날짜,시간,시가,고가,저가,종가,거래량
20200603,0901,12050,12090,12050,12090,1212725
20200603,0902,12090,12170,12085,12160,1067187
20200603,0903,12160,12170,12130,12150,857253
20200603,0904,12150,12215,12145,12215,1141289
20200603,0905,12215,12235,12205,12230,779685
20200603,0906,12230,12240,12205,12215,561709
20200603,0907,12215,12220,12205,12210,410773
20200603,0908,12210,12215,12200,12210,390943
20200603,0909,12215,12230,12195,12220,618668
20200603,0910,12215,12235,12215,12220,610083
20200603,0911,12220,12235,12215,12230,338033
20200603,0912,12230,12285,12230,12275,722540
20200603,0913,12275,12295,12250,12260,605869
20200603,0914,12260,12265,12255,12260,355410
20200603,0915,12265,12270,12255,12260,564426
20200603,0916,12260,12305,12260,12300,873197
20200603,0917,12300,12310,12295,12300,798163
20200603,0918,12300,12300,12280,12290,736723
20200603,0919,12290,12305,12290,12305,286062
20200603,0920,12300,12305,12290,12300,501022
20200603,0921,12295,12310,12295,12300,312229
20200603,0922,12305,12310,12295,12295,296433
20200603,0923,12295,12300,12275,12285,514910
20200603,0924,12285,12295,12280,12290,206943
20200603,0925,12290,12295,12285,12290,97597
20200603,0926,12285,12300,12285,12295,226977
20200603,0927,12295,12315,12295,12305,733782
20200603,0928,12310,12310,12295,12295,384596
20200603,0929,12300,12320,12295,12315,409351
20200603,0930,12320,12325,12310,12320,459675
20200603,0931,12315,12360,12315,12355,653881
20200603,0932,12360,12380,12355,12380,408020
20200603,0933,12380,12405,12375,12405,529625
20200603,0934,12405,12450,12400,12415,895745
20200603,0935,12415,12415,12385,12390,869624
20200603,0936,12385,12385,12330,12330,694157
20200603,0937,12330,12370,12310,12365,710868
20200603,0938,12360,12385,12360,12385,446017
20200603,0939,12385,12390,12360,12365,605496
20200603,0940,12365,12370,12350,12355,317599
20200603,0941,12360,12360,12345,12355,295665
20200603,0942,12355,12360,12345,12350,369735
20200603,0943,12350,12350,12330,12345,234497
20200603,0944,12345,12360,12335,12360,328142
20200603,0945,12355,12380,12355,12380,306535
20200603,0946,12375,12410,12375,12405,851206
20200603,0947,12400,12410,12390,12395,503964
20200603,0948,12390,12405,12390,12400,436448
20200603,0949,12400,12420,12400,12415,525980
20200603,0950,12415,12430,12410,12415,502144
20200603,0951,12415,12420,12390,12390,464036
20200603,0952,12390,12400,12385,12395,124714
20200603,0953,12395,12395,12380,12385,461175
20200603,0954,12390,12405,12385,12390,316079
20200603,0955,12390,12405,12385,12390,283319
20200603,0956,12390,12415,12390,12410,232229
20200603,0957,12410,12420,12405,12415,283005
20200603,0958,12415,12415,12395,12400,490308
20200603,0959,12400,12415,12400,12415,231103
20200603,1000,12415,12420,12405,12410,385758
20200603,1001,12415,12445,12410,12435,626766
20200603,1002,12435,12450,12430,12450,905992
20200603,1003,12450,12485,12445,12460,786766
20200603,1004,12460,12465,12440,12465,302843
20200603,1005,12460,12465,12445,12450,246545
20200603,1006,12450,12480,12450,12475,294311
20200603,1007,12470,12495,12465,12485,337022
20200603,1008,12490,12505,12485,12500,728943
20200603,1009,12500,12540,12495,12540,626005
20200603,1010,12540,12590,12540,12585,529096
20200603,1011,12585,12585,12535,12550,965656
20200603,1012,12555,12555,12540,12545,290916
20200603,1013,12550,12595,12535,12590,904360
20200603,1014,12595,12610,12585,12605,584726
20200603,1015,12605,12625,12590,12620,735428
20200603,1016,12620,12620,12605,12610,679582
20200603,1017,12610,12615,12585,12590,514323
20200603,1018,12585,12605,12585,12600,391230
20200603,1019,12595,12615,12595,12600,374908
20200603,1020,12600,12610,12580,12585,398225
20200603,1021,12590,12610,12575,12595,620627
20200603,1022,12600,12620,12590,12620,526684
20200603,1023,12620,12640,12615,12635,542436
20200603,1024,12630,12650,12615,12620,433630
20200603,1025,12615,12615,12600,12605,399543
20200603,1026,12605,12610,12590,12600,336839
20200603,1027,12595,12605,12580,12580,279854
20200603,1028,12580,12585,12570,12580,286626
20200603,1029,12575,12590,12570,12580,412860
20200603,1030,12575,12605,12575,12605,236674
20200603,1031,12605,12610,12580,12580,278171
20200603,1032,12580,12580,12570,12570,214835
20200603,1033,12575,12575,12560,12570,297600
20200603,1034,12565,12570,12560,12565,124901
20200603,1035,12560,12565,12555,12565,382133
20200603,1036,12560,12580,12555,12575,375611
20200603,1037,12575,12585,12570,12580,188170
20200603,1038,12580,12580,12565,12575,244068
20200603,1039,12575,12575,12550,12560,218541
20200603,1040,12560,12565,12525,12530,358974
20200603,1041,12525,12550,12515,12550,255620
20200603,1042,12550,12575,12545,12555,327851
20200603,1043,12555,12580,12555,12570,228355
20200603,1044,12575,12585,12570,12580,262712
20200603,1045,12580,12590,12575,12590,228730
20200603,1046,12585,12610,12585,12605,481370
20200603,1047,12610,12615,12595,12600,350852
20200603,1048,12605,12615,12600,12605,297885
20200603,1049,12605,12605,12580,12600,404994
20200603,1050,12595,12620,12595,12615,338193
20200603,1051,12615,12620,12585,12595,165402
20200603,1052,12590,12590,12570,12575,244796
20200603,1053,12570,12580,12570,12575,137608
20200603,1054,12580,12580,12555,12555,389849
20200603,1055,12555,12560,12540,12545,247866
20200603,1056,12545,12565,12540,12560,243944
20200603,1057,12560,12575,12555,12560,229363
20200603,1058,12555,12560,12540,12550,135875
20200603,1059,12550,12560,12530,12540,301320
20200603,1100,12540,12565,12540,12555,193121
20200603,1101,12560,12580,12550,12580,241599
20200603,1102,12575,12590,12575,12580,247612
20200603,1103,12585,12590,12575,12575,205194
20200603,1104,12580,12590,12570,12580,141629
20200603,1105,12575,12580,12540,12550,165773
20200603,1106,12555,12570,12545,12565,125103
20200603,1107,12565,12590,12560,12590,381358
20200603,1108,12590,12605,12585,12595,532495
20200603,1109,12600,12600,12580,12585,207311
20200603,1110,12580,12595,12570,12595,239055
20200603,1111,12590,12595,12575,12590,241904
20200603,1112,12590,12595,12585,12585,85168
20200603,1113,12585,12595,12580,12590,147637
20200603,1114,12590,12600,12580,12595,288217
20200603,1115,12595,12600,12590,12600,86378
20200603,1116,12595,12600,12590,12600,445908
20200603,1117,12600,12605,12595,12600,75801
20200603,1118,12600,12605,12585,12600,177493
20200603,1119,12595,12600,12585,12600,188869
20200603,1120,12595,12600,12585,12595,65173
20200603,1121,12590,12600,12570,12575,198089
20200603,1122,12575,12590,12570,12585,231525
20200603,1123,12590,12590,12570,12585,241799
20200603,1124,12580,12585,12570,12580,107210
20200603,1125,12580,12580,12565,12570,155825
20200603,1126,12575,12580,12565,12565,41505
20200603,1127,12565,12570,12555,12555,198996
20200603,1128,12555,12565,12555,12555,103723
20200603,1129,12560,12560,12545,12550,239785
20200603,1130,12550,12565,12545,12565,152025
20200603,1131,12565,12565,12545,12555,137940
20200603,1132,12555,12565,12545,12550,146507
20200603,1133,12550,12550,12530,12530,394309
20200603,1134,12535,12545,12520,12540,225439
20200603,1135,12540,12550,12535,12550,220974
20200603,1136,12545,12560,12545,12555,136359
20200603,1137,12555,12565,12550,12560,207296
20200603,1138,12560,12560,12540,12545,145710
20200603,1139,12545,12550,12535,12535,72159
20200603,1140,12535,12540,12525,12530,125293
20200603,1141,12530,12545,12520,12540,179936
20200603,1142,12545,12550,12535,12545,123446
20200603,1143,12540,12540,12525,12540,103537
20200603,1144,12535,12560,12535,12555,172741
20200603,1145,12555,12560,12550,12555,172836
20200603,1146,12555,12555,12540,12540,185645
20200603,1147,12545,12545,12515,12525,263397
20200603,1148,12525,12530,12515,12525,122890
20200603,1149,12525,12530,12510,12530,88296
20200603,1150,12530,12530,12520,12525,74923
20200603,1151,12525,12525,12515,12520,116694
20200603,1152,12520,12520,12505,12510,148635
20200603,1153,12510,12525,12500,12525,173216
20200603,1154,12525,12540,12520,12535,214243
20200603,1155,12540,12555,12535,12550,212407
20200603,1156,12555,12560,12540,12545,169663
20200603,1157,12545,12560,12545,12555,201670
20200603,1158,12555,12565,12550,12560,179230
20200603,1159,12565,12570,12555,12560,134904
20200603,1200,12560,12565,12550,12555,48023
20200603,1201,12555,12560,12545,12550,77296
20200603,1202,12545,12560,12545,12555,91541
20200603,1203,12555,12565,12550,12560,156306
20200603,1204,12560,12565,12550,12555,35327
20200603,1205,12555,12565,12550,12560,125470
20200603,1206,12560,12565,12545,12545,158561
20200603,1207,12545,12565,12545,12555,247050
20200603,1208,12555,12555,12540,12545,105830
20200603,1209,12550,12555,12545,12550,79646
20200603,1210,12545,12555,12545,12555,83975
20200603,1211,12550,12570,12550,12565,356291
20200603,1212,12565,12570,12560,12570,141826
20200603,1213,12570,12585,12565,12585,389525
20200603,1214,12585,12585,12575,12585,75921
20200603,1215,12580,12580,12570,12575,244170
20200603,1216,12580,12590,12575,12585,368431
20200603,1217,12590,12590,12580,12590,45896
20200603,1218,12585,12595,12585,12595,208421
20200603,1219,12590,12595,12580,12585,155515
20200603,1220,12590,12600,12585,12595,249068
20200603,1221,12595,12600,12585,12590,135792
20200603,1222,12590,12600,12590,12595,114834
20200603,1223,12600,12610,12595,12610,507841
20200603,1224,12610,12610,12600,12600,170916
20200603,1225,12605,12615,12605,12615,385295
20200603,1226,12610,12615,12595,12605,158392
20200603,1227,12600,12605,12595,12600,107143
20200603,1228,12600,12605,12595,12595,93691
20200603,1229,12600,12600,12590,12595,143006
20200603,1230,12600,12605,12595,12605,204937
20200603,1231,12605,12610,12595,12600,117431
20200603,1232,12600,12605,12595,12605,56897
20200603,1233,12605,12625,12595,12625,595601
20200603,1234,12620,12630,12620,12630,115449
20200603,1235,12630,12630,12610,12615,223594
20200603,1236,12615,12615,12600,12605,211004
20200603,1237,12605,12620,12600,12615,166461
20200603,1238,12615,12630,12610,12625,237337
20200603,1239,12630,12630,12620,12625,95282
20200603,1240,12625,12635,12620,12630,379563
20200603,1241,12630,12630,12615,12625,114983
20200603,1242,12620,12625,12600,12610,209680
20200603,1243,12610,12615,12605,12610,42577
20200603,1244,12610,12610,12600,12610,49946
20200603,1245,12605,12615,12600,12615,129238
20200603,1246,12615,12615,12605,12610,22366
20200603,1247,12610,12615,12605,12605,54424
20200603,1248,12610,12610,12590,12595,344739
20200603,1249,12595,12595,12580,12585,161950
20200603,1250,12590,12595,12585,12595,88976
20200603,1251,12590,12595,12585,12590,55032
20200603,1252,12590,12600,12590,12600,74808
20200603,1253,12595,12600,12590,12600,243930
20200603,1254,12605,12605,12585,12585,178327
20200603,1255,12590,12600,12585,12590,292652
20200603,1256,12590,12600,12585,12600,223680
20200603,1257,12600,12605,12590,12595,319575
20200603,1258,12595,12600,12590,12595,64565
20200603,1259,12600,12615,12600,12610,305540
20200603,1300,12610,12615,12605,12610,134892
20200603,1301,12610,12615,12600,12605,215970
20200603,1302,12605,12615,12605,12610,91981
20200603,1303,12610,12615,12600,12605,105873
20200603,1304,12605,12615,12600,12615,143918
20200603,1305,12620,12650,12615,12650,948797
20200603,1306,12645,12650,12640,12640,541814
20200603,1307,12640,12655,12640,12650,828242
20200603,1308,12655,12660,12645,12655,320601
20200603,1309,12655,12660,12635,12645,278570
20200603,1310,12640,12645,12630,12640,142555
20200603,1311,12640,12640,12625,12635,360666
20200603,1312,12635,12640,12625,12640,144547
20200603,1313,12640,12650,12635,12650,128460
20200603,1314,12645,12655,12645,12650,286201
20200603,1315,12645,12650,12630,12645,282807
20200603,1316,12640,12650,12640,12650,107953
20200603,1317,12650,12660,12650,12660,328841
20200603,1318,12660,12660,12630,12635,372331
20200603,1319,12635,12640,12615,12625,348391
20200603,1320,12620,12640,12620,12635,103524
20200603,1321,12635,12640,12625,12630,106954
20200603,1322,12635,12645,12630,12640,106715
20200603,1323,12640,12650,12635,12640,125818
20200603,1324,12640,12645,12630,12635,203213
20200603,1325,12635,12650,12635,12650,75212
20200603,1326,12650,12650,12645,12645,46593
20200603,1327,12645,12660,12645,12655,263961
20200603,1328,12655,12660,12645,12650,309326
20200603,1329,12650,12655,12645,12655,84792
20200603,1330,12650,12655,12650,12655,63052
20200603,1331,12655,12665,12650,12665,177747
20200603,1332,12665,12670,12660,12670,97345
20200603,1333,12665,12680,12665,12680,247582
20200603,1334,12675,12695,12675,12690,395650
20200603,1335,12695,12700,12685,12690,230170
20200603,1336,12695,12700,12680,12690,341607
20200603,1337,12690,12695,12680,12690,157890
20200603,1338,12685,12700,12685,12700,132129
20200603,1339,12700,12700,12685,12690,160678
20200603,1340,12690,12705,12685,12700,414412
20200603,1341,12700,12700,12685,12685,193972
20200603,1342,12690,12690,12675,12680,293249
20200603,1343,12680,12695,12675,12685,111341
20200603,1344,12680,12690,12675,12680,179151
20200603,1345,12680,12700,12680,12695,201333
20200603,1346,12695,12715,12690,12715,287565
20200603,1347,12710,12715,12705,12705,197313
20200603,1348,12710,12720,12705,12720,203877
20200603,1349,12715,12745,12715,12740,366156
20200603,1350,12740,12755,12725,12750,518665
20200603,1351,12755,12755,12735,12745,443443
20200603,1352,12750,12765,12745,12750,242296
20200603,1353,12750,12755,12720,12720,420414
20200603,1354,12720,12750,12720,12750,354428
20200603,1355,12750,12750,12730,12740,261444
20200603,1356,12740,12750,12735,12740,147329
20200603,1357,12740,12755,12735,12750,149235
20200603,1358,12755,12760,12740,12745,436700
20200603,1359,12750,12755,12735,12750,406932
20200603,1400,12755,12755,12740,12755,302696
20200603,1401,12750,12755,12745,12755,128528
20200603,1402,12750,12760,12750,12760,137552
20200603,1403,12760,12785,12755,12780,544702
20200603,1404,12780,12780,12755,12770,317166
20200603,1405,12775,12785,12770,12780,227176
20200603,1406,12785,12785,12775,12785,201934
20200603,1407,12785,12805,12780,12805,503972
20200603,1408,12805,12815,12800,12815,303973
20200603,1409,12815,12820,12805,12810,382786
20200603,1410,12810,12810,12790,12805,371372
20200603,1411,12800,12820,12800,12820,220558
20200603,1412,12820,12820,12805,12815,263780
20200603,1413,12815,12830,12815,12830,547043
20200603,1414,12830,12835,12825,12830,386505
20200603,1415,12830,12830,12810,12820,381346
20200603,1416,12820,12850,12810,12840,545928
20200603,1417,12835,12840,12820,12825,214692
20200603,1418,12825,12840,12815,12825,324988
20200603,1419,12820,12840,12820,12825,317366
20200603,1420,12825,12830,12795,12800,530392
20200603,1421,12800,12805,12760,12760,631413
20200603,1422,12760,12770,12750,12760,258188
20200603,1423,12765,12785,12760,12775,421841
20200603,1424,12775,12780,12720,12740,1041676
20200603,1425,12735,12750,12735,12740,228359
20200603,1426,12745,12755,12725,12730,290065
20200603,1427,12730,12745,12710,12715,331379
20200603,1428,12715,12715,12680,12695,646102
20200603,1429,12695,12730,12690,12725,439673
20200603,1430,12725,12725,12685,12690,305393
20200603,1431,12690,12695,12665,12675,440840
20200603,1432,12675,12715,12670,12715,375905
20200603,1433,12715,12715,12705,12710,214951
20200603,1434,12710,12720,12680,12720,150724
20200603,1435,12715,12725,12710,12715,199098
20200603,1436,12715,12715,12700,12705,223992
20200603,1437,12710,12730,12705,12725,356670
20200603,1438,12725,12745,12725,12745,288402
20200603,1439,12745,12760,12740,12745,462474
20200603,1440,12745,12750,12730,12745,358295
20200603,1441,12745,12750,12735,12745,235807
20200603,1442,12750,12765,12740,12760,327505
20200603,1443,12760,12775,12750,12775,163437
20200603,1444,12770,12780,12765,12775,307575
20200603,1445,12775,12775,12760,12775,273153
20200603,1446,12775,12775,12755,12765,282642
20200603,1447,12765,12770,12745,12755,254607
20200603,1448,12755,12770,12750,12765,294778
20200603,1449,12765,12770,12760,12765,123798
20200603,1450,12765,12770,12760,12765,144939
20200603,1451,12765,12765,12745,12755,171204
20200603,1452,12750,12765,12750,12755,134555
20200603,1453,12755,12755,12740,12750,220950
20200603,1454,12755,12760,12740,12750,112700
20200603,1455,12750,12755,12735,12740,133888
20200603,1456,12745,12745,12720,12720,136025
20200603,1457,12720,12730,12705,12730,166332
20200603,1458,12730,12750,12725,12750,221768
20200603,1459,12745,12750,12740,12750,78268
20200603,1500,12750,12755,12740,12755,101396
20200603,1501,12755,12780,12750,12775,735578
20200603,1502,12775,12805,12775,12805,1058043
20200603,1503,12800,12825,12795,12815,1135504
20200603,1504,12815,12820,12770,12770,724424
20200603,1505,12775,12780,12755,12770,348767
20200603,1506,12775,12800,12770,12790,253352
20200603,1507,12790,12800,12780,12795,162171
20200603,1508,12795,12810,12785,12805,296764
20200603,1509,12805,12805,12785,12790,366758
20200603,1510,12785,12795,12785,12785,161829
20200603,1511,12785,12790,12780,12785,100886
20200603,1512,12780,12785,12760,12765,263137
20200603,1513,12770,12770,12710,12710,429958
20200603,1514,12710,12730,12700,12710,512925
20200603,1515,12705,12735,12705,12735,460759
20200603,1516,12730,12735,12690,12695,502124
20200603,1517,12695,12700,12665,12665,434227
20200603,1518,12665,12670,12645,12660,525956
20200603,1519,12660,12675,12650,12655,558734
20200603,1520,12655,12660,12620,12635,695527
20200603,1530,12680,12680,12680,12680,827051