날짜,시간,시가,고가,저가,종가,거래량
20200709,0901,12760,12770,12755,12755,646711
20200709,0902,12755,12765,12745,12765,504974
20200709,0903,12765,12815,12760,12810,931844
20200709,0904,12810,12815,12800,12805,481506
20200709,0905,12805,12810,12780,12785,322255
20200709,0906,12785,12800,12775,12785,349460
20200709,0907,12780,12800,12780,12790,106563
20200709,0908,12790,12815,12785,12815,296384
20200709,0909,12810,12815,12790,12805,145177
20200709,0910,12810,12815,12800,12805,94839
20200709,0911,12805,12820,12800,12800,323975
20200709,0912,12800,12800,12785,12790,218024
20200709,0913,12790,12790,12770,12785,135470
20200709,0914,12785,12790,12780,12790,69081
20200709,0915,12790,12790,12775,12780,72519
20200709,0916,12780,12780,12755,12760,197973
20200709,0917,12760,12775,12755,12775,115175
20200709,0918,12770,12775,12765,12770,188825
20200709,0919,12770,12780,12765,12775,109933
20200709,0920,12775,12795,12770,12790,187594
20200709,0921,12795,12795,12765,12765,94754
20200709,0922,12765,12780,12765,12775,39918
20200709,0923,12780,12785,12765,12765,131915
20200709,0924,12765,12770,12760,12770,44402
20200709,0925,12770,12770,12745,12755,212749
20200709,0926,12760,12765,12750,12755,53921
20200709,0927,12755,12760,12750,12755,52164
20200709,0928,12760,12765,12755,12760,141862
20200709,0929,12760,12770,12760,12765,65304
20200709,0930,12765,12775,12760,12765,108856
20200709,0931,12765,12775,12760,12770,84126
20200709,0932,12775,12780,12770,12770,178578
20200709,0933,12775,12780,12765,12775,86761
20200709,0934,12775,12805,12775,12805,377367
20200709,0935,12805,12825,12800,12815,432577
20200709,0936,12815,12830,12815,12830,299720
20200709,0937,12830,12835,12810,12815,157782
20200709,0938,12815,12825,12810,12820,168794
20200709,0939,12820,12830,12815,12830,221804
20200709,0940,12830,12840,12825,12835,234865
20200709,0941,12835,12840,12820,12830,221142
20200709,0942,12825,12845,12825,12845,272284
20200709,0943,12840,12875,12840,12870,550333
20200709,0944,12875,12890,12870,12885,337128
20200709,0945,12885,12890,12860,12870,274345
20200709,0946,12870,12875,12860,12870,205762
20200709,0947,12865,12870,12850,12860,112868
20200709,0948,12860,12870,12855,12855,74509
20200709,0949,12855,12855,12830,12840,141009
20200709,0950,12840,12850,12830,12835,99959
20200709,0951,12835,12845,12830,12845,91559
20200709,0952,12845,12855,12840,12850,103254
20200709,0953,12850,12855,12835,12845,110600
20200709,0954,12845,12845,12830,12835,126332
20200709,0955,12840,12845,12830,12840,74504
20200709,0956,12840,12845,12835,12835,48163
20200709,0957,12835,12845,12830,12840,123050
20200709,0958,12835,12840,12820,12840,144895
20200709,0959,12835,12840,12830,12835,98503
20200709,1000,12835,12850,12830,12845,152332
20200709,1001,12840,12855,12830,12840,214551
20200709,1002,12840,12845,12820,12830,176833
20200709,1003,12825,12825,12800,12800,240600
20200709,1004,12805,12810,12790,12800,236552
20200709,1005,12795,12805,12785,12795,144562
20200709,1006,12800,12810,12795,12810,59793
20200709,1007,12810,12830,12805,12830,185556
20200709,1008,12830,12830,12820,12825,121636
20200709,1009,12825,12835,12820,12825,75381
20200709,1010,12825,12825,12805,12815,118735
20200709,1011,12810,12815,12790,12790,222157
20200709,1012,12790,12790,12770,12780,302936
20200709,1013,12780,12790,12775,12790,285976
20200709,1014,12790,12805,12785,12800,280139
20200709,1015,12800,12820,12800,12810,233657
20200709,1016,12815,12820,12785,12790,271114
20200709,1017,12790,12800,12785,12795,353618
20200709,1018,12790,12800,12790,12795,54771
20200709,1019,12795,12805,12790,12805,95951
20200709,1020,12805,12825,12805,12820,211085
20200709,1021,12825,12830,12815,12815,369154
20200709,1022,12815,12825,12815,12820,106945
20200709,1023,12815,12825,12815,12825,240179
20200709,1024,12825,12830,12820,12820,158102
20200709,1025,12820,12825,12815,12820,77555
20200709,1026,12820,12825,12815,12820,24091
20200709,1027,12815,12820,12810,12810,50005
20200709,1028,12810,12810,12800,12800,93700
20200709,1029,12805,12805,12790,12795,97189
20200709,1030,12795,12795,12785,12795,97185
20200709,1031,12795,12800,12775,12790,296310
20200709,1032,12795,12815,12790,12810,204204
20200709,1033,12815,12815,12800,12800,174898
20200709,1034,12800,12800,12775,12780,159746
20200709,1035,12785,12790,12780,12790,103708
20200709,1036,12790,12795,12780,12790,112408
20200709,1037,12790,12810,12790,12810,184554
20200709,1038,12815,12820,12800,12815,173955
20200709,1039,12815,12815,12805,12810,40844
20200709,1040,12815,12815,12800,12815,108275
20200709,1041,12815,12825,12815,12820,189255
20200709,1042,12820,12825,12815,12820,174099
20200709,1043,12825,12830,12810,12825,182129
20200709,1044,12825,12830,12815,12820,86075
20200709,1045,12820,12825,12810,12815,37700
20200709,1046,12815,12820,12800,12800,80797
20200709,1047,12800,12810,12795,12800,88768
20200709,1048,12800,12800,12790,12795,119113
20200709,1049,12795,12800,12785,12785,122889
20200709,1050,12790,12805,12785,12800,51359
20200709,1051,12800,12815,12800,12810,82155
20200709,1052,12810,12820,12810,12810,93011
20200709,1053,12805,12810,12795,12800,55826
20200709,1054,12805,12805,12785,12790,103802
20200709,1055,12795,12800,12785,12800,67522
20200709,1056,12800,12810,12795,12805,72974
20200709,1057,12800,12800,12790,12795,26726
20200709,1058,12795,12800,12790,12795,93432
20200709,1059,12790,12795,12780,12785,89194
20200709,1100,12780,12795,12780,12785,122221
20200709,1101,12780,12790,12775,12780,303008
20200709,1102,12780,12780,12770,12775,95022
20200709,1103,12770,12775,12755,12760,206251
20200709,1104,12760,12775,12760,12770,171600
20200709,1105,12775,12780,12770,12780,201664
20200709,1106,12775,12780,12770,12775,47738
20200709,1107,12775,12775,12760,12765,123522
20200709,1108,12765,12765,12750,12760,303084
20200709,1109,12760,12765,12755,12760,57601
20200709,1110,12760,12770,12760,12765,41493
20200709,1111,12770,12785,12765,12780,149207
20200709,1112,12780,12790,12775,12785,138368
20200709,1113,12780,12780,12770,12775,90964
20200709,1114,12775,12780,12775,12780,83832
20200709,1115,12780,12780,12775,12775,26746
20200709,1116,12770,12775,12770,12775,30358
20200709,1117,12775,12790,12770,12785,88777
20200709,1118,12780,12785,12770,12775,18816
20200709,1119,12775,12785,12770,12775,7252
20200709,1120,12770,12780,12770,12775,27075
20200709,1121,12775,12785,12775,12780,28074
20200709,1122,12780,12780,12775,12775,39173
20200709,1123,12775,12775,12770,12770,6355
20200709,1124,12770,12775,12765,12770,65024
20200709,1125,12765,12780,12765,12775,76604
20200709,1126,12775,12780,12770,12775,37589
20200709,1127,12775,12785,12775,12785,86522
20200709,1128,12790,12790,12775,12775,84966
20200709,1129,12780,12785,12775,12775,70215
20200709,1130,12775,12795,12775,12785,226625
20200709,1131,12780,12800,12775,12800,266258
20200709,1132,12795,12795,12770,12775,125145
20200709,1133,12770,12775,12745,12750,282495
20200709,1134,12750,12750,12735,12740,154140
20200709,1135,12745,12750,12735,12740,163531
20200709,1136,12740,12740,12725,12740,266872
20200709,1137,12740,12750,12735,12740,141376
20200709,1138,12745,12750,12735,12750,61093
20200709,1139,12750,12750,12740,12745,46953
20200709,1140,12750,12750,12740,12745,42382
20200709,1141,12745,12765,12745,12760,227017
20200709,1142,12760,12765,12750,12760,41575
20200709,1143,12760,12770,12760,12760,69481
20200709,1144,12760,12765,12750,12765,27088
20200709,1145,12765,12765,12760,12760,27248
20200709,1146,12760,12765,12750,12760,45401
20200709,1147,12755,12760,12750,12755,36557
20200709,1148,12755,12765,12755,12765,115912
20200709,1149,12765,12765,12755,12760,15052
20200709,1150,12765,12765,12760,12765,31868
20200709,1151,12770,12775,12765,12775,218406
20200709,1152,12775,12785,12770,12780,91256
20200709,1153,12780,12790,12775,12780,114634
20200709,1154,12785,12790,12775,12785,68249
20200709,1155,12785,12790,12775,12785,147878
20200709,1156,12785,12790,12785,12790,93408
20200709,1157,12790,12795,12785,12795,166744
20200709,1158,12795,12800,12790,12795,156734
20200709,1159,12800,12800,12795,12800,113211
20200709,1200,12795,12810,12795,12800,246715
20200709,1201,12805,12810,12800,12800,109103
20200709,1202,12800,12805,12800,12805,98324
20200709,1203,12805,12825,12805,12820,244005
20200709,1204,12820,12825,12815,12820,163386
20200709,1205,12820,12825,12815,12820,120612
20200709,1206,12825,12835,12820,12825,274768
20200709,1207,12825,12825,12810,12815,126395
20200709,1208,12810,12815,12805,12810,43141
20200709,1209,12810,12815,12805,12810,36680
20200709,1210,12805,12810,12800,12805,133926
20200709,1211,12805,12815,12805,12815,49719
20200709,1212,12810,12825,12810,12815,76093
20200709,1213,12820,12825,12815,12820,75498
20200709,1214,12820,12820,12815,12820,34013
20200709,1215,12820,12820,12815,12815,30153
20200709,1216,12815,12815,12810,12815,44631
20200709,1217,12815,12820,12810,12810,50705
20200709,1218,12810,12810,12805,12810,17471
20200709,1219,12810,12815,12805,12810,15805
20200709,1220,12810,12820,12810,12820,144304
20200709,1221,12820,12825,12815,12815,55790
20200709,1222,12820,12825,12815,12820,4969
20200709,1223,12820,12835,12820,12835,162863
20200709,1224,12830,12835,12830,12835,71002
20200709,1225,12835,12840,12835,12835,29399
20200709,1226,12835,12835,12820,12830,77034
20200709,1227,12825,12830,12820,12825,24930
20200709,1228,12825,12835,12825,12830,62095
20200709,1229,12830,12830,12820,12825,77912
20200709,1230,12825,12830,12815,12815,22634
20200709,1231,12820,12830,12815,12830,48040
20200709,1232,12825,12825,12820,12825,34348
20200709,1233,12825,12830,12825,12825,3276
20200709,1234,12825,12830,12820,12820,6163
20200709,1235,12820,12825,12820,12820,58617
20200709,1236,12820,12825,12815,12815,50817
20200709,1237,12815,12815,12810,12810,19984
20200709,1238,12810,12810,12800,12805,36202
20200709,1239,12805,12815,12805,12815,25874
20200709,1240,12815,12815,12805,12805,33881
20200709,1241,12805,12815,12805,12810,35373
20200709,1242,12810,12810,12805,12805,2682
20200709,1243,12805,12805,12795,12805,122376
20200709,1244,12800,12805,12795,12800,82800
20200709,1245,12800,12805,12795,12795,16722
20200709,1246,12800,12820,12800,12815,91282
20200709,1247,12815,12825,12815,12820,77418
20200709,1248,12820,12840,12820,12840,233939
20200709,1249,12840,12850,12835,12840,216827
20200709,1250,12840,12850,12835,12840,232309
20200709,1251,12840,12840,12835,12840,18700
20200709,1252,12840,12840,12830,12830,42555
20200709,1253,12830,12835,12830,12830,58000
20200709,1254,12830,12840,12830,12840,19332
20200709,1255,12840,12850,12835,12850,120126
20200709,1256,12850,12850,12840,12845,95844
20200709,1257,12845,12850,12840,12845,94809
20200709,1258,12845,12845,12840,12845,55351
20200709,1259,12840,12860,12835,12855,377964
20200709,1300,12860,12860,12850,12850,114447
20200709,1301,12845,12850,12840,12845,80627
20200709,1302,12845,12850,12835,12840,55361
20200709,1303,12840,12855,12840,12850,119760
20200709,1304,12850,12855,12845,12845,39048
20200709,1305,12850,12850,12840,12840,54431
20200709,1306,12845,12845,12840,12845,12329
20200709,1307,12845,12855,12845,12855,38411
20200709,1308,12855,12855,12850,12855,75378
20200709,1309,12855,12870,12855,12865,79526
20200709,1310,12870,12875,12865,12875,127157
20200709,1311,12870,12880,12870,12880,96526
20200709,1312,12880,12890,12875,12885,442586
20200709,1313,12890,12900,12885,12890,399379
20200709,1314,12890,12900,12890,12895,178812
20200709,1315,12895,12900,12890,12890,198617
20200709,1316,12895,12925,12890,12920,525902
20200709,1317,12920,12930,12915,12925,258294
20200709,1318,12925,12935,12920,12925,286549
20200709,1319,12925,12935,12915,12920,166348
20200709,1320,12920,12925,12905,12910,266623
20200709,1321,12910,12925,12910,12910,154209
20200709,1322,12910,12920,12900,12910,176550
20200709,1323,12905,12910,12895,12895,101603
20200709,1324,12895,12905,12895,12900,64845
20200709,1325,12895,12910,12895,12905,88102
20200709,1326,12910,12910,12895,12900,65379
20200709,1327,12900,12905,12885,12890,130014
20200709,1328,12890,12895,12880,12880,131147
20200709,1329,12880,12890,12880,12880,64199
20200709,1330,12880,12895,12880,12890,56096
20200709,1331,12885,12905,12885,12905,88531
20200709,1332,12905,12905,12895,12900,109138
20200709,1333,12900,12910,12890,12900,92775
20200709,1334,12905,12910,12895,12900,34482
20200709,1335,12900,12900,12890,12895,40154
20200709,1336,12895,12895,12885,12895,94911
20200709,1337,12895,12900,12890,12895,32210
20200709,1338,12895,12900,12890,12900,14292
20200709,1339,12900,12900,12895,12895,31061
20200709,1340,12900,12910,12895,12910,58434
20200709,1341,12910,12915,12895,12900,113805
20200709,1342,12895,12900,12890,12895,45517
20200709,1343,12890,12895,12890,12895,108776
20200709,1344,12895,12895,12890,12890,83546
20200709,1345,12890,12895,12885,12895,47924
20200709,1346,12890,12900,12890,12900,60532
20200709,1347,12905,12910,12900,12905,27470
20200709,1348,12905,12905,12895,12900,33705
20200709,1349,12905,12910,12895,12900,51509
20200709,1350,12905,12910,12900,12905,21703
20200709,1351,12910,12915,12900,12900,173480
20200709,1352,12905,12910,12900,12910,23482
20200709,1353,12910,12915,12905,12910,47806
20200709,1354,12910,12910,12895,12900,79489
20200709,1355,12900,12905,12890,12895,90534
20200709,1356,12895,12895,12870,12875,200428
20200709,1357,12870,12875,12860,12870,165113
20200709,1358,12865,12875,12860,12870,131680
20200709,1359,12870,12890,12870,12880,99240
20200709,1400,12880,12890,12880,12890,48204
20200709,1401,12880,12885,12875,12885,87706
20200709,1402,12880,12880,12865,12870,56417
20200709,1403,12865,12870,12860,12865,102442
20200709,1404,12860,12865,12840,12850,162884
20200709,1405,12855,12860,12845,12860,129305
20200709,1406,12860,12860,12840,12850,120560
20200709,1407,12850,12860,12845,12845,48585
20200709,1408,12845,12845,12830,12840,148141
20200709,1409,12840,12855,12840,12855,114634
20200709,1410,12855,12855,12850,12850,49081
20200709,1411,12850,12850,12840,12840,85629
20200709,1412,12840,12850,12830,12845,85878
20200709,1413,12845,12845,12830,12835,41315
20200709,1414,12835,12835,12815,12825,118696
20200709,1415,12825,12835,12815,12835,132420
20200709,1416,12835,12835,12820,12825,86193
20200709,1417,12825,12850,12825,12845,125394
20200709,1418,12850,12850,12840,12845,566094
20200709,1419,12845,12850,12835,12850,105417
20200709,1420,12845,12860,12840,12855,82400
20200709,1421,12850,12855,12835,12835,157716
20200709,1422,12835,12845,12830,12835,71509
20200709,1423,12840,12845,12835,12845,72155
20200709,1424,12845,12845,12835,12840,37769
20200709,1425,12835,12840,12825,12830,96858
20200709,1426,12835,12840,12830,12840,58447
20200709,1427,12840,12850,12840,12850,104250
20200709,1428,12845,12855,12845,12855,89502
20200709,1429,12855,12880,12855,12875,230719
20200709,1430,12875,12880,12870,12880,175759
20200709,1431,12875,12880,12865,12870,100379
20200709,1432,12870,12870,12860,12860,176437
20200709,1433,12860,12870,12855,12855,65425
20200709,1434,12860,12865,12855,12860,49995
20200709,1435,12865,12865,12840,12840,87815
20200709,1436,12845,12855,12835,12850,51560
20200709,1437,12845,12865,12845,12865,130170
20200709,1438,12865,12865,12855,12855,89262
20200709,1439,12855,12870,12855,12860,32205
20200709,1440,12865,12870,12860,12860,29925
20200709,1441,12860,12870,12855,12865,18322
20200709,1442,12870,12885,12865,12875,345512
20200709,1443,12875,12880,12865,12870,105528
20200709,1444,12870,12875,12865,12870,58526
20200709,1445,12870,12875,12860,12865,39208
20200709,1446,12865,12865,12850,12850,154249
20200709,1447,12845,12850,12825,12840,317025
20200709,1448,12840,12845,12835,12835,109693
20200709,1449,12835,12850,12825,12835,209202
20200709,1450,12840,12850,12835,12850,92035
20200709,1451,12850,12855,12835,12835,36745
20200709,1452,12835,12840,12825,12825,90364
20200709,1453,12825,12830,12820,12825,76982
20200709,1454,12825,12835,12820,12825,128886
20200709,1455,12820,12825,12810,12825,236149
20200709,1456,12825,12835,12820,12825,74507
20200709,1457,12825,12830,12820,12825,123842
20200709,1458,12825,12830,12820,12820,135657
20200709,1459,12820,12820,12785,12795,364605
20200709,1500,12795,12805,12780,12790,237885
20200709,1501,12790,12795,12770,12775,231704
20200709,1502,12770,12815,12765,12805,446317
20200709,1503,12805,12810,12790,12800,112683
20200709,1504,12800,12805,12790,12800,139890
20200709,1505,12800,12800,12790,12795,100492
20200709,1506,12800,12815,12790,12805,109939
20200709,1507,12805,12830,12805,12825,373698
20200709,1508,12825,12845,12825,12835,401668
20200709,1509,12830,12840,12825,12830,389556
20200709,1510,12830,12835,12815,12820,120754
20200709,1511,12815,12820,12805,12810,166907
20200709,1512,12810,12820,12795,12800,140343
20200709,1513,12795,12800,12785,12795,156494
20200709,1514,12795,12795,12775,12780,144481
20200709,1515,12780,12805,12775,12800,155241
20200709,1516,12800,12800,12775,12790,119697
20200709,1517,12790,12790,12780,12785,43829
20200709,1518,12785,12785,12765,12770,175395
20200709,1519,12765,12785,12760,12780,95320
20200709,1520,12775,12795,12775,12790,207344
20200709,1530,12765,12765,12765,12765,687442