날짜,시간,시가,고가,저가,종가,거래량
20200605,0901,12650,12730,12630,12720,1646004
20200605,0902,12720,12760,12690,12710,1311399
20200605,0903,12710,12760,12710,12735,723188
20200605,0904,12735,12740,12700,12720,486948
20200605,0905,12710,12735,12710,12730,487565
20200605,0906,12730,12760,12725,12735,342214
20200605,0907,12730,12755,12715,12750,339935
20200605,0908,12750,12770,12745,12755,373711
20200605,0909,12755,12755,12730,12750,307552
20200605,0910,12750,12775,12745,12765,402749
20200605,0911,12765,12790,12760,12780,360442
20200605,0912,12780,12800,12775,12795,321570
20200605,0913,12800,12820,12795,12820,438051
20200605,0914,12820,12825,12780,12780,403732
20200605,0915,12785,12815,12780,12805,439167
20200605,0916,12810,12825,12785,12790,272162
20200605,0917,12790,12815,12760,12765,523882
20200605,0918,12760,12775,12745,12765,297393
20200605,0919,12770,12780,12760,12770,147751
20200605,0920,12775,12780,12755,12770,142802
20200605,0921,12770,12770,12750,12765,85820
20200605,0922,12765,12770,12735,12745,174485
20200605,0923,12735,12740,12705,12715,450028
20200605,0924,12710,12710,12675,12675,444338
20200605,0925,12680,12710,12665,12705,380681
20200605,0926,12705,12705,12670,12675,332279
20200605,0927,12675,12700,12660,12680,260601
20200605,0928,12685,12690,12640,12640,354536
20200605,0929,12640,12670,12635,12640,474110
20200605,0930,12645,12655,12610,12615,435913
20200605,0931,12625,12650,12610,12640,601226
20200605,0932,12640,12640,12605,12625,299792
20200605,0933,12620,12620,12590,12595,485638
20200605,0934,12590,12610,12585,12600,185823
20200605,0935,12600,12625,12595,12615,262806
20200605,0936,12615,12635,12615,12630,247885
20200605,0937,12635,12655,12630,12645,600838
20200605,0938,12645,12670,12645,12660,386443
20200605,0939,12655,12675,12650,12675,156063
20200605,0940,12675,12685,12675,12680,213499
20200605,0941,12680,12710,12680,12710,282433
20200605,0942,12705,12710,12685,12705,341088
20200605,0943,12705,12730,12705,12730,450907
20200605,0944,12730,12740,12715,12735,366285
20200605,0945,12735,12745,12720,12725,249350
20200605,0946,12725,12735,12715,12720,192243
20200605,0947,12725,12750,12725,12745,269134
20200605,0948,12745,12760,12735,12745,340872
20200605,0949,12745,12760,12745,12750,253888
20200605,0950,12750,12770,12740,12770,257544
20200605,0951,12770,12790,12770,12775,288595
20200605,0952,12775,12780,12750,12775,358124
20200605,0953,12775,12785,12755,12755,168554
20200605,0954,12760,12765,12740,12745,466419
20200605,0955,12740,12750,12730,12745,276958
20200605,0956,12750,12770,12745,12765,209271
20200605,0957,12765,12770,12740,12745,232708
20200605,0958,12745,12770,12745,12755,136319
20200605,0959,12750,12770,12745,12765,144222
20200605,1000,12765,12790,12750,12785,482747
20200605,1001,12790,12815,12790,12810,665137
20200605,1002,12810,12815,12795,12805,244889
20200605,1003,12815,12840,12805,12835,429676
20200605,1004,12835,12860,12830,12835,854497
20200605,1005,12840,12850,12835,12840,297692
20200605,1006,12840,12845,12805,12845,570422
20200605,1007,12845,12850,12805,12815,312480
20200605,1008,12815,12820,12805,12820,152119
20200605,1009,12815,12840,12800,12835,298735
20200605,1010,12835,12845,12830,12835,114056
20200605,1011,12835,12850,12815,12820,219488
20200605,1012,12815,12820,12800,12800,179529
20200605,1013,12800,12800,12770,12775,298578
20200605,1014,12775,12790,12765,12785,216439
20200605,1015,12780,12780,12770,12770,157122
20200605,1016,12770,12785,12760,12785,216813
20200605,1017,12780,12800,12775,12800,233976
20200605,1018,12795,12810,12775,12780,239528
20200605,1019,12775,12800,12775,12775,119564
20200605,1020,12775,12785,12770,12775,124138
20200605,1021,12780,12795,12780,12785,74945
20200605,1022,12790,12805,12785,12805,140603
20200605,1023,12805,12825,12805,12820,311349
20200605,1024,12820,12840,12815,12835,211679
20200605,1025,12840,12850,12825,12830,315683
20200605,1026,12835,12840,12815,12820,168326
20200605,1027,12820,12830,12820,12830,109254
20200605,1028,12830,12835,12820,12830,177603
20200605,1029,12825,12840,12825,12830,280033
20200605,1030,12830,12835,12825,12830,104904
20200605,1031,12830,12900,12830,12900,1036799
20200605,1032,12900,12910,12885,12885,587624
20200605,1033,12890,12890,12870,12880,263093
20200605,1034,12880,12900,12875,12900,303940
20200605,1035,12900,12910,12885,12895,419732
20200605,1036,12900,12905,12880,12900,321986
20200605,1037,12900,12910,12880,12885,294538
20200605,1038,12885,12890,12875,12880,206052
20200605,1039,12880,12890,12865,12880,207896
20200605,1040,12880,12890,12865,12875,178485
20200605,1041,12875,12895,12860,12865,224803
20200605,1042,12865,12880,12860,12880,199682
20200605,1043,12880,12895,12870,12880,152914
20200605,1044,12875,12885,12870,12880,79167
20200605,1045,12880,12885,12865,12870,207159
20200605,1046,12870,12900,12865,12865,277193
20200605,1047,12865,12865,12815,12825,561908
20200605,1048,12825,12845,12820,12840,261178
20200605,1049,12840,12850,12820,12845,181888
20200605,1050,12845,12855,12835,12840,193698
20200605,1051,12845,12850,12820,12845,141659
20200605,1052,12845,12865,12840,12865,199416
20200605,1053,12860,12875,12860,12865,161853
20200605,1054,12865,12890,12855,12885,205823
20200605,1055,12885,12895,12865,12870,230206
20200605,1056,12870,12880,12850,12855,147517
20200605,1057,12860,12880,12855,12870,136371
20200605,1058,12870,12885,12865,12880,181715
20200605,1059,12880,12885,12860,12870,112007
20200605,1100,12870,12875,12860,12860,126318
20200605,1101,12860,12875,12855,12860,133697
20200605,1102,12865,12875,12845,12855,130441
20200605,1103,12850,12865,12850,12865,122698
20200605,1104,12865,12865,12840,12850,180824
20200605,1105,12855,12875,12845,12870,229669
20200605,1106,12870,12890,12870,12885,239595
20200605,1107,12890,12895,12880,12890,178889
20200605,1108,12890,12910,12885,12885,386263
20200605,1109,12885,12890,12875,12890,171523
20200605,1110,12885,12890,12875,12880,121823
20200605,1111,12880,12890,12875,12890,68031
20200605,1112,12890,12895,12875,12885,97015
20200605,1113,12885,12900,12880,12895,182601
20200605,1114,12900,12905,12890,12895,294114
20200605,1115,12900,12910,12885,12900,471220
20200605,1116,12900,12920,12900,12905,432379
20200605,1117,12905,12910,12895,12900,220309
20200605,1118,12900,12910,12895,12905,64400
20200605,1119,12905,12920,12905,12915,203929
20200605,1120,12920,12935,12915,12925,265574
20200605,1121,12920,12940,12915,12930,368877
20200605,1122,12930,12940,12930,12930,325570
20200605,1123,12935,12940,12930,12935,159678
20200605,1124,12935,12940,12925,12930,228021
20200605,1125,12925,12930,12915,12930,358631
20200605,1126,12930,12945,12920,12940,253742
20200605,1127,12945,12950,12910,12915,188864
20200605,1128,12915,12935,12910,12925,92748
20200605,1129,12930,12930,12915,12915,35350
20200605,1130,12915,12915,12895,12900,291711
20200605,1131,12900,12925,12900,12920,128204
20200605,1132,12920,12945,12915,12935,219866
20200605,1133,12940,12945,12930,12940,215370
20200605,1134,12940,12955,12940,12950,239733
20200605,1135,12950,12965,12950,12950,215894
20200605,1136,12955,12960,12945,12950,216321
20200605,1137,12950,12955,12935,12945,156694
20200605,1138,12945,12950,12935,12940,168171
20200605,1139,12940,12945,12930,12940,151720
20200605,1140,12940,12945,12920,12930,106196
20200605,1141,12930,12935,12920,12930,68576
20200605,1142,12930,12935,12920,12925,92963
20200605,1143,12920,12935,12920,12930,84621
20200605,1144,12930,12940,12925,12935,172637
20200605,1145,12935,12950,12930,12935,140715
20200605,1146,12930,12935,12915,12920,166619
20200605,1147,12925,12930,12920,12925,71483
20200605,1148,12925,12935,12925,12930,71873
20200605,1149,12930,12955,12930,12940,292777
20200605,1150,12940,12955,12940,12950,127819
20200605,1151,12950,12950,12925,12930,83023
20200605,1152,12930,12940,12925,12930,110567
20200605,1153,12930,12930,12910,12920,266825
20200605,1154,12915,12915,12895,12900,335583
20200605,1155,12895,12905,12890,12900,151592
20200605,1156,12900,12915,12895,12905,114259
20200605,1157,12905,12910,12890,12900,181073
20200605,1158,12900,12900,12875,12875,469902
20200605,1159,12880,12895,12875,12885,77846
20200605,1200,12885,12895,12885,12890,43849
20200605,1201,12890,12895,12880,12885,101959
20200605,1202,12885,12895,12880,12890,41939
20200605,1203,12890,12915,12885,12910,176299
20200605,1204,12910,12910,12900,12905,95029
20200605,1205,12905,12915,12905,12910,162865
20200605,1206,12910,12925,12910,12915,149739
20200605,1207,12920,12925,12915,12920,75065
20200605,1208,12915,12930,12915,12920,110749
20200605,1209,12915,12920,12900,12905,94044
20200605,1210,12905,12915,12905,12910,52455
20200605,1211,12910,12920,12905,12920,59354
20200605,1212,12915,12925,12910,12920,144615
20200605,1213,12915,12930,12910,12925,84929
20200605,1214,12925,12945,12925,12940,282539
20200605,1215,12940,12945,12935,12945,139457
20200605,1216,12945,12950,12940,12940,97612
20200605,1217,12935,12950,12935,12945,241255
20200605,1218,12950,12960,12945,12955,278881
20200605,1219,12955,12955,12950,12955,67496
20200605,1220,12955,12965,12955,12960,213219
20200605,1221,12960,12960,12950,12950,122248
20200605,1222,12950,12960,12950,12950,64137
20200605,1223,12955,12955,12950,12950,27475
20200605,1224,12945,12950,12935,12940,164385
20200605,1225,12940,12950,12935,12945,72997
20200605,1226,12950,12955,12945,12950,172448
20200605,1227,12950,12955,12945,12955,49943
20200605,1228,12950,12960,12950,12960,72123
20200605,1229,12960,12970,12955,12970,196592
20200605,1230,12970,12970,12950,12965,223638
20200605,1231,12965,12965,12950,12955,217502
20200605,1232,12950,12955,12930,12940,256916
20200605,1233,12940,12940,12925,12930,203932
20200605,1234,12925,12940,12920,12940,68064
20200605,1235,12940,12945,12925,12935,71755
20200605,1236,12940,12945,12930,12930,86288
20200605,1237,12930,12935,12920,12935,101733
20200605,1238,12930,12940,12930,12940,64793
20200605,1239,12940,12955,12935,12950,181832
20200605,1240,12950,12955,12945,12950,72749
20200605,1241,12950,12955,12940,12940,56828
20200605,1242,12940,12945,12930,12930,90003
20200605,1243,12930,12940,12930,12930,32510
20200605,1244,12930,12930,12925,12925,130816
20200605,1245,12925,12940,12925,12935,84081
20200605,1246,12940,12940,12930,12935,38833
20200605,1247,12935,12940,12930,12935,44984
20200605,1248,12935,12935,12925,12925,62007
20200605,1249,12925,12930,12920,12920,147210
20200605,1250,12920,12935,12920,12935,147271
20200605,1251,12930,12950,12930,12950,151746
20200605,1252,12950,12955,12945,12950,127129
20200605,1253,12950,12950,12945,12950,69897
20200605,1254,12950,12965,12950,12960,233680
20200605,1255,12960,12970,12960,12970,315044
20200605,1256,12970,12975,12965,12970,220907
20200605,1257,12975,12975,12960,12965,159301
20200605,1258,12965,12980,12965,12975,215566
20200605,1259,12980,12990,12975,12980,399579
20200605,1300,12985,12985,12975,12985,70387
20200605,1301,12985,12990,12980,12985,287004
20200605,1302,12985,12990,12970,12975,301877
20200605,1303,12970,12980,12965,12970,162144
20200605,1304,12975,12975,12960,12970,125896
20200605,1305,12970,12985,12970,12980,197616
20200605,1306,12980,12995,12975,12990,264233
20200605,1307,12990,12995,12980,12990,64181
20200605,1308,12990,13000,12990,12995,345830
20200605,1309,13000,13000,12990,12995,168067
20200605,1310,12990,13005,12990,13000,286839
20200605,1311,13000,13005,12995,13005,150723
20200605,1312,13000,13015,13000,13010,119769
20200605,1313,13015,13025,13010,13025,298947
20200605,1314,13020,13045,13020,13040,384869
20200605,1315,13040,13045,13025,13030,239501
20200605,1316,13030,13045,13025,13045,95775
20200605,1317,13040,13055,13040,13055,267698
20200605,1318,13055,13065,13045,13065,248398
20200605,1319,13060,13065,13045,13065,391928
20200605,1320,13060,13065,13055,13060,153296
20200605,1321,13065,13085,13060,13085,321413
20200605,1322,13085,13095,13070,13090,536064
20200605,1323,13090,13100,13085,13100,542138
20200605,1324,13100,13100,13070,13075,570275
20200605,1325,13080,13090,13070,13090,423712
20200605,1326,13090,13100,13075,13090,367199
20200605,1327,13090,13110,13090,13105,295657
20200605,1328,13105,13105,13085,13095,324053
20200605,1329,13090,13105,13085,13095,271861
20200605,1330,13090,13105,13090,13100,230171
20200605,1331,13105,13105,13090,13095,168846
20200605,1332,13100,13110,13095,13105,528491
20200605,1333,13105,13115,13105,13105,263835
20200605,1334,13105,13105,13085,13095,324139
20200605,1335,13100,13100,13080,13080,274511
20200605,1336,13085,13085,13060,13065,335921
20200605,1337,13065,13075,13055,13060,350454
20200605,1338,13060,13075,13050,13070,197426
20200605,1339,13075,13075,13060,13070,138260
20200605,1340,13070,13080,13065,13080,193152
20200605,1341,13085,13090,13075,13090,168003
20200605,1342,13090,13095,13085,13090,182936
20200605,1343,13095,13110,13090,13100,379842
20200605,1344,13105,13110,13095,13100,284731
20200605,1345,13105,13110,13080,13090,341513
20200605,1346,13090,13105,13085,13105,167702
20200605,1347,13100,13105,13095,13105,54790
20200605,1348,13105,13105,13095,13095,100950
20200605,1349,13100,13105,13095,13100,107649
20200605,1350,13100,13105,13095,13100,280910
20200605,1351,13100,13110,13100,13105,169216
20200605,1352,13105,13110,13100,13100,84082
20200605,1353,13100,13100,13085,13090,197290
20200605,1354,13095,13105,13090,13100,109729
20200605,1355,13100,13110,13095,13100,449111
20200605,1356,13100,13100,13070,13075,420179
20200605,1357,13075,13085,13075,13080,177756
20200605,1358,13080,13095,13075,13095,298860
20200605,1359,13090,13095,13070,13080,177763
20200605,1400,13075,13085,13070,13080,120116
20200605,1401,13080,13085,13055,13060,362245
20200605,1402,13065,13070,13055,13070,160480
20200605,1403,13070,13070,13045,13055,286160
20200605,1404,13060,13075,13055,13070,198967
20200605,1405,13075,13090,13075,13090,397690
20200605,1406,13090,13095,13075,13080,83472
20200605,1407,13080,13090,13080,13085,40057
20200605,1408,13085,13095,13070,13070,163311
20200605,1409,13075,13080,13070,13075,59305
20200605,1410,13070,13075,13065,13075,80951
20200605,1411,13075,13085,13070,13085,103206
20200605,1412,13085,13095,13080,13095,213242
20200605,1413,13095,13100,13090,13100,420624
20200605,1414,13100,13100,13090,13090,205563
20200605,1415,13095,13100,13080,13085,166901
20200605,1416,13085,13085,13065,13070,177158
20200605,1417,13075,13090,13070,13085,30492
20200605,1418,13085,13085,13075,13075,54967
20200605,1419,13075,13085,13070,13075,82827
20200605,1420,13075,13075,13065,13075,82555
20200605,1421,13075,13090,13070,13085,169752
20200605,1422,13085,13090,13075,13080,96407
20200605,1423,13085,13095,13080,13090,264342
20200605,1424,13090,13100,13090,13095,315737
20200605,1425,13095,13110,13090,13110,401077
20200605,1426,13105,13110,13100,13110,132693
20200605,1427,13105,13110,13100,13105,143440
20200605,1428,13105,13110,13100,13110,118018
20200605,1429,13105,13110,13100,13110,193268
20200605,1430,13110,13120,13105,13120,560097
20200605,1431,13120,13140,13115,13140,374938
20200605,1432,13140,13145,13135,13145,189895
20200605,1433,13145,13150,13140,13145,351533
20200605,1434,13140,13150,13140,13140,144519
20200605,1435,13140,13145,13120,13120,180561
20200605,1436,13120,13125,13105,13125,276892
20200605,1437,13125,13140,13120,13135,120017
20200605,1438,13135,13140,13130,13135,120593
20200605,1439,13140,13140,13120,13125,216726
20200605,1440,13120,13125,13110,13115,118722
20200605,1441,13115,13125,13105,13120,251934
20200605,1442,13120,13120,13105,13110,157824
20200605,1443,13110,13115,13085,13105,291653
20200605,1444,13100,13110,13095,13105,153748
20200605,1445,13110,13110,13095,13100,80710
20200605,1446,13100,13100,13075,13080,193722
20200605,1447,13085,13110,13080,13105,163347
20200605,1448,13110,13135,13100,13135,443317
20200605,1449,13135,13160,13130,13150,987856
20200605,1450,13150,13155,13135,13145,447511
20200605,1451,13150,13155,13135,13145,336953
20200605,1452,13145,13145,13125,13135,270739
20200605,1453,13140,13155,13135,13150,468874
20200605,1454,13155,13155,13135,13140,215733
20200605,1455,13140,13150,13135,13150,215734
20200605,1456,13150,13155,13140,13150,165800
20200605,1457,13150,13155,13145,13150,203199
20200605,1458,13145,13150,13130,13140,277148
20200605,1459,13140,13140,13120,13135,219701
20200605,1500,13135,13150,13130,13140,174852
20200605,1501,13140,13165,13135,13160,574950
20200605,1502,13160,13175,13155,13160,542540
20200605,1503,13160,13165,13145,13160,436910
20200605,1504,13165,13165,13150,13150,409499
20200605,1505,13155,13160,13145,13150,154722
20200605,1506,13155,13160,13145,13155,107057
20200605,1507,13150,13170,13150,13160,384591
20200605,1508,13160,13170,13155,13170,124746
20200605,1509,13170,13175,13160,13160,275104
20200605,1510,13165,13165,13150,13160,563307
20200605,1511,13155,13165,13145,13150,499342
20200605,1512,13145,13155,13145,13150,117133
20200605,1513,13150,13155,13140,13140,412649
20200605,1514,13140,13150,13140,13145,80650
20200605,1515,13140,13145,13130,13130,163195
20200605,1516,13140,13140,13130,13140,78691
20200605,1517,13140,13150,13130,13150,285079
20200605,1518,13155,13160,13150,13160,216770
20200605,1519,13155,13165,13155,13160,155363
20200605,1520,13155,13165,13155,13160,359952
20200605,1530,13160,13160,13160,13160,1049898