날짜,시간,시가,고가,저가,종가,거래량
20200720,0901,13190,13210,13180,13195,1083332
20200720,0902,13195,13205,13135,13145,509279
20200720,0903,13145,13145,13120,13130,283110
20200720,0904,13125,13145,13110,13125,396789
20200720,0905,13120,13125,13110,13120,283589
20200720,0906,13115,13165,13110,13165,325667
20200720,0907,13170,13175,13125,13130,238011
20200720,0908,13135,13135,13105,13105,393449
20200720,0909,13110,13115,13090,13095,191276
20200720,0910,13095,13125,13095,13115,247661
20200720,0911,13110,13125,13100,13125,137491
20200720,0912,13125,13125,13115,13120,157934
20200720,0913,13115,13120,13100,13110,209929
20200720,0914,13110,13120,13100,13105,139288
20200720,0915,13105,13110,13095,13110,177955
20200720,0916,13110,13115,13100,13110,65780
20200720,0917,13105,13130,13105,13130,143320
20200720,0918,13130,13135,13125,13130,81533
20200720,0919,13130,13130,13095,13105,124546
20200720,0920,13105,13115,13080,13090,259580
20200720,0921,13090,13100,13085,13100,98381
20200720,0922,13100,13105,13090,13100,43630
20200720,0923,13100,13100,13080,13090,65519
20200720,0924,13090,13095,13080,13090,189094
20200720,0925,13090,13100,13085,13100,32357
20200720,0926,13100,13120,13095,13120,253836
20200720,0927,13120,13125,13110,13115,229780
20200720,0928,13115,13115,13100,13100,132346
20200720,0929,13105,13105,13095,13105,136700
20200720,0930,13100,13105,13090,13095,19517
20200720,0931,13095,13100,13085,13085,175483
20200720,0932,13085,13095,13085,13090,74897
20200720,0933,13085,13090,13075,13090,126848
20200720,0934,13090,13105,13085,13100,103328
20200720,0935,13095,13100,13090,13090,15976
20200720,0936,13090,13095,13080,13085,78207
20200720,0937,13085,13085,13060,13060,192344
20200720,0938,13065,13070,13055,13060,104123
20200720,0939,13065,13065,13045,13045,204204
20200720,0940,13050,13070,13050,13070,68954
20200720,0941,13070,13090,13070,13080,186357
20200720,0942,13075,13080,13065,13070,131604
20200720,0943,13070,13070,13065,13070,24366
20200720,0944,13070,13075,13060,13060,37721
20200720,0945,13060,13070,13060,13065,26285
20200720,0946,13065,13080,13060,13075,53699
20200720,0947,13075,13080,13065,13065,34347
20200720,0948,13065,13070,13060,13065,32772
20200720,0949,13060,13070,13055,13065,272432
20200720,0950,13065,13065,13050,13055,75925
20200720,0951,13050,13060,13050,13055,64718
20200720,0952,13055,13065,13050,13060,127024
20200720,0953,13060,13065,13060,13065,105596
20200720,0954,13065,13065,13055,13055,117984
20200720,0955,13055,13055,13050,13055,115468
20200720,0956,13055,13060,13035,13050,175099
20200720,0957,13050,13055,13045,13045,26638
20200720,0958,13045,13050,13035,13045,47421
20200720,0959,13045,13055,13045,13055,30555
20200720,1000,13055,13065,13050,13060,220035
20200720,1001,13055,13070,13055,13070,53029
20200720,1002,13070,13075,13065,13075,174193
20200720,1003,13075,13085,13070,13075,321784
20200720,1004,13070,13085,13050,13050,130992
20200720,1005,13050,13050,12950,12965,845027
20200720,1006,12965,12970,12930,12965,764423
20200720,1007,12970,12980,12955,12960,218718
20200720,1008,12960,12970,12955,12955,506312
20200720,1009,12960,12970,12950,12970,110319
20200720,1010,12965,12970,12935,12940,386326
20200720,1011,12945,12945,12900,12905,527024
20200720,1012,12910,12915,12885,12905,584255
20200720,1013,12905,12910,12880,12895,334316
20200720,1014,12890,12900,12875,12895,416849
20200720,1015,12895,12905,12880,12890,241741
20200720,1016,12890,12915,12870,12910,451326
20200720,1017,12910,12920,12900,12920,301404
20200720,1018,12920,12925,12905,12920,102320
20200720,1019,12915,12925,12910,12920,105951
20200720,1020,12915,12915,12900,12910,179060
20200720,1021,12910,12925,12900,12925,69602
20200720,1022,12925,12940,12925,12935,157648
20200720,1023,12935,12950,12930,12950,223597
20200720,1024,12950,12950,12935,12940,107166
20200720,1025,12940,12945,12935,12935,119377
20200720,1026,12935,12940,12920,12930,52326
20200720,1027,12930,12935,12920,12925,60932
20200720,1028,12925,12930,12915,12920,76265
20200720,1029,12920,12940,12920,12935,181283
20200720,1030,12935,12955,12935,12950,272234
20200720,1031,12950,12955,12930,12935,130266
20200720,1032,12940,12975,12940,12960,305644
20200720,1033,12960,12960,12940,12950,93071
20200720,1034,12950,12955,12940,12950,109707
20200720,1035,12950,12960,12940,12950,73611
20200720,1036,12950,12965,12940,12945,102230
20200720,1037,12945,12945,12930,12935,165726
20200720,1038,12940,12945,12930,12940,63355
20200720,1039,12940,12940,12920,12920,116821
20200720,1040,12925,12935,12920,12930,126179
20200720,1041,12935,12935,12915,12925,169062
20200720,1042,12925,12925,12890,12905,299328
20200720,1043,12905,12915,12895,12900,111897
20200720,1044,12900,12910,12895,12905,131463
20200720,1045,12910,12930,12905,12925,171964
20200720,1046,12925,12925,12910,12920,85385
20200720,1047,12925,12925,12905,12910,112982
20200720,1048,12905,12915,12900,12910,36373
20200720,1049,12910,12910,12890,12900,118001
20200720,1050,12900,12910,12895,12900,107247
20200720,1051,12900,12900,12870,12890,481922
20200720,1052,12890,12900,12880,12900,155626
20200720,1053,12895,12910,12895,12905,84720
20200720,1054,12900,12910,12890,12905,96967
20200720,1055,12900,12915,12895,12910,105882
20200720,1056,12910,12910,12905,12910,48487
20200720,1057,12910,12915,12900,12910,84802
20200720,1058,12910,12920,12905,12920,225270
20200720,1059,12920,12930,12920,12925,241409
20200720,1100,12930,12930,12905,12910,99815
20200720,1101,12910,12925,12905,12920,96962
20200720,1102,12920,12925,12915,12925,134102
20200720,1103,12925,12940,12925,12940,127147
20200720,1104,12940,12940,12930,12935,180679
20200720,1105,12935,12935,12930,12930,73559
20200720,1106,12930,12935,12915,12925,75799
20200720,1107,12925,12940,12920,12935,149543
20200720,1108,12935,12940,12920,12930,167249
20200720,1109,12935,12935,12920,12925,23397
20200720,1110,12925,12930,12920,12930,48640
20200720,1111,12930,12940,12920,12940,116334
20200720,1112,12940,12940,12930,12935,78625
20200720,1113,12935,12940,12925,12925,57803
20200720,1114,12925,12935,12925,12930,73632
20200720,1115,12930,12935,12925,12925,97377
20200720,1116,12930,12945,12925,12935,118730
20200720,1117,12935,12950,12935,12945,179285
20200720,1118,12945,12950,12940,12940,122147
20200720,1119,12945,12945,12940,12945,12478
20200720,1120,12945,12950,12940,12940,79507
20200720,1121,12945,12955,12940,12950,247617
20200720,1122,12950,12960,12950,12950,84005
20200720,1123,12950,12955,12945,12945,50737
20200720,1124,12945,12950,12940,12940,130614
20200720,1125,12945,12950,12940,12945,16712
20200720,1126,12945,12945,12930,12935,116669
20200720,1127,12940,12945,12935,12940,20965
20200720,1128,12940,12955,12940,12955,145731
20200720,1129,12955,12965,12955,12955,178568
20200720,1130,12955,12960,12945,12950,115119
20200720,1131,12950,12950,12930,12945,80123
20200720,1132,12945,12945,12940,12945,13285
20200720,1133,12945,12960,12945,12960,72469
20200720,1134,12955,12960,12945,12950,39088
20200720,1135,12955,12960,12950,12955,344362
20200720,1136,12960,12965,12955,12960,78826
20200720,1137,12960,12965,12955,12960,65050
20200720,1138,12955,12960,12950,12955,14249
20200720,1139,12955,12960,12950,12960,26944
20200720,1140,12960,12970,12955,12970,110400
20200720,1141,12970,12975,12965,12970,80337
20200720,1142,12970,12975,12960,12960,55781
20200720,1143,12960,12980,12960,12975,88384
20200720,1144,12980,12980,12970,12980,94479
20200720,1145,12980,12990,12975,12990,153768
20200720,1146,12990,13000,12985,12995,235935
20200720,1147,12995,13000,12990,12995,60322
20200720,1148,12995,12995,12980,12980,104674
20200720,1149,12980,12990,12980,12985,13385
20200720,1150,12990,13000,12985,12995,95026
20200720,1151,12995,13015,12995,13005,182602
20200720,1152,13010,13015,13000,13005,163841
20200720,1153,13005,13010,13000,13000,30554
20200720,1154,13005,13010,13000,13005,25858
20200720,1155,13005,13010,12995,12995,59812
20200720,1156,12995,13005,12995,13000,19885
20200720,1157,13000,13005,12990,12990,18528
20200720,1158,12990,13000,12985,12985,140670
20200720,1159,12985,12995,12985,12990,66500
20200720,1200,12990,12995,12985,12990,33729
20200720,1201,12990,13005,12990,13000,364240
20200720,1202,13005,13005,12995,12995,24577
20200720,1203,12990,13000,12990,12995,13843
20200720,1204,12995,13000,12985,12985,13659
20200720,1205,12985,12995,12985,12990,44962
20200720,1206,12990,12995,12985,12995,54034
20200720,1207,12995,13010,12990,13005,127547
20200720,1208,13005,13015,13005,13005,175753
20200720,1209,13010,13010,12995,13000,142642
20200720,1210,13000,13005,12990,12990,46610
20200720,1211,12995,12995,12980,12980,47876
20200720,1212,12980,12985,12975,12980,104783
20200720,1213,12985,13005,12975,13000,93325
20200720,1214,13000,13005,12995,13000,36921
20200720,1215,13000,13010,13000,13005,74687
20200720,1216,13010,13025,13005,13015,234558
20200720,1217,13020,13030,13015,13020,95804
20200720,1218,13020,13025,13015,13020,88066
20200720,1219,13020,13035,13020,13025,136813
20200720,1220,13030,13030,13015,13020,57444
20200720,1221,13020,13020,13005,13005,99866
20200720,1222,13005,13020,13005,13015,56515
20200720,1223,13015,13020,13010,13015,76461
20200720,1224,13015,13025,13015,13015,25196
20200720,1225,13020,13020,13010,13020,28828
20200720,1226,13015,13030,13015,13030,100004
20200720,1227,13025,13025,13010,13015,51259
20200720,1228,13015,13020,13010,13015,19874
20200720,1229,13015,13025,13015,13020,15371
20200720,1230,13020,13030,13020,13030,22793
20200720,1231,13030,13030,13015,13020,20662
20200720,1232,13020,13025,13015,13020,19903
20200720,1233,13020,13025,13015,13025,37865
20200720,1234,13025,13030,13020,13020,14093
20200720,1235,13020,13025,13020,13020,12924
20200720,1236,13020,13025,13020,13025,7715
20200720,1237,13020,13040,13020,13040,160173
20200720,1238,13040,13045,13035,13040,42562
20200720,1239,13040,13045,13035,13045,76941
20200720,1240,13040,13050,13040,13040,32791
20200720,1241,13045,13045,13030,13040,84838
20200720,1242,13040,13045,13035,13040,13223
20200720,1243,13045,13050,13040,13050,101678
20200720,1244,13050,13065,13050,13060,248655
20200720,1245,13060,13075,13060,13070,210797
20200720,1246,13075,13075,13060,13060,161266
20200720,1247,13060,13065,13060,13065,56198
20200720,1248,13065,13070,13065,13065,33126
20200720,1249,13070,13080,13065,13080,94150
20200720,1250,13075,13090,13075,13085,158356
20200720,1251,13080,13095,13080,13090,148020
20200720,1252,13095,13100,13090,13090,154090
20200720,1253,13095,13095,13080,13085,104869
20200720,1254,13080,13080,13075,13075,133219
20200720,1255,13075,13080,13070,13075,42155
20200720,1256,13080,13085,13075,13080,89302
20200720,1257,13080,13090,13080,13080,56831
20200720,1258,13080,13085,13075,13085,24933
20200720,1259,13080,13085,13070,13075,89161
20200720,1300,13075,13075,13070,13075,55307
20200720,1301,13075,13075,13070,13070,10355
20200720,1302,13070,13075,13060,13065,54856
20200720,1303,13065,13070,13060,13070,61702
20200720,1304,13070,13080,13070,13075,50919
20200720,1305,13080,13080,13070,13075,10796
20200720,1306,13075,13085,13070,13085,68080
20200720,1307,13085,13095,13080,13090,105495
20200720,1308,13095,13095,13085,13090,45092
20200720,1309,13090,13090,13080,13080,35780
20200720,1310,13080,13090,13080,13085,34906
20200720,1311,13085,13090,13080,13085,33007
20200720,1312,13085,13090,13080,13085,55556
20200720,1313,13080,13085,13075,13075,10638
20200720,1314,13075,13075,13065,13070,40726
20200720,1315,13070,13070,13055,13065,97358
20200720,1316,13060,13070,13060,13065,31956
20200720,1317,13070,13070,13060,13070,27566
20200720,1318,13060,13080,13060,13075,86071
20200720,1319,13075,13075,13065,13065,58388
20200720,1320,13070,13070,13060,13060,45212
20200720,1321,13060,13070,13060,13070,48925
20200720,1322,13070,13075,13060,13060,151086
20200720,1323,13055,13065,13055,13060,13099
20200720,1324,13060,13070,13060,13065,23846
20200720,1325,13065,13070,13060,13065,14976
20200720,1326,13065,13065,13060,13060,22205
20200720,1327,13065,13070,13060,13065,11152
20200720,1328,13065,13065,13055,13065,54153
20200720,1329,13060,13065,13055,13060,3568
20200720,1330,13055,13065,13055,13060,69483
20200720,1331,13065,13065,13050,13060,38904
20200720,1332,13060,13065,13055,13060,78660
20200720,1333,13060,13065,13055,13065,13399
20200720,1334,13060,13065,13055,13060,14330
20200720,1335,13060,13065,13055,13065,82556
20200720,1336,13065,13070,13065,13065,51285
20200720,1337,13070,13075,13065,13075,23935
20200720,1338,13075,13080,13065,13070,24979
20200720,1339,13065,13070,13060,13060,23708
20200720,1340,13060,13065,13060,13060,1480
20200720,1341,13065,13065,13055,13060,137054
20200720,1342,13060,13065,13055,13065,11832
20200720,1343,13060,13065,13060,13065,1157
20200720,1344,13065,13070,13045,13050,218087
20200720,1345,13055,13060,13045,13060,175948
20200720,1346,13055,13065,13055,13055,168159
20200720,1347,13055,13060,13050,13055,77923
20200720,1348,13055,13055,13050,13055,23704
20200720,1349,13055,13065,13055,13060,50024
20200720,1350,13060,13065,13055,13055,26848
20200720,1351,13055,13060,13055,13055,32916
20200720,1352,13060,13060,13050,13050,74577
20200720,1353,13055,13055,13045,13045,20723
20200720,1354,13040,13055,13040,13055,102769
20200720,1355,13050,13060,13050,13055,45013
20200720,1356,13060,13065,13055,13060,56544
20200720,1357,13060,13065,13060,13065,44100
20200720,1358,13060,13065,13060,13060,89171
20200720,1359,13060,13065,13060,13060,11120
20200720,1400,13060,13070,13055,13065,65183
20200720,1401,13070,13075,13060,13060,179144
20200720,1402,13055,13070,13040,13065,156554
20200720,1403,13065,13065,13050,13060,76123
20200720,1404,13055,13065,13055,13065,48516
20200720,1405,13070,13080,13065,13075,139383
20200720,1406,13075,13075,13050,13065,150206
20200720,1407,13065,13075,13065,13065,64837
20200720,1408,13065,13065,13050,13055,124634
20200720,1409,13055,13060,13050,13060,25677
20200720,1410,13060,13060,13050,13050,50620
20200720,1411,13050,13060,13045,13055,25372
20200720,1412,13055,13055,13040,13040,52521
20200720,1413,13040,13050,13030,13030,135192
20200720,1414,13035,13045,13030,13040,34202
20200720,1415,13040,13045,13035,13040,65067
20200720,1416,13045,13055,13040,13045,172677
20200720,1417,13045,13045,13040,13040,72823
20200720,1418,13040,13045,13040,13045,3916
20200720,1419,13040,13040,13035,13035,98750
20200720,1420,13035,13040,13025,13040,63235
20200720,1421,13040,13045,13035,13040,6504
20200720,1422,13040,13045,13040,13045,67704
20200720,1423,13050,13055,13045,13055,36888
20200720,1424,13055,13065,13050,13055,144642
20200720,1425,13060,13060,13050,13060,49662
20200720,1426,13065,13065,13050,13055,17597
20200720,1427,13050,13055,13045,13050,87742
20200720,1428,13050,13050,13040,13045,27048
20200720,1429,13045,13055,13045,13045,13573
20200720,1430,13040,13050,13035,13040,47010
20200720,1431,13040,13050,13040,13040,21683
20200720,1432,13040,13050,13035,13040,8418
20200720,1433,13045,13050,13040,13045,47821
20200720,1434,13045,13055,13040,13050,38177
20200720,1435,13055,13060,13050,13050,107717
20200720,1436,13055,13055,13040,13050,41252
20200720,1437,13045,13045,13035,13040,29393
20200720,1438,13040,13045,13040,13045,6196
20200720,1439,13045,13050,13040,13045,151200
20200720,1440,13050,13055,13045,13050,20697
20200720,1441,13050,13055,13045,13050,15620
20200720,1442,13055,13060,13055,13055,165147
20200720,1443,13055,13065,13055,13065,28384
20200720,1444,13060,13065,13055,13060,155752
20200720,1445,13055,13060,13050,13055,37991
20200720,1446,13055,13060,13045,13050,29038
20200720,1447,13050,13055,13045,13050,17872
20200720,1448,13050,13055,13045,13050,26227
20200720,1449,13050,13060,13050,13055,10216
20200720,1450,13050,13060,13050,13060,25536
20200720,1451,13055,13060,13055,13055,14996
20200720,1452,13055,13060,13050,13060,5680
20200720,1453,13060,13065,13055,13060,40212
20200720,1454,13060,13060,13055,13055,6838
20200720,1455,13055,13060,13050,13050,48517
20200720,1456,13050,13060,13050,13055,12143
20200720,1457,13055,13060,13055,13060,40559
20200720,1458,13060,13065,13055,13060,5434
20200720,1459,13060,13070,13060,13065,64095
20200720,1500,13060,13070,13060,13065,39221
20200720,1501,13070,13070,13055,13055,61262
20200720,1502,13055,13065,13055,13060,29001
20200720,1503,13060,13065,13045,13045,107473
20200720,1504,13040,13055,13040,13050,47462
20200720,1505,13050,13055,13045,13045,15027
20200720,1506,13045,13050,13045,13045,16493
20200720,1507,13045,13050,13030,13035,144191
20200720,1508,13035,13045,13030,13045,22403
20200720,1509,13040,13045,13035,13035,41264
20200720,1510,13035,13035,13025,13025,83450
20200720,1511,13030,13040,13025,13040,17932
20200720,1512,13035,13035,13030,13035,6584
20200720,1513,13030,13035,13025,13030,47332
20200720,1514,13030,13035,13030,13035,10468
20200720,1515,13030,13045,13030,13040,38988
20200720,1516,13035,13040,13030,13030,32369
20200720,1517,13030,13030,13020,13025,54607
20200720,1518,13020,13030,13010,13020,197379
20200720,1519,13020,13025,13015,13020,16667
20200720,1520,13025,13040,13020,13035,157478
20200720,1530,13040,13040,13040,13040,421971