날짜,시간,시가,고가,저가,종가,거래량
20200604,0901,13000,13135,13000,13130,3074733
20200604,0902,13130,13230,13120,13220,1698730
20200604,0903,13225,13280,13195,13275,1404324
20200604,0904,13275,13295,13200,13205,1362248
20200604,0905,13205,13230,13175,13185,1228097
20200604,0906,13185,13220,13180,13210,793350
20200604,0907,13210,13230,13190,13225,657465
20200604,0908,13225,13265,13220,13265,815649
20200604,0909,13265,13295,13250,13290,746172
20200604,0910,13290,13300,13245,13265,1048752
20200604,0911,13265,13290,13240,13245,791185
20200604,0912,13250,13290,13245,13250,506827
20200604,0913,13255,13260,13220,13245,707816
20200604,0914,13245,13250,13200,13215,520897
20200604,0915,13210,13215,13175,13180,881013
20200604,0916,13185,13205,13165,13165,515580
20200604,0917,13170,13170,13090,13100,815299
20200604,0918,13095,13100,13070,13090,787481
20200604,0919,13090,13090,13045,13050,595238
20200604,0920,13050,13055,12970,12970,770246
20200604,0921,12975,13015,12955,13005,1224062
20200604,0922,13005,13005,12920,12925,996578
20200604,0923,12920,12975,12920,12970,960461
20200604,0924,12975,13045,12960,13030,1301251
20200604,0925,13035,13040,12995,12995,922652
20200604,0926,13000,13000,12935,12970,515703
20200604,0927,12970,13010,12960,13005,802813
20200604,0928,13010,13030,12995,13025,519730
20200604,0929,13025,13035,13010,13020,578349
20200604,0930,13025,13045,13020,13040,387773
20200604,0931,13040,13060,13035,13060,660022
20200604,0932,13060,13085,13055,13065,583133
20200604,0933,13065,13065,13025,13040,706204
20200604,0934,13035,13040,12980,12990,454449
20200604,0935,12995,13005,12985,12985,520917
20200604,0936,12985,13045,12975,13045,479552
20200604,0937,13045,13075,13035,13040,576666
20200604,0938,13040,13045,12970,13010,620240
20200604,0939,13005,13020,12995,13010,231915
20200604,0940,13010,13015,12950,12950,940745
20200604,0941,12955,13005,12950,13000,418579
20200604,0942,13000,13020,12995,13015,608289
20200604,0943,13015,13040,13010,13025,357506
20200604,0944,13025,13035,12980,12995,355808
20200604,0945,12990,13015,12975,13005,460847
20200604,0946,13005,13010,12965,12990,413946
20200604,0947,12990,13000,12970,12990,252229
20200604,0948,12990,12995,12970,12980,328287
20200604,0949,12975,12985,12955,12960,448625
20200604,0950,12960,12970,12940,12945,619719
20200604,0951,12945,12980,12935,12975,427169
20200604,0952,12975,12990,12970,12975,235642
20200604,0953,12980,12990,12970,12985,210251
20200604,0954,12990,13005,12980,13000,285554
20200604,0955,13005,13020,12980,12985,382163
20200604,0956,12985,13035,12980,13035,394566
20200604,0957,13025,13050,13025,13045,473631
20200604,0958,13045,13050,13020,13040,488543
20200604,0959,13045,13060,13035,13050,581252
20200604,1000,13055,13065,13035,13040,382516
20200604,1001,13045,13065,13040,13060,675847
20200604,1002,13060,13100,13050,13095,578314
20200604,1003,13095,13105,13085,13085,544658
20200604,1004,13085,13125,13085,13110,555943
20200604,1005,13110,13135,13100,13115,635320
20200604,1006,13115,13120,13095,13115,359870
20200604,1007,13115,13120,13095,13105,273541
20200604,1008,13110,13115,13095,13105,173072
20200604,1009,13110,13155,13110,13140,682281
20200604,1010,13140,13150,13115,13120,420895
20200604,1011,13115,13140,13095,13135,367766
20200604,1012,13140,13150,13105,13130,409373
20200604,1013,13125,13135,13105,13125,291812
20200604,1014,13120,13125,13105,13125,199576
20200604,1015,13125,13140,13110,13135,264738
20200604,1016,13135,13140,13115,13130,290647
20200604,1017,13125,13145,13120,13130,360921
20200604,1018,13125,13140,13115,13115,301606
20200604,1019,13115,13120,13095,13105,415987
20200604,1020,13110,13120,13090,13120,289386
20200604,1021,13110,13120,13090,13100,115290
20200604,1022,13100,13110,13085,13100,242833
20200604,1023,13100,13100,13080,13100,116560
20200604,1024,13100,13105,13080,13085,206534
20200604,1025,13085,13085,13075,13075,74375
20200604,1026,13080,13105,13070,13080,339840
20200604,1027,13080,13095,13070,13070,189874
20200604,1028,13075,13085,13070,13075,135511
20200604,1029,13075,13090,13065,13080,274198
20200604,1030,13080,13090,13075,13085,73182
20200604,1031,13080,13110,13080,13095,284695
20200604,1032,13095,13105,13085,13085,175247
20200604,1033,13095,13130,13090,13125,344126
20200604,1034,13125,13140,13100,13100,322459
20200604,1035,13105,13105,13060,13070,493745
20200604,1036,13065,13090,13060,13075,239661
20200604,1037,13070,13075,13050,13055,460287
20200604,1038,13055,13055,13030,13035,374700
20200604,1039,13035,13060,13035,13050,247581
20200604,1040,13050,13060,13040,13040,187298
20200604,1041,13045,13075,13045,13075,210328
20200604,1042,13075,13075,13035,13035,249228
20200604,1043,13035,13050,13025,13050,154432
20200604,1044,13050,13060,13040,13045,149663
20200604,1045,13045,13045,13025,13040,105752
20200604,1046,13035,13055,13030,13035,270674
20200604,1047,13040,13055,13030,13040,101982
20200604,1048,13040,13060,13030,13035,353991
20200604,1049,13035,13055,13030,13045,168685
20200604,1050,13040,13055,13030,13045,212513
20200604,1051,13050,13075,13050,13070,310103
20200604,1052,13070,13095,13065,13090,350157
20200604,1053,13090,13100,13080,13080,170757
20200604,1054,13085,13090,13070,13085,124558
20200604,1055,13085,13100,13075,13085,229710
20200604,1056,13090,13090,13070,13075,115974
20200604,1057,13070,13075,13035,13040,255899
20200604,1058,13040,13040,13020,13025,474013
20200604,1059,13020,13025,12990,12990,563337
20200604,1100,12985,13005,12985,12990,228898
20200604,1101,12990,12995,12970,12985,357699
20200604,1102,12985,13000,12980,12990,239903
20200604,1103,12995,12995,12970,12985,230578
20200604,1104,12985,12990,12970,12975,290981
20200604,1105,12975,12985,12955,12965,368131
20200604,1106,12960,12970,12950,12955,354725
20200604,1107,12960,12980,12950,12975,270464
20200604,1108,12980,13005,12975,13005,382583
20200604,1109,13005,13005,12980,12995,246588
20200604,1110,12990,12995,12975,12980,123458
20200604,1111,12975,12995,12975,12985,128681
20200604,1112,12985,12985,12965,12975,249044
20200604,1113,12975,12980,12945,12945,265089
20200604,1114,12945,12945,12905,12910,591689
20200604,1115,12910,12945,12900,12930,269584
20200604,1116,12925,12935,12900,12900,295619
20200604,1117,12900,12920,12895,12905,287694
20200604,1118,12910,12920,12875,12875,428528
20200604,1119,12875,12880,12850,12860,570538
20200604,1120,12850,12905,12850,12895,431372
20200604,1121,12895,12920,12890,12915,325153
20200604,1122,12915,12915,12880,12890,223966
20200604,1123,12890,12895,12855,12865,152620
20200604,1124,12865,12875,12860,12865,142974
20200604,1125,12865,12875,12835,12865,329967
20200604,1126,12860,12890,12845,12885,217353
20200604,1127,12880,12890,12865,12880,74043
20200604,1128,12885,12895,12870,12895,176051
20200604,1129,12895,12895,12870,12885,221605
20200604,1130,12885,12885,12860,12880,334489
20200604,1131,12880,12885,12850,12855,225471
20200604,1132,12850,12865,12830,12840,338309
20200604,1133,12845,12845,12810,12825,305947
20200604,1134,12820,12820,12780,12780,481537
20200604,1135,12780,12795,12775,12780,422850
20200604,1136,12775,12790,12760,12770,227783
20200604,1137,12770,12810,12765,12795,541444
20200604,1138,12790,12800,12770,12770,248573
20200604,1139,12775,12780,12755,12755,230081
20200604,1140,12750,12785,12745,12775,450884
20200604,1141,12775,12810,12765,12805,414639
20200604,1142,12800,12820,12795,12820,279719
20200604,1143,12815,12825,12805,12810,135429
20200604,1144,12810,12830,12805,12810,168926
20200604,1145,12810,12810,12790,12795,140658
20200604,1146,12795,12795,12770,12770,124832
20200604,1147,12775,12780,12755,12755,174909
20200604,1148,12760,12775,12745,12765,160370
20200604,1149,12765,12765,12720,12720,215068
20200604,1150,12720,12735,12700,12700,225701
20200604,1151,12705,12740,12695,12730,733068
20200604,1152,12725,12750,12715,12745,278798
20200604,1153,12745,12745,12695,12695,316771
20200604,1154,12695,12705,12675,12690,401647
20200604,1155,12685,12690,12650,12655,317440
20200604,1156,12655,12715,12645,12715,466404
20200604,1157,12715,12715,12685,12685,322954
20200604,1158,12685,12710,12665,12690,308639
20200604,1159,12685,12700,12680,12685,165514
20200604,1200,12680,12690,12670,12685,107448
20200604,1201,12680,12690,12655,12660,154648
20200604,1202,12660,12665,12645,12655,215476
20200604,1203,12655,12700,12650,12685,400866
20200604,1204,12690,12695,12670,12690,155614
20200604,1205,12695,12730,12690,12720,602336
20200604,1206,12715,12750,12715,12745,328604
20200604,1207,12750,12750,12730,12740,419016
20200604,1208,12745,12755,12730,12745,342070
20200604,1209,12750,12760,12745,12760,217821
20200604,1210,12760,12770,12755,12770,330225
20200604,1211,12770,12770,12745,12750,241843
20200604,1212,12745,12755,12740,12750,179050
20200604,1213,12750,12755,12745,12745,109163
20200604,1214,12750,12775,12750,12760,172028
20200604,1215,12760,12765,12730,12730,135090
20200604,1216,12730,12750,12730,12740,151766
20200604,1217,12740,12755,12740,12750,87632
20200604,1218,12750,12765,12735,12740,180196
20200604,1219,12740,12765,12740,12760,95765
20200604,1220,12765,12765,12735,12740,251978
20200604,1221,12740,12785,12735,12780,710349
20200604,1222,12785,12825,12780,12820,578154
20200604,1223,12820,12830,12815,12830,573572
20200604,1224,12830,12830,12810,12815,424708
20200604,1225,12815,12830,12810,12830,253464
20200604,1226,12825,12835,12815,12820,293586
20200604,1227,12820,12830,12810,12815,237116
20200604,1228,12815,12825,12810,12815,103927
20200604,1229,12820,12825,12790,12795,234466
20200604,1230,12795,12805,12780,12785,310793
20200604,1231,12785,12790,12755,12760,240790
20200604,1232,12760,12765,12750,12750,336657
20200604,1233,12750,12775,12750,12770,91182
20200604,1234,12770,12795,12765,12790,273550
20200604,1235,12790,12805,12785,12800,84940
20200604,1236,12800,12805,12780,12780,267789
20200604,1237,12780,12795,12780,12790,76614
20200604,1238,12790,12800,12780,12785,55085
20200604,1239,12785,12805,12785,12800,52642
20200604,1240,12800,12805,12790,12800,106139
20200604,1241,12800,12805,12780,12800,83259
20200604,1242,12805,12820,12800,12820,188907
20200604,1243,12820,12830,12820,12825,137987
20200604,1244,12820,12830,12810,12815,215915
20200604,1245,12815,12820,12795,12805,184995
20200604,1246,12805,12820,12795,12805,174685
20200604,1247,12805,12805,12785,12785,204178
20200604,1248,12785,12795,12780,12785,66227
20200604,1249,12785,12800,12775,12795,196673
20200604,1250,12790,12795,12785,12795,55471
20200604,1251,12790,12815,12790,12805,193714
20200604,1252,12810,12815,12790,12800,143388
20200604,1253,12800,12825,12795,12820,226455
20200604,1254,12825,12830,12820,12825,179335
20200604,1255,12825,12825,12815,12825,114671
20200604,1256,12825,12830,12815,12830,201922
20200604,1257,12830,12830,12810,12815,282124
20200604,1258,12815,12820,12790,12795,138799
20200604,1259,12795,12805,12790,12795,106747
20200604,1300,12795,12800,12775,12780,271106
20200604,1301,12780,12800,12775,12790,176216
20200604,1302,12790,12805,12785,12800,67698
20200604,1303,12800,12805,12790,12790,107166
20200604,1304,12790,12790,12780,12790,120773
20200604,1305,12795,12800,12790,12800,49982
20200604,1306,12800,12810,12795,12810,121686
20200604,1307,12815,12830,12810,12825,123493
20200604,1308,12825,12830,12810,12815,95974
20200604,1309,12815,12820,12800,12805,66139
20200604,1310,12800,12800,12790,12790,173457
20200604,1311,12785,12795,12780,12790,114611
20200604,1312,12795,12800,12775,12795,182527
20200604,1313,12795,12810,12785,12785,115714
20200604,1314,12780,12785,12760,12765,215559
20200604,1315,12770,12770,12745,12745,222954
20200604,1316,12745,12750,12725,12725,272032
20200604,1317,12725,12735,12700,12705,353266
20200604,1318,12700,12705,12685,12695,416098
20200604,1319,12690,12715,12690,12705,422561
20200604,1320,12705,12710,12680,12685,269831
20200604,1321,12690,12705,12680,12680,305566
20200604,1322,12685,12715,12680,12710,200039
20200604,1323,12710,12735,12705,12725,327276
20200604,1324,12725,12740,12725,12730,254442
20200604,1325,12730,12745,12720,12720,169266
20200604,1326,12720,12730,12715,12715,236919
20200604,1327,12715,12715,12680,12680,334417
20200604,1328,12685,12715,12680,12710,78876
20200604,1329,12710,12715,12675,12680,185854
20200604,1330,12685,12715,12680,12710,258836
20200604,1331,12710,12745,12705,12745,208349
20200604,1332,12745,12750,12735,12740,239292
20200604,1333,12740,12750,12735,12740,230245
20200604,1334,12740,12775,12740,12770,394728
20200604,1335,12770,12790,12760,12790,181631
20200604,1336,12790,12800,12785,12790,390531
20200604,1337,12790,12800,12785,12800,237850
20200604,1338,12800,12805,12790,12795,362303
20200604,1339,12800,12810,12785,12790,100904
20200604,1340,12785,12805,12775,12785,193618
20200604,1341,12785,12805,12785,12790,112864
20200604,1342,12790,12805,12785,12800,160484
20200604,1343,12800,12805,12790,12795,96568
20200604,1344,12790,12795,12775,12780,90596
20200604,1345,12780,12795,12780,12790,71416
20200604,1346,12790,12800,12780,12795,59702
20200604,1347,12795,12810,12795,12800,262845
20200604,1348,12795,12800,12780,12785,113725
20200604,1349,12785,12800,12785,12800,45947
20200604,1350,12800,12800,12770,12775,202346
20200604,1351,12780,12785,12755,12755,81630
20200604,1352,12760,12775,12755,12770,212208
20200604,1353,12770,12770,12765,12765,41426
20200604,1354,12765,12765,12755,12755,83481
20200604,1355,12755,12780,12755,12770,106389
20200604,1356,12765,12770,12730,12730,111187
20200604,1357,12730,12740,12710,12720,167532
20200604,1358,12725,12745,12715,12735,139461
20200604,1359,12735,12735,12720,12735,89809
20200604,1400,12735,12760,12735,12760,90572
20200604,1401,12765,12805,12760,12795,454083
20200604,1402,12795,12835,12795,12825,578979
20200604,1403,12825,12830,12810,12825,470443
20200604,1404,12825,12830,12815,12825,261418
20200604,1405,12820,12835,12820,12835,371399
20200604,1406,12830,12860,12830,12855,681004
20200604,1407,12855,12860,12840,12850,382346
20200604,1408,12845,12850,12830,12830,274076
20200604,1409,12830,12835,12820,12830,170299
20200604,1410,12825,12840,12825,12835,85379
20200604,1411,12830,12845,12820,12840,165233
20200604,1412,12840,12860,12840,12850,561588
20200604,1413,12850,12865,12845,12850,214388
20200604,1414,12850,12855,12830,12855,211091
20200604,1415,12850,12860,12835,12860,263697
20200604,1416,12860,12865,12850,12865,89777
20200604,1417,12865,12865,12850,12855,357987
20200604,1418,12855,12860,12845,12855,369041
20200604,1419,12855,12860,12845,12845,301361
20200604,1420,12845,12855,12845,12845,192218
20200604,1421,12850,12850,12825,12840,331321
20200604,1422,12840,12840,12815,12815,368062
20200604,1423,12815,12830,12800,12825,242356
20200604,1424,12825,12840,12820,12840,213578
20200604,1425,12840,12860,12825,12825,452865
20200604,1426,12835,12855,12835,12845,167553
20200604,1427,12845,12850,12830,12835,219824
20200604,1428,12835,12845,12815,12820,296837
20200604,1429,12825,12825,12810,12820,170409
20200604,1430,12820,12845,12820,12840,172085
20200604,1431,12840,12845,12815,12815,308145
20200604,1432,12815,12820,12785,12805,542076
20200604,1433,12800,12805,12775,12775,253420
20200604,1434,12780,12790,12770,12785,425082
20200604,1435,12790,12795,12780,12795,133095
20200604,1436,12795,12815,12795,12810,245441
20200604,1437,12815,12820,12800,12810,102641
20200604,1438,12810,12815,12790,12805,255822
20200604,1439,12805,12820,12785,12790,119850
20200604,1440,12795,12795,12780,12785,57555
20200604,1441,12785,12825,12785,12810,234750
20200604,1442,12805,12815,12790,12795,107685
20200604,1443,12800,12810,12785,12790,113619
20200604,1444,12790,12800,12780,12790,120129
20200604,1445,12790,12795,12790,12790,61935
20200604,1446,12790,12815,12785,12805,141245
20200604,1447,12800,12800,12765,12770,223803
20200604,1448,12770,12770,12745,12750,168282
20200604,1449,12750,12780,12745,12775,420992
20200604,1450,12780,12780,12745,12745,470304
20200604,1451,12745,12765,12735,12755,166102
20200604,1452,12755,12780,12755,12770,164482
20200604,1453,12770,12785,12755,12770,126221
20200604,1454,12770,12780,12755,12755,82255
20200604,1455,12755,12765,12745,12750,186879
20200604,1456,12750,12755,12730,12730,196307
20200604,1457,12730,12735,12725,12730,305188
20200604,1458,12735,12745,12730,12740,91986
20200604,1459,12745,12750,12720,12740,232698
20200604,1500,12740,12760,12730,12760,257700
20200604,1501,12760,12810,12760,12805,1073385
20200604,1502,12810,12810,12770,12780,360048
20200604,1503,12780,12790,12775,12775,259521
20200604,1504,12775,12790,12760,12780,193913
20200604,1505,12785,12790,12770,12780,234278
20200604,1506,12780,12790,12765,12775,151472
20200604,1507,12775,12775,12750,12760,320342
20200604,1508,12755,12775,12750,12755,425796
20200604,1509,12755,12775,12755,12760,122204
20200604,1510,12760,12765,12750,12765,183098
20200604,1511,12760,12770,12755,12760,173877
20200604,1512,12765,12770,12745,12750,202670
20200604,1513,12750,12760,12735,12745,219549
20200604,1514,12740,12750,12735,12740,191813
20200604,1515,12745,12745,12725,12725,392303
20200604,1516,12725,12730,12720,12725,187863
20200604,1517,12725,12735,12715,12725,320648
20200604,1518,12725,12730,12715,12715,166298
20200604,1519,12715,12730,12715,12730,207557
20200604,1520,12725,12735,12725,12735,293824
20200604,1530,12720,12720,12720,12720,1029650