날짜,시간,시가,고가,저가,종가,거래량
20200715,0901,4850,4855,4840,4845,4824540
20200715,0902,4845,4845,4830,4835,2154105
20200715,0903,4835,4840,4830,4840,1336787
20200715,0904,4840,4850,4830,4840,1732892
20200715,0905,4840,4840,4825,4825,2703183
20200715,0906,4825,4830,4820,4830,760452
20200715,0907,4830,4830,4820,4825,1131827
20200715,0908,4825,4830,4820,4830,423414
20200715,0909,4830,4830,4815,4820,1949241
20200715,0910,4820,4820,4800,4805,3011403
20200715,0911,4805,4810,4790,4805,3939420
20200715,0912,4800,4810,4800,4805,1235021
20200715,0913,4805,4810,4800,4805,611251
20200715,0914,4805,4810,4795,4805,1590135
20200715,0915,4805,4815,4800,4810,683223
20200715,0916,4815,4815,4805,4805,1458484
20200715,0917,4805,4815,4800,4815,1048000
20200715,0918,4810,4815,4805,4810,424288
20200715,0919,4810,4815,4805,4805,910933
20200715,0920,4810,4810,4800,4805,1348277
20200715,0921,4810,4815,4805,4810,678247
20200715,0922,4810,4815,4800,4815,694322
20200715,0923,4810,4820,4810,4820,342935
20200715,0924,4815,4820,4810,4815,953295
20200715,0925,4815,4825,4815,4820,387461
20200715,0926,4815,4820,4810,4815,1331834
20200715,0927,4815,4820,4810,4815,146342
20200715,0928,4820,4825,4815,4820,511229
20200715,0929,4825,4830,4820,4825,1122059
20200715,0930,4825,4825,4820,4825,152727
20200715,0931,4825,4830,4820,4830,504832
20200715,0932,4830,4830,4820,4825,564790
20200715,0933,4825,4830,4820,4825,1133509
20200715,0934,4825,4830,4820,4830,293871
20200715,0935,4830,4830,4820,4825,706718
20200715,0936,4825,4835,4820,4830,1404933
20200715,0937,4835,4845,4830,4845,1598287
20200715,0938,4845,4850,4840,4845,1044665
20200715,0939,4845,4855,4845,4850,1400308
20200715,0940,4850,4850,4835,4840,605746
20200715,0941,4840,4845,4835,4845,238237
20200715,0942,4845,4855,4840,4850,802652
20200715,0943,4850,4855,4845,4850,381375
20200715,0944,4850,4855,4845,4845,497906
20200715,0945,4850,4850,4845,4845,87738
20200715,0946,4850,4850,4835,4835,907437
20200715,0947,4835,4845,4835,4845,309604
20200715,0948,4845,4845,4840,4845,116891
20200715,0949,4845,4845,4835,4840,400059
20200715,0950,4840,4845,4835,4840,255623
20200715,0951,4840,4840,4830,4835,258041
20200715,0952,4835,4840,4835,4840,299024
20200715,0953,4840,4840,4835,4840,44395
20200715,0954,4840,4845,4835,4845,161547
20200715,0955,4845,4850,4840,4845,478926
20200715,0956,4845,4855,4845,4850,696920
20200715,0957,4855,4865,4850,4855,1268177
20200715,0958,4860,4860,4850,4855,683665
20200715,0959,4860,4860,4855,4860,148581
20200715,1000,4860,4860,4850,4855,430544
20200715,1001,4850,4860,4840,4850,424053
20200715,1002,4850,4850,4840,4845,121322
20200715,1003,4845,4855,4845,4845,168148
20200715,1004,4850,4875,4845,4875,1030281
20200715,1005,4875,4880,4870,4875,931687
20200715,1006,4870,4880,4870,4875,256858
20200715,1007,4875,4880,4865,4870,393100
20200715,1008,4870,4875,4870,4870,412921
20200715,1009,4870,4870,4860,4865,498847
20200715,1010,4860,4865,4855,4860,405868
20200715,1011,4860,4860,4850,4855,435648
20200715,1012,4855,4855,4845,4850,649564
20200715,1013,4850,4855,4850,4855,139728
20200715,1014,4855,4860,4850,4855,351536
20200715,1015,4855,4860,4850,4855,333347
20200715,1016,4855,4855,4850,4855,415878
20200715,1017,4850,4855,4840,4840,1877140
20200715,1018,4840,4850,4840,4845,1281200
20200715,1019,4845,4850,4840,4840,310926
20200715,1020,4845,4850,4840,4845,287804
20200715,1021,4845,4850,4840,4845,189085
20200715,1022,4845,4850,4840,4845,204410
20200715,1023,4845,4850,4840,4840,463537
20200715,1024,4840,4845,4835,4845,652163
20200715,1025,4845,4855,4840,4855,275492
20200715,1026,4855,4855,4845,4850,356780
20200715,1027,4850,4855,4845,4850,106692
20200715,1028,4855,4855,4845,4855,144344
20200715,1029,4850,4855,4845,4850,413756
20200715,1030,4845,4845,4835,4840,285080
20200715,1031,4840,4850,4835,4850,366812
20200715,1032,4845,4850,4840,4850,277864
20200715,1033,4845,4855,4845,4855,972821
20200715,1034,4855,4855,4845,4855,303031
20200715,1035,4855,4860,4850,4855,197596
20200715,1036,4855,4860,4850,4855,248905
20200715,1037,4860,4865,4855,4860,779327
20200715,1038,4860,4865,4855,4855,530165
20200715,1039,4855,4860,4850,4860,33490
20200715,1040,4860,4865,4855,4865,100434
20200715,1041,4865,4865,4855,4860,313550
20200715,1042,4860,4860,4855,4855,60088
20200715,1043,4860,4860,4850,4850,285076
20200715,1044,4855,4860,4850,4855,555261
20200715,1045,4855,4860,4850,4855,135199
20200715,1046,4855,4855,4845,4855,256652
20200715,1047,4855,4860,4850,4860,145488
20200715,1048,4860,4865,4855,4860,353495
20200715,1049,4860,4860,4855,4860,341658
20200715,1050,4860,4860,4855,4860,102306
20200715,1051,4860,4860,4850,4850,297876
20200715,1052,4850,4850,4845,4845,485370
20200715,1053,4845,4845,4840,4845,330086
20200715,1054,4845,4850,4840,4850,107684
20200715,1055,4850,4855,4845,4850,144198
20200715,1056,4850,4855,4850,4850,551888
20200715,1057,4850,4855,4850,4855,20780
20200715,1058,4855,4855,4850,4855,25084
20200715,1059,4855,4855,4845,4850,293936
20200715,1100,4850,4855,4845,4850,270709
20200715,1101,4855,4855,4850,4855,8832
20200715,1102,4855,4860,4855,4860,413554
20200715,1103,4860,4860,4850,4855,22650
20200715,1104,4855,4855,4845,4850,230523
20200715,1105,4850,4855,4845,4850,149272
20200715,1106,4855,4855,4845,4850,52839
20200715,1107,4850,4850,4845,4845,296401
20200715,1108,4845,4850,4840,4850,396506
20200715,1109,4850,4855,4845,4855,231066
20200715,1110,4855,4855,4850,4850,24999
20200715,1111,4855,4870,4850,4860,1902714
20200715,1112,4860,4865,4850,4855,324397
20200715,1113,4860,4860,4850,4855,162878
20200715,1114,4855,4855,4850,4850,30770
20200715,1115,4855,4855,4850,4855,7262
20200715,1116,4855,4860,4850,4855,129885
20200715,1117,4855,4855,4850,4855,220234
20200715,1118,4855,4860,4850,4855,49575
20200715,1119,4855,4860,4855,4860,35993
20200715,1120,4860,4865,4855,4865,369143
20200715,1121,4860,4865,4855,4860,44352
20200715,1122,4860,4860,4850,4855,202505
20200715,1123,4855,4855,4850,4850,22890
20200715,1124,4850,4855,4850,4855,204066
20200715,1125,4860,4860,4850,4855,28143
20200715,1126,4855,4860,4850,4855,106807
20200715,1127,4855,4860,4855,4855,62861
20200715,1128,4860,4860,4855,4860,249773
20200715,1129,4860,4865,4855,4860,217941
20200715,1130,4860,4860,4855,4860,6111
20200715,1131,4860,4865,4860,4860,70705
20200715,1132,4860,4860,4855,4860,51655
20200715,1133,4860,4860,4855,4860,19631
20200715,1134,4860,4860,4855,4860,11976
20200715,1135,4855,4860,4855,4860,46541
20200715,1136,4860,4865,4855,4860,194252
20200715,1137,4865,4870,4865,4865,295779
20200715,1138,4870,4870,4860,4870,279736
20200715,1139,4865,4880,4865,4880,634894
20200715,1140,4880,4885,4875,4880,519601
20200715,1141,4880,4880,4875,4880,128734
20200715,1142,4880,4885,4875,4885,352137
20200715,1143,4885,4885,4875,4875,179063
20200715,1144,4875,4885,4875,4880,446612
20200715,1145,4880,4880,4870,4875,166951
20200715,1146,4875,4880,4870,4875,214932
20200715,1147,4875,4880,4870,4870,73561
20200715,1148,4875,4875,4870,4875,115333
20200715,1149,4875,4880,4870,4875,432202
20200715,1150,4880,4880,4875,4880,15214
20200715,1151,4875,4880,4870,4875,539371
20200715,1152,4875,4880,4870,4870,187670
20200715,1153,4875,4875,4870,4875,42603
20200715,1154,4875,4875,4870,4875,28951
20200715,1155,4875,4875,4870,4875,38867
20200715,1156,4875,4875,4870,4875,81087
20200715,1157,4875,4875,4865,4865,531049
20200715,1158,4870,4875,4865,4875,329185
20200715,1159,4875,4875,4870,4875,4493
20200715,1200,4875,4875,4870,4870,46376
20200715,1201,4875,4880,4875,4880,271617
20200715,1202,4875,4880,4875,4875,4319
20200715,1203,4880,4880,4875,4880,46839
20200715,1204,4880,4880,4875,4880,31103
20200715,1205,4875,4880,4875,4880,15979
20200715,1206,4875,4880,4875,4880,14163
20200715,1207,4880,4885,4875,4880,844763
20200715,1208,4880,4885,4880,4880,186365
20200715,1209,4880,4885,4875,4880,93653
20200715,1210,4880,4885,4875,4880,297375
20200715,1211,4880,4885,4875,4880,59592
20200715,1212,4880,4880,4875,4880,46392
20200715,1213,4875,4885,4875,4885,129005
20200715,1214,4880,4895,4880,4890,803093
20200715,1215,4890,4895,4885,4890,422404
20200715,1216,4890,4890,4885,4890,50299
20200715,1217,4890,4890,4885,4890,78919
20200715,1218,4890,4900,4885,4895,624812
20200715,1219,4900,4900,4895,4900,138902
20200715,1220,4895,4905,4895,4905,474664
20200715,1221,4900,4905,4895,4900,358961
20200715,1222,4900,4900,4895,4895,224128
20200715,1223,4895,4895,4885,4890,230463
20200715,1224,4890,4890,4885,4890,177435
20200715,1225,4890,4895,4885,4895,116321
20200715,1226,4895,4895,4885,4890,96219
20200715,1227,4890,4890,4885,4890,42813
20200715,1228,4890,4900,4885,4895,525242
20200715,1229,4895,4895,4890,4890,50521
20200715,1230,4890,4895,4890,4895,19028
20200715,1231,4890,4900,4890,4900,173397
20200715,1232,4900,4905,4895,4905,358316
20200715,1233,4905,4910,4900,4905,438907
20200715,1234,4910,4910,4900,4910,449724
20200715,1235,4910,4915,4905,4915,480325
20200715,1236,4915,4915,4900,4905,231548
20200715,1237,4905,4910,4900,4905,557099
20200715,1238,4905,4910,4900,4905,69866
20200715,1239,4905,4910,4900,4905,395175
20200715,1240,4905,4910,4900,4905,80742
20200715,1241,4910,4910,4900,4905,174126
20200715,1242,4905,4910,4900,4905,69167
20200715,1243,4905,4910,4900,4905,215513
20200715,1244,4905,4905,4900,4905,61332
20200715,1245,4905,4905,4900,4900,77378
20200715,1246,4905,4905,4900,4900,42996
20200715,1247,4905,4905,4895,4895,354977
20200715,1248,4895,4900,4895,4895,178854
20200715,1249,4895,4900,4890,4895,344341
20200715,1250,4900,4900,4895,4895,93012
20200715,1251,4895,4905,4895,4900,393484
20200715,1252,4905,4905,4900,4900,33653
20200715,1253,4905,4905,4900,4900,578757
20200715,1254,4900,4900,4895,4895,56385
20200715,1255,4900,4900,4895,4900,355290
20200715,1256,4900,4900,4895,4895,122792
20200715,1257,4895,4905,4895,4900,181701
20200715,1258,4900,4905,4895,4905,46987
20200715,1259,4905,4905,4900,4905,91475
20200715,1300,4900,4905,4900,4900,11124
20200715,1301,4905,4905,4900,4905,36006
20200715,1302,4905,4905,4895,4895,186688
20200715,1303,4895,4900,4895,4900,187041
20200715,1304,4900,4900,4890,4895,162663
20200715,1305,4895,4900,4890,4895,82697
20200715,1306,4890,4895,4885,4890,173879
20200715,1307,4890,4895,4890,4890,45038
20200715,1308,4895,4895,4890,4890,59016
20200715,1309,4895,4900,4890,4895,365166
20200715,1310,4895,4895,4890,4895,102648
20200715,1311,4895,4900,4890,4895,44392
20200715,1312,4890,4900,4890,4900,102960
20200715,1313,4900,4900,4890,4890,169928
20200715,1314,4895,4895,4890,4895,246988
20200715,1315,4895,4900,4890,4895,251035
20200715,1316,4900,4900,4890,4895,12122
20200715,1317,4895,4895,4885,4890,380914
20200715,1318,4890,4895,4885,4895,53413
20200715,1319,4895,4895,4885,4890,251023
20200715,1320,4890,4895,4890,4890,54751
20200715,1321,4890,4895,4890,4890,109917
20200715,1322,4895,4895,4885,4885,118201
20200715,1323,4885,4890,4885,4885,110143
20200715,1324,4890,4890,4885,4885,16854
20200715,1325,4885,4890,4880,4880,322433
20200715,1326,4880,4885,4880,4885,145699
20200715,1327,4880,4885,4880,4880,131076
20200715,1328,4885,4890,4880,4885,66863
20200715,1329,4890,4890,4880,4885,691101
20200715,1330,4885,4885,4880,4880,29870
20200715,1331,4880,4885,4875,4875,779134
20200715,1332,4875,4880,4870,4870,272709
20200715,1333,4875,4875,4870,4875,68917
20200715,1334,4875,4875,4870,4870,159038
20200715,1335,4870,4880,4870,4880,249445
20200715,1336,4880,4880,4870,4875,130864
20200715,1337,4875,4875,4870,4875,199138
20200715,1338,4870,4875,4870,4870,270090
20200715,1339,4875,4875,4865,4865,270888
20200715,1340,4870,4870,4860,4865,488402
20200715,1341,4865,4870,4860,4865,507015
20200715,1342,4870,4870,4865,4870,90083
20200715,1343,4870,4870,4865,4870,131749
20200715,1344,4870,4870,4865,4870,53794
20200715,1345,4870,4875,4865,4870,354534
20200715,1346,4870,4870,4860,4860,396374
20200715,1347,4865,4865,4855,4860,593467
20200715,1348,4865,4865,4860,4865,87877
20200715,1349,4865,4865,4860,4860,353521
20200715,1350,4860,4865,4860,4860,151474
20200715,1351,4860,4865,4855,4860,126040
20200715,1352,4860,4860,4855,4860,97443
20200715,1353,4860,4860,4855,4855,59123
20200715,1354,4855,4860,4855,4855,263206
20200715,1355,4855,4860,4855,4860,86449
20200715,1356,4860,4860,4855,4860,39713
20200715,1357,4860,4860,4855,4860,88123
20200715,1358,4860,4860,4855,4860,320746
20200715,1359,4860,4860,4855,4860,35469
20200715,1400,4860,4860,4855,4860,32609
20200715,1401,4860,4860,4855,4855,45000
20200715,1402,4860,4860,4855,4855,27839
20200715,1403,4860,4865,4860,4860,433088
20200715,1404,4865,4870,4860,4870,483648
20200715,1405,4870,4870,4865,4865,408104
20200715,1406,4865,4865,4855,4865,328291
20200715,1407,4865,4865,4860,4865,15663
20200715,1408,4865,4865,4860,4865,53361
20200715,1409,4865,4865,4860,4860,280699
20200715,1410,4860,4865,4855,4860,128312
20200715,1411,4860,4865,4860,4860,113351
20200715,1412,4860,4865,4860,4860,90646
20200715,1413,4860,4865,4855,4860,153370
20200715,1414,4860,4860,4855,4855,119140
20200715,1415,4860,4860,4855,4860,96275
20200715,1416,4860,4865,4855,4860,149446
20200715,1417,4860,4860,4855,4860,37572
20200715,1418,4860,4860,4855,4860,12853
20200715,1419,4860,4865,4855,4860,179752
20200715,1420,4860,4865,4855,4860,66574
20200715,1421,4860,4865,4860,4865,21098
20200715,1422,4865,4865,4860,4865,207679
20200715,1423,4865,4870,4860,4860,269880
20200715,1424,4865,4870,4860,4870,253175
20200715,1425,4870,4870,4865,4870,201040
20200715,1426,4870,4870,4865,4865,203775
20200715,1427,4870,4870,4865,4870,74123
20200715,1428,4870,4875,4870,4870,353407
20200715,1429,4870,4875,4865,4870,74684
20200715,1430,4870,4875,4870,4875,94785
20200715,1431,4875,4875,4865,4875,498909
20200715,1432,4880,4880,4865,4870,252030
20200715,1433,4870,4870,4865,4865,26632
20200715,1434,4865,4870,4865,4870,9579
20200715,1435,4870,4870,4865,4865,24350
20200715,1436,4865,4870,4855,4860,545535
20200715,1437,4860,4860,4850,4855,634070
20200715,1438,4855,4855,4850,4855,62922
20200715,1439,4855,4855,4850,4850,480675
20200715,1440,4855,4855,4850,4850,129472
20200715,1441,4855,4855,4850,4855,142627
20200715,1442,4855,4860,4855,4860,582069
20200715,1443,4860,4860,4850,4855,126315
20200715,1444,4855,4860,4850,4855,208833
20200715,1445,4855,4860,4850,4855,154576
20200715,1446,4855,4860,4850,4860,69264
20200715,1447,4860,4860,4855,4860,43719
20200715,1448,4860,4860,4855,4860,26939
20200715,1449,4860,4860,4855,4860,170831
20200715,1450,4860,4865,4855,4865,190474
20200715,1451,4865,4865,4860,4860,256821
20200715,1452,4860,4865,4855,4865,133417
20200715,1453,4860,4870,4860,4865,868376
20200715,1454,4865,4865,4860,4860,166728
20200715,1455,4860,4865,4855,4860,94738
20200715,1456,4860,4860,4855,4855,50382
20200715,1457,4860,4860,4855,4855,16645
20200715,1458,4860,4865,4855,4860,563499
20200715,1459,4860,4865,4860,4860,40122
20200715,1500,4865,4865,4860,4865,40985
20200715,1501,4865,4865,4860,4865,427438
20200715,1502,4865,4870,4860,4865,125805
20200715,1503,4865,4870,4865,4870,90735
20200715,1504,4870,4875,4865,4865,960175
20200715,1505,4870,4870,4860,4865,280559
20200715,1506,4865,4865,4855,4860,349575
20200715,1507,4865,4870,4860,4865,88686
20200715,1508,4860,4865,4855,4860,139839
20200715,1509,4860,4860,4855,4860,114511
20200715,1510,4860,4860,4855,4855,239371
20200715,1511,4855,4860,4850,4855,374146
20200715,1512,4855,4860,4850,4855,228626
20200715,1513,4860,4860,4850,4860,194052
20200715,1514,4860,4860,4850,4855,341371
20200715,1515,4855,4860,4850,4855,403129
20200715,1516,4855,4855,4850,4855,144575
20200715,1517,4855,4855,4850,4855,55329
20200715,1518,4855,4860,4850,4860,577316
20200715,1519,4855,4860,4850,4860,193099
20200715,1520,4860,4860,4855,4860,447459
20200715,1530,4860,4860,4860,4860,1364282