날짜,시간,시가,고가,저가,종가,거래량
20200528,0901,11295,11320,11290,11305,1724407
20200528,0902,11310,11335,11305,11310,887300
20200528,0903,11315,11330,11310,11315,605061
20200528,0904,11320,11320,11285,11290,469750
20200528,0905,11290,11295,11260,11275,764303
20200528,0906,11275,11285,11260,11280,534515
20200528,0907,11280,11305,11275,11295,482049
20200528,0908,11295,11310,11290,11300,341384
20200528,0909,11300,11305,11290,11290,209887
20200528,0910,11295,11295,11280,11285,296311
20200528,0911,11290,11300,11280,11295,189550
20200528,0912,11295,11305,11295,11300,184736
20200528,0913,11300,11310,11295,11305,286274
20200528,0914,11305,11310,11295,11300,310714
20200528,0915,11300,11300,11275,11280,269357
20200528,0916,11275,11300,11275,11295,260465
20200528,0917,11295,11315,11295,11310,800264
20200528,0918,11310,11340,11310,11335,586622
20200528,0919,11335,11350,11335,11340,456677
20200528,0920,11340,11350,11335,11350,299041
20200528,0921,11350,11350,11330,11330,298948
20200528,0922,11330,11335,11315,11320,315330
20200528,0923,11325,11345,11320,11340,228889
20200528,0924,11345,11345,11335,11340,151963
20200528,0925,11340,11345,11330,11340,167798
20200528,0926,11345,11345,11320,11325,104965
20200528,0927,11320,11325,11300,11300,381225
20200528,0928,11300,11325,11300,11320,197660
20200528,0929,11320,11330,11310,11330,218913
20200528,0930,11330,11345,11330,11335,290939
20200528,0931,11335,11340,11325,11330,218685
20200528,0932,11330,11340,11325,11335,148288
20200528,0933,11335,11345,11335,11345,256963
20200528,0934,11345,11350,11330,11340,377214
20200528,0935,11340,11340,11305,11310,459704
20200528,0936,11310,11335,11305,11335,226150
20200528,0937,11330,11335,11315,11320,143282
20200528,0938,11320,11320,11300,11310,214692
20200528,0939,11310,11315,11300,11310,139084
20200528,0940,11305,11320,11300,11305,86474
20200528,0941,11310,11315,11305,11310,134322
20200528,0942,11310,11325,11310,11325,73525
20200528,0943,11325,11330,11315,11320,129894
20200528,0944,11325,11330,11320,11320,101834
20200528,0945,11320,11330,11315,11325,245611
20200528,0946,11325,11330,11315,11325,106241
20200528,0947,11330,11330,11320,11330,150541
20200528,0948,11325,11335,11325,11330,128065
20200528,0949,11330,11360,11325,11355,842536
20200528,0950,11355,11400,11355,11395,799616
20200528,0951,11395,11400,11385,11395,462782
20200528,0952,11395,11405,11390,11405,652820
20200528,0953,11405,11420,11400,11420,366649
20200528,0954,11420,11420,11410,11415,447873
20200528,0955,11410,11420,11405,11405,290385
20200528,0956,11410,11415,11400,11415,305261
20200528,0957,11415,11425,11400,11410,639234
20200528,0958,11410,11415,11390,11390,305260
20200528,0959,11390,11400,11385,11385,212116
20200528,1000,11385,11390,11380,11385,215664
20200528,1001,11385,11400,11375,11400,195644
20200528,1002,11400,11405,11385,11390,305768
20200528,1003,11385,11390,11360,11365,450015
20200528,1004,11365,11375,11350,11370,229854
20200528,1005,11370,11375,11365,11370,114608
20200528,1006,11370,11370,11350,11365,346961
20200528,1007,11365,11370,11355,11370,174783
20200528,1008,11370,11380,11370,11380,178466
20200528,1009,11375,11385,11375,11375,108778
20200528,1010,11375,11395,11375,11395,133860
20200528,1011,11390,11395,11370,11370,262584
20200528,1012,11375,11375,11345,11350,392614
20200528,1013,11350,11360,11350,11350,86359
20200528,1014,11355,11355,11330,11335,367659
20200528,1015,11330,11335,11320,11325,252469
20200528,1016,11325,11325,11300,11315,717677
20200528,1017,11315,11320,11300,11300,361836
20200528,1018,11305,11305,11285,11290,668613
20200528,1019,11295,11295,11280,11290,936198
20200528,1020,11290,11310,11290,11310,217080
20200528,1021,11310,11315,11300,11310,256164
20200528,1022,11310,11315,11300,11305,226741
20200528,1023,11305,11315,11300,11300,173394
20200528,1024,11300,11315,11300,11315,99758
20200528,1025,11315,11325,11310,11310,159082
20200528,1026,11310,11320,11310,11315,150033
20200528,1027,11315,11320,11300,11300,112119
20200528,1028,11305,11315,11300,11300,191004
20200528,1029,11295,11315,11295,11315,172151
20200528,1030,11315,11330,11315,11330,175195
20200528,1031,11325,11330,11320,11325,150938
20200528,1032,11330,11360,11325,11355,453281
20200528,1033,11355,11365,11355,11360,402295
20200528,1034,11360,11390,11355,11380,631215
20200528,1035,11385,11385,11365,11370,378219
20200528,1036,11370,11385,11370,11380,378288
20200528,1037,11380,11385,11360,11365,257521
20200528,1038,11365,11380,11360,11360,369540
20200528,1039,11365,11365,11350,11355,354825
20200528,1040,11355,11365,11350,11360,163270
20200528,1041,11360,11360,11345,11350,213640
20200528,1042,11355,11380,11350,11375,190625
20200528,1043,11375,11375,11355,11360,238972
20200528,1044,11365,11375,11355,11375,115398
20200528,1045,11370,11385,11370,11385,315755
20200528,1046,11385,11385,11365,11370,160862
20200528,1047,11370,11375,11365,11375,71599
20200528,1048,11370,11375,11365,11365,222385
20200528,1049,11365,11375,11360,11360,194683
20200528,1050,11365,11375,11360,11365,106768
20200528,1051,11365,11395,11365,11390,503184
20200528,1052,11395,11400,11385,11385,486571
20200528,1053,11385,11395,11385,11390,241854
20200528,1054,11390,11405,11385,11395,436223
20200528,1055,11400,11405,11395,11400,240352
20200528,1056,11400,11410,11400,11405,195758
20200528,1057,11405,11410,11400,11405,227513
20200528,1058,11400,11405,11385,11390,242061
20200528,1059,11390,11395,11375,11380,143512
20200528,1100,11380,11385,11370,11375,195248
20200528,1101,11375,11375,11355,11365,197808
20200528,1102,11365,11375,11355,11375,169409
20200528,1103,11375,11375,11365,11375,71739
20200528,1104,11370,11385,11365,11380,122095
20200528,1105,11380,11385,11365,11380,201388
20200528,1106,11380,11385,11370,11380,111533
20200528,1107,11380,11385,11370,11375,120957
20200528,1108,11375,11380,11365,11370,184504
20200528,1109,11365,11380,11365,11370,163041
20200528,1110,11370,11380,11365,11375,46680
20200528,1111,11370,11380,11370,11375,55058
20200528,1112,11375,11380,11370,11375,53232
20200528,1113,11380,11390,11380,11390,192471
20200528,1114,11390,11395,11375,11380,366894
20200528,1115,11385,11385,11375,11380,81444
20200528,1116,11380,11385,11375,11380,90281
20200528,1117,11385,11390,11380,11385,298613
20200528,1118,11385,11385,11365,11370,270178
20200528,1119,11370,11390,11365,11385,228856
20200528,1120,11380,11395,11380,11390,57151
20200528,1121,11390,11390,11380,11385,95230
20200528,1122,11385,11390,11375,11380,81939
20200528,1123,11380,11380,11360,11375,241637
20200528,1124,11370,11375,11360,11365,169701
20200528,1125,11370,11370,11355,11365,203770
20200528,1126,11365,11365,11360,11365,23283
20200528,1127,11360,11370,11355,11360,189569
20200528,1128,11360,11365,11350,11360,323042
20200528,1129,11360,11365,11355,11365,72982
20200528,1130,11360,11365,11350,11360,94489
20200528,1131,11350,11355,11340,11350,424715
20200528,1132,11345,11355,11345,11355,102396
20200528,1133,11355,11360,11345,11350,197485
20200528,1134,11350,11350,11340,11345,48867
20200528,1135,11340,11350,11335,11335,199094
20200528,1136,11335,11355,11335,11350,64996
20200528,1137,11355,11355,11350,11350,93758
20200528,1138,11350,11350,11340,11350,153496
20200528,1139,11350,11355,11345,11345,34314
20200528,1140,11345,11345,11335,11335,233983
20200528,1141,11335,11345,11335,11340,207481
20200528,1142,11335,11345,11330,11330,86484
20200528,1143,11335,11340,11330,11340,58896
20200528,1144,11345,11350,11340,11345,79765
20200528,1145,11345,11350,11335,11340,214387
20200528,1146,11340,11345,11325,11340,171034
20200528,1147,11335,11345,11330,11335,149498
20200528,1148,11340,11340,11325,11325,291184
20200528,1149,11325,11335,11315,11325,429908
20200528,1150,11330,11330,11320,11325,111907
20200528,1151,11325,11330,11315,11320,585030
20200528,1152,11320,11320,11315,11315,70256
20200528,1153,11310,11315,11305,11310,416411
20200528,1154,11315,11315,11305,11305,69607
20200528,1155,11310,11310,11295,11305,373725
20200528,1156,11305,11320,11305,11315,299541
20200528,1157,11315,11325,11315,11320,150199
20200528,1158,11320,11325,11310,11315,314053
20200528,1159,11310,11320,11310,11315,141144
20200528,1200,11315,11315,11300,11305,159670
20200528,1201,11305,11305,11285,11290,279851
20200528,1202,11290,11295,11280,11285,548139
20200528,1203,11285,11295,11280,11290,281854
20200528,1204,11290,11300,11280,11295,215650
20200528,1205,11295,11295,11280,11285,178940
20200528,1206,11285,11295,11280,11290,351735
20200528,1207,11290,11290,11275,11285,482532
20200528,1208,11280,11280,11255,11265,486954
20200528,1209,11265,11285,11250,11285,391380
20200528,1210,11285,11295,11280,11295,129259
20200528,1211,11290,11290,11280,11285,107423
20200528,1212,11285,11285,11265,11270,132783
20200528,1213,11275,11280,11265,11280,157655
20200528,1214,11280,11290,11275,11285,143143
20200528,1215,11285,11285,11275,11280,94213
20200528,1216,11285,11290,11275,11285,292408
20200528,1217,11285,11290,11275,11285,139519
20200528,1218,11285,11290,11280,11285,188604
20200528,1219,11290,11290,11275,11280,170247
20200528,1220,11280,11280,11265,11270,211466
20200528,1221,11270,11290,11270,11285,158887
20200528,1222,11285,11290,11280,11285,109099
20200528,1223,11285,11285,11270,11275,55978
20200528,1224,11270,11270,11245,11245,346169
20200528,1225,11245,11245,11230,11235,358114
20200528,1226,11235,11245,11230,11240,143769
20200528,1227,11240,11255,11235,11250,210087
20200528,1228,11250,11250,11235,11240,107552
20200528,1229,11235,11240,11225,11225,124470
20200528,1230,11225,11235,11220,11230,163251
20200528,1231,11225,11230,11210,11220,323576
20200528,1232,11225,11235,11220,11220,149798
20200528,1233,11220,11220,11190,11195,333852
20200528,1234,11190,11195,11170,11170,461957
20200528,1235,11170,11170,11125,11130,537144
20200528,1236,11125,11150,11120,11125,333248
20200528,1237,11125,11125,11060,11065,556007
20200528,1238,11060,11120,11055,11115,697504
20200528,1239,11115,11120,11105,11115,336953
20200528,1240,11115,11125,11095,11100,338689
20200528,1241,11100,11120,11085,11115,233112
20200528,1242,11120,11130,11115,11130,252785
20200528,1243,11130,11140,11125,11140,469432
20200528,1244,11140,11160,11135,11155,398905
20200528,1245,11155,11170,11150,11165,418745
20200528,1246,11165,11170,11140,11150,414217
20200528,1247,11155,11175,11155,11165,328120
20200528,1248,11160,11165,11140,11145,138988
20200528,1249,11150,11150,11135,11140,290996
20200528,1250,11140,11150,11125,11130,147122
20200528,1251,11130,11140,11120,11140,201842
20200528,1252,11140,11145,11115,11120,257376
20200528,1253,11115,11125,11080,11085,262504
20200528,1254,11085,11090,11080,11085,157403
20200528,1255,11085,11105,11080,11100,223016
20200528,1256,11100,11105,11070,11070,298689
20200528,1257,11075,11075,11030,11035,481916
20200528,1258,11030,11040,11015,11015,337680
20200528,1259,11015,11020,10995,11015,579333
20200528,1300,11020,11055,11015,11050,375283
20200528,1301,11050,11060,11035,11055,467682
20200528,1302,11055,11080,11050,11060,432325
20200528,1303,11055,11075,11055,11070,641347
20200528,1304,11075,11080,11055,11055,359928
20200528,1305,11055,11055,11030,11035,223471
20200528,1306,11035,11060,11030,11050,156173
20200528,1307,11045,11060,11035,11055,111413
20200528,1308,11050,11065,11045,11060,153877
20200528,1309,11060,11075,11060,11075,163462
20200528,1310,11070,11080,11060,11080,199534
20200528,1311,11080,11090,11070,11070,272204
20200528,1312,11075,11080,11055,11060,250042
20200528,1313,11060,11065,11050,11055,142276
20200528,1314,11055,11055,11025,11025,323882
20200528,1315,11025,11045,11025,11035,175965
20200528,1316,11035,11050,11025,11035,202800
20200528,1317,11035,11045,11005,11045,335840
20200528,1318,11040,11050,11030,11040,157240
20200528,1319,11040,11040,11015,11020,192672
20200528,1320,11015,11020,10985,10990,354512
20200528,1321,10985,11000,10980,10995,359873
20200528,1322,10995,10995,10970,10975,337191
20200528,1323,10980,10980,10950,10955,452199
20200528,1324,10955,10960,10935,10940,561194
20200528,1325,10935,10990,10935,10990,522535
20200528,1326,10990,11000,10970,10985,399499
20200528,1327,10990,11010,10990,11000,313315
20200528,1328,11000,11005,10990,10990,187409
20200528,1329,10995,11005,10990,11005,280275
20200528,1330,11005,11015,11000,11010,240650
20200528,1331,11010,11020,10995,11015,220478
20200528,1332,11015,11025,11010,11020,196069
20200528,1333,11020,11050,11020,11050,438421
20200528,1334,11050,11055,11035,11045,400552
20200528,1335,11045,11065,11045,11060,364606
20200528,1336,11060,11065,11045,11050,198126
20200528,1337,11050,11080,11045,11070,303935
20200528,1338,11075,11085,11070,11080,374153
20200528,1339,11075,11090,11070,11085,332602
20200528,1340,11090,11090,11075,11080,196193
20200528,1341,11080,11090,11060,11070,311173
20200528,1342,11075,11075,11060,11070,323683
20200528,1343,11070,11080,11060,11065,180813
20200528,1344,11070,11090,11065,11080,435245
20200528,1345,11080,11090,11070,11090,210251
20200528,1346,11090,11090,11070,11075,119893
20200528,1347,11075,11090,11075,11090,89534
20200528,1348,11090,11095,11080,11090,187977
20200528,1349,11090,11115,11090,11110,285841
20200528,1350,11110,11135,11110,11135,480266
20200528,1351,11140,11150,11130,11130,500841
20200528,1352,11130,11135,11125,11130,328593
20200528,1353,11130,11130,11110,11110,243971
20200528,1354,11115,11120,11105,11110,291481
20200528,1355,11110,11110,11090,11100,268757
20200528,1356,11095,11100,11090,11090,71281
20200528,1357,11090,11110,11090,11100,248303
20200528,1358,11100,11105,11090,11090,117404
20200528,1359,11090,11105,11085,11100,137479
20200528,1400,11100,11115,11100,11100,227710
20200528,1401,11100,11105,11055,11075,457567
20200528,1402,11075,11085,11055,11060,384577
20200528,1403,11060,11065,11050,11055,240190
20200528,1404,11060,11060,11050,11055,117045
20200528,1405,11060,11100,11055,11100,248777
20200528,1406,11100,11115,11090,11115,189198
20200528,1407,11115,11135,11105,11130,341927
20200528,1408,11125,11130,11100,11105,295208
20200528,1409,11105,11115,11085,11090,187666
20200528,1410,11085,11100,11085,11090,223994
20200528,1411,11090,11095,11070,11080,343154
20200528,1412,11080,11115,11075,11110,166578
20200528,1413,11110,11130,11110,11120,293357
20200528,1414,11120,11125,11115,11120,156925
20200528,1415,11120,11125,11110,11125,184255
20200528,1416,11125,11125,11110,11115,143542
20200528,1417,11120,11120,11105,11120,134034
20200528,1418,11120,11120,11105,11105,134910
20200528,1419,11110,11120,11105,11115,74182
20200528,1420,11110,11120,11105,11105,97664
20200528,1421,11105,11115,11090,11095,109128
20200528,1422,11095,11100,11085,11090,136362
20200528,1423,11095,11105,11085,11105,43236
20200528,1424,11100,11120,11095,11115,157319
20200528,1425,11120,11130,11110,11120,211528
20200528,1426,11125,11130,11120,11120,205939
20200528,1427,11120,11130,11110,11115,95191
20200528,1428,11110,11125,11110,11120,39037
20200528,1429,11120,11125,11110,11110,76559
20200528,1430,11110,11130,11110,11130,169685
20200528,1431,11130,11140,11115,11125,345954
20200528,1432,11120,11120,11100,11110,259146
20200528,1433,11105,11115,11100,11110,91181
20200528,1434,11110,11110,11095,11100,137468
20200528,1435,11100,11110,11095,11105,58957
20200528,1436,11100,11110,11100,11100,100480
20200528,1437,11100,11110,11095,11100,127941
20200528,1438,11100,11105,11090,11105,109603
20200528,1439,11110,11110,11105,11110,119988
20200528,1440,11105,11115,11105,11110,56533
20200528,1441,11110,11130,11110,11125,174184
20200528,1442,11130,11130,11120,11125,161627
20200528,1443,11125,11130,11115,11120,111630
20200528,1444,11115,11130,11115,11130,115371
20200528,1445,11125,11130,11110,11110,191025
20200528,1446,11115,11130,11115,11120,137435
20200528,1447,11125,11135,11125,11135,117328
20200528,1448,11135,11140,11120,11125,252779
20200528,1449,11130,11145,11130,11140,134189
20200528,1450,11140,11140,11135,11135,88671
20200528,1451,11130,11145,11130,11140,113866
20200528,1452,11140,11140,11120,11125,146931
20200528,1453,11120,11145,11120,11135,145865
20200528,1454,11140,11145,11130,11135,63795
20200528,1455,11135,11145,11125,11135,131087
20200528,1456,11135,11175,11135,11170,482839
20200528,1457,11175,11175,11165,11165,157870
20200528,1458,11170,11185,11170,11175,289560
20200528,1459,11170,11185,11170,11180,205661
20200528,1500,11180,11195,11180,11190,429312
20200528,1501,11195,11200,11165,11185,328462
20200528,1502,11185,11205,11185,11205,468359
20200528,1503,11205,11230,11200,11230,390006
20200528,1504,11225,11230,11220,11230,366779
20200528,1505,11230,11230,11210,11225,395181
20200528,1506,11220,11225,11205,11210,411603
20200528,1507,11215,11225,11205,11215,244582
20200528,1508,11210,11230,11210,11220,279173
20200528,1509,11215,11230,11215,11230,172041
20200528,1510,11230,11230,11215,11220,188209
20200528,1511,11220,11225,11210,11210,277938
20200528,1512,11210,11215,11190,11190,162800
20200528,1513,11190,11195,11165,11165,188510
20200528,1514,11165,11175,11165,11175,305831
20200528,1515,11175,11180,11170,11175,118083
20200528,1516,11175,11190,11170,11185,135909
20200528,1517,11185,11195,11185,11190,166382
20200528,1518,11190,11190,11165,11170,150979
20200528,1519,11170,11180,11165,11180,158528
20200528,1520,11175,11185,11175,11180,276309
20200528,1530,11185,11185,11185,11185,672468