날짜,시간,시가,고가,저가,종가,거래량
20200601,0901,11215,11230,11215,11220,518238
20200601,0902,11220,11265,11200,11245,591448
20200601,0903,11240,11270,11225,11225,389702
20200601,0904,11230,11280,11225,11270,261023
20200601,0905,11270,11280,11260,11275,251332
20200601,0906,11275,11305,11275,11300,677056
20200601,0907,11300,11310,11290,11295,309772
20200601,0908,11295,11315,11295,11300,373919
20200601,0909,11300,11315,11300,11310,233337
20200601,0910,11315,11335,11310,11330,419152
20200601,0911,11335,11350,11330,11345,520998
20200601,0912,11340,11355,11330,11330,436260
20200601,0913,11330,11335,11315,11320,247811
20200601,0914,11315,11330,11310,11325,285356
20200601,0915,11325,11330,11315,11325,133755
20200601,0916,11330,11350,11325,11345,471000
20200601,0917,11350,11375,11350,11360,531479
20200601,0918,11365,11365,11345,11355,529588
20200601,0919,11360,11375,11355,11365,408157
20200601,0920,11365,11385,11360,11370,597619
20200601,0921,11365,11380,11365,11370,277103
20200601,0922,11370,11385,11370,11380,287504
20200601,0923,11380,11400,11380,11390,492093
20200601,0924,11390,11395,11385,11385,161861
20200601,0925,11385,11385,11350,11365,387072
20200601,0926,11365,11380,11355,11360,229758
20200601,0927,11355,11360,11345,11350,317820
20200601,0928,11350,11370,11345,11360,275020
20200601,0929,11365,11370,11360,11365,82875
20200601,0930,11365,11370,11350,11350,183925
20200601,0931,11350,11390,11345,11385,428690
20200601,0932,11380,11395,11380,11390,260532
20200601,0933,11390,11400,11380,11385,563763
20200601,0934,11380,11390,11355,11360,268272
20200601,0935,11365,11365,11345,11360,214519
20200601,0936,11360,11365,11330,11330,282566
20200601,0937,11335,11345,11320,11345,342453
20200601,0938,11340,11360,11340,11355,197316
20200601,0939,11360,11360,11345,11355,185253
20200601,0940,11355,11370,11345,11350,198128
20200601,0941,11355,11355,11345,11355,133476
20200601,0942,11360,11360,11345,11345,133979
20200601,0943,11345,11360,11345,11360,159751
20200601,0944,11360,11380,11355,11375,295207
20200601,0945,11380,11380,11355,11360,200773
20200601,0946,11360,11360,11335,11345,246469
20200601,0947,11345,11355,11330,11355,176401
20200601,0948,11350,11380,11345,11375,267152
20200601,0949,11380,11385,11370,11370,441165
20200601,0950,11375,11385,11360,11385,138941
20200601,0951,11385,11405,11380,11400,1012162
20200601,0952,11405,11405,11390,11395,375806
20200601,0953,11400,11405,11395,11405,337295
20200601,0954,11405,11405,11390,11390,136087
20200601,0955,11395,11400,11390,11395,201385
20200601,0956,11395,11410,11395,11400,283183
20200601,0957,11400,11400,11395,11395,79227
20200601,0958,11395,11410,11395,11405,231917
20200601,0959,11405,11415,11400,11405,402722
20200601,1000,11410,11410,11395,11400,253557
20200601,1001,11400,11405,11380,11385,236862
20200601,1002,11390,11395,11365,11365,182739
20200601,1003,11370,11385,11360,11385,178035
20200601,1004,11380,11395,11375,11380,241701
20200601,1005,11375,11385,11350,11355,367748
20200601,1006,11350,11365,11345,11365,160779
20200601,1007,11365,11375,11355,11370,214725
20200601,1008,11365,11375,11360,11375,382078
20200601,1009,11375,11385,11375,11385,223068
20200601,1010,11385,11400,11385,11390,370118
20200601,1011,11395,11405,11390,11400,345424
20200601,1012,11400,11400,11390,11395,64439
20200601,1013,11395,11405,11390,11395,253767
20200601,1014,11390,11405,11390,11400,134991
20200601,1015,11400,11435,11400,11430,1114766
20200601,1016,11430,11445,11430,11440,616452
20200601,1017,11440,11450,11435,11435,424013
20200601,1018,11440,11450,11435,11450,247587
20200601,1019,11445,11450,11435,11445,160920
20200601,1020,11440,11450,11435,11445,252059
20200601,1021,11450,11460,11435,11440,521041
20200601,1022,11440,11450,11425,11430,233218
20200601,1023,11430,11450,11430,11445,190354
20200601,1024,11445,11455,11435,11440,193523
20200601,1025,11440,11465,11440,11460,358617
20200601,1026,11460,11475,11460,11465,339664
20200601,1027,11465,11475,11460,11465,230516
20200601,1028,11460,11480,11460,11480,346136
20200601,1029,11475,11490,11475,11485,394683
20200601,1030,11490,11490,11480,11490,264224
20200601,1031,11485,11495,11480,11495,580820
20200601,1032,11495,11505,11490,11495,793196
20200601,1033,11495,11500,11490,11490,430355
20200601,1034,11495,11495,11475,11480,489513
20200601,1035,11475,11485,11475,11475,192410
20200601,1036,11480,11495,11475,11480,284144
20200601,1037,11480,11480,11470,11470,186868
20200601,1038,11470,11480,11460,11470,116586
20200601,1039,11470,11475,11465,11470,71470
20200601,1040,11470,11485,11470,11485,222522
20200601,1041,11485,11495,11480,11495,75131
20200601,1042,11490,11495,11485,11495,338120
20200601,1043,11490,11495,11490,11490,172066
20200601,1044,11490,11495,11485,11490,79467
20200601,1045,11485,11495,11480,11490,192886
20200601,1046,11495,11500,11480,11485,311301
20200601,1047,11485,11490,11480,11480,160787
20200601,1048,11475,11495,11470,11485,115000
20200601,1049,11485,11490,11475,11490,121597
20200601,1050,11490,11500,11480,11485,215027
20200601,1051,11485,11495,11475,11490,90879
20200601,1052,11490,11490,11475,11485,129225
20200601,1053,11485,11495,11480,11485,80489
20200601,1054,11485,11485,11470,11475,128301
20200601,1055,11470,11490,11470,11480,140241
20200601,1056,11480,11495,11480,11495,115091
20200601,1057,11495,11495,11480,11495,304777
20200601,1058,11495,11500,11485,11490,66141
20200601,1059,11490,11500,11490,11495,73934
20200601,1100,11495,11500,11495,11495,226331
20200601,1101,11495,11500,11485,11485,141801
20200601,1102,11485,11490,11475,11485,132907
20200601,1103,11480,11485,11475,11480,99899
20200601,1104,11480,11490,11475,11475,67529
20200601,1105,11480,11480,11465,11470,476408
20200601,1106,11465,11480,11465,11470,69827
20200601,1107,11470,11480,11470,11470,125228
20200601,1108,11475,11475,11460,11465,79417
20200601,1109,11465,11480,11465,11475,43723
20200601,1110,11475,11480,11475,11480,148299
20200601,1111,11480,11490,11475,11490,215045
20200601,1112,11490,11490,11475,11480,238382
20200601,1113,11475,11490,11470,11485,200477
20200601,1114,11485,11490,11480,11485,155507
20200601,1115,11490,11495,11480,11485,180665
20200601,1116,11490,11495,11475,11480,159002
20200601,1117,11480,11490,11475,11490,118865
20200601,1118,11490,11490,11480,11485,101323
20200601,1119,11485,11490,11480,11490,70059
20200601,1120,11490,11490,11485,11485,156495
20200601,1121,11485,11495,11480,11495,226483
20200601,1122,11490,11495,11490,11490,83498
20200601,1123,11490,11495,11480,11485,115506
20200601,1124,11485,11495,11485,11490,257303
20200601,1125,11490,11490,11480,11490,24207
20200601,1126,11490,11505,11490,11505,465285
20200601,1127,11500,11505,11500,11500,43480
20200601,1128,11500,11505,11495,11495,78347
20200601,1129,11500,11505,11495,11500,220580
20200601,1130,11500,11505,11490,11495,62391
20200601,1131,11495,11500,11490,11495,19275
20200601,1132,11495,11500,11490,11495,24005
20200601,1133,11495,11500,11490,11495,45257
20200601,1134,11490,11495,11485,11490,174994
20200601,1135,11490,11495,11480,11485,58556
20200601,1136,11480,11490,11480,11485,179445
20200601,1137,11485,11485,11475,11480,273548
20200601,1138,11480,11490,11475,11485,57518
20200601,1139,11485,11485,11475,11480,69237
20200601,1140,11480,11490,11475,11485,31621
20200601,1141,11485,11490,11485,11485,26523
20200601,1142,11490,11505,11485,11500,430115
20200601,1143,11500,11525,11500,11525,427903
20200601,1144,11520,11525,11520,11525,85925
20200601,1145,11520,11530,11520,11525,82217
20200601,1146,11525,11525,11515,11520,274788
20200601,1147,11520,11525,11515,11525,53709
20200601,1148,11520,11525,11515,11520,132629
20200601,1149,11520,11520,11510,11515,47866
20200601,1150,11515,11515,11510,11510,49673
20200601,1151,11515,11520,11510,11520,23268
20200601,1152,11515,11525,11515,11520,84115
20200601,1153,11520,11525,11505,11505,249537
20200601,1154,11505,11515,11500,11510,165394
20200601,1155,11510,11515,11505,11515,38638
20200601,1156,11515,11515,11510,11510,60904
20200601,1157,11510,11520,11510,11510,61952
20200601,1158,11510,11520,11510,11515,16639
20200601,1159,11520,11525,11515,11525,87785
20200601,1200,11525,11535,11520,11535,521333
20200601,1201,11535,11545,11530,11545,105223
20200601,1202,11545,11545,11535,11540,170894
20200601,1203,11545,11550,11540,11540,308527
20200601,1204,11540,11545,11530,11530,183342
20200601,1205,11530,11540,11525,11540,58570
20200601,1206,11540,11545,11530,11540,85475
20200601,1207,11540,11550,11535,11545,148934
20200601,1208,11545,11550,11540,11550,154865
20200601,1209,11550,11550,11530,11530,192984
20200601,1210,11530,11535,11525,11530,97661
20200601,1211,11530,11535,11525,11525,26062
20200601,1212,11525,11525,11515,11520,193150
20200601,1213,11520,11530,11515,11525,87762
20200601,1214,11525,11525,11510,11515,72436
20200601,1215,11520,11525,11515,11520,43425
20200601,1216,11520,11525,11505,11515,288794
20200601,1217,11515,11520,11505,11510,102417
20200601,1218,11510,11515,11510,11510,48885
20200601,1219,11510,11515,11505,11505,63891
20200601,1220,11505,11510,11495,11495,94046
20200601,1221,11495,11505,11495,11500,135329
20200601,1222,11500,11505,11475,11480,319018
20200601,1223,11475,11480,11470,11475,101126
20200601,1224,11475,11475,11465,11470,279013
20200601,1225,11470,11480,11465,11475,91043
20200601,1226,11475,11475,11455,11475,248104
20200601,1227,11470,11480,11470,11480,103978
20200601,1228,11475,11480,11470,11475,75146
20200601,1229,11475,11480,11465,11465,135155
20200601,1230,11465,11475,11455,11455,135059
20200601,1231,11460,11460,11440,11455,315131
20200601,1232,11455,11465,11450,11460,176568
20200601,1233,11455,11460,11450,11460,89975
20200601,1234,11460,11470,11455,11470,110340
20200601,1235,11470,11475,11465,11465,137326
20200601,1236,11465,11480,11460,11475,158322
20200601,1237,11475,11485,11470,11485,250237
20200601,1238,11485,11485,11475,11480,192702
20200601,1239,11475,11480,11470,11475,162852
20200601,1240,11475,11480,11470,11480,124697
20200601,1241,11480,11490,11475,11490,76600
20200601,1242,11490,11490,11480,11490,103996
20200601,1243,11490,11490,11480,11485,126480
20200601,1244,11485,11490,11485,11485,14766
20200601,1245,11485,11490,11480,11490,43858
20200601,1246,11485,11490,11480,11485,23865
20200601,1247,11485,11485,11480,11485,40597
20200601,1248,11485,11485,11475,11480,89669
20200601,1249,11480,11480,11475,11480,10315
20200601,1250,11480,11490,11480,11485,96800
20200601,1251,11485,11490,11485,11485,67332
20200601,1252,11490,11490,11485,11490,20601
20200601,1253,11485,11485,11480,11480,45940
20200601,1254,11480,11485,11470,11475,57193
20200601,1255,11475,11480,11455,11460,247560
20200601,1256,11460,11465,11450,11465,149926
20200601,1257,11460,11470,11460,11470,77289
20200601,1258,11470,11470,11455,11460,55577
20200601,1259,11460,11470,11455,11460,151527
20200601,1300,11465,11470,11455,11470,60966
20200601,1301,11470,11470,11465,11470,70034
20200601,1302,11470,11475,11465,11470,22452
20200601,1303,11470,11475,11470,11475,73377
20200601,1304,11475,11480,11465,11465,159447
20200601,1305,11465,11490,11465,11490,186075
20200601,1306,11485,11490,11480,11485,100886
20200601,1307,11485,11490,11485,11490,50024
20200601,1308,11485,11490,11480,11485,32921
20200601,1309,11480,11490,11480,11485,58520
20200601,1310,11485,11485,11475,11485,84215
20200601,1311,11485,11495,11480,11495,137105
20200601,1312,11495,11505,11485,11505,235850
20200601,1313,11505,11515,11500,11500,327398
20200601,1314,11505,11510,11500,11505,191660
20200601,1315,11500,11515,11500,11510,172593
20200601,1316,11510,11515,11505,11510,83461
20200601,1317,11510,11510,11495,11495,113718
20200601,1318,11500,11505,11490,11495,108486
20200601,1319,11495,11505,11490,11505,116121
20200601,1320,11505,11505,11495,11505,55373
20200601,1321,11505,11505,11490,11500,145928
20200601,1322,11495,11505,11495,11500,82344
20200601,1323,11500,11510,11495,11505,165007
20200601,1324,11510,11510,11500,11505,60778
20200601,1325,11505,11510,11505,11505,136973
20200601,1326,11505,11520,11505,11520,273153
20200601,1327,11520,11525,11515,11515,369314
20200601,1328,11520,11525,11510,11515,258296
20200601,1329,11520,11525,11515,11520,93242
20200601,1330,11520,11530,11520,11525,101956
20200601,1331,11530,11540,11525,11535,235924
20200601,1332,11535,11540,11525,11535,230107
20200601,1333,11535,11535,11530,11530,24770
20200601,1334,11530,11550,11530,11550,334377
20200601,1335,11550,11550,11540,11545,170381
20200601,1336,11545,11555,11545,11550,364078
20200601,1337,11555,11555,11540,11540,233548
20200601,1338,11540,11545,11530,11535,122684
20200601,1339,11530,11545,11530,11535,125495
20200601,1340,11535,11540,11525,11525,198564
20200601,1341,11525,11535,11525,11530,90448
20200601,1342,11530,11535,11520,11535,199815
20200601,1343,11535,11545,11530,11545,84909
20200601,1344,11540,11540,11525,11530,87902
20200601,1345,11530,11535,11525,11530,43686
20200601,1346,11535,11545,11530,11545,80310
20200601,1347,11540,11540,11535,11540,111148
20200601,1348,11540,11540,11525,11530,80776
20200601,1349,11530,11535,11525,11525,47003
20200601,1350,11525,11535,11520,11535,102218
20200601,1351,11535,11535,11525,11525,37128
20200601,1352,11525,11530,11520,11525,76850
20200601,1353,11520,11525,11520,11525,61336
20200601,1354,11525,11535,11525,11530,127009
20200601,1355,11535,11540,11530,11535,77541
20200601,1356,11535,11545,11535,11545,115968
20200601,1357,11540,11545,11535,11535,155406
20200601,1358,11535,11535,11525,11530,55926
20200601,1359,11530,11535,11525,11535,79038
20200601,1400,11530,11545,11530,11540,87217
20200601,1401,11540,11540,11530,11540,53130
20200601,1402,11535,11550,11535,11550,328091
20200601,1403,11550,11555,11545,11555,204717
20200601,1404,11555,11555,11540,11545,229642
20200601,1405,11545,11545,11530,11530,124235
20200601,1406,11530,11530,11490,11500,536414
20200601,1407,11500,11505,11490,11505,92236
20200601,1408,11505,11510,11500,11500,225782
20200601,1409,11500,11505,11495,11505,108123
20200601,1410,11510,11520,11505,11515,160414
20200601,1411,11515,11520,11510,11515,67911
20200601,1412,11515,11520,11510,11510,179172
20200601,1413,11510,11520,11505,11515,54269
20200601,1414,11515,11520,11505,11515,155736
20200601,1415,11520,11525,11515,11525,168626
20200601,1416,11520,11540,11520,11540,222520
20200601,1417,11540,11545,11535,11540,92766
20200601,1418,11535,11545,11530,11535,220002
20200601,1419,11540,11540,11530,11530,71757
20200601,1420,11530,11540,11530,11530,62463
20200601,1421,11525,11535,11525,11530,55198
20200601,1422,11535,11535,11525,11530,42933
20200601,1423,11530,11550,11530,11545,379815
20200601,1424,11545,11550,11540,11550,108442
20200601,1425,11545,11550,11540,11545,44987
20200601,1426,11545,11550,11540,11545,52134
20200601,1427,11545,11545,11540,11545,72830
20200601,1428,11550,11550,11535,11535,46344
20200601,1429,11535,11540,11530,11535,64428
20200601,1430,11535,11540,11525,11535,54177
20200601,1431,11535,11545,11530,11540,79377
20200601,1432,11540,11545,11530,11535,62992
20200601,1433,11535,11540,11530,11540,60918
20200601,1434,11540,11545,11535,11540,30015
20200601,1435,11540,11550,11540,11545,465491
20200601,1436,11545,11545,11535,11540,80391
20200601,1437,11535,11550,11535,11545,59766
20200601,1438,11545,11550,11540,11545,45853
20200601,1439,11545,11545,11540,11545,46288
20200601,1440,11545,11550,11540,11545,60464
20200601,1441,11540,11545,11540,11540,75934
20200601,1442,11545,11545,11540,11545,64759
20200601,1443,11545,11550,11540,11545,24636
20200601,1444,11545,11545,11535,11545,90805
20200601,1445,11540,11545,11525,11525,238006
20200601,1446,11530,11545,11525,11540,70879
20200601,1447,11540,11545,11530,11540,64405
20200601,1448,11540,11545,11535,11540,72111
20200601,1449,11540,11545,11535,11535,60476
20200601,1450,11535,11545,11530,11540,101839
20200601,1451,11545,11545,11540,11540,52910
20200601,1452,11540,11550,11540,11550,167562
20200601,1453,11545,11555,11545,11550,266830
20200601,1454,11550,11565,11550,11565,372242
20200601,1455,11565,11565,11555,11565,176192
20200601,1456,11565,11565,11555,11565,153895
20200601,1457,11560,11565,11555,11560,73046
20200601,1458,11555,11565,11555,11560,54413
20200601,1459,11560,11565,11555,11560,101813
20200601,1500,11560,11565,11555,11555,93095
20200601,1501,11555,11560,11540,11560,369697
20200601,1502,11555,11560,11540,11545,154951
20200601,1503,11545,11560,11545,11555,133874
20200601,1504,11555,11560,11550,11555,44594
20200601,1505,11555,11560,11555,11555,15738
20200601,1506,11555,11570,11555,11570,281327
20200601,1507,11570,11575,11565,11575,132276
20200601,1508,11575,11575,11565,11575,103760
20200601,1509,11575,11575,11565,11570,71472
20200601,1510,11565,11570,11560,11560,121770
20200601,1511,11565,11570,11560,11565,72520
20200601,1512,11565,11570,11565,11565,67912
20200601,1513,11565,11570,11560,11570,35476
20200601,1514,11570,11575,11560,11570,184818
20200601,1515,11570,11575,11570,11570,54661
20200601,1516,11570,11575,11565,11575,157893
20200601,1517,11575,11580,11570,11575,58827
20200601,1518,11575,11575,11570,11575,81038
20200601,1519,11570,11575,11565,11565,339428
20200601,1520,11570,11570,11565,11570,363309
20200601,1530,11585,11585,11585,11585,769328