날짜,시간,시가,고가,저가,종가,거래량
20200724,0901,4935,4960,4930,4950,3527725
20200724,0902,4945,4950,4930,4935,1334136
20200724,0903,4930,4935,4925,4925,2224677
20200724,0904,4925,4940,4920,4925,2164869
20200724,0905,4925,4925,4910,4920,948501
20200724,0906,4920,4925,4910,4915,1155132
20200724,0907,4920,4930,4915,4925,1419245
20200724,0908,4925,4925,4915,4920,471275
20200724,0909,4920,4920,4910,4915,818874
20200724,0910,4915,4920,4910,4910,585201
20200724,0911,4915,4920,4910,4915,790209
20200724,0912,4915,4920,4910,4915,393779
20200724,0913,4915,4920,4910,4915,193360
20200724,0914,4915,4920,4910,4915,606064
20200724,0915,4915,4920,4910,4915,190275
20200724,0916,4915,4920,4905,4910,989521
20200724,0917,4910,4910,4900,4900,529415
20200724,0918,4900,4910,4895,4910,1765031
20200724,0919,4905,4910,4900,4910,297342
20200724,0920,4910,4910,4900,4900,394636
20200724,0921,4900,4910,4900,4905,126281
20200724,0922,4905,4910,4900,4905,286433
20200724,0923,4905,4910,4900,4905,259366
20200724,0924,4900,4905,4895,4900,748891
20200724,0925,4895,4905,4895,4905,322863
20200724,0926,4900,4905,4900,4900,107575
20200724,0927,4900,4905,4900,4900,266837
20200724,0928,4900,4900,4890,4895,972302
20200724,0929,4895,4900,4890,4895,228731
20200724,0930,4895,4895,4885,4885,805215
20200724,0931,4885,4890,4875,4885,1197616
20200724,0932,4885,4890,4880,4890,221566
20200724,0933,4885,4890,4885,4890,87553
20200724,0934,4890,4890,4880,4885,922605
20200724,0935,4885,4885,4880,4880,76609
20200724,0936,4885,4885,4880,4880,99812
20200724,0937,4885,4885,4880,4885,169625
20200724,0938,4885,4890,4880,4885,691356
20200724,0939,4885,4890,4885,4885,125459
20200724,0940,4890,4890,4880,4885,704171
20200724,0941,4885,4890,4880,4885,817454
20200724,0942,4885,4885,4880,4885,714339
20200724,0943,4885,4885,4880,4880,32856
20200724,0944,4880,4885,4880,4885,42768
20200724,0945,4880,4885,4880,4885,65785
20200724,0946,4885,4890,4880,4885,1260531
20200724,0947,4885,4885,4875,4880,573859
20200724,0948,4880,4880,4875,4875,480387
20200724,0949,4880,4880,4875,4875,292168
20200724,0950,4875,4885,4875,4880,442280
20200724,0951,4880,4880,4875,4875,719959
20200724,0952,4880,4880,4870,4880,326943
20200724,0953,4880,4880,4875,4880,73279
20200724,0954,4875,4880,4870,4875,422066
20200724,0955,4875,4880,4870,4870,165626
20200724,0956,4875,4875,4870,4875,107458
20200724,0957,4875,4875,4870,4870,165815
20200724,0958,4870,4875,4865,4870,617948
20200724,0959,4870,4870,4860,4865,922918
20200724,1000,4865,4865,4855,4860,567277
20200724,1001,4865,4870,4855,4865,608743
20200724,1002,4865,4870,4860,4865,329228
20200724,1003,4865,4870,4860,4870,384709
20200724,1004,4870,4870,4865,4870,61810
20200724,1005,4870,4875,4865,4870,308571
20200724,1006,4870,4870,4865,4870,209684
20200724,1007,4870,4870,4865,4865,63653
20200724,1008,4865,4875,4865,4875,101443
20200724,1009,4870,4880,4870,4875,409662
20200724,1010,4880,4880,4870,4870,498223
20200724,1011,4875,4875,4870,4870,17562
20200724,1012,4875,4875,4865,4870,428137
20200724,1013,4875,4880,4870,4875,116230
20200724,1014,4880,4880,4875,4880,244265
20200724,1015,4880,4880,4875,4880,274378
20200724,1016,4875,4880,4875,4875,32079
20200724,1017,4875,4885,4875,4880,159230
20200724,1018,4880,4890,4880,4890,557639
20200724,1019,4885,4890,4880,4885,170808
20200724,1020,4885,4885,4875,4875,280476
20200724,1021,4875,4880,4875,4875,311503
20200724,1022,4875,4880,4875,4875,26429
20200724,1023,4875,4880,4870,4870,504725
20200724,1024,4870,4875,4865,4870,393526
20200724,1025,4870,4875,4865,4870,137848
20200724,1026,4870,4880,4865,4875,234842
20200724,1027,4875,4875,4870,4870,221799
20200724,1028,4870,4875,4870,4870,228602
20200724,1029,4870,4870,4860,4865,781524
20200724,1030,4865,4870,4860,4860,102352
20200724,1031,4865,4875,4860,4865,359895
20200724,1032,4865,4870,4860,4865,134788
20200724,1033,4865,4870,4860,4865,295836
20200724,1034,4865,4865,4860,4860,768790
20200724,1035,4855,4860,4855,4855,838109
20200724,1036,4855,4860,4850,4855,639470
20200724,1037,4855,4865,4850,4860,377946
20200724,1038,4865,4870,4855,4865,496938
20200724,1039,4865,4870,4860,4865,299939
20200724,1040,4865,4870,4860,4865,57436
20200724,1041,4865,4865,4855,4860,266802
20200724,1042,4860,4870,4860,4865,324236
20200724,1043,4865,4870,4865,4865,233098
20200724,1044,4865,4875,4865,4875,718508
20200724,1045,4870,4880,4870,4875,502634
20200724,1046,4875,4890,4870,4890,1127606
20200724,1047,4890,4900,4885,4890,1568735
20200724,1048,4890,4895,4885,4885,592438
20200724,1049,4890,4895,4885,4890,695969
20200724,1050,4890,4890,4880,4885,515993
20200724,1051,4885,4890,4875,4880,380358
20200724,1052,4880,4885,4875,4885,132045
20200724,1053,4885,4885,4875,4880,66075
20200724,1054,4880,4885,4875,4880,435809
20200724,1055,4880,4880,4875,4875,212710
20200724,1056,4875,4880,4870,4880,319416
20200724,1057,4875,4880,4870,4870,342426
20200724,1058,4865,4875,4865,4870,309854
20200724,1059,4870,4870,4860,4865,390441
20200724,1100,4860,4870,4860,4865,319929
20200724,1101,4865,4870,4865,4870,46574
20200724,1102,4865,4870,4860,4870,412718
20200724,1103,4865,4870,4860,4865,53799
20200724,1104,4865,4865,4860,4865,348518
20200724,1105,4865,4875,4865,4875,220612
20200724,1106,4875,4875,4865,4870,354962
20200724,1107,4870,4875,4865,4870,149499
20200724,1108,4865,4870,4860,4865,440607
20200724,1109,4865,4865,4860,4865,80209
20200724,1110,4865,4865,4860,4865,39798
20200724,1111,4865,4870,4860,4870,353251
20200724,1112,4865,4870,4865,4870,176392
20200724,1113,4870,4870,4870,4870,27567
20200724,1114,4870,4875,4865,4870,640757
20200724,1115,4865,4870,4860,4865,132615
20200724,1116,4865,4865,4860,4865,146329
20200724,1117,4865,4865,4860,4865,187244
20200724,1118,4860,4865,4855,4860,892546
20200724,1119,4860,4860,4855,4860,70929
20200724,1120,4860,4865,4855,4860,567705
20200724,1121,4860,4865,4855,4860,65142
20200724,1122,4865,4865,4855,4860,398751
20200724,1123,4860,4865,4860,4865,80784
20200724,1124,4865,4865,4860,4865,87597
20200724,1125,4865,4865,4860,4865,21860
20200724,1126,4865,4870,4865,4870,402646
20200724,1127,4870,4870,4865,4870,33699
20200724,1128,4870,4875,4865,4870,243895
20200724,1129,4875,4875,4870,4870,23693
20200724,1130,4870,4875,4865,4870,170598
20200724,1131,4870,4875,4870,4875,42767
20200724,1132,4875,4875,4865,4865,247583
20200724,1133,4865,4870,4865,4865,163483
20200724,1134,4865,4875,4865,4870,60325
20200724,1135,4875,4875,4870,4875,540542
20200724,1136,4875,4880,4870,4875,308252
20200724,1137,4870,4875,4870,4870,575642
20200724,1138,4870,4875,4870,4870,49088
20200724,1139,4870,4870,4865,4870,158459
20200724,1140,4870,4870,4865,4870,13253
20200724,1141,4870,4870,4865,4865,103578
20200724,1142,4870,4870,4860,4865,432460
20200724,1143,4865,4865,4860,4860,215308
20200724,1144,4860,4865,4860,4860,92933
20200724,1145,4865,4865,4860,4865,118225
20200724,1146,4865,4865,4860,4865,53190
20200724,1147,4860,4865,4860,4860,590747
20200724,1148,4860,4865,4860,4865,353775
20200724,1149,4865,4870,4860,4865,83681
20200724,1150,4865,4875,4865,4875,556317
20200724,1151,4875,4875,4870,4875,34226
20200724,1152,4875,4875,4870,4875,8545
20200724,1153,4875,4880,4870,4875,463870
20200724,1154,4870,4880,4870,4875,418619
20200724,1155,4875,4875,4870,4870,7568
20200724,1156,4870,4875,4865,4870,393885
20200724,1157,4870,4870,4865,4870,61966
20200724,1158,4865,4870,4865,4865,281197
20200724,1159,4865,4865,4860,4865,349373
20200724,1200,4865,4865,4860,4865,44053
20200724,1201,4865,4870,4865,4865,60044
20200724,1202,4870,4870,4865,4865,6468
20200724,1203,4865,4865,4860,4865,312510
20200724,1204,4870,4870,4865,4870,33101
20200724,1205,4870,4880,4870,4875,1012850
20200724,1206,4875,4880,4875,4880,59289
20200724,1207,4875,4880,4875,4880,38554
20200724,1208,4875,4880,4875,4880,68090
20200724,1209,4880,4885,4875,4880,780685
20200724,1210,4880,4880,4870,4875,134152
20200724,1211,4875,4880,4875,4880,64293
20200724,1212,4880,4885,4875,4885,168750
20200724,1213,4880,4885,4880,4885,60834
20200724,1214,4885,4885,4880,4885,74256
20200724,1215,4880,4880,4875,4880,54415
20200724,1216,4880,4885,4875,4885,201512
20200724,1217,4885,4885,4880,4880,125355
20200724,1218,4885,4885,4880,4885,26941
20200724,1219,4880,4890,4880,4885,935235
20200724,1220,4885,4890,4885,4890,277805
20200724,1221,4890,4890,4885,4890,81100
20200724,1222,4885,4890,4885,4890,251401
20200724,1223,4890,4895,4885,4895,667708
20200724,1224,4890,4900,4890,4900,695513
20200724,1225,4900,4910,4900,4910,1223887
20200724,1226,4905,4910,4900,4905,212784
20200724,1227,4905,4910,4900,4900,686139
20200724,1228,4905,4910,4900,4905,398879
20200724,1229,4900,4905,4895,4895,302783
20200724,1230,4900,4905,4895,4905,210292
20200724,1231,4905,4910,4900,4910,438883
20200724,1232,4910,4910,4905,4910,265734
20200724,1233,4905,4910,4905,4905,74502
20200724,1234,4905,4920,4905,4915,1670302
20200724,1235,4915,4915,4910,4910,441252
20200724,1236,4910,4915,4905,4905,93297
20200724,1237,4910,4915,4905,4915,133257
20200724,1238,4915,4915,4905,4910,483171
20200724,1239,4905,4915,4905,4910,82926
20200724,1240,4910,4915,4910,4910,204058
20200724,1241,4910,4920,4910,4915,1026264
20200724,1242,4915,4925,4915,4925,741419
20200724,1243,4925,4925,4920,4925,353994
20200724,1244,4925,4930,4920,4925,1005066
20200724,1245,4925,4930,4920,4925,1285158
20200724,1246,4925,4930,4920,4930,440052
20200724,1247,4925,4935,4925,4935,1151172
20200724,1248,4935,4940,4930,4940,1096014
20200724,1249,4935,4940,4930,4935,1319400
20200724,1250,4935,4940,4930,4935,643543
20200724,1251,4930,4935,4925,4930,570151
20200724,1252,4925,4935,4925,4925,472267
20200724,1253,4925,4930,4920,4925,521292
20200724,1254,4925,4930,4920,4925,522017
20200724,1255,4930,4935,4925,4925,732472
20200724,1256,4930,4930,4920,4925,721570
20200724,1257,4920,4925,4915,4920,577845
20200724,1258,4925,4930,4920,4920,361013
20200724,1259,4925,4930,4920,4925,413025
20200724,1300,4925,4925,4915,4925,531319
20200724,1301,4925,4930,4920,4925,480778
20200724,1302,4925,4925,4920,4920,207442
20200724,1303,4920,4925,4915,4915,352042
20200724,1304,4920,4925,4915,4925,239169
20200724,1305,4925,4925,4920,4925,366544
20200724,1306,4925,4935,4925,4935,527569
20200724,1307,4935,4940,4925,4925,1395740
20200724,1308,4925,4930,4920,4925,403435
20200724,1309,4925,4925,4920,4925,243420
20200724,1310,4925,4930,4925,4925,639228
20200724,1311,4925,4930,4920,4930,284828
20200724,1312,4930,4930,4920,4925,405601
20200724,1313,4925,4930,4925,4925,304365
20200724,1314,4925,4935,4925,4935,861434
20200724,1315,4935,4940,4930,4935,318918
20200724,1316,4935,4940,4930,4935,378792
20200724,1317,4930,4935,4930,4935,214532
20200724,1318,4935,4940,4930,4940,587665
20200724,1319,4935,4945,4935,4940,1206236
20200724,1320,4940,4945,4940,4945,728630
20200724,1321,4945,4955,4940,4950,1850301
20200724,1322,4950,4950,4935,4935,938504
20200724,1323,4935,4940,4930,4935,664905
20200724,1324,4935,4940,4930,4935,622343
20200724,1325,4935,4940,4930,4935,387119
20200724,1326,4935,4940,4930,4935,222766
20200724,1327,4935,4935,4920,4925,1196511
20200724,1328,4925,4930,4920,4930,304425
20200724,1329,4925,4935,4925,4930,303774
20200724,1330,4930,4935,4925,4930,251240
20200724,1331,4930,4935,4920,4920,1442701
20200724,1332,4920,4930,4920,4925,695761
20200724,1333,4925,4930,4925,4930,106197
20200724,1334,4930,4930,4925,4925,57389
20200724,1335,4930,4930,4920,4920,379213
20200724,1336,4925,4925,4920,4920,94695
20200724,1337,4920,4925,4920,4925,574101
20200724,1338,4925,4930,4920,4925,118898
20200724,1339,4925,4930,4920,4920,120054
20200724,1340,4920,4925,4920,4925,145360
20200724,1341,4925,4930,4925,4925,106763
20200724,1342,4925,4930,4925,4925,173996
20200724,1343,4925,4930,4925,4925,72558
20200724,1344,4925,4930,4920,4920,137040
20200724,1345,4920,4925,4920,4920,206392
20200724,1346,4920,4930,4920,4930,164271
20200724,1347,4925,4930,4920,4925,238945
20200724,1348,4925,4930,4920,4925,232680
20200724,1349,4925,4930,4920,4925,196182
20200724,1350,4930,4930,4920,4925,168060
20200724,1351,4925,4925,4920,4920,50990
20200724,1352,4920,4930,4920,4930,148483
20200724,1353,4930,4930,4925,4930,35580
20200724,1354,4930,4935,4925,4930,1416869
20200724,1355,4930,4935,4925,4930,67805
20200724,1356,4930,4935,4925,4930,162183
20200724,1357,4930,4935,4925,4930,222444
20200724,1358,4930,4935,4930,4935,46067
20200724,1359,4930,4935,4930,4935,37671
20200724,1400,4935,4940,4930,4935,1194562
20200724,1401,4935,4940,4935,4935,302174
20200724,1402,4935,4945,4930,4940,641619
20200724,1403,4945,4950,4940,4945,751665
20200724,1404,4950,4955,4940,4955,1315269
20200724,1405,4955,4955,4945,4945,665373
20200724,1406,4945,4950,4935,4940,615220
20200724,1407,4940,4945,4940,4940,178399
20200724,1408,4940,4945,4935,4935,129243
20200724,1409,4940,4945,4935,4935,210994
20200724,1410,4940,4940,4935,4940,175338
20200724,1411,4940,4945,4940,4945,122424
20200724,1412,4945,4950,4940,4940,858310
20200724,1413,4940,4945,4930,4935,542692
20200724,1414,4930,4935,4925,4925,514391
20200724,1415,4925,4930,4925,4930,89704
20200724,1416,4925,4930,4925,4930,513773
20200724,1417,4930,4935,4925,4935,325651
20200724,1418,4935,4935,4925,4930,453966
20200724,1419,4930,4930,4925,4925,64642
20200724,1420,4930,4930,4920,4925,554393
20200724,1421,4925,4930,4920,4930,466592
20200724,1422,4925,4935,4925,4935,274905
20200724,1423,4935,4940,4930,4930,724614
20200724,1424,4935,4935,4930,4935,38239
20200724,1425,4935,4935,4930,4930,50291
20200724,1426,4930,4935,4930,4930,21611
20200724,1427,4935,4935,4925,4930,359977
20200724,1428,4930,4935,4925,4930,84924
20200724,1429,4935,4945,4930,4940,815545
20200724,1430,4940,4945,4935,4940,101248
20200724,1431,4940,4945,4940,4945,98936
20200724,1432,4940,4945,4935,4940,153197
20200724,1433,4940,4940,4930,4935,128124
20200724,1434,4930,4935,4925,4935,376321
20200724,1435,4935,4940,4930,4935,319810
20200724,1436,4935,4940,4935,4935,88512
20200724,1437,4935,4940,4930,4935,93461
20200724,1438,4940,4940,4930,4935,158137
20200724,1439,4935,4940,4930,4935,137789
20200724,1440,4935,4935,4925,4930,324542
20200724,1441,4930,4930,4925,4930,117785
20200724,1442,4930,4935,4925,4930,274621
20200724,1443,4930,4930,4925,4925,48690
20200724,1444,4925,4930,4925,4930,74364
20200724,1445,4930,4930,4925,4930,348751
20200724,1446,4930,4930,4925,4930,265260
20200724,1447,4930,4935,4930,4930,555404
20200724,1448,4930,4935,4925,4930,221878
20200724,1449,4930,4935,4925,4930,84373
20200724,1450,4930,4935,4925,4925,93842
20200724,1451,4930,4930,4925,4930,140217
20200724,1452,4930,4935,4925,4930,159493
20200724,1453,4930,4935,4925,4930,200351
20200724,1454,4930,4935,4925,4925,180365
20200724,1455,4925,4930,4920,4925,518302
20200724,1456,4925,4925,4920,4925,408387
20200724,1457,4925,4930,4920,4930,167990
20200724,1458,4930,4930,4925,4930,376830
20200724,1459,4925,4930,4925,4930,115512
20200724,1500,4925,4930,4925,4925,26049
20200724,1501,4930,4935,4925,4930,398007
20200724,1502,4925,4930,4915,4920,1422201
20200724,1503,4920,4930,4920,4930,538056
20200724,1504,4930,4930,4925,4925,248755
20200724,1505,4925,4930,4920,4925,118557
20200724,1506,4920,4925,4915,4920,473904
20200724,1507,4920,4925,4915,4920,195958
20200724,1508,4925,4930,4920,4925,721763
20200724,1509,4925,4930,4920,4925,233672
20200724,1510,4925,4925,4920,4925,33589
20200724,1511,4925,4925,4920,4920,166949
20200724,1512,4920,4920,4915,4920,859196
20200724,1513,4920,4920,4915,4915,304960
20200724,1514,4920,4920,4915,4915,164301
20200724,1515,4915,4920,4915,4920,164571
20200724,1516,4920,4920,4915,4920,69514
20200724,1517,4920,4920,4915,4920,461985
20200724,1518,4920,4920,4915,4920,183434
20200724,1519,4920,4925,4915,4925,296447
20200724,1520,4925,4925,4920,4920,872636
20200724,1530,4910,4910,4910,4910,1944916