날짜,시간,시가,고가,저가,종가,거래량
20200723,0901,4795,4820,4795,4815,2467675
20200723,0902,4820,4840,4815,4835,2876386
20200723,0903,4835,4850,4830,4840,2058133
20200723,0904,4835,4850,4835,4840,1117001
20200723,0905,4835,4850,4835,4850,1807636
20200723,0906,4850,4850,4840,4845,638491
20200723,0907,4850,4855,4845,4845,1063946
20200723,0908,4850,4860,4845,4850,1035068
20200723,0909,4855,4855,4840,4845,917490
20200723,0910,4845,4845,4835,4835,764301
20200723,0911,4840,4850,4840,4850,874664
20200723,0912,4850,4855,4845,4850,865145
20200723,0913,4850,4855,4845,4845,881217
20200723,0914,4850,4855,4845,4850,785764
20200723,0915,4850,4855,4845,4845,213866
20200723,0916,4845,4850,4840,4845,812262
20200723,0917,4845,4860,4845,4850,1856182
20200723,0918,4850,4865,4850,4860,1518512
20200723,0919,4860,4865,4855,4860,449175
20200723,0920,4865,4865,4860,4860,1035340
20200723,0921,4860,4865,4855,4865,289013
20200723,0922,4860,4865,4855,4855,1025701
20200723,0923,4855,4865,4855,4860,480034
20200723,0924,4860,4865,4855,4860,446478
20200723,0925,4860,4870,4860,4865,617028
20200723,0926,4865,4875,4860,4875,769191
20200723,0927,4875,4880,4870,4875,971485
20200723,0928,4875,4880,4870,4875,141569
20200723,0929,4875,4880,4875,4880,267667
20200723,0930,4880,4880,4870,4875,1017087
20200723,0931,4880,4885,4870,4870,923978
20200723,0932,4870,4875,4865,4865,442644
20200723,0933,4870,4870,4855,4860,672108
20200723,0934,4860,4865,4855,4865,449357
20200723,0935,4865,4865,4855,4860,272441
20200723,0936,4860,4865,4860,4860,83336
20200723,0937,4860,4865,4855,4865,430992
20200723,0938,4860,4870,4860,4870,417666
20200723,0939,4865,4875,4865,4870,532802
20200723,0940,4870,4875,4865,4870,97791
20200723,0941,4870,4870,4860,4860,191143
20200723,0942,4860,4865,4855,4855,383365
20200723,0943,4855,4860,4850,4855,518972
20200723,0944,4855,4860,4850,4850,504050
20200723,0945,4855,4860,4850,4860,299585
20200723,0946,4860,4860,4855,4860,187902
20200723,0947,4860,4865,4855,4860,630416
20200723,0948,4865,4870,4860,4865,199366
20200723,0949,4865,4875,4865,4870,926812
20200723,0950,4875,4875,4865,4870,143580
20200723,0951,4870,4870,4860,4860,267467
20200723,0952,4860,4865,4860,4865,62763
20200723,0953,4865,4865,4860,4865,92000
20200723,0954,4865,4870,4860,4865,155859
20200723,0955,4865,4875,4865,4875,537046
20200723,0956,4870,4875,4865,4870,267661
20200723,0957,4870,4875,4870,4870,90704
20200723,0958,4875,4880,4870,4875,823637
20200723,0959,4875,4875,4870,4870,148268
20200723,1000,4870,4870,4865,4870,137408
20200723,1001,4870,4880,4865,4875,233141
20200723,1002,4875,4880,4870,4870,135910
20200723,1003,4870,4880,4865,4875,564568
20200723,1004,4870,4880,4870,4875,376272
20200723,1005,4875,4880,4875,4875,252730
20200723,1006,4875,4880,4870,4875,321348
20200723,1007,4875,4880,4870,4875,123185
20200723,1008,4875,4890,4875,4885,1336704
20200723,1009,4885,4885,4870,4875,249871
20200723,1010,4875,4875,4870,4870,193272
20200723,1011,4870,4875,4865,4865,200311
20200723,1012,4865,4870,4860,4865,278034
20200723,1013,4870,4870,4860,4865,119549
20200723,1014,4865,4870,4865,4865,35965
20200723,1015,4870,4875,4870,4875,572012
20200723,1016,4875,4880,4870,4880,109125
20200723,1017,4880,4885,4875,4880,580958
20200723,1018,4880,4885,4870,4870,154925
20200723,1019,4875,4875,4865,4865,144296
20200723,1020,4870,4875,4865,4875,267912
20200723,1021,4875,4880,4875,4875,181989
20200723,1022,4875,4885,4875,4885,1383614
20200723,1023,4885,4895,4880,4890,1408099
20200723,1024,4890,4890,4880,4880,248680
20200723,1025,4880,4895,4880,4890,1344783
20200723,1026,4890,4890,4885,4885,155836
20200723,1027,4885,4895,4885,4890,472180
20200723,1028,4890,4900,4890,4890,702297
20200723,1029,4890,4895,4885,4890,436188
20200723,1030,4890,4895,4885,4890,169754
20200723,1031,4890,4890,4875,4880,462028
20200723,1032,4880,4880,4870,4875,496013
20200723,1033,4880,4880,4870,4875,144927
20200723,1034,4875,4880,4870,4875,612068
20200723,1035,4875,4880,4870,4875,313441
20200723,1036,4875,4880,4870,4880,159914
20200723,1037,4875,4880,4870,4875,123241
20200723,1038,4875,4875,4865,4865,700934
20200723,1039,4865,4865,4855,4860,1421480
20200723,1040,4855,4865,4855,4860,303281
20200723,1041,4860,4860,4855,4860,394420
20200723,1042,4855,4860,4855,4860,109206
20200723,1043,4860,4860,4855,4860,71141
20200723,1044,4860,4860,4855,4860,519905
20200723,1045,4860,4865,4855,4860,1146105
20200723,1046,4855,4860,4850,4855,262045
20200723,1047,4855,4865,4855,4860,410517
20200723,1048,4860,4865,4855,4860,164528
20200723,1049,4860,4860,4855,4860,68325
20200723,1050,4860,4865,4855,4860,273080
20200723,1051,4860,4865,4850,4850,520528
20200723,1052,4850,4855,4845,4850,534265
20200723,1053,4855,4855,4850,4855,55836
20200723,1054,4850,4860,4850,4850,122119
20200723,1055,4855,4860,4850,4855,31067
20200723,1056,4855,4855,4850,4850,41798
20200723,1057,4855,4860,4850,4860,248484
20200723,1058,4855,4860,4855,4860,6566
20200723,1059,4855,4860,4855,4855,293497
20200723,1100,4855,4860,4855,4860,361530
20200723,1101,4860,4870,4860,4865,274214
20200723,1102,4870,4870,4860,4865,278676
20200723,1103,4865,4865,4860,4860,181200
20200723,1104,4860,4870,4860,4865,142072
20200723,1105,4865,4870,4865,4870,491812
20200723,1106,4870,4875,4865,4875,97509
20200723,1107,4875,4875,4870,4870,65491
20200723,1108,4870,4875,4865,4865,139021
20200723,1109,4870,4870,4865,4865,261179
20200723,1110,4870,4875,4865,4875,183928
20200723,1111,4875,4875,4870,4875,18133
20200723,1112,4875,4875,4870,4875,647346
20200723,1113,4875,4875,4870,4875,95015
20200723,1114,4875,4885,4875,4885,852769
20200723,1115,4885,4885,4875,4880,109430
20200723,1116,4880,4880,4875,4875,219289
20200723,1117,4875,4880,4870,4875,241265
20200723,1118,4870,4875,4870,4870,74139
20200723,1119,4870,4875,4870,4870,259073
20200723,1120,4870,4880,4870,4880,50763
20200723,1121,4875,4890,4875,4890,603394
20200723,1122,4890,4890,4880,4885,207867
20200723,1123,4890,4895,4885,4890,782566
20200723,1124,4895,4895,4885,4890,320959
20200723,1125,4890,4895,4885,4895,281695
20200723,1126,4895,4900,4890,4895,1194689
20200723,1127,4900,4900,4890,4895,386812
20200723,1128,4895,4900,4890,4900,175032
20200723,1129,4900,4900,4895,4900,397143
20200723,1130,4895,4905,4895,4895,1111133
20200723,1131,4900,4900,4890,4895,203840
20200723,1132,4895,4900,4885,4890,202482
20200723,1133,4890,4895,4885,4895,311600
20200723,1134,4890,4895,4890,4895,332104
20200723,1135,4890,4900,4890,4895,164689
20200723,1136,4900,4910,4895,4905,1410193
20200723,1137,4905,4910,4900,4905,627083
20200723,1138,4900,4910,4900,4910,506444
20200723,1139,4905,4910,4905,4910,359068
20200723,1140,4910,4915,4905,4905,702123
20200723,1141,4910,4910,4905,4905,111294
20200723,1142,4905,4915,4905,4915,314452
20200723,1143,4915,4915,4910,4915,183271
20200723,1144,4915,4920,4910,4915,474218
20200723,1145,4920,4920,4905,4910,454392
20200723,1146,4910,4910,4905,4905,245830
20200723,1147,4910,4915,4905,4910,203583
20200723,1148,4910,4915,4910,4915,90071
20200723,1149,4910,4920,4910,4920,295221
20200723,1150,4915,4920,4910,4915,259317
20200723,1151,4920,4925,4915,4920,1323317
20200723,1152,4925,4925,4915,4920,457012
20200723,1153,4925,4925,4910,4910,261515
20200723,1154,4915,4920,4910,4915,287214
20200723,1155,4915,4920,4910,4915,154080
20200723,1156,4915,4915,4910,4910,172019
20200723,1157,4910,4920,4910,4915,450280
20200723,1158,4915,4915,4910,4910,304719
20200723,1159,4910,4915,4910,4915,282227
20200723,1200,4915,4920,4915,4915,212558
20200723,1201,4915,4920,4910,4910,195564
20200723,1202,4910,4915,4905,4910,483166
20200723,1203,4910,4915,4905,4910,160475
20200723,1204,4910,4915,4905,4905,288786
20200723,1205,4910,4910,4900,4910,433507
20200723,1206,4905,4910,4905,4905,76350
20200723,1207,4905,4910,4900,4905,238748
20200723,1208,4900,4905,4900,4900,91732
20200723,1209,4905,4905,4900,4905,264172
20200723,1210,4905,4910,4900,4910,134208
20200723,1211,4905,4910,4900,4905,144246
20200723,1212,4905,4905,4900,4900,15779
20200723,1213,4900,4905,4895,4900,457482
20200723,1214,4900,4905,4895,4900,325025
20200723,1215,4900,4905,4895,4900,311185
20200723,1216,4900,4905,4895,4900,171001
20200723,1217,4905,4905,4900,4905,75292
20200723,1218,4900,4905,4900,4905,435589
20200723,1219,4905,4910,4905,4910,48593
20200723,1220,4905,4910,4905,4910,281500
20200723,1221,4910,4915,4905,4905,382825
20200723,1222,4900,4905,4900,4905,124567
20200723,1223,4905,4910,4900,4905,115112
20200723,1224,4905,4910,4905,4905,155241
20200723,1225,4905,4910,4905,4905,44270
20200723,1226,4905,4910,4905,4910,14057
20200723,1227,4910,4910,4900,4900,220581
20200723,1228,4900,4905,4900,4905,60326
20200723,1229,4905,4905,4900,4900,88195
20200723,1230,4900,4905,4895,4895,432100
20200723,1231,4900,4905,4900,4900,52028
20200723,1232,4905,4905,4900,4905,95121
20200723,1233,4895,4900,4895,4895,83769
20200723,1234,4895,4900,4895,4895,62917
20200723,1235,4900,4900,4890,4890,148551
20200723,1236,4895,4895,4890,4890,38335
20200723,1237,4890,4895,4890,4895,190876
20200723,1238,4895,4895,4890,4890,37270
20200723,1239,4890,4895,4890,4890,152100
20200723,1240,4890,4890,4885,4885,200995
20200723,1241,4885,4890,4880,4890,672373
20200723,1242,4890,4890,4880,4885,212160
20200723,1243,4885,4890,4885,4890,36723
20200723,1244,4885,4890,4880,4885,173684
20200723,1245,4885,4890,4880,4880,18264
20200723,1246,4880,4885,4880,4885,29225
20200723,1247,4885,4890,4880,4890,99517
20200723,1248,4890,4890,4885,4885,33317
20200723,1249,4885,4890,4885,4885,14101
20200723,1250,4885,4890,4880,4880,314729
20200723,1251,4885,4885,4880,4880,58316
20200723,1252,4885,4890,4880,4890,52357
20200723,1253,4890,4890,4885,4885,20925
20200723,1254,4885,4890,4885,4885,294384
20200723,1255,4885,4890,4880,4885,173644
20200723,1256,4885,4890,4885,4885,15044
20200723,1257,4890,4890,4885,4890,138894
20200723,1258,4890,4890,4885,4885,49781
20200723,1259,4890,4895,4885,4895,339488
20200723,1300,4890,4895,4890,4895,256095
20200723,1301,4895,4895,4890,4895,20200
20200723,1302,4890,4895,4885,4890,90216
20200723,1303,4890,4895,4880,4885,430843
20200723,1304,4890,4890,4885,4885,18607
20200723,1305,4885,4895,4885,4890,231238
20200723,1306,4890,4895,4890,4890,158432
20200723,1307,4890,4895,4890,4890,18219
20200723,1308,4890,4895,4890,4890,7939
20200723,1309,4895,4895,4885,4885,93300
20200723,1310,4890,4895,4885,4890,115606
20200723,1311,4890,4900,4890,4900,332563
20200723,1312,4900,4900,4895,4900,50957
20200723,1313,4900,4900,4890,4895,426698
20200723,1314,4895,4900,4890,4900,247886
20200723,1315,4895,4900,4895,4895,190451
20200723,1316,4895,4900,4890,4895,265207
20200723,1317,4895,4895,4890,4895,21648
20200723,1318,4890,4895,4890,4895,406534
20200723,1319,4895,4905,4895,4900,517565
20200723,1320,4900,4905,4895,4905,15893
20200723,1321,4900,4905,4900,4905,33723
20200723,1322,4905,4905,4900,4900,245468
20200723,1323,4905,4910,4900,4905,363926
20200723,1324,4910,4910,4900,4900,68546
20200723,1325,4900,4905,4900,4900,131700
20200723,1326,4900,4905,4900,4900,14728
20200723,1327,4900,4905,4895,4905,215763
20200723,1328,4900,4900,4890,4895,179654
20200723,1329,4895,4900,4890,4890,117296
20200723,1330,4890,4895,4890,4890,164762
20200723,1331,4890,4895,4885,4890,288744
20200723,1332,4890,4895,4885,4895,378835
20200723,1333,4895,4895,4890,4890,7574
20200723,1334,4895,4895,4890,4895,30280
20200723,1335,4890,4895,4890,4890,164864
20200723,1336,4890,4890,4885,4890,250181
20200723,1337,4895,4895,4890,4890,15587
20200723,1338,4890,4900,4890,4900,248587
20200723,1339,4895,4900,4895,4900,26864
20200723,1340,4895,4895,4890,4895,183456
20200723,1341,4900,4900,4890,4900,64281
20200723,1342,4900,4900,4895,4895,13263
20200723,1343,4900,4900,4895,4895,10318
20200723,1344,4900,4900,4890,4895,172444
20200723,1345,4895,4900,4890,4895,143181
20200723,1346,4895,4900,4890,4890,57382
20200723,1347,4890,4895,4890,4890,115019
20200723,1348,4890,4895,4890,4890,16020
20200723,1349,4890,4895,4890,4895,57943
20200723,1350,4890,4895,4890,4890,8567
20200723,1351,4890,4895,4890,4895,8324
20200723,1352,4895,4895,4890,4890,12627
20200723,1353,4895,4895,4890,4895,87634
20200723,1354,4895,4895,4885,4885,393116
20200723,1355,4885,4890,4880,4885,566345
20200723,1356,4880,4885,4880,4880,52206
20200723,1357,4885,4885,4880,4885,76579
20200723,1358,4885,4885,4880,4880,203218
20200723,1359,4885,4885,4880,4880,135087
20200723,1400,4880,4885,4880,4880,19813
20200723,1401,4885,4885,4875,4880,1389544
20200723,1402,4885,4885,4880,4885,28499
20200723,1403,4885,4885,4880,4885,337343
20200723,1404,4885,4890,4880,4885,259602
20200723,1405,4885,4885,4880,4885,110720
20200723,1406,4885,4885,4875,4875,489907
20200723,1407,4875,4885,4875,4880,678302
20200723,1408,4880,4880,4875,4880,65500
20200723,1409,4880,4880,4870,4875,454174
20200723,1410,4875,4875,4865,4870,475484
20200723,1411,4870,4870,4860,4865,799964
20200723,1412,4865,4870,4860,4865,214460
20200723,1413,4865,4870,4860,4865,322005
20200723,1414,4865,4865,4860,4860,48430
20200723,1415,4865,4865,4860,4865,394163
20200723,1416,4865,4865,4855,4865,851699
20200723,1417,4865,4870,4860,4865,113263
20200723,1418,4865,4870,4860,4865,288144
20200723,1419,4865,4865,4860,4860,107026
20200723,1420,4860,4865,4860,4860,314635
20200723,1421,4860,4860,4850,4850,431504
20200723,1422,4855,4860,4850,4855,456213
20200723,1423,4855,4855,4850,4850,90387
20200723,1424,4850,4855,4845,4850,536295
20200723,1425,4850,4850,4845,4850,136425
20200723,1426,4850,4850,4845,4845,489854
20200723,1427,4845,4850,4845,4850,343460
20200723,1428,4850,4855,4845,4855,270784
20200723,1429,4855,4855,4850,4855,60605
20200723,1430,4855,4860,4850,4855,633389
20200723,1431,4855,4860,4850,4860,266114
20200723,1432,4860,4860,4855,4860,149287
20200723,1433,4860,4860,4855,4860,89097
20200723,1434,4855,4865,4855,4865,335855
20200723,1435,4860,4865,4860,4860,87553
20200723,1436,4860,4865,4860,4865,64336
20200723,1437,4865,4870,4860,4865,401476
20200723,1438,4865,4875,4860,4870,583109
20200723,1439,4870,4880,4870,4875,594205
20200723,1440,4875,4880,4875,4875,548179
20200723,1441,4875,4880,4870,4875,144428
20200723,1442,4875,4880,4875,4875,174959
20200723,1443,4870,4875,4870,4875,56948
20200723,1444,4870,4880,4870,4875,373431
20200723,1445,4875,4880,4870,4875,32822
20200723,1446,4875,4875,4870,4870,11091
20200723,1447,4875,4875,4870,4870,376949
20200723,1448,4870,4870,4865,4865,181406
20200723,1449,4865,4870,4865,4870,74168
20200723,1450,4870,4880,4870,4875,191925
20200723,1451,4875,4885,4875,4885,437891
20200723,1452,4885,4885,4880,4880,179101
20200723,1453,4880,4885,4875,4880,198663
20200723,1454,4880,4885,4875,4885,208262
20200723,1455,4880,4890,4880,4885,493589
20200723,1456,4890,4890,4880,4880,103692
20200723,1457,4880,4885,4875,4880,303440
20200723,1458,4880,4890,4875,4885,356973
20200723,1459,4885,4885,4880,4880,86392
20200723,1500,4875,4885,4875,4880,14815
20200723,1501,4885,4885,4880,4885,292680
20200723,1502,4885,4885,4870,4875,252572
20200723,1503,4870,4870,4860,4860,604008
20200723,1504,4860,4865,4860,4860,126298
20200723,1505,4860,4865,4860,4860,407060
20200723,1506,4860,4865,4855,4860,283990
20200723,1507,4860,4865,4855,4855,145273
20200723,1508,4860,4865,4855,4860,250123
20200723,1509,4860,4865,4855,4860,99141
20200723,1510,4860,4865,4855,4855,409170
20200723,1511,4860,4865,4855,4860,153912
20200723,1512,4865,4865,4860,4865,33689
20200723,1513,4865,4865,4860,4860,353710
20200723,1514,4860,4865,4855,4855,270613
20200723,1515,4855,4860,4855,4860,150712
20200723,1516,4855,4860,4855,4855,16275
20200723,1517,4860,4860,4855,4860,32000
20200723,1518,4855,4860,4855,4860,417235
20200723,1519,4860,4865,4855,4860,460897
20200723,1520,4860,4865,4855,4860,385130
20200723,1530,4855,4855,4855,4855,1570633