날짜,시간,시가,고가,저가,종가,거래량
20200716,0901,13170,13175,13135,13170,846638
20200716,0902,13165,13165,13130,13155,356517
20200716,0903,13155,13160,13135,13150,306629
20200716,0904,13150,13155,13125,13130,286823
20200716,0905,13125,13135,13115,13130,236773
20200716,0906,13130,13140,13090,13100,395910
20200716,0907,13095,13120,13090,13120,268714
20200716,0908,13120,13145,13120,13135,258837
20200716,0909,13135,13155,13130,13150,210796
20200716,0910,13150,13165,13140,13155,179676
20200716,0911,13155,13155,13115,13120,191617
20200716,0912,13120,13130,13110,13130,160147
20200716,0913,13130,13130,13115,13125,76305
20200716,0914,13125,13125,13110,13125,168771
20200716,0915,13125,13150,13120,13150,200292
20200716,0916,13150,13155,13120,13135,172214
20200716,0917,13135,13135,13125,13125,101771
20200716,0918,13125,13135,13120,13125,95019
20200716,0919,13125,13125,13100,13120,255622
20200716,0920,13115,13125,13105,13105,100950
20200716,0921,13105,13110,13090,13105,322753
20200716,0922,13100,13115,13090,13110,77559
20200716,0923,13115,13125,13110,13120,101237
20200716,0924,13120,13120,13110,13120,79709
20200716,0925,13120,13125,13115,13125,56321
20200716,0926,13120,13130,13110,13125,160242
20200716,0927,13125,13135,13120,13130,104584
20200716,0928,13130,13145,13130,13140,182979
20200716,0929,13140,13160,13135,13155,198196
20200716,0930,13155,13175,13150,13165,374208
20200716,0931,13165,13180,13160,13180,221314
20200716,0932,13180,13190,13175,13185,181618
20200716,0933,13185,13190,13170,13175,168423
20200716,0934,13175,13180,13155,13165,145798
20200716,0935,13165,13195,13165,13175,271841
20200716,0936,13175,13180,13165,13175,93846
20200716,0937,13170,13180,13160,13175,81651
20200716,0938,13175,13180,13165,13170,58847
20200716,0939,13170,13180,13165,13170,39718
20200716,0940,13175,13185,13165,13170,144573
20200716,0941,13170,13195,13170,13185,275176
20200716,0942,13190,13195,13180,13185,78242
20200716,0943,13190,13195,13180,13195,97908
20200716,0944,13200,13200,13190,13195,102825
20200716,0945,13195,13195,13180,13185,167258
20200716,0946,13185,13205,13185,13200,198532
20200716,0947,13200,13200,13180,13185,150165
20200716,0948,13185,13185,13165,13170,165809
20200716,0949,13170,13175,13155,13160,103830
20200716,0950,13160,13170,13155,13170,83625
20200716,0951,13170,13195,13160,13185,179544
20200716,0952,13185,13185,13175,13185,41986
20200716,0953,13185,13185,13170,13185,47870
20200716,0954,13180,13185,13165,13170,42858
20200716,0955,13170,13175,13165,13165,58881
20200716,0956,13170,13170,13145,13150,188182
20200716,0957,13145,13145,13130,13140,272186
20200716,0958,13140,13140,13130,13130,216129
20200716,0959,13135,13150,13125,13130,177003
20200716,1000,13130,13140,13125,13135,42306
20200716,1001,13135,13135,13125,13135,73773
20200716,1002,13130,13130,13105,13105,435789
20200716,1003,13110,13120,13090,13115,456054
20200716,1004,13115,13135,13110,13135,139722
20200716,1005,13130,13145,13125,13140,219292
20200716,1006,13140,13145,13130,13130,84922
20200716,1007,13130,13140,13130,13130,73677
20200716,1008,13135,13140,13120,13140,54689
20200716,1009,13130,13130,13120,13120,110900
20200716,1010,13120,13125,13115,13125,58218
20200716,1011,13120,13135,13115,13130,44041
20200716,1012,13130,13135,13125,13125,35543
20200716,1013,13125,13135,13120,13135,49830
20200716,1014,13140,13155,13140,13150,277155
20200716,1015,13155,13165,13150,13165,132145
20200716,1016,13160,13185,13160,13180,315512
20200716,1017,13185,13190,13175,13180,222059
20200716,1018,13180,13185,13175,13180,72742
20200716,1019,13180,13185,13165,13170,39476
20200716,1020,13165,13170,13160,13165,26393
20200716,1021,13165,13170,13160,13160,74692
20200716,1022,13160,13170,13160,13165,56240
20200716,1023,13165,13165,13140,13150,212111
20200716,1024,13150,13160,13145,13145,91636
20200716,1025,13150,13155,13145,13145,43995
20200716,1026,13145,13150,13130,13140,93040
20200716,1027,13140,13145,13135,13135,30348
20200716,1028,13135,13145,13130,13140,107466
20200716,1029,13140,13155,13140,13155,58578
20200716,1030,13150,13155,13145,13145,12100
20200716,1031,13150,13155,13140,13145,77490
20200716,1032,13140,13140,13115,13120,233308
20200716,1033,13120,13120,13105,13115,290726
20200716,1034,13110,13125,13110,13125,127024
20200716,1035,13125,13130,13125,13125,105712
20200716,1036,13125,13130,13110,13115,95688
20200716,1037,13115,13140,13115,13125,67415
20200716,1038,13125,13125,13100,13105,386497
20200716,1039,13100,13120,13100,13120,319192
20200716,1040,13120,13120,13105,13110,179938
20200716,1041,13110,13140,13110,13140,251148
20200716,1042,13145,13145,13130,13140,127365
20200716,1043,13135,13145,13130,13145,154607
20200716,1044,13140,13145,13130,13145,269961
20200716,1045,13140,13145,13135,13140,72666
20200716,1046,13140,13140,13135,13135,45607
20200716,1047,13130,13145,13125,13135,180185
20200716,1048,13135,13140,13135,13140,74706
20200716,1049,13140,13150,13130,13140,96439
20200716,1050,13140,13145,13130,13130,112610
20200716,1051,13125,13130,13105,13105,169982
20200716,1052,13110,13125,13105,13120,140168
20200716,1053,13120,13120,13100,13105,211855
20200716,1054,13105,13105,13090,13095,344820
20200716,1055,13095,13110,13090,13110,146523
20200716,1056,13105,13110,13100,13105,76533
20200716,1057,13105,13110,13105,13110,177040
20200716,1058,13110,13120,13110,13115,124920
20200716,1059,13115,13120,13110,13120,76624
20200716,1100,13120,13130,13115,13120,106440
20200716,1101,13120,13160,13120,13140,583095
20200716,1102,13140,13145,13120,13130,103157
20200716,1103,13125,13125,13100,13110,267658
20200716,1104,13110,13115,13105,13110,107976
20200716,1105,13110,13110,13100,13110,87700
20200716,1106,13110,13125,13110,13110,117519
20200716,1107,13110,13120,13100,13110,107501
20200716,1108,13105,13120,13100,13105,102793
20200716,1109,13105,13105,13090,13095,219310
20200716,1110,13095,13105,13095,13095,67204
20200716,1111,13095,13095,13075,13085,359414
20200716,1112,13080,13085,13075,13080,108702
20200716,1113,13080,13085,13070,13080,232228
20200716,1114,13080,13080,13070,13070,153143
20200716,1115,13075,13080,13070,13075,76657
20200716,1116,13075,13075,13050,13055,440238
20200716,1117,13055,13060,13045,13055,238559
20200716,1118,13055,13065,13045,13060,137223
20200716,1119,13060,13060,13040,13045,156334
20200716,1120,13040,13055,13040,13050,153745
20200716,1121,13050,13065,13040,13060,179784
20200716,1122,13060,13060,13050,13055,105630
20200716,1123,13055,13060,13035,13035,370015
20200716,1124,13035,13040,13025,13040,129614
20200716,1125,13040,13040,13000,13005,376854
20200716,1126,13000,13010,12990,13010,483652
20200716,1127,13005,13020,13000,13005,208044
20200716,1128,13005,13005,12985,12985,238077
20200716,1129,12990,12995,12985,12990,116066
20200716,1130,12990,13005,12990,13005,222674
20200716,1131,13000,13010,12990,12995,224756
20200716,1132,12990,12990,12965,12975,529362
20200716,1133,12975,12985,12970,12985,395808
20200716,1134,12985,12985,12970,12975,136936
20200716,1135,12970,12975,12955,12965,312713
20200716,1136,12965,12975,12960,12970,273692
20200716,1137,12970,12975,12955,12960,110989
20200716,1138,12955,12955,12940,12940,241991
20200716,1139,12940,12960,12935,12950,144004
20200716,1140,12950,12950,12935,12940,118610
20200716,1141,12935,12940,12915,12930,368575
20200716,1142,12925,12930,12910,12910,197740
20200716,1143,12910,12930,12905,12930,577616
20200716,1144,12930,12945,12925,12945,336941
20200716,1145,12945,12955,12940,12950,234951
20200716,1146,12950,12955,12945,12950,170493
20200716,1147,12945,12955,12940,12955,222580
20200716,1148,12955,12955,12935,12940,90585
20200716,1149,12940,12945,12935,12945,64693
20200716,1150,12945,12950,12940,12945,42197
20200716,1151,12950,12950,12930,12930,307699
20200716,1152,12930,12940,12925,12935,128048
20200716,1153,12935,12940,12920,12920,185342
20200716,1154,12920,12940,12915,12935,111336
20200716,1155,12935,12945,12930,12940,78836
20200716,1156,12940,12965,12935,12965,250267
20200716,1157,12965,12970,12955,12960,279277
20200716,1158,12960,12975,12960,12965,284041
20200716,1159,12965,12970,12960,12960,112936
20200716,1200,12965,12965,12945,12945,82021
20200716,1201,12945,12955,12935,12955,293680
20200716,1202,12950,12975,12950,12965,341209
20200716,1203,12970,12970,12955,12960,122774
20200716,1204,12965,12965,12950,12955,76990
20200716,1205,12960,12960,12955,12955,110107
20200716,1206,12955,12955,12940,12950,97648
20200716,1207,12950,12970,12945,12970,166066
20200716,1208,12965,12970,12960,12965,64774
20200716,1209,12965,12975,12960,12970,81694
20200716,1210,12965,12965,12960,12965,22456
20200716,1211,12960,12965,12955,12955,76286
20200716,1212,12955,12960,12940,12945,117570
20200716,1213,12940,12950,12935,12945,39365
20200716,1214,12945,12965,12945,12965,95183
20200716,1215,12965,12970,12945,12950,67395
20200716,1216,12950,12950,12940,12945,70643
20200716,1217,12945,12945,12925,12930,123993
20200716,1218,12930,12940,12920,12935,138638
20200716,1219,12930,12940,12925,12930,112302
20200716,1220,12930,12935,12920,12920,106253
20200716,1221,12920,12920,12910,12920,154018
20200716,1222,12915,12925,12915,12920,69601
20200716,1223,12920,12940,12920,12940,72316
20200716,1224,12935,12935,12920,12925,61857
20200716,1225,12925,12930,12920,12925,29919
20200716,1226,12930,12940,12925,12940,66468
20200716,1227,12940,12950,12935,12945,141532
20200716,1228,12940,12945,12935,12940,44015
20200716,1229,12945,12950,12940,12940,107933
20200716,1230,12940,12945,12935,12945,23601
20200716,1231,12945,12945,12930,12935,149780
20200716,1232,12935,12940,12930,12935,15386
20200716,1233,12935,12935,12915,12920,181774
20200716,1234,12920,12935,12915,12925,100781
20200716,1235,12920,12930,12915,12915,132176
20200716,1236,12915,12920,12905,12905,274458
20200716,1237,12910,12920,12905,12920,54655
20200716,1238,12920,12920,12910,12915,77556
20200716,1239,12915,12920,12910,12920,41364
20200716,1240,12920,12920,12910,12915,75671
20200716,1241,12915,12915,12900,12905,252144
20200716,1242,12905,12915,12895,12895,206740
20200716,1243,12895,12900,12890,12895,134854
20200716,1244,12895,12905,12890,12900,99014
20200716,1245,12900,12910,12895,12905,90237
20200716,1246,12900,12915,12900,12910,124628
20200716,1247,12910,12925,12910,12925,256669
20200716,1248,12930,12935,12925,12930,90450
20200716,1249,12930,12940,12925,12935,84804
20200716,1250,12930,12940,12930,12940,144708
20200716,1251,12940,12945,12935,12935,130293
20200716,1252,12940,12955,12935,12950,120351
20200716,1253,12950,12955,12945,12945,61740
20200716,1254,12945,12960,12945,12950,203596
20200716,1255,12950,12955,12945,12950,46937
20200716,1256,12945,12955,12945,12950,37435
20200716,1257,12950,12955,12950,12955,68623
20200716,1258,12955,12960,12950,12950,75155
20200716,1259,12955,12955,12950,12950,48323
20200716,1300,12950,12970,12950,12970,116661
20200716,1301,12965,12975,12955,12960,129943
20200716,1302,12960,12965,12955,12965,110545
20200716,1303,12965,12980,12965,12980,184383
20200716,1304,12975,12985,12970,12980,212981
20200716,1305,12975,12985,12975,12980,122373
20200716,1306,12980,12990,12970,12970,200558
20200716,1307,12970,12970,12955,12960,112351
20200716,1308,12960,12960,12950,12960,16795
20200716,1309,12960,12980,12955,12975,76148
20200716,1310,12975,12980,12970,12975,61888
20200716,1311,12975,12975,12965,12970,11926
20200716,1312,12970,12980,12970,12975,55871
20200716,1313,12975,12975,12970,12975,61701
20200716,1314,12975,12975,12960,12965,19939
20200716,1315,12965,12965,12955,12960,101620
20200716,1316,12965,12970,12960,12970,77974
20200716,1317,12970,12970,12965,12965,26808
20200716,1318,12965,12965,12960,12965,12262
20200716,1319,12965,12965,12960,12960,47389
20200716,1320,12960,12965,12955,12960,75605
20200716,1321,12965,12975,12960,12965,67163
20200716,1322,12970,12975,12965,12965,37476
20200716,1323,12970,12975,12965,12970,8436
20200716,1324,12970,12975,12965,12970,36129
20200716,1325,12970,12970,12965,12965,14526
20200716,1326,12965,12970,12960,12970,63045
20200716,1327,12970,12985,12970,12985,118071
20200716,1328,12980,12985,12970,12970,69269
20200716,1329,12970,12970,12965,12970,6937
20200716,1330,12965,12970,12965,12965,104509
20200716,1331,12965,12965,12950,12950,108053
20200716,1332,12950,12955,12945,12950,35260
20200716,1333,12955,12955,12950,12950,6498
20200716,1334,12950,12955,12950,12955,84197
20200716,1335,12955,12960,12950,12955,19597
20200716,1336,12960,12970,12960,12965,45234
20200716,1337,12965,12975,12965,12970,44335
20200716,1338,12975,12975,12960,12965,33063
20200716,1339,12965,12975,12965,12975,60165
20200716,1340,12975,12980,12970,12970,46709
20200716,1341,12970,12970,12965,12965,18097
20200716,1342,12970,12970,12955,12955,93332
20200716,1343,12955,12955,12940,12945,76207
20200716,1344,12950,12955,12940,12950,77053
20200716,1345,12945,12950,12935,12940,52976
20200716,1346,12940,12960,12940,12960,50590
20200716,1347,12960,12965,12950,12965,53740
20200716,1348,12965,12965,12955,12960,33270
20200716,1349,12960,12960,12955,12960,18838
20200716,1350,12960,12970,12960,12965,88106
20200716,1351,12965,12965,12955,12955,80190
20200716,1352,12955,12960,12950,12960,55905
20200716,1353,12955,12960,12950,12955,32581
20200716,1354,12955,12955,12950,12955,47954
20200716,1355,12955,12955,12940,12945,35942
20200716,1356,12950,12950,12935,12935,43548
20200716,1357,12935,12940,12930,12930,117211
20200716,1358,12930,12935,12925,12930,49386
20200716,1359,12935,12940,12935,12935,63987
20200716,1400,12940,12940,12925,12925,98131
20200716,1401,12925,12940,12910,12915,307292
20200716,1402,12915,12930,12915,12925,156793
20200716,1403,12925,12930,12915,12915,45516
20200716,1404,12915,12925,12915,12920,184573
20200716,1405,12925,12930,12915,12920,85256
20200716,1406,12915,12920,12910,12910,41642
20200716,1407,12915,12915,12905,12910,88119
20200716,1408,12910,12915,12905,12915,27994
20200716,1409,12910,12915,12905,12910,57040
20200716,1410,12905,12925,12905,12915,164841
20200716,1411,12915,12920,12900,12905,92839
20200716,1412,12910,12915,12905,12910,24399
20200716,1413,12910,12925,12910,12925,98139
20200716,1414,12920,12930,12915,12930,96811
20200716,1415,12935,12935,12925,12925,147113
20200716,1416,12925,12935,12925,12930,37786
20200716,1417,12930,12935,12915,12920,69260
20200716,1418,12920,12920,12905,12910,106933
20200716,1419,12905,12910,12900,12900,157655
20200716,1420,12905,12905,12895,12900,272486
20200716,1421,12905,12905,12900,12905,61164
20200716,1422,12905,12910,12895,12900,44167
20200716,1423,12900,12900,12880,12885,208836
20200716,1424,12885,12885,12865,12870,314653
20200716,1425,12875,12875,12860,12865,127528
20200716,1426,12865,12880,12865,12875,269299
20200716,1427,12875,12885,12870,12875,52298
20200716,1428,12880,12880,12865,12865,87461
20200716,1429,12865,12870,12850,12855,118473
20200716,1430,12860,12865,12855,12855,75984
20200716,1431,12855,12870,12855,12865,152568
20200716,1432,12865,12880,12865,12865,210407
20200716,1433,12860,12865,12835,12845,297333
20200716,1434,12845,12855,12835,12850,190030
20200716,1435,12850,12855,12835,12835,98505
20200716,1436,12835,12865,12830,12865,133503
20200716,1437,12865,12875,12860,12875,124248
20200716,1438,12875,12885,12870,12880,119097
20200716,1439,12880,12880,12870,12875,74874
20200716,1440,12875,12885,12870,12885,101856
20200716,1441,12885,12900,12885,12900,223541
20200716,1442,12900,12920,12900,12915,125126
20200716,1443,12915,12920,12910,12915,175567
20200716,1444,12910,12915,12900,12910,74906
20200716,1445,12910,12930,12910,12925,261604
20200716,1446,12925,12930,12920,12930,83084
20200716,1447,12930,12935,12915,12915,119384
20200716,1448,12920,12925,12915,12920,36275
20200716,1449,12920,12920,12910,12910,29843
20200716,1450,12915,12930,12915,12930,78178
20200716,1451,12925,12935,12925,12935,86012
20200716,1452,12930,12935,12925,12930,66668
20200716,1453,12925,12945,12925,12940,196586
20200716,1454,12935,12945,12935,12940,60536
20200716,1455,12935,12940,12930,12930,39502
20200716,1456,12930,12940,12930,12940,55927
20200716,1457,12940,12945,12935,12945,47452
20200716,1458,12945,12945,12930,12935,21964
20200716,1459,12935,12935,12930,12935,59651
20200716,1500,12930,12950,12930,12950,136735
20200716,1501,12945,12955,12930,12930,183062
20200716,1502,12935,12965,12935,12960,159090
20200716,1503,12960,12970,12955,12970,107039
20200716,1504,12965,12970,12960,12965,67431
20200716,1505,12965,12970,12960,12965,119011
20200716,1506,12965,12970,12950,12955,96350
20200716,1507,12960,12965,12950,12950,78520
20200716,1508,12950,12955,12940,12940,82229
20200716,1509,12940,12955,12940,12950,54613
20200716,1510,12950,12955,12945,12950,24697
20200716,1511,12950,12955,12935,12935,67639
20200716,1512,12935,12945,12935,12945,62984
20200716,1513,12945,12945,12935,12945,61105
20200716,1514,12945,12955,12940,12950,101265
20200716,1515,12950,12960,12945,12950,112298
20200716,1516,12950,12955,12940,12940,107930
20200716,1517,12940,12950,12935,12940,49379
20200716,1518,12940,12950,12935,12940,116274
20200716,1519,12940,12940,12935,12935,157373
20200716,1520,12935,12940,12930,12940,160949
20200716,1530,12915,12915,12915,12915,437722