날짜,시간,시가,고가,저가,종가,거래량
20200713,0901,12740,12760,12725,12745,1295714
20200713,0902,12745,12755,12720,12740,949596
20200713,0903,12745,12745,12710,12730,547180
20200713,0904,12730,12735,12700,12705,434405
20200713,0905,12705,12710,12675,12695,355807
20200713,0906,12695,12695,12670,12675,304180
20200713,0907,12675,12705,12665,12690,411139
20200713,0908,12685,12700,12675,12690,252863
20200713,0909,12690,12690,12675,12680,154491
20200713,0910,12680,12705,12675,12695,196999
20200713,0911,12700,12710,12700,12700,209479
20200713,0912,12700,12705,12670,12690,319631
20200713,0913,12680,12685,12670,12670,93359
20200713,0914,12675,12690,12665,12690,164544
20200713,0915,12685,12695,12680,12680,108142
20200713,0916,12685,12690,12670,12675,149583
20200713,0917,12675,12685,12660,12680,128857
20200713,0918,12680,12685,12670,12685,81570
20200713,0919,12680,12685,12665,12670,164047
20200713,0920,12670,12680,12665,12675,70806
20200713,0921,12670,12685,12665,12685,98499
20200713,0922,12685,12685,12670,12680,62333
20200713,0923,12675,12680,12665,12675,112917
20200713,0924,12670,12690,12670,12680,135112
20200713,0925,12680,12700,12675,12700,299601
20200713,0926,12700,12710,12695,12705,143493
20200713,0927,12705,12715,12700,12710,183530
20200713,0928,12715,12740,12710,12725,393141
20200713,0929,12720,12735,12715,12720,84273
20200713,0930,12725,12725,12710,12715,154779
20200713,0931,12715,12725,12710,12715,180498
20200713,0932,12715,12750,12715,12750,489192
20200713,0933,12745,12750,12730,12730,268308
20200713,0934,12725,12745,12725,12735,123486
20200713,0935,12740,12760,12735,12755,395752
20200713,0936,12755,12755,12735,12745,181451
20200713,0937,12745,12745,12735,12735,233626
20200713,0938,12740,12745,12735,12740,70617
20200713,0939,12735,12740,12715,12715,155381
20200713,0940,12715,12715,12695,12695,131994
20200713,0941,12695,12710,12695,12700,63399
20200713,0942,12700,12700,12690,12700,201937
20200713,0943,12695,12710,12695,12710,44421
20200713,0944,12710,12730,12705,12725,110707
20200713,0945,12725,12745,12715,12740,190696
20200713,0946,12740,12750,12735,12740,89360
20200713,0947,12740,12755,12730,12755,261507
20200713,0948,12750,12760,12740,12760,201459
20200713,0949,12760,12775,12760,12765,260446
20200713,0950,12770,12775,12765,12765,63089
20200713,0951,12765,12770,12755,12760,279136
20200713,0952,12760,12765,12760,12760,109870
20200713,0953,12765,12785,12765,12780,299326
20200713,0954,12780,12785,12770,12780,90044
20200713,0955,12780,12795,12775,12780,198124
20200713,0956,12780,12790,12775,12790,59125
20200713,0957,12785,12795,12780,12785,100253
20200713,0958,12785,12790,12780,12785,58834
20200713,0959,12785,12815,12785,12810,367428
20200713,1000,12815,12830,12815,12825,284930
20200713,1001,12830,12850,12825,12835,329743
20200713,1002,12835,12850,12835,12850,436467
20200713,1003,12850,12860,12840,12845,224329
20200713,1004,12850,12855,12835,12840,301691
20200713,1005,12840,12845,12820,12820,226224
20200713,1006,12820,12830,12815,12830,146734
20200713,1007,12825,12845,12825,12835,118292
20200713,1008,12835,12845,12835,12840,175085
20200713,1009,12840,12840,12810,12810,196908
20200713,1010,12815,12820,12805,12810,106269
20200713,1011,12805,12830,12805,12825,98401
20200713,1012,12830,12835,12820,12830,194205
20200713,1013,12830,12840,12830,12835,145465
20200713,1014,12835,12835,12825,12825,171184
20200713,1015,12820,12835,12820,12830,107832
20200713,1016,12830,12830,12805,12805,246224
20200713,1017,12805,12805,12775,12795,383560
20200713,1018,12790,12805,12785,12800,100275
20200713,1019,12800,12805,12795,12795,46150
20200713,1020,12800,12810,12795,12805,56322
20200713,1021,12805,12810,12800,12800,62977
20200713,1022,12800,12805,12795,12800,93420
20200713,1023,12800,12800,12790,12795,45453
20200713,1024,12795,12795,12775,12790,178601
20200713,1025,12790,12790,12775,12780,43498
20200713,1026,12785,12785,12775,12785,55393
20200713,1027,12785,12805,12785,12795,154902
20200713,1028,12795,12800,12790,12800,83786
20200713,1029,12800,12805,12795,12800,40800
20200713,1030,12800,12805,12795,12800,224060
20200713,1031,12805,12830,12805,12825,189912
20200713,1032,12825,12835,12820,12825,164882
20200713,1033,12830,12830,12810,12820,250638
20200713,1034,12820,12830,12820,12825,53193
20200713,1035,12820,12825,12815,12825,139861
20200713,1036,12825,12835,12820,12830,101864
20200713,1037,12830,12835,12825,12830,53559
20200713,1038,12830,12830,12815,12825,79753
20200713,1039,12825,12830,12815,12820,28211
20200713,1040,12815,12830,12815,12820,81023
20200713,1041,12820,12820,12795,12800,147465
20200713,1042,12800,12815,12795,12815,289280
20200713,1043,12810,12810,12800,12800,124452
20200713,1044,12805,12805,12795,12795,71908
20200713,1045,12795,12795,12780,12780,139795
20200713,1046,12780,12795,12780,12785,82959
20200713,1047,12790,12795,12785,12790,62912
20200713,1048,12790,12800,12790,12800,18411
20200713,1049,12800,12815,12800,12810,223687
20200713,1050,12810,12815,12810,12810,44155
20200713,1051,12810,12825,12810,12815,84555
20200713,1052,12810,12835,12810,12835,112188
20200713,1053,12835,12845,12835,12840,157766
20200713,1054,12840,12845,12840,12845,20372
20200713,1055,12845,12850,12830,12830,503856
20200713,1056,12830,12835,12820,12830,217980
20200713,1057,12830,12840,12830,12835,249300
20200713,1058,12840,12845,12835,12840,142154
20200713,1059,12840,12845,12830,12830,142647
20200713,1100,12835,12835,12820,12825,186348
20200713,1101,12825,12825,12815,12815,196786
20200713,1102,12815,12825,12815,12815,92667
20200713,1103,12815,12820,12810,12815,34538
20200713,1104,12815,12825,12805,12825,147329
20200713,1105,12825,12840,12825,12835,169211
20200713,1106,12840,12840,12830,12840,168070
20200713,1107,12835,12835,12825,12825,33421
20200713,1108,12820,12825,12810,12820,23666
20200713,1109,12815,12820,12810,12810,122103
20200713,1110,12810,12820,12805,12815,77514
20200713,1111,12815,12835,12815,12830,95360
20200713,1112,12830,12840,12830,12830,117061
20200713,1113,12830,12845,12830,12845,152826
20200713,1114,12840,12855,12840,12850,222568
20200713,1115,12855,12860,12840,12845,179121
20200713,1116,12845,12850,12840,12840,66248
20200713,1117,12840,12845,12835,12840,4451
20200713,1118,12845,12855,12845,12850,66785
20200713,1119,12850,12860,12845,12855,179022
20200713,1120,12855,12860,12850,12850,116469
20200713,1121,12850,12855,12845,12850,97575
20200713,1122,12850,12850,12840,12850,24942
20200713,1123,12845,12850,12840,12845,49631
20200713,1124,12840,12855,12840,12845,116936
20200713,1125,12845,12855,12845,12855,48718
20200713,1126,12855,12855,12845,12850,35709
20200713,1127,12855,12855,12840,12845,105925
20200713,1128,12850,12850,12835,12835,47810
20200713,1129,12840,12840,12830,12835,61652
20200713,1130,12835,12850,12835,12845,43299
20200713,1131,12845,12855,12840,12845,33944
20200713,1132,12840,12850,12840,12850,9448
20200713,1133,12845,12850,12840,12845,2855
20200713,1134,12850,12855,12845,12850,144793
20200713,1135,12855,12860,12850,12855,308291
20200713,1136,12860,12880,12860,12875,386259
20200713,1137,12875,12875,12870,12875,40979
20200713,1138,12880,12880,12865,12870,59532
20200713,1139,12875,12875,12865,12865,31689
20200713,1140,12865,12870,12860,12865,109731
20200713,1141,12870,12875,12860,12860,61476
20200713,1142,12860,12860,12850,12860,30434
20200713,1143,12860,12860,12840,12850,153366
20200713,1144,12850,12860,12845,12850,33778
20200713,1145,12850,12860,12850,12850,23441
20200713,1146,12855,12855,12840,12845,27165
20200713,1147,12845,12855,12840,12850,61509
20200713,1148,12845,12860,12845,12855,142882
20200713,1149,12855,12855,12845,12850,108452
20200713,1150,12850,12850,12845,12845,39881
20200713,1151,12845,12860,12845,12860,95542
20200713,1152,12865,12865,12855,12860,19085
20200713,1153,12860,12865,12860,12860,30290
20200713,1154,12860,12860,12850,12855,97474
20200713,1155,12855,12855,12850,12855,71720
20200713,1156,12855,12855,12845,12845,9944
20200713,1157,12850,12855,12845,12850,33648
20200713,1158,12850,12855,12845,12850,8997
20200713,1159,12850,12855,12845,12850,32189
20200713,1200,12850,12855,12845,12850,5488
20200713,1201,12855,12855,12845,12850,8216
20200713,1202,12845,12845,12830,12835,218144
20200713,1203,12840,12850,12835,12840,63840
20200713,1204,12845,12855,12840,12850,34511
20200713,1205,12850,12850,12845,12850,63515
20200713,1206,12845,12860,12845,12860,137442
20200713,1207,12860,12865,12855,12865,120333
20200713,1208,12860,12870,12860,12865,164745
20200713,1209,12865,12865,12855,12855,42173
20200713,1210,12860,12865,12850,12850,75408
20200713,1211,12855,12860,12850,12855,35172
20200713,1212,12850,12865,12850,12855,75728
20200713,1213,12855,12860,12840,12840,59845
20200713,1214,12840,12845,12835,12835,124516
20200713,1215,12835,12845,12835,12845,17744
20200713,1216,12845,12855,12840,12850,132455
20200713,1217,12850,12860,12850,12855,214185
20200713,1218,12860,12860,12855,12860,23776
20200713,1219,12855,12870,12855,12870,98831
20200713,1220,12865,12870,12865,12865,61485
20200713,1221,12865,12870,12860,12860,276243
20200713,1222,12865,12865,12855,12860,141330
20200713,1223,12860,12870,12850,12865,87903
20200713,1224,12865,12875,12865,12865,81542
20200713,1225,12865,12875,12865,12870,43398
20200713,1226,12875,12885,12875,12880,301022
20200713,1227,12880,12900,12880,12895,315252
20200713,1228,12895,12900,12890,12890,461126
20200713,1229,12890,12895,12885,12885,169045
20200713,1230,12890,12895,12885,12885,104917
20200713,1231,12885,12900,12885,12895,242688
20200713,1232,12895,12910,12895,12905,378306
20200713,1233,12905,12910,12900,12905,47726
20200713,1234,12905,12905,12895,12900,155596
20200713,1235,12900,12900,12885,12895,218047
20200713,1236,12895,12905,12890,12900,172276
20200713,1237,12895,12900,12890,12895,206021
20200713,1238,12895,12900,12890,12895,138652
20200713,1239,12890,12900,12890,12895,33062
20200713,1240,12895,12895,12890,12895,9719
20200713,1241,12890,12900,12890,12895,70599
20200713,1242,12895,12905,12890,12900,86953
20200713,1243,12900,12910,12900,12905,78089
20200713,1244,12910,12910,12900,12905,118286
20200713,1245,12905,12910,12900,12905,44474
20200713,1246,12905,12910,12900,12910,150060
20200713,1247,12910,12910,12905,12905,34977
20200713,1248,12905,12915,12905,12915,107076
20200713,1249,12915,12920,12915,12915,110276
20200713,1250,12915,12915,12905,12905,23336
20200713,1251,12910,12910,12900,12900,32748
20200713,1252,12905,12905,12895,12900,40241
20200713,1253,12900,12905,12895,12900,34971
20200713,1254,12895,12905,12895,12900,30866
20200713,1255,12905,12905,12900,12900,23736
20200713,1256,12900,12905,12895,12895,49781
20200713,1257,12895,12900,12895,12900,10359
20200713,1258,12900,12910,12900,12910,76639
20200713,1259,12910,12910,12905,12905,28965
20200713,1300,12900,12910,12900,12905,33757
20200713,1301,12905,12910,12900,12905,44821
20200713,1302,12905,12915,12905,12910,73401
20200713,1303,12910,12915,12905,12910,51914
20200713,1304,12910,12915,12895,12900,83529
20200713,1305,12895,12905,12895,12900,10518
20200713,1306,12895,12905,12895,12905,11718
20200713,1307,12900,12905,12900,12905,8887
20200713,1308,12905,12905,12895,12900,25041
20200713,1309,12895,12905,12895,12895,58354
20200713,1310,12895,12900,12895,12895,67586
20200713,1311,12895,12900,12890,12900,26930
20200713,1312,12900,12905,12895,12900,25047
20200713,1313,12905,12910,12905,12905,183329
20200713,1314,12900,12910,12900,12910,7524
20200713,1315,12910,12920,12910,12915,295300
20200713,1316,12910,12920,12910,12920,184514
20200713,1317,12920,12930,12920,12920,157316
20200713,1318,12920,12925,12920,12920,29170
20200713,1319,12920,12920,12915,12920,6464
20200713,1320,12920,12920,12915,12915,4236
20200713,1321,12915,12920,12915,12920,22948
20200713,1322,12920,12930,12920,12930,366730
20200713,1323,12930,12930,12925,12930,33363
20200713,1324,12930,12930,12920,12920,94680
20200713,1325,12920,12925,12920,12925,19561
20200713,1326,12925,12930,12920,12930,117949
20200713,1327,12930,12930,12925,12925,63689
20200713,1328,12925,12935,12920,12930,154827
20200713,1329,12935,12935,12930,12930,51508
20200713,1330,12930,12935,12925,12930,104894
20200713,1331,12930,12930,12920,12920,238935
20200713,1332,12920,12925,12920,12920,11025
20200713,1333,12925,12930,12920,12920,63897
20200713,1334,12925,12925,12920,12925,113696
20200713,1335,12925,12935,12925,12930,98847
20200713,1336,12930,12935,12930,12930,111561
20200713,1337,12935,12935,12930,12930,205695
20200713,1338,12930,12935,12930,12930,5752
20200713,1339,12935,12935,12930,12930,5370
20200713,1340,12935,12935,12925,12930,31201
20200713,1341,12925,12930,12915,12920,348812
20200713,1342,12920,12925,12915,12920,97241
20200713,1343,12920,12925,12915,12920,17403
20200713,1344,12920,12920,12915,12915,91242
20200713,1345,12915,12925,12915,12920,29204
20200713,1346,12920,12930,12920,12925,72412
20200713,1347,12925,12935,12925,12930,92765
20200713,1348,12930,12935,12930,12930,13367
20200713,1349,12935,12935,12930,12930,94420
20200713,1350,12930,12935,12925,12925,12366
20200713,1351,12925,12935,12925,12935,30718
20200713,1352,12930,12935,12925,12935,152686
20200713,1353,12935,12940,12935,12940,310414
20200713,1354,12940,12945,12935,12940,72577
20200713,1355,12935,12940,12935,12940,11424
20200713,1356,12940,12945,12935,12940,128104
20200713,1357,12945,12945,12940,12945,20829
20200713,1358,12940,12945,12940,12945,6041
20200713,1359,12945,12950,12940,12945,149149
20200713,1400,12945,12950,12935,12935,188488
20200713,1401,12940,12945,12935,12940,134037
20200713,1402,12940,12950,12940,12945,137732
20200713,1403,12950,12955,12950,12955,233276
20200713,1404,12950,12955,12950,12955,68459
20200713,1405,12955,12955,12950,12955,86386
20200713,1406,12955,12970,12950,12970,357841
20200713,1407,12970,12970,12960,12960,333450
20200713,1408,12960,12965,12955,12965,222253
20200713,1409,12960,12965,12955,12965,193111
20200713,1410,12965,12970,12960,12965,29246
20200713,1411,12965,12975,12965,12970,147555
20200713,1412,12970,12975,12965,12970,75797
20200713,1413,12965,12970,12960,12965,100681
20200713,1414,12960,12970,12960,12970,23571
20200713,1415,12970,12975,12965,12970,61514
20200713,1416,12970,12980,12970,12980,186417
20200713,1417,12980,12980,12970,12975,37180
20200713,1418,12980,12980,12970,12980,78964
20200713,1419,12980,12980,12975,12975,9200
20200713,1420,12975,12980,12970,12970,95830
20200713,1421,12970,12975,12970,12975,13358
20200713,1422,12975,12980,12970,12975,108193
20200713,1423,12975,12985,12970,12985,215873
20200713,1424,12980,12990,12980,12985,373714
20200713,1425,12990,12990,12975,12980,377512
20200713,1426,12980,12980,12975,12975,138687
20200713,1427,12975,12975,12965,12970,333499
20200713,1428,12970,12975,12970,12970,105365
20200713,1429,12975,12980,12970,12975,257382
20200713,1430,12980,12990,12975,12985,328436
20200713,1431,12985,12990,12980,12985,200144
20200713,1432,12985,12985,12980,12980,44482
20200713,1433,12985,12985,12975,12980,37047
20200713,1434,12980,12985,12975,12980,102579
20200713,1435,12985,12985,12975,12975,250943
20200713,1436,12975,12980,12975,12975,59059
20200713,1437,12975,12980,12965,12970,356698
20200713,1438,12970,12980,12970,12980,93000
20200713,1439,12980,12985,12975,12975,84196
20200713,1440,12980,12985,12975,12980,13903
20200713,1441,12980,12985,12980,12985,123561
20200713,1442,12985,12985,12975,12980,95736
20200713,1443,12975,12990,12975,12980,414650
20200713,1444,12980,12980,12970,12975,34925
20200713,1445,12980,12985,12975,12975,105526
20200713,1446,12975,12980,12975,12980,20144
20200713,1447,12980,12980,12975,12975,31054
20200713,1448,12980,12980,12965,12965,145564
20200713,1449,12965,12970,12955,12970,363874
20200713,1450,12965,12975,12965,12975,123877
20200713,1451,12970,12975,12960,12970,147583
20200713,1452,12965,12975,12960,12970,147540
20200713,1453,12970,12970,12965,12965,54780
20200713,1454,12965,12970,12965,12965,69749
20200713,1455,12965,12970,12965,12970,4334
20200713,1456,12970,12975,12965,12965,95220
20200713,1457,12965,12975,12965,12970,47320
20200713,1458,12970,12975,12965,12975,49684
20200713,1459,12975,12975,12965,12970,90667
20200713,1500,12965,12970,12955,12965,128667
20200713,1501,12960,12970,12960,12970,158796
20200713,1502,12970,12980,12970,12975,193782
20200713,1503,12975,12990,12970,12985,323487
20200713,1504,12990,12990,12985,12990,45796
20200713,1505,12985,12990,12975,12975,245960
20200713,1506,12975,12990,12975,12985,235807
20200713,1507,12980,12985,12975,12975,306717
20200713,1508,12975,12980,12970,12980,37319
20200713,1509,12975,12980,12960,12960,156542
20200713,1510,12965,12970,12960,12965,120871
20200713,1511,12965,12970,12960,12970,29651
20200713,1512,12965,12970,12965,12970,33696
20200713,1513,12965,12965,12955,12960,159204
20200713,1514,12960,12975,12955,12970,104728
20200713,1515,12965,12970,12965,12970,134038
20200713,1516,12965,12970,12965,12970,30196
20200713,1517,12965,12975,12965,12970,69958
20200713,1518,12975,12975,12970,12970,162504
20200713,1519,12970,12975,12965,12970,145293
20200713,1520,12970,12975,12965,12970,101996
20200713,1530,12975,12975,12975,12975,692013