날짜,시간,시가,고가,저가,종가,거래량
20200717,0901,4955,4965,4940,4940,4325181
20200717,0902,4940,4940,4910,4915,2068501
20200717,0903,4915,4925,4910,4915,1006558
20200717,0904,4920,4920,4910,4910,1441687
20200717,0905,4910,4915,4900,4910,2153999
20200717,0906,4910,4915,4905,4905,1083778
20200717,0907,4905,4915,4900,4910,1007290
20200717,0908,4910,4915,4900,4905,1592587
20200717,0909,4905,4910,4900,4905,611268
20200717,0910,4905,4910,4895,4900,1724286
20200717,0911,4900,4910,4895,4910,422722
20200717,0912,4905,4910,4900,4905,550505
20200717,0913,4905,4910,4900,4905,406703
20200717,0914,4905,4910,4900,4905,529530
20200717,0915,4905,4910,4905,4905,135653
20200717,0916,4910,4920,4905,4915,1187677
20200717,0917,4915,4920,4910,4915,696125
20200717,0918,4910,4920,4910,4915,953845
20200717,0919,4915,4920,4910,4915,409031
20200717,0920,4915,4920,4910,4920,403065
20200717,0921,4915,4920,4910,4915,243157
20200717,0922,4910,4915,4905,4905,602282
20200717,0923,4905,4910,4900,4905,795596
20200717,0924,4905,4905,4890,4900,1379266
20200717,0925,4900,4900,4895,4895,195701
20200717,0926,4895,4905,4895,4900,1784021
20200717,0927,4900,4905,4895,4900,530123
20200717,0928,4900,4905,4900,4900,51016
20200717,0929,4900,4910,4895,4910,671683
20200717,0930,4905,4910,4905,4910,251111
20200717,0931,4910,4910,4900,4905,655955
20200717,0932,4905,4910,4900,4905,803086
20200717,0933,4910,4920,4905,4915,1060402
20200717,0934,4915,4915,4910,4915,164287
20200717,0935,4915,4920,4905,4910,836790
20200717,0936,4910,4915,4905,4915,141184
20200717,0937,4910,4920,4910,4910,464491
20200717,0938,4910,4915,4910,4915,84509
20200717,0939,4910,4910,4900,4905,491027
20200717,0940,4905,4905,4900,4905,13461
20200717,0941,4905,4910,4900,4910,297015
20200717,0942,4910,4910,4900,4900,525476
20200717,0943,4905,4910,4900,4910,147887
20200717,0944,4905,4910,4905,4910,55866
20200717,0945,4905,4910,4900,4905,273439
20200717,0946,4900,4905,4900,4900,59235
20200717,0947,4900,4905,4900,4905,16560
20200717,0948,4900,4910,4900,4905,206693
20200717,0949,4905,4910,4900,4900,98260
20200717,0950,4905,4905,4900,4900,1890048
20200717,0951,4900,4905,4895,4900,935505
20200717,0952,4900,4905,4900,4900,51258
20200717,0953,4905,4910,4900,4910,484154
20200717,0954,4910,4910,4905,4905,106705
20200717,0955,4905,4905,4900,4900,474058
20200717,0956,4900,4905,4900,4900,338101
20200717,0957,4900,4900,4895,4900,923633
20200717,0958,4900,4900,4890,4895,1184951
20200717,0959,4895,4895,4885,4890,1132103
20200717,1000,4890,4890,4885,4885,598025
20200717,1001,4890,4895,4885,4895,586978
20200717,1002,4895,4900,4890,4895,306156
20200717,1003,4895,4905,4895,4905,365376
20200717,1004,4905,4905,4895,4895,345208
20200717,1005,4895,4905,4895,4900,402843
20200717,1006,4900,4905,4895,4905,683905
20200717,1007,4905,4915,4900,4910,1247822
20200717,1008,4910,4910,4905,4910,73093
20200717,1009,4910,4910,4905,4905,472945
20200717,1010,4905,4910,4900,4910,152591
20200717,1011,4910,4915,4905,4910,675418
20200717,1012,4910,4915,4905,4910,92103
20200717,1013,4915,4915,4910,4915,64510
20200717,1014,4915,4915,4905,4905,298439
20200717,1015,4905,4910,4900,4905,362354
20200717,1016,4905,4910,4900,4905,214941
20200717,1017,4910,4920,4910,4915,1204321
20200717,1018,4915,4920,4910,4915,293822
20200717,1019,4915,4915,4910,4910,337937
20200717,1020,4910,4915,4905,4915,51564
20200717,1021,4915,4915,4905,4905,487623
20200717,1022,4905,4905,4900,4905,144373
20200717,1023,4905,4905,4895,4905,1043858
20200717,1024,4905,4905,4900,4905,256026
20200717,1025,4905,4905,4895,4900,224992
20200717,1026,4900,4905,4895,4905,143327
20200717,1027,4905,4905,4900,4900,125189
20200717,1028,4905,4905,4900,4905,17288
20200717,1029,4905,4905,4900,4905,15859
20200717,1030,4905,4905,4900,4900,74253
20200717,1031,4905,4905,4895,4900,624526
20200717,1032,4900,4905,4895,4905,119941
20200717,1033,4905,4905,4895,4900,188078
20200717,1034,4900,4900,4890,4900,717421
20200717,1035,4900,4915,4895,4915,591365
20200717,1036,4915,4920,4910,4910,1598040
20200717,1037,4910,4915,4900,4905,631473
20200717,1038,4900,4905,4895,4900,428371
20200717,1039,4900,4905,4895,4900,224579
20200717,1040,4905,4910,4900,4900,459874
20200717,1041,4900,4905,4895,4895,211182
20200717,1042,4895,4900,4895,4900,677834
20200717,1043,4900,4900,4895,4900,473695
20200717,1044,4900,4900,4895,4895,159601
20200717,1045,4895,4900,4895,4895,57745
20200717,1046,4900,4900,4890,4900,233164
20200717,1047,4900,4905,4895,4900,291324
20200717,1048,4900,4905,4900,4905,59946
20200717,1049,4905,4910,4900,4905,389772
20200717,1050,4905,4910,4900,4905,110861
20200717,1051,4905,4910,4905,4910,276185
20200717,1052,4905,4910,4905,4910,34259
20200717,1053,4905,4915,4905,4910,939085
20200717,1054,4910,4910,4905,4910,72603
20200717,1055,4910,4910,4905,4910,26648
20200717,1056,4910,4910,4900,4905,215354
20200717,1057,4905,4905,4895,4905,578823
20200717,1058,4905,4905,4900,4905,13383
20200717,1059,4900,4905,4895,4900,350743
20200717,1100,4900,4905,4900,4900,58249
20200717,1101,4905,4905,4895,4900,93428
20200717,1102,4905,4910,4905,4905,437167
20200717,1103,4905,4910,4905,4910,34824
20200717,1104,4910,4910,4900,4905,137802
20200717,1105,4905,4905,4900,4900,33084
20200717,1106,4900,4905,4900,4905,21305
20200717,1107,4905,4905,4895,4900,296306
20200717,1108,4900,4900,4895,4900,177078
20200717,1109,4900,4905,4895,4900,62260
20200717,1110,4905,4905,4900,4900,40079
20200717,1111,4905,4905,4895,4900,160556
20200717,1112,4900,4900,4895,4895,31201
20200717,1113,4900,4900,4895,4895,92823
20200717,1114,4895,4900,4895,4900,56026
20200717,1115,4900,4900,4895,4895,708025
20200717,1116,4895,4900,4895,4900,614944
20200717,1117,4900,4900,4895,4900,10936
20200717,1118,4900,4900,4895,4895,20611
20200717,1119,4895,4900,4890,4890,1208256
20200717,1120,4890,4895,4890,4895,52060
20200717,1121,4895,4895,4885,4885,1360139
20200717,1122,4885,4890,4880,4885,621332
20200717,1123,4885,4890,4885,4885,166592
20200717,1124,4890,4890,4885,4890,52717
20200717,1125,4890,4890,4885,4890,92916
20200717,1126,4890,4890,4885,4885,42368
20200717,1127,4885,4890,4885,4890,1522948
20200717,1128,4890,4890,4885,4885,26467
20200717,1129,4885,4890,4885,4885,503315
20200717,1130,4885,4890,4885,4890,667496
20200717,1131,4890,4890,4885,4890,1378153
20200717,1132,4885,4890,4880,4880,290835
20200717,1133,4885,4885,4875,4880,850964
20200717,1134,4880,4885,4875,4880,419032
20200717,1135,4885,4890,4880,4885,252891
20200717,1136,4885,4885,4880,4885,39197
20200717,1137,4885,4885,4880,4885,236298
20200717,1138,4885,4885,4880,4880,85235
20200717,1139,4885,4885,4880,4885,342449
20200717,1140,4885,4885,4880,4885,609732
20200717,1141,4885,4885,4880,4885,49870
20200717,1142,4885,4890,4880,4890,406784
20200717,1143,4885,4890,4885,4885,102250
20200717,1144,4890,4890,4885,4890,221861
20200717,1145,4890,4890,4885,4890,92360
20200717,1146,4890,4890,4885,4885,14788
20200717,1147,4890,4895,4885,4890,439783
20200717,1148,4890,4890,4885,4890,41070
20200717,1149,4890,4890,4885,4885,481066
20200717,1150,4890,4890,4885,4890,102414
20200717,1151,4885,4890,4885,4885,17349
20200717,1152,4890,4895,4885,4895,792534
20200717,1153,4895,4895,4890,4890,115888
20200717,1154,4895,4895,4890,4890,518365
20200717,1155,4890,4895,4885,4895,67952
20200717,1156,4890,4895,4890,4890,111828
20200717,1157,4890,4890,4885,4890,16346
20200717,1158,4890,4890,4880,4890,326084
20200717,1159,4890,4890,4885,4885,93920
20200717,1200,4885,4890,4880,4885,53179
20200717,1201,4890,4890,4885,4890,338520
20200717,1202,4890,4895,4890,4895,91476
20200717,1203,4895,4895,4890,4895,8230
20200717,1204,4895,4895,4890,4890,7580
20200717,1205,4890,4900,4890,4895,446366
20200717,1206,4900,4900,4895,4900,26100
20200717,1207,4900,4900,4895,4895,44305
20200717,1208,4900,4900,4895,4895,256812
20200717,1209,4895,4900,4890,4895,56802
20200717,1210,4895,4900,4890,4895,485517
20200717,1211,4895,4900,4895,4895,8432
20200717,1212,4895,4900,4895,4900,39902
20200717,1213,4900,4900,4895,4900,6606
20200717,1214,4900,4900,4895,4895,221600
20200717,1215,4895,4895,4890,4890,9051
20200717,1216,4895,4900,4890,4890,111727
20200717,1217,4890,4890,4885,4890,714800
20200717,1218,4890,4895,4890,4890,143909
20200717,1219,4895,4895,4890,4890,18866
20200717,1220,4890,4895,4885,4895,102759
20200717,1221,4895,4895,4890,4895,26046
20200717,1222,4895,4895,4890,4895,4658
20200717,1223,4895,4895,4890,4895,487106
20200717,1224,4895,4895,4890,4895,10190
20200717,1225,4895,4895,4885,4890,324698
20200717,1226,4890,4895,4885,4885,42388
20200717,1227,4890,4895,4885,4890,87376
20200717,1228,4895,4895,4890,4895,653131
20200717,1229,4895,4905,4890,4900,1554996
20200717,1230,4900,4900,4895,4900,185373
20200717,1231,4900,4900,4895,4900,198519
20200717,1232,4900,4900,4895,4895,124525
20200717,1233,4895,4900,4890,4895,49561
20200717,1234,4895,4900,4890,4900,60344
20200717,1235,4900,4900,4895,4900,8496
20200717,1236,4900,4900,4890,4900,51534
20200717,1237,4900,4900,4895,4900,11910
20200717,1238,4900,4900,4895,4895,123066
20200717,1239,4895,4895,4890,4895,16734
20200717,1240,4895,4895,4890,4890,15373
20200717,1241,4895,4895,4890,4890,13749
20200717,1242,4890,4895,4890,4895,3634
20200717,1243,4895,4895,4890,4890,681900
20200717,1244,4885,4890,4885,4890,54609
20200717,1245,4890,4890,4885,4885,154795
20200717,1246,4890,4890,4880,4880,471358
20200717,1247,4885,4885,4880,4885,64058
20200717,1248,4885,4885,4880,4885,158260
20200717,1249,4890,4890,4885,4885,258196
20200717,1250,4885,4885,4880,4885,43653
20200717,1251,4885,4890,4880,4890,1185844
20200717,1252,4890,4890,4880,4890,646731
20200717,1253,4890,4890,4885,4885,17378
20200717,1254,4885,4890,4885,4890,20850
20200717,1255,4890,4890,4885,4890,11957
20200717,1256,4890,4890,4885,4890,44730
20200717,1257,4890,4890,4885,4890,24231
20200717,1258,4890,4890,4885,4885,14069
20200717,1259,4885,4890,4885,4890,20013
20200717,1300,4890,4890,4885,4890,455209
20200717,1301,4890,4890,4885,4890,2556
20200717,1302,4890,4890,4885,4890,23057
20200717,1303,4890,4890,4885,4885,19826
20200717,1304,4890,4890,4885,4890,7713
20200717,1305,4890,4890,4885,4890,14236
20200717,1306,4890,4890,4885,4890,12944
20200717,1307,4890,4895,4885,4895,1299188
20200717,1308,4890,4895,4890,4890,61468
20200717,1309,4895,4895,4890,4895,502126
20200717,1310,4895,4905,4895,4900,1529349
20200717,1311,4900,4905,4895,4905,63471
20200717,1312,4905,4905,4895,4900,422567
20200717,1313,4900,4905,4895,4900,47194
20200717,1314,4905,4905,4900,4900,16252
20200717,1315,4905,4905,4900,4905,39905
20200717,1316,4905,4905,4900,4900,704375
20200717,1317,4900,4900,4895,4900,124143
20200717,1318,4895,4900,4895,4895,18300
20200717,1319,4900,4900,4895,4895,34883
20200717,1320,4895,4900,4895,4895,23647
20200717,1321,4895,4900,4895,4900,140962
20200717,1322,4900,4900,4895,4900,17435
20200717,1323,4895,4900,4895,4900,8064
20200717,1324,4900,4900,4895,4900,102308
20200717,1325,4900,4900,4895,4900,7848
20200717,1326,4895,4900,4895,4900,14197
20200717,1327,4900,4900,4895,4895,11334
20200717,1328,4900,4900,4890,4895,276445
20200717,1329,4895,4895,4890,4895,25905
20200717,1330,4895,4895,4890,4895,22677
20200717,1331,4895,4895,4885,4895,487200
20200717,1332,4890,4900,4890,4900,149622
20200717,1333,4900,4905,4895,4900,639980
20200717,1334,4895,4905,4895,4900,214541
20200717,1335,4900,4900,4895,4895,18614
20200717,1336,4900,4900,4895,4895,17199
20200717,1337,4900,4900,4895,4900,137321
20200717,1338,4900,4900,4895,4900,17973
20200717,1339,4900,4900,4895,4895,7431
20200717,1340,4900,4900,4895,4900,28430
20200717,1341,4900,4900,4895,4900,17219
20200717,1342,4900,4900,4895,4900,45083
20200717,1343,4900,4900,4895,4900,1988
20200717,1344,4895,4900,4895,4895,3056
20200717,1345,4900,4900,4895,4900,1872
20200717,1346,4895,4905,4895,4900,606142
20200717,1347,4905,4905,4900,4905,9344
20200717,1348,4905,4910,4900,4905,1869126
20200717,1349,4910,4910,4905,4910,133363
20200717,1350,4910,4910,4905,4905,21939
20200717,1351,4905,4910,4905,4905,75275
20200717,1352,4910,4910,4900,4905,810932
20200717,1353,4905,4910,4905,4905,48024
20200717,1354,4905,4910,4905,4905,30921
20200717,1355,4910,4915,4910,4910,714622
20200717,1356,4915,4915,4905,4910,269303
20200717,1357,4910,4910,4905,4910,77925
20200717,1358,4910,4910,4905,4910,90796
20200717,1359,4910,4910,4905,4910,5134
20200717,1400,4910,4910,4905,4910,24608
20200717,1401,4910,4915,4905,4915,774343
20200717,1402,4910,4915,4905,4915,426495
20200717,1403,4910,4915,4905,4910,161923
20200717,1404,4905,4910,4905,4905,13452
20200717,1405,4905,4910,4905,4905,337122
20200717,1406,4900,4905,4900,4905,52586
20200717,1407,4905,4910,4900,4910,412482
20200717,1408,4905,4905,4900,4905,37253
20200717,1409,4905,4905,4900,4905,6538
20200717,1410,4905,4905,4900,4900,339846
20200717,1411,4900,4905,4895,4900,215041
20200717,1412,4905,4905,4900,4905,8846
20200717,1413,4905,4905,4900,4900,33918
20200717,1414,4905,4905,4900,4905,43988
20200717,1415,4905,4910,4900,4910,356486
20200717,1416,4910,4910,4905,4910,124271
20200717,1417,4905,4910,4905,4910,371978
20200717,1418,4910,4910,4905,4905,134987
20200717,1419,4910,4910,4905,4905,66845
20200717,1420,4905,4910,4905,4905,71594
20200717,1421,4910,4910,4905,4905,85403
20200717,1422,4910,4910,4900,4905,185745
20200717,1423,4905,4910,4905,4905,15283
20200717,1424,4905,4910,4900,4905,108561
20200717,1425,4905,4905,4900,4905,14771
20200717,1426,4905,4910,4900,4910,233323
20200717,1427,4905,4910,4905,4910,52290
20200717,1428,4910,4910,4905,4905,196212
20200717,1429,4905,4910,4900,4905,239067
20200717,1430,4905,4910,4905,4910,520673
20200717,1431,4910,4910,4905,4910,17443
20200717,1432,4910,4910,4905,4910,207671
20200717,1433,4910,4920,4905,4915,656166
20200717,1434,4920,4920,4910,4915,211582
20200717,1435,4915,4915,4910,4910,205594
20200717,1436,4910,4915,4910,4915,31923
20200717,1437,4915,4915,4910,4915,35277
20200717,1438,4915,4915,4905,4910,534069
20200717,1439,4910,4910,4905,4905,21198
20200717,1440,4910,4910,4900,4905,537924
20200717,1441,4905,4910,4905,4905,24232
20200717,1442,4905,4910,4905,4905,20929
20200717,1443,4910,4910,4900,4900,85409
20200717,1444,4900,4905,4900,4905,27415
20200717,1445,4905,4905,4900,4900,35800
20200717,1446,4905,4905,4900,4905,81638
20200717,1447,4905,4905,4900,4905,33801
20200717,1448,4905,4910,4900,4900,347516
20200717,1449,4905,4905,4900,4905,13122
20200717,1450,4905,4905,4900,4905,246769
20200717,1451,4910,4910,4900,4905,88900
20200717,1452,4905,4905,4900,4900,52411
20200717,1453,4905,4905,4900,4900,19266
20200717,1454,4905,4905,4900,4905,13959
20200717,1455,4905,4905,4900,4905,44254
20200717,1456,4905,4905,4900,4905,232829
20200717,1457,4905,4905,4900,4900,70896
20200717,1458,4905,4905,4900,4905,20594
20200717,1459,4900,4905,4895,4895,1150537
20200717,1500,4895,4900,4895,4895,142131
20200717,1501,4900,4900,4890,4890,409039
20200717,1502,4895,4895,4890,4890,76173
20200717,1503,4890,4895,4890,4890,88169
20200717,1504,4895,4895,4890,4890,53430
20200717,1505,4895,4895,4890,4890,120173
20200717,1506,4895,4900,4890,4895,314578
20200717,1507,4895,4900,4890,4895,362989
20200717,1508,4895,4900,4890,4895,100206
20200717,1509,4895,4895,4890,4895,41014
20200717,1510,4895,4895,4885,4890,773637
20200717,1511,4890,4890,4885,4885,952251
20200717,1512,4885,4890,4885,4890,266406
20200717,1513,4890,4890,4885,4885,24002
20200717,1514,4890,4890,4885,4890,552815
20200717,1515,4890,4895,4885,4890,781668
20200717,1516,4890,4895,4885,4885,305796
20200717,1517,4885,4890,4885,4890,420422
20200717,1518,4890,4890,4880,4885,755167
20200717,1519,4885,4890,4880,4885,478868
20200717,1520,4885,4890,4885,4890,372788
20200717,1530,4890,4890,4890,4890,1348959