날짜,시간,시가,고가,저가,종가,거래량
20200710,0901,12780,12800,12775,12790,476798
20200710,0902,12790,12815,12755,12760,526836
20200710,0903,12755,12760,12715,12720,485332
20200710,0904,12720,12720,12675,12685,647922
20200710,0905,12685,12685,12655,12670,458489
20200710,0906,12670,12670,12625,12635,610029
20200710,0907,12635,12660,12625,12635,415924
20200710,0908,12635,12650,12625,12640,446876
20200710,0909,12640,12655,12635,12640,353979
20200710,0910,12640,12640,12610,12620,516066
20200710,0911,12625,12650,12615,12645,194412
20200710,0912,12650,12655,12630,12635,246804
20200710,0913,12635,12640,12600,12625,412297
20200710,0914,12625,12640,12610,12615,236258
20200710,0915,12615,12630,12615,12630,62320
20200710,0916,12630,12655,12630,12645,195651
20200710,0917,12645,12670,12645,12665,303335
20200710,0918,12665,12680,12665,12675,304177
20200710,0919,12675,12685,12670,12675,248382
20200710,0920,12680,12680,12665,12670,249174
20200710,0921,12670,12675,12655,12660,146078
20200710,0922,12665,12665,12650,12665,117153
20200710,0923,12665,12675,12655,12660,87180
20200710,0924,12660,12670,12635,12635,136839
20200710,0925,12640,12650,12630,12650,269705
20200710,0926,12650,12675,12650,12665,126639
20200710,0927,12665,12675,12660,12665,162683
20200710,0928,12665,12675,12665,12670,143229
20200710,0929,12675,12680,12670,12675,119106
20200710,0930,12670,12675,12645,12650,261736
20200710,0931,12650,12670,12635,12635,340297
20200710,0932,12635,12655,12630,12650,86992
20200710,0933,12655,12705,12655,12700,798423
20200710,0934,12700,12720,12700,12715,467502
20200710,0935,12715,12730,12710,12710,211637
20200710,0936,12715,12720,12700,12705,203487
20200710,0937,12705,12705,12680,12685,211617
20200710,0938,12685,12685,12675,12675,73819
20200710,0939,12675,12685,12675,12675,63861
20200710,0940,12680,12700,12675,12695,56153
20200710,0941,12690,12695,12675,12690,52088
20200710,0942,12690,12695,12680,12690,56007
20200710,0943,12685,12690,12680,12685,17078
20200710,0944,12685,12695,12685,12685,28266
20200710,0945,12685,12685,12660,12660,397814
20200710,0946,12660,12660,12610,12635,551218
20200710,0947,12630,12635,12620,12630,458192
20200710,0948,12635,12645,12630,12635,160547
20200710,0949,12635,12645,12630,12640,101826
20200710,0950,12640,12640,12630,12635,166124
20200710,0951,12630,12630,12615,12620,336609
20200710,0952,12620,12620,12570,12585,1226152
20200710,0953,12585,12585,12560,12560,555256
20200710,0954,12565,12575,12550,12575,327490
20200710,0955,12570,12580,12565,12575,319545
20200710,0956,12575,12590,12575,12585,181541
20200710,0957,12585,12605,12580,12595,810816
20200710,0958,12600,12615,12595,12600,223250
20200710,0959,12595,12605,12590,12600,151774
20200710,1000,12600,12600,12570,12580,285370
20200710,1001,12575,12585,12565,12575,274649
20200710,1002,12575,12580,12560,12565,205296
20200710,1003,12565,12565,12535,12565,539717
20200710,1004,12560,12595,12555,12585,298658
20200710,1005,12585,12600,12585,12590,385567
20200710,1006,12585,12605,12585,12590,156865
20200710,1007,12590,12590,12570,12580,111802
20200710,1008,12580,12605,12575,12600,140364
20200710,1009,12600,12605,12585,12600,74091
20200710,1010,12595,12610,12595,12600,194327
20200710,1011,12600,12610,12585,12600,223666
20200710,1012,12600,12615,12590,12590,131933
20200710,1013,12590,12595,12580,12590,69235
20200710,1014,12590,12595,12570,12575,221283
20200710,1015,12575,12590,12550,12565,251187
20200710,1016,12565,12590,12560,12590,145115
20200710,1017,12590,12590,12575,12585,88888
20200710,1018,12585,12585,12555,12555,215218
20200710,1019,12555,12555,12535,12550,492390
20200710,1020,12545,12545,12520,12525,377935
20200710,1021,12525,12535,12515,12530,546800
20200710,1022,12530,12535,12525,12530,251022
20200710,1023,12530,12550,12525,12545,204146
20200710,1024,12545,12550,12540,12545,330167
20200710,1025,12540,12545,12535,12535,111853
20200710,1026,12535,12555,12530,12550,544386
20200710,1027,12545,12555,12545,12550,144965
20200710,1028,12545,12545,12540,12540,215856
20200710,1029,12540,12545,12495,12495,829244
20200710,1030,12495,12515,12495,12505,415675
20200710,1031,12505,12530,12505,12510,375528
20200710,1032,12510,12540,12510,12540,360552
20200710,1033,12540,12555,12540,12545,497275
20200710,1034,12545,12560,12545,12555,228251
20200710,1035,12550,12560,12535,12550,179569
20200710,1036,12555,12560,12545,12550,115978
20200710,1037,12550,12580,12550,12565,801235
20200710,1038,12570,12575,12560,12575,265051
20200710,1039,12570,12575,12550,12560,248227
20200710,1040,12560,12565,12535,12535,151420
20200710,1041,12535,12555,12535,12550,306793
20200710,1042,12550,12555,12540,12540,195920
20200710,1043,12540,12545,12515,12545,263508
20200710,1044,12545,12555,12535,12550,138973
20200710,1045,12550,12555,12545,12545,72178
20200710,1046,12545,12555,12540,12555,56826
20200710,1047,12555,12565,12545,12545,200280
20200710,1048,12545,12560,12540,12550,45931
20200710,1049,12550,12585,12545,12585,772371
20200710,1050,12580,12585,12575,12580,103794
20200710,1051,12580,12590,12575,12580,219490
20200710,1052,12580,12590,12580,12590,80529
20200710,1053,12590,12625,12585,12610,417031
20200710,1054,12610,12620,12605,12615,187172
20200710,1055,12615,12620,12610,12615,154355
20200710,1056,12615,12630,12610,12625,244001
20200710,1057,12625,12635,12625,12630,244757
20200710,1058,12635,12640,12625,12625,159310
20200710,1059,12625,12630,12610,12610,117968
20200710,1100,12610,12615,12605,12605,159716
20200710,1101,12605,12615,12600,12615,248681
20200710,1102,12615,12615,12600,12605,186449
20200710,1103,12605,12610,12600,12600,67198
20200710,1104,12600,12615,12600,12610,107079
20200710,1105,12610,12635,12610,12635,104794
20200710,1106,12635,12640,12625,12630,110119
20200710,1107,12635,12645,12630,12640,167067
20200710,1108,12645,12650,12640,12645,188245
20200710,1109,12645,12645,12635,12640,62043
20200710,1110,12635,12640,12630,12630,89077
20200710,1111,12630,12635,12625,12625,64182
20200710,1112,12630,12640,12625,12635,46685
20200710,1113,12635,12645,12635,12640,180307
20200710,1114,12640,12645,12635,12645,35905
20200710,1115,12640,12645,12625,12625,176440
20200710,1116,12625,12635,12610,12615,81165
20200710,1117,12615,12615,12595,12605,104305
20200710,1118,12600,12605,12590,12600,146666
20200710,1119,12600,12605,12595,12595,38123
20200710,1120,12600,12600,12585,12590,113461
20200710,1121,12590,12610,12585,12605,25417
20200710,1122,12605,12615,12605,12610,44813
20200710,1123,12610,12615,12605,12610,106329
20200710,1124,12610,12615,12605,12615,25090
20200710,1125,12620,12620,12610,12610,30320
20200710,1126,12610,12625,12610,12610,84426
20200710,1127,12610,12610,12600,12610,87877
20200710,1128,12610,12615,12595,12605,21390
20200710,1129,12600,12605,12585,12585,47526
20200710,1130,12590,12590,12580,12585,76550
20200710,1131,12580,12590,12570,12585,132870
20200710,1132,12585,12595,12580,12590,89155
20200710,1133,12590,12590,12570,12575,138248
20200710,1134,12570,12575,12560,12570,92878
20200710,1135,12575,12575,12560,12565,129754
20200710,1136,12565,12575,12555,12575,52202
20200710,1137,12575,12575,12550,12555,232119
20200710,1138,12550,12560,12545,12550,92607
20200710,1139,12550,12560,12545,12545,56716
20200710,1140,12545,12550,12540,12545,46514
20200710,1141,12545,12550,12530,12540,292192
20200710,1142,12540,12540,12535,12540,42979
20200710,1143,12540,12540,12515,12520,313287
20200710,1144,12515,12530,12515,12525,65954
20200710,1145,12525,12525,12505,12515,366748
20200710,1146,12515,12535,12510,12525,122889
20200710,1147,12525,12535,12525,12530,332405
20200710,1148,12530,12530,12515,12525,214666
20200710,1149,12520,12530,12515,12525,56579
20200710,1150,12525,12535,12520,12530,82278
20200710,1151,12530,12545,12530,12545,265353
20200710,1152,12545,12550,12535,12545,101217
20200710,1153,12545,12545,12540,12540,130795
20200710,1154,12540,12540,12525,12535,167055
20200710,1155,12535,12545,12530,12540,218516
20200710,1156,12540,12545,12535,12540,82758
20200710,1157,12540,12545,12535,12545,17927
20200710,1158,12545,12545,12525,12525,189268
20200710,1159,12525,12535,12520,12535,334008
20200710,1200,12535,12545,12530,12535,174073
20200710,1201,12535,12555,12535,12550,83521
20200710,1202,12555,12555,12550,12555,25127
20200710,1203,12555,12555,12545,12550,147885
20200710,1204,12550,12555,12550,12550,34802
20200710,1205,12550,12555,12545,12555,27421
20200710,1206,12555,12555,12545,12550,25182
20200710,1207,12555,12570,12550,12565,211606
20200710,1208,12565,12565,12550,12555,38790
20200710,1209,12555,12560,12545,12550,36837
20200710,1210,12550,12560,12550,12555,47766
20200710,1211,12555,12560,12550,12560,43949
20200710,1212,12560,12565,12555,12555,26641
20200710,1213,12555,12560,12555,12555,21206
20200710,1214,12550,12560,12550,12555,8155
20200710,1215,12555,12555,12550,12555,48901
20200710,1216,12555,12560,12550,12555,18073
20200710,1217,12555,12560,12545,12545,16928
20200710,1218,12550,12560,12550,12555,44069
20200710,1219,12555,12570,12555,12555,142225
20200710,1220,12555,12555,12510,12515,413102
20200710,1221,12515,12535,12510,12530,230454
20200710,1222,12530,12535,12525,12525,97120
20200710,1223,12525,12530,12520,12530,26791
20200710,1224,12530,12545,12525,12540,142146
20200710,1225,12535,12545,12535,12540,78591
20200710,1226,12540,12550,12535,12550,52185
20200710,1227,12550,12560,12550,12555,159552
20200710,1228,12560,12560,12550,12560,100284
20200710,1229,12555,12555,12545,12555,32481
20200710,1230,12555,12565,12545,12550,143733
20200710,1231,12555,12560,12550,12555,57502
20200710,1232,12555,12565,12555,12565,53893
20200710,1233,12560,12570,12555,12555,107057
20200710,1234,12555,12560,12555,12555,17219
20200710,1235,12555,12565,12555,12565,21839
20200710,1236,12565,12570,12560,12570,50251
20200710,1237,12565,12570,12565,12570,74453
20200710,1238,12570,12570,12560,12560,44697
20200710,1239,12560,12565,12555,12565,95450
20200710,1240,12565,12570,12560,12565,18780
20200710,1241,12565,12570,12565,12570,76395
20200710,1242,12570,12575,12570,12575,142928
20200710,1243,12570,12570,12560,12560,18669
20200710,1244,12560,12565,12550,12550,155087
20200710,1245,12550,12555,12550,12550,25525
20200710,1246,12555,12555,12550,12555,34335
20200710,1247,12555,12560,12545,12560,68197
20200710,1248,12560,12580,12560,12580,185083
20200710,1249,12580,12585,12575,12580,42088
20200710,1250,12575,12580,12570,12570,50561
20200710,1251,12565,12570,12565,12570,14001
20200710,1252,12570,12575,12560,12560,59309
20200710,1253,12560,12570,12560,12570,35026
20200710,1254,12570,12575,12565,12565,18589
20200710,1255,12570,12570,12560,12560,30083
20200710,1256,12560,12565,12560,12560,34009
20200710,1257,12560,12560,12540,12550,60749
20200710,1258,12550,12555,12545,12555,12993
20200710,1259,12550,12555,12545,12555,48398
20200710,1300,12555,12565,12555,12560,31172
20200710,1301,12565,12565,12555,12560,34998
20200710,1302,12565,12575,12560,12575,67945
20200710,1303,12575,12575,12565,12570,19923
20200710,1304,12570,12575,12570,12570,10832
20200710,1305,12570,12575,12570,12575,21918
20200710,1306,12575,12580,12555,12555,234998
20200710,1307,12555,12560,12550,12560,32157
20200710,1308,12560,12565,12550,12560,91813
20200710,1309,12560,12570,12560,12565,13042
20200710,1310,12565,12570,12560,12570,5198
20200710,1311,12570,12580,12565,12580,65963
20200710,1312,12575,12580,12575,12580,3302
20200710,1313,12580,12580,12575,12580,133921
20200710,1314,12575,12580,12570,12580,5876
20200710,1315,12575,12580,12570,12580,10725
20200710,1316,12575,12580,12565,12565,20257
20200710,1317,12570,12570,12555,12560,126882
20200710,1318,12560,12560,12550,12560,19473
20200710,1319,12560,12560,12555,12555,35922
20200710,1320,12555,12565,12555,12560,67768
20200710,1321,12560,12565,12555,12565,30104
20200710,1322,12560,12565,12555,12555,34962
20200710,1323,12560,12560,12550,12550,26628
20200710,1324,12550,12550,12530,12540,446556
20200710,1325,12540,12550,12540,12545,26426
20200710,1326,12545,12545,12540,12540,87671
20200710,1327,12540,12540,12520,12530,192222
20200710,1328,12535,12535,12520,12525,116256
20200710,1329,12525,12535,12520,12535,61120
20200710,1330,12535,12535,12525,12535,40101
20200710,1331,12535,12535,12525,12530,49603
20200710,1332,12530,12550,12530,12550,92369
20200710,1333,12550,12555,12540,12545,137283
20200710,1334,12545,12550,12545,12550,31029
20200710,1335,12550,12550,12545,12550,15970
20200710,1336,12545,12550,12540,12545,27385
20200710,1337,12545,12550,12540,12540,46694
20200710,1338,12540,12540,12535,12535,72217
20200710,1339,12535,12540,12530,12540,162022
20200710,1340,12540,12545,12535,12540,150367
20200710,1341,12545,12550,12540,12545,125295
20200710,1342,12545,12545,12540,12545,8056
20200710,1343,12540,12545,12540,12545,16428
20200710,1344,12540,12550,12535,12545,67105
20200710,1345,12545,12550,12540,12545,15360
20200710,1346,12540,12550,12535,12535,48068
20200710,1347,12540,12545,12535,12540,18969
20200710,1348,12545,12555,12540,12550,141567
20200710,1349,12550,12550,12540,12545,46057
20200710,1350,12545,12545,12530,12530,127321
20200710,1351,12535,12535,12515,12520,453711
20200710,1352,12515,12530,12515,12530,130702
20200710,1353,12530,12530,12515,12525,48360
20200710,1354,12525,12525,12515,12520,44762
20200710,1355,12520,12525,12510,12520,171414
20200710,1356,12515,12520,12480,12500,954781
20200710,1357,12495,12505,12480,12495,299322
20200710,1358,12495,12495,12485,12490,75202
20200710,1359,12485,12485,12470,12470,362139
20200710,1400,12475,12480,12465,12480,245459
20200710,1401,12480,12480,12460,12465,447236
20200710,1402,12465,12470,12455,12465,430411
20200710,1403,12465,12475,12460,12475,68233
20200710,1404,12475,12475,12460,12470,244614
20200710,1405,12470,12470,12460,12465,257482
20200710,1406,12465,12475,12460,12460,162822
20200710,1407,12460,12475,12450,12475,580823
20200710,1408,12475,12490,12470,12490,174665
20200710,1409,12490,12490,12460,12465,175131
20200710,1410,12465,12470,12460,12465,80149
20200710,1411,12460,12465,12450,12450,143670
20200710,1412,12455,12465,12450,12450,284106
20200710,1413,12455,12465,12450,12465,123507
20200710,1414,12465,12475,12460,12465,125379
20200710,1415,12465,12475,12460,12465,50564
20200710,1416,12460,12465,12455,12465,186031
20200710,1417,12465,12465,12455,12465,57153
20200710,1418,12465,12465,12455,12460,106173
20200710,1419,12460,12460,12450,12455,272735
20200710,1420,12455,12455,12440,12445,244522
20200710,1421,12440,12450,12440,12440,382168
20200710,1422,12440,12465,12435,12460,184673
20200710,1423,12465,12470,12460,12465,47055
20200710,1424,12460,12465,12455,12455,45406
20200710,1425,12460,12465,12455,12455,75060
20200710,1426,12455,12470,12455,12470,70853
20200710,1427,12470,12470,12460,12465,93854
20200710,1428,12465,12470,12450,12455,158240
20200710,1429,12450,12460,12450,12460,136315
20200710,1430,12460,12470,12460,12470,53121
20200710,1431,12470,12470,12450,12455,248244
20200710,1432,12455,12465,12455,12460,202617
20200710,1433,12460,12465,12445,12450,209882
20200710,1434,12450,12450,12420,12425,541798
20200710,1435,12425,12440,12420,12440,287101
20200710,1436,12440,12440,12420,12425,372028
20200710,1437,12425,12425,12405,12405,325224
20200710,1438,12405,12415,12395,12405,748272
20200710,1439,12405,12410,12395,12395,327598
20200710,1440,12395,12400,12390,12400,292562
20200710,1441,12400,12410,12395,12405,170292
20200710,1442,12405,12415,12400,12415,104411
20200710,1443,12415,12420,12405,12415,212613
20200710,1444,12415,12425,12410,12415,185440
20200710,1445,12420,12425,12415,12425,139158
20200710,1446,12420,12440,12420,12435,241164
20200710,1447,12440,12455,12435,12445,448563
20200710,1448,12445,12455,12440,12440,112473
20200710,1449,12440,12445,12440,12445,19605
20200710,1450,12445,12450,12440,12440,82094
20200710,1451,12440,12455,12440,12455,139032
20200710,1452,12450,12465,12450,12455,214099
20200710,1453,12455,12455,12435,12450,226720
20200710,1454,12450,12450,12440,12450,25675
20200710,1455,12450,12465,12450,12460,204418
20200710,1456,12460,12465,12445,12445,137723
20200710,1457,12445,12455,12445,12450,44253
20200710,1458,12455,12465,12450,12465,179712
20200710,1459,12465,12470,12460,12465,138035
20200710,1500,12470,12475,12455,12460,413289
20200710,1501,12460,12475,12455,12470,465064
20200710,1502,12465,12485,12465,12475,283853
20200710,1503,12480,12485,12475,12480,91876
20200710,1504,12485,12490,12470,12480,232661
20200710,1505,12475,12485,12470,12485,98367
20200710,1506,12485,12495,12480,12490,269328
20200710,1507,12490,12510,12485,12505,283820
20200710,1508,12505,12510,12495,12495,395262
20200710,1509,12495,12505,12495,12500,120198
20200710,1510,12500,12505,12495,12495,46098
20200710,1511,12500,12515,12500,12510,227311
20200710,1512,12510,12520,12510,12515,174457
20200710,1513,12520,12525,12515,12520,126247
20200710,1514,12520,12520,12495,12500,155940
20200710,1515,12495,12505,12490,12490,85205
20200710,1516,12490,12505,12490,12495,110647
20200710,1517,12495,12500,12485,12485,243001
20200710,1518,12485,12490,12480,12480,88167
20200710,1519,12480,12480,12465,12470,223561
20200710,1520,12470,12475,12465,12475,200918
20200710,1530,12495,12495,12495,12495,581402