날짜,시간,시가,고가,저가,종가,거래량
20200602,0901,11585,11585,11550,11555,1094224
20200602,0902,11555,11560,11525,11555,398354
20200602,0903,11560,11570,11535,11555,242194
20200602,0904,11555,11580,11545,11575,380271
20200602,0905,11575,11600,11575,11585,649633
20200602,0906,11585,11600,11575,11580,394922
20200602,0907,11580,11600,11575,11580,335269
20200602,0908,11580,11600,11570,11580,261695
20200602,0909,11585,11585,11565,11575,314201
20200602,0910,11580,11605,11575,11595,448989
20200602,0911,11590,11640,11585,11635,487731
20200602,0912,11640,11660,11630,11660,370741
20200602,0913,11660,11665,11645,11660,557936
20200602,0914,11660,11665,11650,11655,433626
20200602,0915,11660,11665,11655,11660,253885
20200602,0916,11665,11700,11660,11680,459322
20200602,0917,11680,11690,11650,11655,578040
20200602,0918,11660,11675,11655,11660,371907
20200602,0919,11660,11680,11660,11665,221290
20200602,0920,11670,11675,11650,11655,258433
20200602,0921,11655,11655,11635,11640,390435
20200602,0922,11645,11655,11635,11640,280272
20200602,0923,11640,11655,11635,11640,239238
20200602,0924,11640,11655,11625,11655,230312
20200602,0925,11655,11665,11640,11640,347966
20200602,0926,11640,11645,11625,11635,269440
20200602,0927,11640,11645,11630,11635,137012
20200602,0928,11640,11665,11635,11660,295516
20200602,0929,11665,11670,11655,11670,205446
20200602,0930,11670,11690,11670,11690,514825
20200602,0931,11685,11725,11685,11720,1045939
20200602,0932,11720,11730,11715,11725,402495
20200602,0933,11725,11735,11715,11730,364241
20200602,0934,11730,11750,11730,11750,265059
20200602,0935,11750,11750,11725,11730,602148
20200602,0936,11735,11745,11730,11740,260599
20200602,0937,11740,11745,11720,11720,370816
20200602,0938,11720,11725,11705,11720,320045
20200602,0939,11720,11725,11705,11705,205578
20200602,0940,11700,11720,11700,11715,183619
20200602,0941,11715,11720,11710,11715,81876
20200602,0942,11715,11730,11710,11725,273375
20200602,0943,11725,11735,11720,11730,164641
20200602,0944,11735,11745,11730,11735,327264
20200602,0945,11740,11750,11730,11735,251744
20200602,0946,11740,11745,11715,11715,238967
20200602,0947,11715,11720,11700,11715,301792
20200602,0948,11715,11725,11710,11720,124880
20200602,0949,11720,11740,11720,11725,197032
20200602,0950,11725,11725,11700,11705,574400
20200602,0951,11705,11715,11700,11710,134797
20200602,0952,11710,11720,11700,11705,90054
20200602,0953,11705,11710,11700,11705,48209
20200602,0954,11705,11715,11700,11700,104542
20200602,0955,11705,11710,11695,11705,205130
20200602,0956,11705,11730,11700,11725,310625
20200602,0957,11720,11735,11720,11725,262890
20200602,0958,11725,11725,11695,11710,368884
20200602,0959,11710,11720,11705,11710,113992
20200602,1000,11715,11730,11705,11725,203556
20200602,1001,11730,11755,11730,11745,1016499
20200602,1002,11745,11750,11705,11705,353251
20200602,1003,11705,11720,11690,11705,449849
20200602,1004,11710,11720,11700,11705,280637
20200602,1005,11710,11730,11705,11730,159371
20200602,1006,11725,11735,11705,11715,184546
20200602,1007,11710,11715,11705,11715,107145
20200602,1008,11715,11740,11710,11735,399029
20200602,1009,11735,11745,11730,11730,221711
20200602,1010,11730,11745,11730,11740,119156
20200602,1011,11740,11745,11735,11740,102106
20200602,1012,11735,11745,11730,11735,213941
20200602,1013,11735,11745,11725,11740,299489
20200602,1014,11740,11775,11740,11775,759673
20200602,1015,11775,11800,11770,11790,755414
20200602,1016,11790,11800,11780,11790,670696
20200602,1017,11790,11790,11770,11770,281214
20200602,1018,11775,11790,11770,11785,142555
20200602,1019,11785,11795,11775,11775,291347
20200602,1020,11780,11785,11770,11780,73749
20200602,1021,11775,11785,11760,11760,284774
20200602,1022,11765,11775,11765,11770,85368
20200602,1023,11770,11785,11765,11770,191675
20200602,1024,11770,11780,11765,11775,124892
20200602,1025,11775,11785,11770,11785,240361
20200602,1026,11785,11785,11755,11760,368375
20200602,1027,11760,11770,11755,11760,185850
20200602,1028,11755,11760,11740,11760,386784
20200602,1029,11755,11765,11755,11755,108183
20200602,1030,11760,11770,11755,11755,94011
20200602,1031,11755,11780,11755,11770,291036
20200602,1032,11770,11775,11755,11765,193412
20200602,1033,11765,11775,11755,11765,188997
20200602,1034,11765,11780,11760,11760,263220
20200602,1035,11760,11770,11755,11760,90647
20200602,1036,11760,11775,11755,11775,321724
20200602,1037,11775,11785,11765,11780,306302
20200602,1038,11780,11790,11775,11780,418201
20200602,1039,11775,11785,11770,11780,173064
20200602,1040,11785,11785,11770,11780,159850
20200602,1041,11785,11795,11775,11780,343700
20200602,1042,11785,11785,11765,11775,228799
20200602,1043,11775,11790,11775,11785,187049
20200602,1044,11785,11795,11785,11790,103606
20200602,1045,11790,11800,11785,11790,300576
20200602,1046,11790,11795,11770,11780,254350
20200602,1047,11780,11790,11775,11775,155707
20200602,1048,11780,11790,11775,11775,119280
20200602,1049,11780,11785,11765,11770,176294
20200602,1050,11770,11770,11735,11735,439794
20200602,1051,11735,11740,11710,11715,567962
20200602,1052,11715,11715,11700,11710,330566
20200602,1053,11710,11725,11705,11710,381107
20200602,1054,11710,11720,11700,11720,181695
20200602,1055,11720,11720,11700,11710,149128
20200602,1056,11710,11730,11705,11725,136298
20200602,1057,11730,11735,11725,11735,136506
20200602,1058,11735,11745,11720,11725,233111
20200602,1059,11725,11730,11715,11725,210208
20200602,1100,11725,11730,11710,11715,85406
20200602,1101,11715,11730,11710,11715,178659
20200602,1102,11715,11725,11710,11725,126554
20200602,1103,11720,11735,11720,11735,327038
20200602,1104,11740,11755,11735,11750,371773
20200602,1105,11750,11755,11740,11750,138620
20200602,1106,11755,11760,11745,11750,144355
20200602,1107,11750,11760,11745,11760,162499
20200602,1108,11755,11765,11750,11755,167924
20200602,1109,11760,11765,11745,11755,249548
20200602,1110,11755,11760,11750,11750,64538
20200602,1111,11750,11755,11740,11745,240512
20200602,1112,11745,11745,11725,11735,167740
20200602,1113,11740,11745,11735,11745,62635
20200602,1114,11745,11745,11730,11740,78398
20200602,1115,11740,11745,11720,11730,165169
20200602,1116,11730,11740,11720,11730,49276
20200602,1117,11730,11730,11710,11715,93066
20200602,1118,11715,11725,11710,11720,113318
20200602,1119,11720,11720,11710,11715,70224
20200602,1120,11715,11730,11710,11725,123875
20200602,1121,11725,11730,11715,11725,44821
20200602,1122,11725,11725,11715,11725,85042
20200602,1123,11725,11725,11715,11715,45472
20200602,1124,11720,11725,11710,11720,61728
20200602,1125,11720,11745,11720,11735,170855
20200602,1126,11735,11740,11725,11730,24941
20200602,1127,11730,11745,11730,11745,182499
20200602,1128,11745,11750,11740,11750,163847
20200602,1129,11750,11755,11745,11750,165560
20200602,1130,11750,11755,11740,11740,92745
20200602,1131,11740,11750,11740,11745,42034
20200602,1132,11745,11760,11745,11760,343718
20200602,1133,11760,11775,11760,11770,260591
20200602,1134,11770,11770,11765,11765,108409
20200602,1135,11765,11770,11760,11765,133722
20200602,1136,11765,11770,11755,11765,68562
20200602,1137,11765,11770,11760,11765,69897
20200602,1138,11765,11785,11765,11780,360101
20200602,1139,11780,11785,11775,11780,240110
20200602,1140,11780,11785,11770,11780,93126
20200602,1141,11780,11785,11770,11775,91462
20200602,1142,11775,11785,11775,11780,100654
20200602,1143,11780,11785,11770,11780,207366
20200602,1144,11785,11790,11775,11780,334335
20200602,1145,11780,11790,11780,11780,224163
20200602,1146,11780,11790,11780,11785,60475
20200602,1147,11785,11790,11780,11790,175091
20200602,1148,11790,11795,11785,11790,97195
20200602,1149,11795,11810,11795,11800,896183
20200602,1150,11805,11805,11795,11800,228187
20200602,1151,11805,11810,11800,11805,197968
20200602,1152,11805,11820,11805,11810,214367
20200602,1153,11810,11815,11800,11805,169578
20200602,1154,11805,11810,11790,11795,116259
20200602,1155,11795,11800,11780,11785,305445
20200602,1156,11785,11790,11770,11770,142883
20200602,1157,11770,11780,11770,11770,102220
20200602,1158,11770,11785,11765,11780,103350
20200602,1159,11780,11780,11770,11775,82903
20200602,1200,11775,11785,11770,11775,57387
20200602,1201,11770,11780,11770,11780,63206
20200602,1202,11780,11785,11775,11780,46458
20200602,1203,11780,11790,11780,11790,107298
20200602,1204,11790,11795,11785,11785,89866
20200602,1205,11785,11790,11780,11790,33248
20200602,1206,11790,11800,11790,11795,72376
20200602,1207,11795,11795,11785,11785,78840
20200602,1208,11785,11795,11780,11795,59672
20200602,1209,11795,11800,11790,11795,36378
20200602,1210,11795,11795,11785,11790,89757
20200602,1211,11790,11790,11780,11790,78473
20200602,1212,11790,11795,11785,11795,106714
20200602,1213,11795,11800,11790,11790,48024
20200602,1214,11790,11800,11785,11795,63678
20200602,1215,11790,11810,11790,11810,205151
20200602,1216,11810,11815,11805,11805,127001
20200602,1217,11805,11810,11800,11805,84073
20200602,1218,11805,11810,11800,11800,101705
20200602,1219,11800,11800,11795,11795,126593
20200602,1220,11795,11795,11785,11790,84350
20200602,1221,11795,11795,11785,11795,29307
20200602,1222,11795,11800,11785,11790,72962
20200602,1223,11785,11795,11785,11790,31259
20200602,1224,11790,11795,11785,11790,20228
20200602,1225,11790,11800,11790,11795,79011
20200602,1226,11800,11810,11795,11795,338537
20200602,1227,11795,11795,11785,11795,67207
20200602,1228,11795,11800,11790,11795,206421
20200602,1229,11795,11800,11790,11795,152492
20200602,1230,11795,11800,11790,11795,34722
20200602,1231,11795,11805,11790,11800,60981
20200602,1232,11800,11800,11790,11800,173250
20200602,1233,11795,11805,11795,11800,86933
20200602,1234,11800,11800,11785,11790,108488
20200602,1235,11790,11795,11780,11785,139665
20200602,1236,11785,11795,11785,11795,114906
20200602,1237,11795,11810,11795,11805,229911
20200602,1238,11810,11815,11805,11810,159934
20200602,1239,11810,11815,11805,11805,313096
20200602,1240,11805,11810,11790,11795,105403
20200602,1241,11795,11805,11790,11805,106064
20200602,1242,11805,11810,11795,11795,60316
20200602,1243,11800,11800,11790,11795,54386
20200602,1244,11790,11795,11785,11790,143134
20200602,1245,11785,11790,11785,11785,97960
20200602,1246,11790,11800,11785,11795,55835
20200602,1247,11795,11805,11795,11795,148795
20200602,1248,11795,11800,11790,11790,191305
20200602,1249,11785,11795,11785,11795,97733
20200602,1250,11790,11795,11785,11790,183117
20200602,1251,11785,11795,11785,11790,55487
20200602,1252,11785,11795,11785,11790,40389
20200602,1253,11790,11795,11780,11785,54937
20200602,1254,11785,11795,11785,11790,23244
20200602,1255,11790,11805,11790,11805,176064
20200602,1256,11800,11805,11795,11795,74259
20200602,1257,11795,11800,11785,11785,59177
20200602,1258,11785,11800,11785,11795,18088
20200602,1259,11790,11790,11785,11790,27414
20200602,1300,11785,11790,11780,11785,104055
20200602,1301,11790,11790,11775,11775,266298
20200602,1302,11775,11780,11770,11775,118617
20200602,1303,11775,11780,11770,11775,72584
20200602,1304,11775,11785,11775,11780,117105
20200602,1305,11775,11780,11770,11770,49757
20200602,1306,11775,11775,11765,11770,148744
20200602,1307,11765,11775,11765,11775,26856
20200602,1308,11770,11785,11770,11785,64817
20200602,1309,11785,11795,11785,11795,252281
20200602,1310,11790,11800,11790,11795,135852
20200602,1311,11795,11800,11795,11795,103551
20200602,1312,11795,11800,11790,11795,119871
20200602,1313,11795,11800,11790,11790,46332
20200602,1314,11795,11795,11785,11790,189233
20200602,1315,11795,11795,11785,11785,18465
20200602,1316,11780,11790,11780,11790,12122
20200602,1317,11785,11790,11770,11775,169231
20200602,1318,11775,11775,11765,11770,145348
20200602,1319,11765,11775,11765,11775,109559
20200602,1320,11775,11775,11765,11765,113377
20200602,1321,11765,11775,11760,11770,56413
20200602,1322,11770,11775,11770,11775,27846
20200602,1323,11775,11775,11760,11775,244074
20200602,1324,11770,11785,11770,11780,193062
20200602,1325,11775,11785,11775,11780,29919
20200602,1326,11780,11785,11770,11770,123881
20200602,1327,11770,11770,11750,11750,282282
20200602,1328,11750,11755,11735,11740,409528
20200602,1329,11735,11760,11735,11755,124011
20200602,1330,11755,11760,11750,11760,43453
20200602,1331,11755,11770,11750,11765,158642
20200602,1332,11765,11765,11760,11765,46131
20200602,1333,11765,11770,11755,11765,161451
20200602,1334,11770,11780,11770,11775,102646
20200602,1335,11775,11780,11770,11770,127725
20200602,1336,11770,11775,11765,11765,135213
20200602,1337,11770,11780,11770,11770,113168
20200602,1338,11770,11785,11770,11780,239402
20200602,1339,11780,11785,11775,11775,100908
20200602,1340,11770,11780,11765,11765,98951
20200602,1341,11770,11780,11770,11775,50788
20200602,1342,11775,11775,11765,11770,41007
20200602,1343,11770,11775,11765,11775,24034
20200602,1344,11775,11775,11770,11770,22127
20200602,1345,11770,11775,11770,11775,43824
20200602,1346,11770,11775,11765,11770,22069
20200602,1347,11770,11775,11760,11765,98111
20200602,1348,11765,11770,11755,11765,67889
20200602,1349,11760,11765,11750,11750,121139
20200602,1350,11750,11760,11750,11755,49492
20200602,1351,11760,11770,11755,11765,56264
20200602,1352,11760,11770,11760,11770,16338
20200602,1353,11770,11770,11765,11765,16637
20200602,1354,11765,11770,11760,11760,11298
20200602,1355,11760,11770,11755,11760,104506
20200602,1356,11760,11760,11745,11750,103798
20200602,1357,11750,11760,11750,11755,36079
20200602,1358,11755,11755,11745,11750,128223
20200602,1359,11750,11765,11750,11760,47085
20200602,1400,11760,11760,11755,11755,55021
20200602,1401,11760,11775,11750,11770,195638
20200602,1402,11770,11770,11765,11770,33856
20200602,1403,11770,11770,11765,11765,16264
20200602,1404,11765,11780,11765,11775,182155
20200602,1405,11780,11785,11780,11780,175034
20200602,1406,11785,11790,11780,11780,149883
20200602,1407,11780,11790,11780,11780,123110
20200602,1408,11775,11780,11770,11770,70008
20200602,1409,11770,11780,11770,11780,61723
20200602,1410,11775,11780,11775,11780,60121
20200602,1411,11780,11800,11775,11800,347021
20200602,1412,11795,11800,11790,11790,68949
20200602,1413,11785,11800,11785,11795,101087
20200602,1414,11795,11800,11790,11795,83593
20200602,1415,11795,11810,11795,11810,541902
20200602,1416,11805,11810,11800,11800,56456
20200602,1417,11800,11805,11800,11805,55503
20200602,1418,11800,11810,11800,11810,50587
20200602,1419,11805,11820,11805,11810,585426
20200602,1420,11810,11815,11805,11805,81517
20200602,1421,11810,11815,11795,11795,349385
20200602,1422,11795,11805,11795,11805,80767
20200602,1423,11805,11810,11800,11800,155272
20200602,1424,11800,11805,11800,11800,46178
20200602,1425,11795,11805,11795,11805,42318
20200602,1426,11805,11810,11800,11810,152063
20200602,1427,11815,11815,11800,11800,213151
20200602,1428,11795,11810,11795,11805,145253
20200602,1429,11805,11810,11795,11800,69197
20200602,1430,11800,11810,11800,11810,84758
20200602,1431,11805,11815,11805,11805,103654
20200602,1432,11805,11835,11805,11835,588310
20200602,1433,11835,11845,11830,11840,542780
20200602,1434,11835,11845,11835,11840,173690
20200602,1435,11840,11845,11835,11835,131396
20200602,1436,11835,11845,11835,11840,115538
20200602,1437,11835,11845,11830,11845,86790
20200602,1438,11840,11845,11830,11840,37502
20200602,1439,11840,11840,11830,11835,87145
20200602,1440,11835,11845,11830,11840,162486
20200602,1441,11835,11845,11835,11840,100885
20200602,1442,11840,11845,11835,11840,84757
20200602,1443,11835,11840,11830,11835,166941
20200602,1444,11835,11840,11830,11830,80915
20200602,1445,11830,11835,11820,11825,240431
20200602,1446,11825,11830,11815,11815,161034
20200602,1447,11820,11825,11805,11810,185252
20200602,1448,11805,11825,11805,11825,128295
20200602,1449,11820,11825,11815,11820,80522
20200602,1450,11820,11820,11815,11815,47592
20200602,1451,11815,11820,11810,11810,93297
20200602,1452,11810,11820,11795,11805,231860
20200602,1453,11800,11810,11800,11810,37726
20200602,1454,11805,11815,11800,11810,100595
20200602,1455,11810,11815,11800,11810,81448
20200602,1456,11805,11820,11805,11815,98027
20200602,1457,11815,11830,11815,11820,146833
20200602,1458,11825,11825,11815,11820,45988
20200602,1459,11825,11840,11820,11835,286744
20200602,1500,11830,11840,11830,11830,113137
20200602,1501,11830,11840,11830,11835,211605
20200602,1502,11840,11840,11830,11840,51304
20200602,1503,11840,11840,11835,11840,98581
20200602,1504,11835,11845,11835,11845,311603
20200602,1505,11850,11865,11845,11860,1082111
20200602,1506,11865,11870,11855,11860,462487
20200602,1507,11860,11865,11850,11860,200803
20200602,1508,11860,11870,11855,11865,194538
20200602,1509,11865,11865,11845,11845,188229
20200602,1510,11845,11850,11840,11845,77877
20200602,1511,11840,11850,11840,11845,27291
20200602,1512,11850,11855,11840,11845,115346
20200602,1513,11840,11850,11840,11845,24196
20200602,1514,11850,11850,11845,11845,9792
20200602,1515,11845,11850,11840,11845,76180
20200602,1516,11840,11850,11840,11845,57134
20200602,1517,11840,11850,11840,11845,75417
20200602,1518,11845,11860,11845,11845,163748
20200602,1519,11845,11850,11830,11830,106157
20200602,1520,11835,11845,11830,11835,130170
20200602,1530,11835,11835,11835,11835,578818