날짜,시간,시가,고가,저가,종가,거래량
20200608,0901,13610,13630,13580,13585,2816178
20200608,0902,13585,13595,13515,13520,1279680
20200608,0903,13520,13555,13495,13545,1201937
20200608,0904,13545,13550,13500,13510,1168785
20200608,0905,13510,13515,13440,13455,687128
20200608,0906,13455,13455,13420,13435,823210
20200608,0907,13425,13470,13420,13460,831565
20200608,0908,13465,13515,13460,13465,1167036
20200608,0909,13465,13470,13435,13440,598055
20200608,0910,13435,13440,13400,13435,1385961
20200608,0911,13440,13440,13400,13405,517846
20200608,0912,13405,13445,13405,13435,502942
20200608,0913,13430,13435,13370,13425,662421
20200608,0914,13425,13430,13380,13400,443401
20200608,0915,13400,13410,13335,13345,904282
20200608,0916,13340,13365,13300,13320,817523
20200608,0917,13325,13325,13280,13280,686226
20200608,0918,13280,13315,13265,13305,632726
20200608,0919,13305,13310,13265,13290,383703
20200608,0920,13290,13295,13250,13265,714226
20200608,0921,13260,13280,13240,13280,643719
20200608,0922,13275,13310,13270,13300,879499
20200608,0923,13300,13310,13260,13265,924219
20200608,0924,13265,13280,13245,13250,651803
20200608,0925,13255,13295,13240,13275,496851
20200608,0926,13280,13305,13265,13305,472800
20200608,0927,13305,13315,13295,13310,676145
20200608,0928,13310,13315,13290,13295,530968
20200608,0929,13290,13315,13290,13310,365812
20200608,0930,13315,13330,13295,13295,899477
20200608,0931,13300,13305,13260,13270,464006
20200608,0932,13270,13275,13220,13220,801763
20200608,0933,13220,13245,13220,13240,826303
20200608,0934,13240,13245,13190,13200,778376
20200608,0935,13200,13230,13195,13210,462156
20200608,0936,13205,13210,13190,13195,586022
20200608,0937,13195,13205,13175,13200,405493
20200608,0938,13200,13220,13190,13200,485375
20200608,0939,13200,13205,13155,13160,770748
20200608,0940,13155,13180,13130,13135,574092
20200608,0941,13130,13170,13125,13135,511273
20200608,0942,13130,13195,13125,13180,726396
20200608,0943,13175,13190,13150,13190,589400
20200608,0944,13190,13220,13185,13215,650132
20200608,0945,13210,13225,13185,13185,548388
20200608,0946,13185,13200,13160,13190,350609
20200608,0947,13200,13225,13190,13225,298505
20200608,0948,13225,13225,13200,13215,549733
20200608,0949,13215,13255,13215,13240,770266
20200608,0950,13245,13250,13225,13250,400134
20200608,0951,13250,13300,13250,13285,758648
20200608,0952,13290,13335,13285,13290,764063
20200608,0953,13290,13325,13280,13315,574010
20200608,0954,13315,13355,13315,13320,1056048
20200608,0955,13325,13330,13295,13305,409022
20200608,0956,13300,13340,13300,13315,441892
20200608,0957,13320,13325,13270,13280,457035
20200608,0958,13280,13290,13260,13275,387192
20200608,0959,13275,13295,13270,13285,449145
20200608,1000,13290,13295,13265,13265,218399
20200608,1001,13265,13295,13240,13280,282593
20200608,1002,13285,13300,13250,13255,234680
20200608,1003,13255,13260,13205,13205,379354
20200608,1004,13210,13225,13195,13210,343517
20200608,1005,13205,13220,13195,13200,242603
20200608,1006,13200,13225,13195,13220,198052
20200608,1007,13215,13230,13195,13220,300683
20200608,1008,13225,13235,13215,13220,276274
20200608,1009,13220,13230,13195,13210,188486
20200608,1010,13210,13220,13195,13215,170284
20200608,1011,13220,13220,13195,13195,128317
20200608,1012,13195,13240,13190,13230,378660
20200608,1013,13230,13235,13190,13195,229767
20200608,1014,13190,13195,13160,13170,472594
20200608,1015,13175,13175,13150,13155,543251
20200608,1016,13150,13160,13125,13135,457303
20200608,1017,13130,13135,13110,13115,488956
20200608,1018,13115,13135,13105,13130,317630
20200608,1019,13130,13130,13085,13090,590033
20200608,1020,13090,13105,13080,13090,393680
20200608,1021,13090,13090,13055,13065,773891
20200608,1022,13065,13070,13035,13060,671390
20200608,1023,13065,13110,13060,13095,698964
20200608,1024,13095,13100,13070,13090,278845
20200608,1025,13085,13095,13065,13085,219530
20200608,1026,13080,13110,13075,13110,590086
20200608,1027,13105,13115,13090,13095,434199
20200608,1028,13090,13110,13080,13090,204699
20200608,1029,13085,13130,13080,13125,472474
20200608,1030,13120,13135,13110,13120,299790
20200608,1031,13120,13180,13115,13175,506340
20200608,1032,13170,13190,13155,13155,582811
20200608,1033,13155,13180,13150,13165,375639
20200608,1034,13165,13185,13155,13165,288217
20200608,1035,13165,13180,13155,13180,226707
20200608,1036,13175,13190,13160,13165,269327
20200608,1037,13160,13170,13145,13165,282703
20200608,1038,13165,13170,13145,13145,131345
20200608,1039,13145,13160,13130,13140,236468
20200608,1040,13135,13145,13095,13105,441634
20200608,1041,13105,13115,13070,13075,335065
20200608,1042,13075,13085,13060,13070,230330
20200608,1043,13070,13105,13065,13090,287938
20200608,1044,13090,13135,13090,13120,338717
20200608,1045,13120,13130,13090,13105,264887
20200608,1046,13100,13105,13080,13100,129869
20200608,1047,13100,13120,13080,13085,127467
20200608,1048,13095,13115,13090,13095,236770
20200608,1049,13095,13115,13090,13115,106767
20200608,1050,13115,13120,13100,13105,140311
20200608,1051,13110,13115,13080,13105,250177
20200608,1052,13105,13120,13085,13120,222322
20200608,1053,13120,13135,13120,13125,223662
20200608,1054,13120,13155,13115,13150,466217
20200608,1055,13150,13155,13130,13130,237319
20200608,1056,13130,13145,13125,13135,276063
20200608,1057,13135,13160,13135,13145,282087
20200608,1058,13145,13160,13135,13160,224616
20200608,1059,13160,13160,13130,13135,180573
20200608,1100,13135,13140,13120,13135,225057
20200608,1101,13130,13140,13115,13125,173054
20200608,1102,13120,13125,13105,13110,154539
20200608,1103,13110,13110,13070,13075,394685
20200608,1104,13075,13100,13070,13100,309817
20200608,1105,13095,13105,13085,13105,162390
20200608,1106,13105,13115,13090,13110,130783
20200608,1107,13105,13120,13090,13110,109989
20200608,1108,13110,13125,13100,13125,101569
20200608,1109,13130,13145,13130,13135,219755
20200608,1110,13135,13135,13120,13130,246833
20200608,1111,13130,13135,13115,13115,128184
20200608,1112,13110,13135,13105,13135,97019
20200608,1113,13130,13160,13125,13160,342184
20200608,1114,13160,13175,13145,13160,418634
20200608,1115,13160,13165,13135,13140,228492
20200608,1116,13145,13170,13140,13165,208888
20200608,1117,13165,13180,13155,13160,284190
20200608,1118,13160,13160,13140,13150,129989
20200608,1119,13150,13170,13145,13150,142385
20200608,1120,13155,13160,13130,13135,138966
20200608,1121,13135,13145,13125,13125,99493
20200608,1122,13130,13160,13130,13140,137651
20200608,1123,13140,13160,13140,13160,132829
20200608,1124,13160,13175,13155,13165,250004
20200608,1125,13165,13170,13155,13160,248061
20200608,1126,13155,13180,13150,13180,382087
20200608,1127,13175,13200,13165,13190,408559
20200608,1128,13190,13225,13185,13220,486601
20200608,1129,13220,13235,13210,13220,441227
20200608,1130,13225,13250,13215,13240,287168
20200608,1131,13240,13245,13205,13205,323233
20200608,1132,13210,13220,13200,13210,254836
20200608,1133,13215,13215,13200,13210,91042
20200608,1134,13210,13235,13200,13235,333836
20200608,1135,13235,13255,13235,13255,409603
20200608,1136,13255,13265,13240,13245,302161
20200608,1137,13240,13250,13230,13245,193606
20200608,1138,13245,13245,13220,13225,193079
20200608,1139,13225,13235,13215,13220,209708
20200608,1140,13225,13240,13215,13235,106694
20200608,1141,13240,13240,13215,13220,223469
20200608,1142,13220,13220,13200,13205,183719
20200608,1143,13205,13230,13200,13225,177504
20200608,1144,13225,13235,13225,13230,90172
20200608,1145,13225,13230,13215,13230,94651
20200608,1146,13230,13240,13215,13225,186380
20200608,1147,13225,13250,13220,13235,201189
20200608,1148,13240,13255,13240,13245,301904
20200608,1149,13245,13250,13225,13235,206049
20200608,1150,13230,13245,13220,13225,220350
20200608,1151,13225,13230,13215,13230,112102
20200608,1152,13225,13225,13205,13215,263279
20200608,1153,13215,13225,13210,13210,74333
20200608,1154,13215,13215,13185,13190,307967
20200608,1155,13195,13200,13185,13200,182722
20200608,1156,13200,13205,13185,13200,222624
20200608,1157,13200,13210,13185,13190,139860
20200608,1158,13190,13190,13170,13175,129035
20200608,1159,13170,13180,13160,13175,126639
20200608,1200,13175,13190,13170,13175,104524
20200608,1201,13180,13180,13160,13175,115948
20200608,1202,13170,13195,13170,13190,92738
20200608,1203,13190,13190,13170,13180,66856
20200608,1204,13180,13200,13170,13190,152771
20200608,1205,13195,13200,13180,13200,76627
20200608,1206,13200,13205,13175,13190,110663
20200608,1207,13190,13190,13175,13175,46556
20200608,1208,13175,13180,13160,13180,139849
20200608,1209,13180,13200,13180,13185,164283
20200608,1210,13190,13200,13185,13195,84433
20200608,1211,13195,13200,13185,13200,85894
20200608,1212,13195,13205,13190,13195,92962
20200608,1213,13200,13230,13200,13225,287268
20200608,1214,13225,13230,13220,13225,166191
20200608,1215,13225,13225,13210,13215,95721
20200608,1216,13215,13230,13215,13225,115724
20200608,1217,13225,13250,13225,13240,444721
20200608,1218,13240,13245,13230,13240,139773
20200608,1219,13235,13240,13220,13235,165665
20200608,1220,13230,13235,13215,13215,108106
20200608,1221,13215,13235,13210,13225,87754
20200608,1222,13225,13230,13215,13220,103438
20200608,1223,13220,13230,13210,13210,39291
20200608,1224,13210,13215,13195,13195,111131
20200608,1225,13195,13205,13190,13195,179717
20200608,1226,13195,13195,13165,13170,183102
20200608,1227,13165,13175,13155,13175,234398
20200608,1228,13170,13175,13160,13170,112143
20200608,1229,13170,13185,13165,13175,184052
20200608,1230,13170,13175,13155,13155,131658
20200608,1231,13155,13175,13145,13170,298424
20200608,1232,13170,13175,13150,13160,133705
20200608,1233,13160,13190,13160,13190,152703
20200608,1234,13190,13190,13175,13180,151684
20200608,1235,13180,13185,13170,13180,56943
20200608,1236,13180,13185,13150,13170,194911
20200608,1237,13170,13185,13170,13175,61233
20200608,1238,13180,13180,13165,13165,65514
20200608,1239,13165,13180,13165,13175,112016
20200608,1240,13175,13175,13160,13165,111612
20200608,1241,13160,13170,13155,13160,33349
20200608,1242,13160,13165,13150,13155,52443
20200608,1243,13150,13170,13140,13170,131049
20200608,1244,13165,13165,13155,13155,46335
20200608,1245,13160,13160,13150,13160,54339
20200608,1246,13155,13160,13150,13155,30527
20200608,1247,13155,13180,13150,13155,173726
20200608,1248,13155,13155,13140,13150,243631
20200608,1249,13145,13160,13145,13145,119094
20200608,1250,13150,13160,13145,13155,25009
20200608,1251,13155,13160,13150,13160,38262
20200608,1252,13155,13185,13155,13165,138947
20200608,1253,13170,13175,13160,13170,43363
20200608,1254,13165,13175,13160,13170,30772
20200608,1255,13170,13175,13160,13165,123202
20200608,1256,13170,13170,13145,13155,97557
20200608,1257,13150,13150,13125,13130,266665
20200608,1258,13130,13140,13125,13135,216139
20200608,1259,13130,13140,13125,13130,137951
20200608,1300,13130,13130,13115,13130,165794
20200608,1301,13130,13145,13120,13140,192127
20200608,1302,13140,13140,13125,13130,61843
20200608,1303,13125,13135,13110,13110,125598
20200608,1304,13110,13115,13095,13110,295648
20200608,1305,13110,13130,13105,13120,112476
20200608,1306,13120,13125,13105,13110,96352
20200608,1307,13105,13120,13100,13120,128249
20200608,1308,13120,13135,13115,13120,134890
20200608,1309,13120,13125,13105,13105,90216
20200608,1310,13105,13115,13095,13115,141102
20200608,1311,13110,13125,13105,13115,86390
20200608,1312,13120,13125,13115,13120,44683
20200608,1313,13125,13145,13120,13140,189422
20200608,1314,13145,13155,13125,13155,269082
20200608,1315,13150,13155,13140,13155,127360
20200608,1316,13155,13160,13135,13160,251776
20200608,1317,13155,13165,13150,13165,187681
20200608,1318,13160,13200,13160,13195,359685
20200608,1319,13195,13205,13180,13200,315122
20200608,1320,13200,13205,13180,13180,272239
20200608,1321,13180,13185,13175,13180,79954
20200608,1322,13185,13190,13175,13185,89690
20200608,1323,13180,13190,13170,13185,196523
20200608,1324,13180,13190,13175,13180,51066
20200608,1325,13175,13190,13175,13180,154112
20200608,1326,13180,13185,13175,13180,123293
20200608,1327,13175,13180,13160,13175,152666
20200608,1328,13175,13175,13160,13170,75777
20200608,1329,13170,13175,13160,13165,84614
20200608,1330,13165,13180,13165,13170,121186
20200608,1331,13170,13170,13145,13150,231732
20200608,1332,13150,13165,13150,13160,129607
20200608,1333,13160,13175,13160,13165,46197
20200608,1334,13165,13165,13140,13160,100915
20200608,1335,13155,13165,13155,13155,33937
20200608,1336,13150,13155,13135,13145,230692
20200608,1337,13145,13150,13135,13145,137221
20200608,1338,13145,13155,13115,13125,224846
20200608,1339,13125,13140,13120,13140,110349
20200608,1340,13135,13140,13120,13135,58287
20200608,1341,13130,13155,13130,13150,94570
20200608,1342,13150,13160,13125,13125,140274
20200608,1343,13125,13145,13125,13140,34498
20200608,1344,13145,13150,13140,13145,43965
20200608,1345,13145,13155,13145,13145,67725
20200608,1346,13150,13165,13145,13165,130038
20200608,1347,13160,13165,13145,13150,56609
20200608,1348,13150,13150,13130,13135,60868
20200608,1349,13130,13140,13115,13120,191642
20200608,1350,13125,13125,13115,13115,161703
20200608,1351,13115,13115,13085,13095,502882
20200608,1352,13095,13115,13095,13110,167109
20200608,1353,13105,13115,13095,13105,200168
20200608,1354,13105,13130,13105,13125,137374
20200608,1355,13125,13155,13125,13150,177784
20200608,1356,13145,13150,13135,13145,126344
20200608,1357,13145,13150,13125,13135,99347
20200608,1358,13135,13140,13125,13135,61466
20200608,1359,13135,13150,13130,13150,176399
20200608,1400,13145,13150,13130,13140,96831
20200608,1401,13140,13140,13125,13135,118026
20200608,1402,13135,13170,13130,13165,351431
20200608,1403,13160,13165,13145,13145,268383
20200608,1404,13145,13150,13130,13140,116861
20200608,1405,13140,13150,13140,13150,50468
20200608,1406,13150,13155,13140,13145,106621
20200608,1407,13145,13165,13145,13165,233757
20200608,1408,13165,13170,13145,13150,226199
20200608,1409,13150,13150,13135,13140,231792
20200608,1410,13140,13140,13120,13130,150567
20200608,1411,13130,13135,13115,13130,75796
20200608,1412,13130,13140,13125,13135,69382
20200608,1413,13135,13135,13125,13130,87047
20200608,1414,13130,13155,13125,13145,232307
20200608,1415,13140,13160,13135,13160,189555
20200608,1416,13160,13165,13135,13135,85013
20200608,1417,13140,13140,13130,13135,52466
20200608,1418,13130,13150,13130,13130,177319
20200608,1419,13135,13140,13130,13135,52101
20200608,1420,13135,13135,13120,13125,71195
20200608,1421,13125,13145,13125,13130,63590
20200608,1422,13135,13135,13115,13130,127790
20200608,1423,13130,13140,13125,13130,64666
20200608,1424,13130,13135,13115,13120,65929
20200608,1425,13120,13140,13115,13135,195472
20200608,1426,13130,13140,13120,13130,37225
20200608,1427,13130,13145,13130,13140,154916
20200608,1428,13140,13145,13130,13130,91396
20200608,1429,13130,13140,13120,13130,34293
20200608,1430,13130,13135,13120,13125,28876
20200608,1431,13125,13130,13120,13130,160801
20200608,1432,13130,13135,13120,13135,110318
20200608,1433,13135,13135,13110,13115,128184
20200608,1434,13110,13110,13080,13090,388563
20200608,1435,13090,13120,13085,13115,256853
20200608,1436,13120,13120,13100,13105,128415
20200608,1437,13100,13105,13085,13100,106965
20200608,1438,13095,13105,13085,13095,50431
20200608,1439,13095,13110,13090,13105,120915
20200608,1440,13100,13105,13085,13095,94300
20200608,1441,13095,13095,13055,13055,412933
20200608,1442,13060,13095,13050,13085,359078
20200608,1443,13085,13100,13075,13100,208526
20200608,1444,13100,13105,13090,13090,228762
20200608,1445,13090,13110,13090,13105,99843
20200608,1446,13110,13110,13090,13095,77851
20200608,1447,13095,13100,13080,13095,138548
20200608,1448,13100,13110,13095,13100,81940
20200608,1449,13100,13125,13100,13120,154821
20200608,1450,13120,13135,13115,13125,132706
20200608,1451,13125,13135,13110,13135,37168
20200608,1452,13130,13155,13125,13150,201662
20200608,1453,13155,13160,13140,13145,144985
20200608,1454,13150,13175,13145,13170,417903
20200608,1455,13175,13185,13165,13185,443948
20200608,1456,13180,13185,13160,13175,207577
20200608,1457,13175,13180,13160,13160,167001
20200608,1458,13165,13165,13150,13155,115385
20200608,1459,13160,13160,13140,13150,101341
20200608,1500,13150,13170,13150,13165,181653
20200608,1501,13165,13175,13145,13155,189974
20200608,1502,13155,13165,13130,13135,131999
20200608,1503,13135,13135,13095,13095,249996
20200608,1504,13100,13105,13085,13100,185244
20200608,1505,13100,13115,13095,13110,130921
20200608,1506,13110,13115,13080,13100,182000
20200608,1507,13100,13100,13085,13095,67323
20200608,1508,13100,13110,13085,13110,180674
20200608,1509,13110,13115,13100,13115,136102
20200608,1510,13115,13135,13110,13120,112997
20200608,1511,13125,13135,13115,13125,246453
20200608,1512,13130,13155,13125,13150,301276
20200608,1513,13145,13150,13130,13135,197484
20200608,1514,13130,13145,13125,13135,139215
20200608,1515,13135,13145,13135,13135,126215
20200608,1516,13135,13150,13135,13150,195260
20200608,1517,13150,13155,13140,13140,233665
20200608,1518,13145,13145,13135,13140,131858
20200608,1519,13135,13150,13135,13140,141691
20200608,1520,13135,13150,13135,13150,338004
20200608,1530,13125,13125,13125,13125,595794