,98748
20200706,1141,12940,12940,12930,12940,115567
20200706,1142,12935,12950,12935,12940,128658
20200706,1143,12940,12955,12935,12945,264207
20200706,1144,12950,12950,12940,12945,7825
20200706,1145,12950,12960,12950,12960,132811
20200706,1146,12960,12960,12950,12955,124173
20200706,1147,12955,12965,12955,12960,239080
20200706,1148,12960,12975,12960,12965,294062
20200706,1149,12970,12975,12960,12975,101870
20200706,1150,12970,12980,12970,12975,369080
20200706,1151,12975,12985,12975,12980,191762
20200706,1152,12980,12980,12970,12975,152761
20200706,1153,12975,12980,12970,12975,76252
20200706,1154,12975,12980,12965,12965,273035
20200706,1155,12970,12975,12960,12975,73957
20200706,1156,12975,12980,12975,12980,83632
20200706,1157,12980,12980,12970,12975,69992
20200706,1158,12975,12985,12970,12980,75328
20200706,1159,12985,12985,12975,12975,179533
20200706,1200,12980,12980,12965,12975,77665
20200706,1201,12970,12975,12965,12975,84504
20200706,1202,12975,12980,12970,12980,116129
20200706,1203,12975,12980,12965,12965,122776
20200706,1204,12970,12975,12965,12970,18227
20200706,1205,12970,12975,12965,12970,79593
20200706,1206,12970,12975,12960,12970,90842
20200706,1207,12970,12970,12955,12955,143142
20200706,1208,12960,12960,12950,12950,129798
20200706,1209,12950,12960,12950,12955,62024
20200706,1210,12955,12960,12950,12960,102976
20200706,1211,12965,12970,12960,12965,37486
20200706,1212,12965,12965,12955,12965,56868
20200706,1213,12965,12975,12965,12970,90006
20200706,1214,12970,12970,12955,12970,98610
20200706,1215,12970,12975,12960,12975,48582
20200706,1216,12975,12975,12965,12975,14813
20200706,1217,12970,12980,12965,12975,179474
20200706,1218,12975,12980,12965,12980,144158
20200706,1219,12975,12985,12975,12985,238154
20200706,1220,12985,12985,12975,12980,13616
20200706,1221,12980,12990,12980,12985,92034
20200706,1222,12985,12985,12965,12965,174530
20200706,1223,12960,12965,12950,12955,164717
20200706,1224,12955,12960,12945,12950,117201
20200706,1225,12945,12960,12945,12950,45959
20200706,1226,12955,12965,12950,12965,31480
20200706,1227,12965,12965,12955,12955,47659
20200706,1228,12965,12965,12950,12955,76055
20200706,1229,12955,12960,12950,12960,12522
20200706,1230,12960,12960,12950,12955,114970
20200706,1231,12960,12975,12960,12970,119440
20200706,1232,12970,12975,12970,12970,30706
20200706,1233,12975,12980,12970,12975,134797
20200706,1234,12980,12980,12975,12975,12677
20200706,1235,12980,12980,12970,12970,38170
20200706,1236,12975,12980,12970,12975,27628
20200706,1237,12980,12985,12970,12975,153483
20200706,1238,12980,12985,12975,12980,113819
20200706,1239,12985,12990,12980,12985,122911
20200706,1240,12980,12990,12975,12980,88923
20200706,1241,12980,12985,12970,12980,120737
20200706,1242,12985,12990,12975,12975,125822
20200706,1243,12975,12980,12975,12980,7795
20200706,1244,12975,12985,12975,12975,39394
20200706,1245,12980,12985,12975,12980,27875
20200706,1246,12975,12990,12975,12985,80014
20200706,1247,12990,12990,12975,12980,19485
20200706,1248,12980,12985,12975,12985,39702
20200706,1249,12985,12990,12980,12985,63784
20200706,1250,12985,12990,12980,12990,35706
20200706,1251,12990,12990,12980,12985,36347
20200706,1252,12985,12995,12980,12995,249776
20200706,1253,12995,13015,12990,13015,781060
20200706,1254,13015,13025,13010,13020,327722
20200706,1255,13020,13035,13020,13025,518315
20200706,1256,13020,13030,13020,13025,205631
20200706,1257,13025,13040,13020,13035,370136
20200706,1258,13035,13040,13025,13035,250759
20200706,1259,13030,13040,13030,13040,67991
20200706,1300,13035,13045,13035,13040,207993
20200706,1301,13045,13045,13040,13040,110546
20200706,1302,13040,13050,13040,13050,163531
20200706,1303,13050,13055,13040,13045,312560
20200706,1304,13050,13050,13045,13050,52238
20200706,1305,13050,13060,13045,13055,142202
20200706,1306,13060,13060,13050,13060,140830
20200706,1307,13060,13065,13055,13065,128324
20200706,1308,13065,13065,13045,13050,246805
20200706,1309,13050,13055,13045,13055,132170
20200706,1310,13055,13055,13050,13055,42132
20200706,1311,13055,13060,13050,13055,168781
20200706,1312,13055,13070,13050,13070,205723
20200706,1313,13065,13075,13055,13075,281928
20200706,1314,13070,13075,13060,13065,245036
20200706,1315,13070,13080,13065,13080,211773
20200706,1316,13080,13080,13070,13080,97800
20200706,1317,13080,13080,13070,13075,57088
20200706,1318,13070,13075,13065,13070,181016
20200706,1319,13070,13070,13055,13060,207534
20200706,1320,13060,13065,13050,13065,164160
20200706,1321,13065,13065,13055,13060,74354
20200706,1322,13055,13065,13050,13055,150274
20200706,1323,13055,13060,13050,13055,111087
20200706,1324,13060,13065,13055,13055,110152
20200706,1325,13060,13060,13055,13060,41325
20200706,1326,13060,13060,13055,13060,10893
20200706,1327,13055,13060,13050,13055,111457
20200706,1328,13055,13060,13050,13055,91761
20200706,1329,13060,13060,13050,13060,151269
20200706,1330,13060,13060,13055,13055,28598
20200706,1331,13060,13075,13055,13070,412073
20200706,1332,13070,13080,13070,13075,79335
20200706,1333,13075,13075,13065,13070,97989
20200706,1334,13070,13070,13065,13065,72097
20200706,1335,13065,13070,13060,13070,104622
20200706,1336,13070,13070,13055,13055,135769
20200706,1337,13060,13065,13055,13060,42057
20200706,1338,13060,13070,13060,13065,39655
20200706,1339,13065,13065,13050,13060,153834
20200706,1340,13055,13060,13045,13045,124597
20200706,1341,13050,13050,13040,13040,153612
20200706,1342,13040,13045,13025,13030,301504
20200706,1343,13030,13035,13025,13035,213222
20200706,1344,13030,13035,13025,13030,128066
20200706,1345,13030,13035,13025,13025,33500
20200706,1346,13030,13035,13025,13035,146144
20200706,1347,13030,13035,13025,13035,13667
20200706,1348,13035,13035,13025,13030,41895
20200706,1349,13030,13035,13025,13025,49576
20200706,1350,13030,13035,13025,13035,89675
20200706,1351,13030,13045,13030,13035,265635
20200706,1352,13040,13040,13030,13035,145187
20200706,1353,13040,13040,13030,13030,34010
20200706,1354,13035,13040,13020,13020,137534
20200706,1355,13020,13035,13020,13030,75978
20200706,1356,13030,13030,13020,13020,47632
20200706,1357,13025,13025,13020,13020,70904
20200706,1358,13015,13025,13000,13025,167141
20200706,1359,13025,13040,13025,13035,185931
20200706,1400,13030,13040,13025,13035,127351
20200706,1401,13040,13055,13035,13050,393664
20200706,1402,13050,13060,13045,13045,310327
20200706,1403,13045,13055,13045,13050,61718
20200706,1404,13050,13060,13045,13060,152038
20200706,1405,13060,13060,13050,13055,66345
20200706,1406,13055,13060,13045,13055,114074
20200706,1407,13050,13060,13045,13045,62687
20200706,1408,13050,13050,13035,13035,131895
20200706,1409,13040,13040,13030,13030,88972
20200706,1410,13035,13035,13020,13025,129320
20200706,1411,13025,13040,13025,13035,140453
20200706,1412,13035,13040,13020,13035,210952
20200706,1413,13040,13040,13025,13035,117027
20200706,1414,13035,13040,13030,13035,158232
20200706,1415,13040,13045,13035,13040,178678
20200706,1416,13040,13045,13025,13030,101623
20200706,1417,13035,13040,13030,13035,80049
20200706,1418,13035,13040,13015,13015,312789
20200706,1419,13015,13030,13015,13030,119437
20200706,1420,13030,13035,13020,13020,135684
20200706,1421,13020,13030,13015,13015,165369
20200706,1422,13020,13025,13010,13025,146176
20200706,1423,13025,13035,13025,13030,116089
20200706,1424,13030,13035,13020,13020,59188
20200706,1425,13025,13030,13015,13030,74738
20200706,1426,13025,13040,13015,13040,112980
20200706,1427,13040,13040,13020,13025,34964
20200706,1428,13025,13030,13020,13020,98334
20200706,1429,13020,13025,13015,13020,49346
20200706,1430,13020,13030,13015,13025,33322
20200706,1431,13030,13040,13030,13035,175129
20200706,1432,13040,13045,13035,13035,129452
20200706,1433,13035,13035,13025,13035,85996
20200706,1434,13035,13050,13030,13045,140143
20200706,1435,13050,13050,13040,13050,78967
20200706,1436,13050,13055,13040,13050,190682
20200706,1437,13055,13055,13040,13045,116436
20200706,1438,13040,13045,13030,13045,175826
20200706,1439,13045,13045,13030,13045,307816
20200706,1440,13040,13040,13030,13040,79472
20200706,1441,13040,13045,13035,13045,66964
20200706,1442,13045,13045,13030,13035,65712
20200706,1443,13035,13040,13030,13035,14440
20200706,1444,13035,13040,13030,13040,21842
20200706,1445,13040,13040,13030,13035,34278
20200706,1446,13035,13035,13020,13025,130685
20200706,1447,13025,13030,13020,13025,55896
20200706,1448,13020,13030,13010,13015,192477
20200706,1449,13015,13020,13010,13020,70732
20200706,1450,13020,13035,13015,13030,72982
20200706,1451,13030,13035,13020,13025,44977
20200706,1452,13025,13030,13020,13025,17629
20200706,1453,13025,13030,13015,13025,59070
20200706,1454,13030,13045,13025,13040,258189
20200706,1455,13040,13045,13035,13035,53892
20200706,1456,13040,13045,13030,13045,156425
20200706,1457,13040,13045,13035,13040,36763
20200706,1458,13040,13045,13035,13040,93725
20200706,1459,13040,13045,13035,13040,36835
20200706,1500,13040,13050,13040,13050,154682
20200706,1501,13045,13070,13045,13055,543862
20200706,1502,13060,13070,13060,13070,428694
20200706,1503,13065,13070,13060,13065,201800
20200706,1504,13065,13070,13060,13065,75632
20200706,1505,13060,13065,13055,13055,129707
20200706,1506,13055,13060,13050,13050,156273
20200706,1507,13050,13055,13035,13045,253588
20200706,1508,13045,13055,13040,13055,132786
20200706,1509,13055,13055,13040,13040,140370
20200706,1510,13045,13050,13035,13045,124298
20200706,1511,13045,13050,13040,13050,25518
20200706,1512,13045,13050,13040,13045,91657
20200706,1513,13045,13050,13040,13040,236118
20200706,1514,13045,13050,13040,13045,423304
20200706,1515,13045,13050,13040,13045,41400
20200706,1516,13040,13050,13035,13045,168085
20200706,1517,13045,13050,13040,13045,103649
20200706,1518,13045,13050,13045,13045,46629
20200706,1519,13045,13050,13040,13050,85525
20200706,1520,13050,13050,13045,13050,247543
20200706,1530,13025,13025,13025,13025,807987