날짜,시간,시가,고가,저가,종가,거래량
20200527,0901,11000,11030,10975,11015,1443253
20200527,0902,11015,11020,10995,11020,311806
20200527,0903,11015,11035,11010,11025,295702
20200527,0904,11025,11030,11010,11030,225954
20200527,0905,11025,11045,11020,11040,322559
20200527,0906,11040,11040,11015,11020,600107
20200527,0907,11025,11045,11020,11030,357776
20200527,0908,11030,11035,10995,11005,896578
20200527,0909,11000,11005,10985,10990,364116
20200527,0910,10990,11005,10980,11000,300066
20200527,0911,11000,11005,10985,10990,193756
20200527,0912,10990,11005,10985,11000,144144
20200527,0913,11000,11005,10985,10995,195310
20200527,0914,10995,11005,10995,11000,70627
20200527,0915,11000,11005,10980,11000,263637
20200527,0916,11000,11010,10990,10995,236538
20200527,0917,10995,10995,10980,10990,131837
20200527,0918,10990,11000,10975,10995,336104
20200527,0919,10995,11005,10995,11000,190223
20200527,0920,11000,11010,10995,11005,112276
20200527,0921,11010,11015,11000,11005,196516
20200527,0922,11010,11025,11005,11025,305162
20200527,0923,11025,11025,11010,11015,241475
20200527,0924,11015,11025,11010,11015,131423
20200527,0925,11015,11020,11010,11020,163006
20200527,0926,11020,11025,11010,11025,124275
20200527,0927,11025,11040,11020,11040,295217
20200527,0928,11035,11040,11030,11040,252931
20200527,0929,11035,11050,11030,11050,196763
20200527,0930,11050,11050,11040,11040,476392
20200527,0931,11040,11060,11035,11035,315678
20200527,0932,11035,11045,11030,11045,302613
20200527,0933,11045,11070,11045,11070,405902
20200527,0934,11070,11070,11055,11070,318958
20200527,0935,11065,11070,11055,11065,348885
20200527,0936,11060,11070,11060,11065,162484
20200527,0937,11060,11065,11055,11060,117765
20200527,0938,11060,11065,11055,11065,188119
20200527,0939,11065,11075,11065,11070,319556
20200527,0940,11075,11080,11070,11080,258021
20200527,0941,11080,11085,11070,11070,327368
20200527,0942,11075,11080,11070,11075,127155
20200527,0943,11075,11075,11065,11065,159257
20200527,0944,11070,11070,11055,11055,391090
20200527,0945,11055,11060,11045,11050,269106
20200527,0946,11050,11060,11050,11055,123373
20200527,0947,11055,11065,11050,11065,95091
20200527,0948,11060,11095,11060,11095,494331
20200527,0949,11090,11110,11090,11110,384917
20200527,0950,11105,11110,11095,11105,282279
20200527,0951,11110,11120,11105,11110,611666
20200527,0952,11110,11135,11110,11135,273136
20200527,0953,11135,11155,11135,11150,494333
20200527,0954,11150,11160,11140,11160,600099
20200527,0955,11155,11180,11155,11170,289226
20200527,0956,11170,11180,11160,11165,486186
20200527,0957,11160,11170,11150,11160,284868
20200527,0958,11160,11175,11160,11165,433132
20200527,0959,11165,11175,11160,11175,145405
20200527,1000,11175,11180,11160,11160,428176
20200527,1001,11160,11210,11160,11205,878916
20200527,1002,11210,11220,11200,11215,367644
20200527,1003,11215,11220,11200,11210,455386
20200527,1004,11210,11215,11200,11210,227528
20200527,1005,11210,11220,11205,11215,288329
20200527,1006,11215,11220,11205,11210,284431
20200527,1007,11210,11220,11200,11215,276320
20200527,1008,11220,11220,11210,11215,96202
20200527,1009,11215,11235,11210,11230,362078
20200527,1010,11230,11245,11230,11240,478383
20200527,1011,11235,11240,11225,11225,277358
20200527,1012,11225,11225,11200,11200,292257
20200527,1013,11205,11220,11200,11220,242278
20200527,1014,11220,11220,11200,11205,440020
20200527,1015,11200,11220,11200,11215,247954
20200527,1016,11215,11235,11205,11220,633960
20200527,1017,11215,11235,11215,11230,492693
20200527,1018,11230,11240,11225,11240,422877
20200527,1019,11240,11240,11225,11240,252264
20200527,1020,11235,11240,11215,11215,251469
20200527,1021,11215,11220,11205,11220,182740
20200527,1022,11220,11230,11200,11200,299487
20200527,1023,11200,11210,11195,11195,496642
20200527,1024,11200,11205,11190,11195,204620
20200527,1025,11200,11205,11190,11205,372156
20200527,1026,11200,11210,11195,11205,230430
20200527,1027,11205,11215,11200,11205,276143
20200527,1028,11205,11210,11200,11210,71465
20200527,1029,11205,11210,11195,11205,136696
20200527,1030,11205,11210,11200,11200,97315
20200527,1031,11205,11210,11195,11195,241487
20200527,1032,11195,11205,11195,11205,114085
20200527,1033,11205,11205,11180,11180,344100
20200527,1034,11180,11190,11180,11190,101773
20200527,1035,11190,11200,11185,11195,103416
20200527,1036,11200,11220,11190,11190,700150
20200527,1037,11190,11195,11175,11195,258286
20200527,1038,11195,11200,11180,11190,172353
20200527,1039,11195,11195,11185,11190,81632
20200527,1040,11185,11205,11185,11205,253428
20200527,1041,11205,11210,11195,11205,332010
20200527,1042,11205,11215,11200,11215,189357
20200527,1043,11210,11220,11205,11215,230689
20200527,1044,11215,11220,11210,11215,116307
20200527,1045,11215,11215,11195,11205,335075
20200527,1046,11200,11215,11200,11205,89653
20200527,1047,11205,11220,11205,11215,132394
20200527,1048,11215,11220,11205,11215,89212
20200527,1049,11215,11220,11200,11200,443062
20200527,1050,11195,11200,11190,11190,129893
20200527,1051,11190,11195,11170,11170,412213
20200527,1052,11170,11175,11145,11155,950424
20200527,1053,11150,11165,11145,11150,212083
20200527,1054,11150,11155,11140,11145,238687
20200527,1055,11145,11145,11125,11130,359368
20200527,1056,11135,11145,11125,11140,200104
20200527,1057,11140,11145,11120,11130,288711
20200527,1058,11130,11140,11125,11135,274822
20200527,1059,11135,11155,11130,11150,224248
20200527,1100,11150,11155,11145,11150,308446
20200527,1101,11145,11155,11135,11140,204159
20200527,1102,11140,11155,11135,11145,124776
20200527,1103,11145,11145,11125,11140,308549
20200527,1104,11140,11140,11125,11135,116289
20200527,1105,11135,11135,11110,11120,336324
20200527,1106,11125,11135,11115,11125,193440
20200527,1107,11125,11130,11110,11125,199278
20200527,1108,11120,11125,11110,11120,88347
20200527,1109,11115,11120,11110,11110,232561
20200527,1110,11105,11110,11085,11100,451303
20200527,1111,11095,11100,11075,11095,285759
20200527,1112,11090,11095,11065,11070,295654
20200527,1113,11070,11080,11060,11080,354007
20200527,1114,11075,11085,11070,11080,82978
20200527,1115,11080,11080,11065,11070,177038
20200527,1116,11070,11070,11055,11065,228040
20200527,1117,11060,11070,11055,11060,190820
20200527,1118,11060,11075,11055,11075,67358
20200527,1119,11075,11075,11055,11065,151653
20200527,1120,11065,11065,11045,11050,202978
20200527,1121,11045,11050,11035,11040,308046
20200527,1122,11040,11040,11025,11025,184775
20200527,1123,11025,11025,11000,11000,394374
20200527,1124,11000,11005,10995,11000,308100
20200527,1125,11000,11045,10995,11035,346960
20200527,1126,11035,11060,11030,11055,262807
20200527,1127,11055,11060,11045,11055,302059
20200527,1128,11055,11055,11045,11050,117376
20200527,1129,11055,11080,11050,11080,221414
20200527,1130,11075,11080,11065,11075,394103
20200527,1131,11070,11080,11070,11080,155632
20200527,1132,11080,11090,11075,11085,223750
20200527,1133,11090,11095,11080,11085,411111
20200527,1134,11085,11095,11080,11080,205606
20200527,1135,11085,11085,11065,11075,191875
20200527,1136,11075,11085,11075,11075,180284
20200527,1137,11080,11080,11065,11065,71615
20200527,1138,11065,11075,11060,11070,175822
20200527,1139,11070,11080,11065,11070,103339
20200527,1140,11065,11075,11060,11060,92515
20200527,1141,11060,11080,11050,11075,172286
20200527,1142,11080,11095,11075,11095,214816
20200527,1143,11090,11095,11085,11095,217107
20200527,1144,11095,11100,11090,11095,80650
20200527,1145,11095,11105,11085,11090,251564
20200527,1146,11090,11100,11090,11095,78344
20200527,1147,11095,11100,11085,11100,128775
20200527,1148,11100,11115,11100,11115,173827
20200527,1149,11110,11120,11110,11120,154506
20200527,1150,11120,11120,11110,11115,243761
20200527,1151,11115,11120,11105,11115,167940
20200527,1152,11115,11125,11115,11120,163083
20200527,1153,11120,11120,11105,11105,47415
20200527,1154,11110,11120,11105,11115,54151
20200527,1155,11115,11120,11110,11120,111017
20200527,1156,11115,11120,11110,11120,26072
20200527,1157,11120,11120,11110,11115,76974
20200527,1158,11115,11120,11110,11120,55270
20200527,1159,11120,11135,11120,11130,291985
20200527,1200,11130,11145,11130,11145,218165
20200527,1201,11140,11145,11130,11140,198510
20200527,1202,11140,11150,11130,11140,203699
20200527,1203,11145,11145,11135,11140,101732
20200527,1204,11140,11145,11135,11140,85968
20200527,1205,11140,11140,11130,11135,48355
20200527,1206,11135,11145,11135,11145,171796
20200527,1207,11140,11150,11140,11145,127208
20200527,1208,11140,11140,11135,11135,75207
20200527,1209,11140,11145,11130,11130,103638
20200527,1210,11135,11135,11120,11120,162438
20200527,1211,11120,11145,11120,11140,337280
20200527,1212,11140,11145,11135,11145,168900
20200527,1213,11145,11145,11135,11140,26798
20200527,1214,11140,11140,11130,11135,76988
20200527,1215,11135,11135,11130,11130,33448
20200527,1216,11135,11140,11130,11135,88296
20200527,1217,11135,11140,11130,11135,55299
20200527,1218,11140,11150,11135,11140,164687
20200527,1219,11135,11145,11135,11140,57619
20200527,1220,11145,11145,11135,11140,28389
20200527,1221,11140,11145,11130,11145,167124
20200527,1222,11145,11155,11145,11150,140944
20200527,1223,11150,11155,11145,11150,77931
20200527,1224,11150,11150,11135,11140,113449
20200527,1225,11140,11150,11135,11145,85165
20200527,1226,11145,11160,11145,11155,167553
20200527,1227,11155,11160,11150,11160,46435
20200527,1228,11155,11180,11155,11175,423102
20200527,1229,11175,11175,11160,11170,225031
20200527,1230,11170,11170,11160,11165,145037
20200527,1231,11170,11175,11165,11170,93168
20200527,1232,11170,11175,11165,11170,98952
20200527,1233,11170,11175,11165,11165,81975
20200527,1234,11165,11175,11165,11170,54600
20200527,1235,11170,11180,11170,11180,134531
20200527,1236,11180,11190,11170,11180,324655
20200527,1237,11180,11185,11175,11185,44401
20200527,1238,11180,11200,11180,11195,321588
20200527,1239,11195,11200,11190,11190,264079
20200527,1240,11190,11200,11190,11190,174595
20200527,1241,11185,11190,11180,11190,211167
20200527,1242,11190,11195,11180,11185,180319
20200527,1243,11180,11190,11180,11180,95282
20200527,1244,11180,11185,11175,11180,83731
20200527,1245,11175,11185,11170,11170,207092
20200527,1246,11175,11180,11170,11175,74926
20200527,1247,11170,11170,11160,11160,195457
20200527,1248,11165,11175,11165,11170,53517
20200527,1249,11170,11175,11165,11170,109318
20200527,1250,11165,11180,11165,11180,175843
20200527,1251,11180,11185,11175,11175,224958
20200527,1252,11180,11185,11170,11175,155009
20200527,1253,11175,11180,11170,11175,53579
20200527,1254,11175,11180,11170,11175,37237
20200527,1255,11175,11180,11175,11175,127668
20200527,1256,11175,11180,11170,11175,43885
20200527,1257,11175,11175,11155,11155,234050
20200527,1258,11155,11160,11150,11150,152934
20200527,1259,11150,11155,11140,11140,289548
20200527,1300,11140,11145,11135,11135,159764
20200527,1301,11135,11145,11130,11135,189814
20200527,1302,11140,11155,11140,11155,155187
20200527,1303,11160,11160,11150,11155,139681
20200527,1304,11150,11165,11150,11165,64037
20200527,1305,11160,11170,11160,11160,214936
20200527,1306,11160,11160,11145,11155,135598
20200527,1307,11150,11150,11140,11145,43378
20200527,1308,11145,11145,11125,11130,325169
20200527,1309,11125,11130,11115,11125,165994
20200527,1310,11130,11140,11120,11130,223090
20200527,1311,11125,11145,11125,11140,60294
20200527,1312,11140,11140,11135,11135,54959
20200527,1313,11135,11150,11135,11145,102095
20200527,1314,11145,11145,11125,11130,104014
20200527,1315,11125,11130,11120,11125,98530
20200527,1316,11130,11135,11125,11125,56839
20200527,1317,11130,11135,11125,11130,34755
20200527,1318,11135,11135,11120,11120,78346
20200527,1319,11125,11135,11120,11130,85742
20200527,1320,11130,11135,11125,11130,28547
20200527,1321,11130,11135,11125,11125,101484
20200527,1322,11130,11130,11120,11125,14655
20200527,1323,11130,11135,11125,11125,45429
20200527,1324,11125,11150,11125,11140,142286
20200527,1325,11145,11150,11140,11150,119150
20200527,1326,11145,11155,11145,11155,120941
20200527,1327,11155,11170,11150,11165,220014
20200527,1328,11165,11170,11160,11165,97002
20200527,1329,11170,11170,11165,11165,31510
20200527,1330,11170,11180,11165,11180,343777
20200527,1331,11180,11180,11170,11170,160019
20200527,1332,11170,11175,11160,11165,119536
20200527,1333,11160,11170,11160,11160,58024
20200527,1334,11160,11170,11150,11155,205565
20200527,1335,11155,11155,11145,11145,124285
20200527,1336,11145,11150,11140,11140,85288
20200527,1337,11140,11150,11135,11145,85973
20200527,1338,11145,11155,11140,11150,33783
20200527,1339,11155,11155,11145,11145,176152
20200527,1340,11145,11150,11140,11140,77291
20200527,1341,11140,11150,11140,11145,66063
20200527,1342,11145,11150,11135,11145,134084
20200527,1343,11145,11150,11140,11145,70368
20200527,1344,11145,11145,11135,11140,59527
20200527,1345,11135,11145,11135,11140,30836
20200527,1346,11140,11145,11135,11145,201734
20200527,1347,11145,11170,11145,11165,268046
20200527,1348,11165,11170,11155,11165,121527
20200527,1349,11165,11170,11160,11170,52239
20200527,1350,11165,11175,11160,11170,208887
20200527,1351,11170,11175,11160,11160,39500
20200527,1352,11165,11170,11160,11160,33204
20200527,1353,11160,11165,11155,11155,160408
20200527,1354,11160,11160,11145,11150,125293
20200527,1355,11150,11155,11145,11150,61040
20200527,1356,11150,11165,11150,11160,170083
20200527,1357,11160,11160,11150,11155,18737
20200527,1358,11155,11160,11150,11160,58979
20200527,1359,11160,11160,11150,11150,42739
20200527,1400,11150,11160,11145,11150,117405
20200527,1401,11155,11155,11135,11140,258346
20200527,1402,11140,11145,11130,11135,144567
20200527,1403,11135,11140,11130,11140,118097
20200527,1404,11135,11150,11135,11150,121663
20200527,1405,11145,11150,11140,11145,57642
20200527,1406,11145,11165,11140,11165,383021
20200527,1407,11160,11165,11155,11160,199027
20200527,1408,11160,11165,11155,11155,109007
20200527,1409,11155,11155,11150,11150,48902
20200527,1410,11150,11155,11130,11140,332778
20200527,1411,11140,11145,11130,11140,145222
20200527,1412,11135,11145,11135,11140,143499
20200527,1413,11140,11145,11135,11135,48115
20200527,1414,11140,11140,11115,11125,470949
20200527,1415,11125,11130,11120,11125,115875
20200527,1416,11120,11125,11105,11115,220211
20200527,1417,11115,11125,11115,11120,109272
20200527,1418,11120,11130,11115,11125,141514
20200527,1419,11125,11125,11115,11115,315900
20200527,1420,11110,11125,11110,11120,104214
20200527,1421,11125,11130,11120,11125,164863
20200527,1422,11125,11135,11120,11130,46096
20200527,1423,11130,11135,11125,11130,61857
20200527,1424,11125,11130,11120,11130,56881
20200527,1425,11130,11130,11120,11125,25896
20200527,1426,11120,11135,11115,11135,88657
20200527,1427,11130,11140,11125,11130,123805
20200527,1428,11135,11145,11130,11135,170466
20200527,1429,11135,11140,11125,11130,134465
20200527,1430,11130,11135,11130,11130,21909
20200527,1431,11130,11135,11115,11125,151160
20200527,1432,11125,11135,11125,11130,58477
20200527,1433,11130,11135,11125,11130,53198
20200527,1434,11130,11130,11115,11115,86591
20200527,1435,11115,11120,11110,11115,97791
20200527,1436,11115,11125,11115,11120,58765
20200527,1437,11115,11125,11110,11120,123603
20200527,1438,11120,11125,11115,11115,123709
20200527,1439,11120,11130,11115,11130,193517
20200527,1440,11130,11145,11125,11140,339750
20200527,1441,11140,11150,11135,11140,227951
20200527,1442,11140,11140,11130,11135,100083
20200527,1443,11130,11150,11130,11140,163694
20200527,1444,11145,11145,11140,11145,16171
20200527,1445,11145,11145,11140,11140,93270
20200527,1446,11135,11140,11130,11140,124470
20200527,1447,11135,11140,11135,11140,75956
20200527,1448,11140,11140,11130,11130,48626
20200527,1449,11130,11135,11125,11130,62506
20200527,1450,11130,11135,11125,11125,136221
20200527,1451,11120,11120,11110,11120,275207
20200527,1452,11120,11140,11120,11130,235333
20200527,1453,11130,11130,11115,11115,139718
20200527,1454,11120,11120,11095,11100,436245
20200527,1455,11100,11100,11090,11090,302109
20200527,1456,11085,11095,11080,11085,193904
20200527,1457,11090,11095,11075,11085,635703
20200527,1458,11080,11095,11080,11090,118171
20200527,1459,11085,11095,11085,11095,159755
20200527,1500,11095,11105,11095,11100,182597
20200527,1501,11100,11105,11080,11080,132259
20200527,1502,11085,11105,11080,11100,159585
20200527,1503,11100,11110,11085,11090,102102
20200527,1504,11090,11105,11085,11105,143240
20200527,1505,11105,11110,11100,11105,132671
20200527,1506,11105,11110,11100,11105,121137
20200527,1507,11105,11105,11090,11100,150554
20200527,1508,11100,11110,11095,11100,113687
20200527,1509,11105,11115,11100,11105,143915
20200527,1510,11105,11110,11100,11110,31007
20200527,1511,11105,11120,11105,11120,198532
20200527,1512,11120,11130,11115,11125,103997
20200527,1513,11125,11130,11120,11125,77510
20200527,1514,11125,11130,11120,11120,25696
20200527,1515,11120,11125,11120,11125,145998
20200527,1516,11125,11135,11125,11125,226312
20200527,1517,11130,11145,11125,11135,255354
20200527,1518,11135,11140,11135,11135,95414
20200527,1519,11135,11140,11130,11140,99296
20200527,1520,11135,11140,11135,11140,234240
20200527,1530,11130,11130,11130,11130,483733