날짜,시간,시가,고가,저가,종가,거래량
20200717,0901,12925,12970,12925,12970,531397
20200717,0902,12970,13035,12970,13035,841441
20200717,0903,13035,13050,13015,13030,692029
20200717,0904,13030,13060,13030,13055,690463
20200717,0905,13060,13075,13045,13050,544271
20200717,0906,13050,13070,13050,13070,259523
20200717,0907,13065,13070,13045,13050,194896
20200717,0908,13045,13070,13045,13065,397139
20200717,0909,13060,13070,13055,13065,276148
20200717,0910,13065,13080,13055,13075,390622
20200717,0911,13080,13080,13060,13060,185787
20200717,0912,13060,13070,13055,13065,83482
20200717,0913,13065,13070,13060,13065,130865
20200717,0914,13070,13075,13055,13065,146739
20200717,0915,13065,13065,13050,13060,178294
20200717,0916,13055,13060,13035,13040,408872
20200717,0917,13045,13055,13030,13055,183210
20200717,0918,13050,13060,13035,13040,164260
20200717,0919,13040,13050,13030,13045,211820
20200717,0920,13045,13050,13030,13040,98818
20200717,0921,13040,13050,13035,13045,67781
20200717,0922,13045,13070,13040,13065,205095
20200717,0923,13070,13070,13060,13070,261548
20200717,0924,13065,13100,13065,13085,909469
20200717,0925,13085,13095,13080,13090,289922
20200717,0926,13095,13095,13070,13075,237915
20200717,0927,13075,13085,13075,13075,157727
20200717,0928,13080,13085,13070,13085,189949
20200717,0929,13080,13085,13060,13065,102235
20200717,0930,13065,13065,13055,13060,151678
20200717,0931,13060,13070,13050,13070,104902
20200717,0932,13070,13075,13060,13065,114900
20200717,0933,13060,13065,13035,13050,452083
20200717,0934,13050,13050,13040,13040,310163
20200717,0935,13045,13070,13040,13065,230077
20200717,0936,13060,13065,13040,13050,58881
20200717,0937,13050,13060,13040,13060,120318
20200717,0938,13060,13060,13045,13055,45993
20200717,0939,13050,13075,13050,13065,156116
20200717,0940,13065,13080,13065,13075,446645
20200717,0941,13075,13080,13055,13060,146253
20200717,0942,13060,13070,13055,13065,95925
20200717,0943,13065,13075,13060,13060,152458
20200717,0944,13060,13070,13055,13065,37536
20200717,0945,13065,13080,13060,13070,104101
20200717,0946,13070,13075,13065,13075,67222
20200717,0947,13075,13080,13070,13075,26994
20200717,0948,13075,13075,13065,13065,32256
20200717,0949,13070,13075,13060,13070,90500
20200717,0950,13075,13085,13075,13080,203288
20200717,0951,13085,13085,13075,13075,26666
20200717,0952,13075,13080,13070,13075,21285
20200717,0953,13075,13075,13065,13065,51826
20200717,0954,13060,13070,13060,13070,28465
20200717,0955,13075,13085,13070,13075,336300
20200717,0956,13075,13080,13075,13080,94641
20200717,0957,13080,13090,13080,13090,40061
20200717,0958,13090,13105,13085,13090,570166
20200717,0959,13095,13110,13095,13110,305360
20200717,1000,13110,13115,13105,13110,209424
20200717,1001,13115,13115,13090,13095,162613
20200717,1002,13095,13105,13090,13095,193831
20200717,1003,13095,13095,13070,13070,166119
20200717,1004,13075,13085,13075,13085,76529
20200717,1005,13085,13085,13075,13075,36237
20200717,1006,13075,13085,13075,13080,84803
20200717,1007,13075,13080,13050,13060,856165
20200717,1008,13060,13070,13055,13060,85881
20200717,1009,13060,13070,13055,13065,143891
20200717,1010,13065,13075,13055,13055,59245
20200717,1011,13055,13060,13045,13060,184770
20200717,1012,13055,13060,13050,13055,74851
20200717,1013,13055,13055,13045,13050,123199
20200717,1014,13055,13065,13050,13065,39497
20200717,1015,13065,13070,13060,13065,126299
20200717,1016,13065,13080,13055,13060,291369
20200717,1017,13055,13055,13035,13050,249030
20200717,1018,13045,13055,13040,13050,83918
20200717,1019,13050,13060,13045,13060,92334
20200717,1020,13055,13060,13045,13050,86856
20200717,1021,13050,13070,13050,13070,223969
20200717,1022,13070,13080,13070,13075,157094
20200717,1023,13080,13085,13075,13080,186436
20200717,1024,13075,13085,13070,13075,97863
20200717,1025,13075,13085,13075,13080,82194
20200717,1026,13085,13090,13075,13075,106281
20200717,1027,13075,13080,13070,13075,31192
20200717,1028,13075,13080,13070,13075,45012
20200717,1029,13075,13080,13070,13070,91615
20200717,1030,13075,13085,13075,13075,26101
20200717,1031,13075,13095,13070,13090,209895
20200717,1032,13090,13090,13070,13075,163539
20200717,1033,13070,13090,13070,13090,205886
20200717,1034,13090,13100,13085,13085,139488
20200717,1035,13080,13085,13040,13045,365519
20200717,1036,13045,13055,13025,13055,467825
20200717,1037,13055,13080,13050,13075,280744
20200717,1038,13080,13085,13075,13080,81716
20200717,1039,13085,13090,13070,13080,186585
20200717,1040,13080,13080,13065,13080,119691
20200717,1041,13080,13095,13075,13095,229998
20200717,1042,13090,13095,13085,13085,176210
20200717,1043,13085,13095,13080,13080,199152
20200717,1044,13085,13095,13080,13090,74096
20200717,1045,13090,13090,13085,13090,61103
20200717,1046,13090,13100,13080,13090,133785
20200717,1047,13085,13090,13075,13080,73357
20200717,1048,13080,13080,13075,13075,101384
20200717,1049,13075,13080,13055,13065,189747
20200717,1050,13065,13075,13060,13070,129323
20200717,1051,13065,13070,13060,13065,48184
20200717,1052,13060,13065,13060,13060,78100
20200717,1053,13055,13060,13050,13060,59347
20200717,1054,13060,13065,13060,13060,34156
20200717,1055,13060,13065,13055,13060,35616
20200717,1056,13060,13080,13055,13075,158117
20200717,1057,13075,13085,13075,13080,170574
20200717,1058,13080,13085,13065,13075,134576
20200717,1059,13075,13085,13075,13080,91471
20200717,1100,13080,13085,13075,13080,54399
20200717,1101,13080,13085,13070,13070,60550
20200717,1102,13070,13070,13060,13060,42523
20200717,1103,13060,13065,13055,13065,103873
20200717,1104,13065,13075,13065,13065,50611
20200717,1105,13070,13075,13070,13075,57048
20200717,1106,13075,13080,13070,13075,13695
20200717,1107,13075,13090,13075,13085,253957
20200717,1108,13080,13090,13080,13080,23370
20200717,1109,13080,13080,13075,13075,115812
20200717,1110,13075,13075,13070,13075,25538
20200717,1111,13080,13085,13080,13080,46905
20200717,1112,13075,13090,13075,13085,82768
20200717,1113,13085,13095,13085,13095,76712
20200717,1114,13095,13095,13085,13090,36097
20200717,1115,13085,13095,13080,13095,121899
20200717,1116,13095,13095,13085,13090,138009
20200717,1117,13085,13090,13080,13085,31173
20200717,1118,13090,13095,13085,13090,75133
20200717,1119,13095,13105,13095,13105,263697
20200717,1120,13105,13110,13100,13105,82835
20200717,1121,13110,13125,13105,13125,414815
20200717,1122,13125,13125,13115,13115,183645
20200717,1123,13115,13120,13110,13115,39569
20200717,1124,13120,13120,13110,13110,560686
20200717,1125,13115,13120,13110,13115,164363
20200717,1126,13115,13120,13110,13115,50442
20200717,1127,13115,13120,13110,13110,110900
20200717,1128,13115,13115,13105,13110,89588
20200717,1129,13110,13115,13110,13115,48196
20200717,1130,13120,13120,13110,13115,18488
20200717,1131,13120,13120,13110,13110,80822
20200717,1132,13115,13130,13110,13130,230653
20200717,1133,13130,13140,13125,13130,191520
20200717,1134,13135,13135,13120,13125,92160
20200717,1135,13125,13125,13115,13120,71882
20200717,1136,13125,13125,13120,13125,61248
20200717,1137,13125,13135,13120,13125,73475
20200717,1138,13125,13125,13115,13120,118694
20200717,1139,13120,13135,13120,13130,97165
20200717,1140,13130,13135,13120,13120,119825
20200717,1141,13125,13130,13120,13125,61122
20200717,1142,13120,13130,13105,13110,99695
20200717,1143,13110,13115,13105,13110,66062
20200717,1144,13110,13115,13105,13110,53949
20200717,1145,13110,13115,13105,13110,48455
20200717,1146,13115,13115,13105,13110,107602
20200717,1147,13115,13115,13100,13105,64491
20200717,1148,13110,13115,13105,13105,18748
20200717,1149,13110,13120,13105,13115,28119
20200717,1150,13120,13120,13110,13110,59538
20200717,1151,13110,13115,13105,13110,20725
20200717,1152,13110,13110,13100,13105,43396
20200717,1153,13100,13100,13090,13095,118952
20200717,1154,13095,13105,13090,13100,20457
20200717,1155,13105,13110,13100,13105,50879
20200717,1156,13100,13105,13100,13105,127303
20200717,1157,13110,13115,13105,13115,81414
20200717,1158,13115,13120,13115,13115,117727
20200717,1159,13110,13115,13110,13115,25901
20200717,1200,13115,13120,13100,13110,61678
20200717,1201,13110,13115,13105,13105,31282
20200717,1202,13105,13105,13095,13095,52277
20200717,1203,13100,13100,13095,13095,22528
20200717,1204,13100,13105,13095,13100,77247
20200717,1205,13100,13100,13090,13090,165258
20200717,1206,13090,13095,13085,13085,287638
20200717,1207,13090,13090,13080,13085,51732
20200717,1208,13090,13095,13085,13090,105746
20200717,1209,13100,13100,13085,13085,68434
20200717,1210,13090,13095,13085,13095,22025
20200717,1211,13095,13095,13080,13085,25134
20200717,1212,13090,13090,13080,13080,52671
20200717,1213,13080,13090,13080,13090,44517
20200717,1214,13090,13100,13085,13100,35411
20200717,1215,13100,13100,13095,13095,9332
20200717,1216,13095,13100,13090,13100,23215
20200717,1217,13100,13110,13100,13110,186640
20200717,1218,13110,13110,13100,13100,36187
20200717,1219,13105,13105,13100,13100,29393
20200717,1220,13105,13110,13100,13105,28196
20200717,1221,13105,13105,13090,13090,27873
20200717,1222,13095,13105,13090,13095,3847
20200717,1223,13100,13100,13090,13090,32764
20200717,1224,13095,13105,13095,13100,72171
20200717,1225,13100,13110,13100,13110,45022
20200717,1226,13110,13110,13100,13105,6842
20200717,1227,13110,13110,13095,13095,70813
20200717,1228,13100,13105,13095,13095,20116
20200717,1229,13095,13095,13075,13080,212894
20200717,1230,13085,13095,13080,13090,31622
20200717,1231,13090,13100,13085,13095,72167
20200717,1232,13095,13100,13085,13090,23920
20200717,1233,13095,13100,13090,13100,38376
20200717,1234,13100,13100,13090,13090,13065
20200717,1235,13090,13095,13085,13090,26411
20200717,1236,13090,13095,13085,13090,13564
20200717,1237,13090,13090,13085,13090,46420
20200717,1238,13090,13095,13085,13095,3360
20200717,1239,13095,13100,13090,13100,75429
20200717,1240,13100,13105,13100,13105,43613
20200717,1241,13105,13105,13100,13105,26918
20200717,1242,13105,13105,13100,13100,24098
20200717,1243,13105,13110,13105,13110,24145
20200717,1244,13105,13115,13105,13115,139478
20200717,1245,13110,13120,13110,13120,73999
20200717,1246,13120,13130,13115,13125,185205
20200717,1247,13125,13125,13115,13125,279688
20200717,1248,13125,13125,13115,13115,79438
20200717,1249,13115,13120,13110,13120,10437
20200717,1250,13120,13125,13115,13120,305233
20200717,1251,13125,13125,13110,13115,172911
20200717,1252,13115,13120,13110,13115,19512
20200717,1253,13115,13115,13110,13110,50709
20200717,1254,13115,13115,13110,13115,5484
20200717,1255,13110,13115,13110,13110,56144
20200717,1256,13110,13115,13110,13115,60816
20200717,1257,13115,13120,13105,13110,52172
20200717,1258,13110,13110,13105,13110,18912
20200717,1259,13110,13110,13105,13110,11448
20200717,1300,13110,13110,13105,13105,18308
20200717,1301,13110,13110,13105,13110,20043
20200717,1302,13110,13110,13100,13105,62972
20200717,1303,13100,13115,13100,13110,34359
20200717,1304,13115,13115,13110,13110,14544
20200717,1305,13115,13115,13110,13115,9843
20200717,1306,13115,13115,13105,13105,32856
20200717,1307,13110,13110,13100,13100,114548
20200717,1308,13100,13105,13095,13095,157117
20200717,1309,13100,13100,13090,13095,9054
20200717,1310,13095,13095,13075,13090,521344
20200717,1311,13085,13085,13070,13075,391575
20200717,1312,13080,13085,13075,13085,24319
20200717,1313,13085,13085,13070,13075,205107
20200717,1314,13075,13075,13065,13065,37076
20200717,1315,13070,13075,13065,13070,31120
20200717,1316,13075,13085,13070,13085,66318
20200717,1317,13085,13090,13080,13085,89051
20200717,1318,13085,13095,13085,13090,39660
20200717,1319,13095,13095,13085,13090,26919
20200717,1320,13090,13095,13085,13090,14317
20200717,1321,13095,13095,13080,13085,37565
20200717,1322,13080,13085,13080,13085,44259
20200717,1323,13085,13090,13080,13090,3077
20200717,1324,13090,13095,13085,13090,227595
20200717,1325,13095,13095,13080,13085,48461
20200717,1326,13090,13090,13085,13090,15259
20200717,1327,13090,13095,13090,13090,111143
20200717,1328,13090,13095,13090,13090,75130
20200717,1329,13095,13100,13095,13100,110787
20200717,1330,13100,13105,13095,13105,177475
20200717,1331,13105,13110,13100,13100,81328
20200717,1332,13105,13105,13080,13080,58624
20200717,1333,13080,13080,13070,13080,47407
20200717,1334,13085,13085,13075,13080,41833
20200717,1335,13085,13090,13080,13085,33542
20200717,1336,13085,13095,13080,13090,94616
20200717,1337,13095,13095,13085,13090,116943
20200717,1338,13090,13090,13080,13085,28779
20200717,1339,13090,13090,13080,13085,4453
20200717,1340,13090,13095,13080,13085,51454
20200717,1341,13085,13095,13080,13085,29674
20200717,1342,13090,13090,13080,13090,16570
20200717,1343,13085,13090,13080,13080,25401
20200717,1344,13085,13090,13080,13085,30105
20200717,1345,13090,13090,13085,13090,15492
20200717,1346,13090,13090,13070,13075,208115
20200717,1347,13075,13075,13065,13075,118069
20200717,1348,13075,13080,13055,13065,293870
20200717,1349,13065,13065,13055,13055,69188
20200717,1350,13060,13065,13060,13065,20591
20200717,1351,13065,13065,13055,13060,39569
20200717,1352,13060,13075,13055,13070,108320
20200717,1353,13070,13070,13060,13070,46517
20200717,1354,13065,13070,13055,13060,93086
20200717,1355,13055,13060,13040,13050,329244
20200717,1356,13050,13060,13050,13055,46387
20200717,1357,13060,13060,13055,13060,23065
20200717,1358,13060,13065,13055,13065,58908
20200717,1359,13065,13065,13060,13065,1418
20200717,1400,13065,13065,13055,13060,103891
20200717,1401,13060,13060,13040,13050,110027
20200717,1402,13055,13065,13040,13045,120061
20200717,1403,13050,13070,13045,13065,138235
20200717,1404,13065,13070,13055,13060,38174
20200717,1405,13060,13070,13060,13070,43624
20200717,1406,13070,13075,13065,13075,73868
20200717,1407,13075,13080,13065,13070,81161
20200717,1408,13070,13075,13065,13075,8017
20200717,1409,13075,13075,13070,13070,23167
20200717,1410,13075,13080,13070,13080,145684
20200717,1411,13080,13085,13070,13075,114891
20200717,1412,13070,13075,13065,13070,368580
20200717,1413,13070,13075,13065,13070,107218
20200717,1414,13070,13075,13065,13070,9288
20200717,1415,13070,13075,13065,13065,311136
20200717,1416,13065,13075,13055,13060,143445
20200717,1417,13060,13065,13055,13065,31233
20200717,1418,13065,13070,13065,13070,29994
20200717,1419,13070,13070,13055,13060,123171
20200717,1420,13065,13065,13060,13060,416
20200717,1421,13065,13065,13060,13060,9775
20200717,1422,13065,13075,13060,13070,98607
20200717,1423,13070,13070,13060,13060,7266
20200717,1424,13065,13080,13065,13075,243793
20200717,1425,13070,13075,13065,13070,24971
20200717,1426,13070,13070,13060,13060,205747
20200717,1427,13060,13065,13055,13065,12460
20200717,1428,13065,13070,13060,13065,46899
20200717,1429,13070,13070,13065,13065,2860
20200717,1430,13065,13070,13055,13055,133807
20200717,1431,13060,13065,13055,13060,48083
20200717,1432,13060,13060,13050,13050,37365
20200717,1433,13055,13055,13030,13035,308043
20200717,1434,13035,13050,13030,13050,86000
20200717,1435,13050,13050,13040,13045,59497
20200717,1436,13050,13055,13045,13050,199620
20200717,1437,13050,13050,13040,13040,86890
20200717,1438,13040,13060,13040,13060,105554
20200717,1439,13055,13065,13055,13060,101720
20200717,1440,13060,13070,13060,13070,109680
20200717,1441,13070,13070,13060,13065,30870
20200717,1442,13065,13065,13055,13060,6474
20200717,1443,13065,13070,13060,13070,120790
20200717,1444,13070,13080,13065,13075,277093
20200717,1445,13075,13080,13070,13075,52699
20200717,1446,13075,13075,13060,13065,131075
20200717,1447,13065,13075,13065,13065,24524
20200717,1448,13065,13070,13060,13065,5544
20200717,1449,13070,13075,13065,13070,21897
20200717,1450,13070,13075,13060,13065,8986
20200717,1451,13065,13070,13060,13065,37685
20200717,1452,13065,13070,13065,13070,2944
20200717,1453,13070,13080,13065,13075,102366
20200717,1454,13075,13080,13070,13070,30992
20200717,1455,13075,13075,13065,13070,16781
20200717,1456,13070,13070,13065,13065,42194
20200717,1457,13065,13075,13065,13070,28559
20200717,1458,13075,13075,13065,13075,52214
20200717,1459,13075,13085,13070,13085,137888
20200717,1500,13080,13090,13080,13090,192685
20200717,1501,13090,13100,13080,13095,176469
20200717,1502,13095,13105,13090,13100,273090
20200717,1503,13100,13105,13095,13100,37535
20200717,1504,13100,13100,13095,13100,19643
20200717,1505,13100,13100,13095,13095,58653
20200717,1506,13100,13100,13085,13090,97022
20200717,1507,13090,13095,13085,13085,28063
20200717,1508,13095,13100,13085,13100,71017
20200717,1509,13100,13100,13090,13090,23190
20200717,1510,13100,13110,13095,13110,297130
20200717,1511,13110,13115,13110,13110,318712
20200717,1512,13110,13115,13100,13105,416642
20200717,1513,13105,13110,13105,13105,17724
20200717,1514,13110,13110,13100,13100,145372
20200717,1515,13105,13105,13090,13095,215680
20200717,1516,13095,13115,13095,13110,332464
20200717,1517,13110,13115,13095,13105,246997
20200717,1518,13095,13110,13095,13110,298988
20200717,1519,13110,13115,13100,13105,209082
20200717,1520,13110,13110,13100,13105,170948
20200717,1530,13105,13105,13105,13105,679710