날짜,시간,시가,고가,저가,종가,거래량
20200609,0901,13330,13390,13310,13390,1629778
20200609,0902,13385,13435,13385,13400,1430831
20200609,0903,13400,13430,13375,13375,1095519
20200609,0904,13380,13395,13360,13380,720602
20200609,0905,13380,13410,13370,13405,704252
20200609,0906,13400,13450,13400,13445,1035233
20200609,0907,13445,13465,13435,13460,920724
20200609,0908,13460,13490,13460,13480,798627
20200609,0909,13480,13490,13440,13455,667974
20200609,0910,13460,13485,13455,13475,546439
20200609,0911,13470,13480,13445,13455,542768
20200609,0912,13460,13480,13450,13470,580924
20200609,0913,13465,13470,13425,13430,505714
20200609,0914,13425,13450,13425,13440,343874
20200609,0915,13435,13455,13425,13450,634654
20200609,0916,13450,13480,13440,13450,573424
20200609,0917,13445,13460,13425,13440,334113
20200609,0918,13435,13465,13425,13440,604088
20200609,0919,13445,13455,13430,13445,273432
20200609,0920,13440,13445,13435,13440,212673
20200609,0921,13445,13445,13395,13420,635797
20200609,0922,13420,13420,13385,13390,279699
20200609,0923,13385,13390,13340,13345,1340569
20200609,0924,13345,13365,13335,13355,444102
20200609,0925,13355,13355,13335,13350,523519
20200609,0926,13350,13400,13345,13390,754380
20200609,0927,13385,13395,13375,13390,529682
20200609,0928,13390,13425,13390,13415,510656
20200609,0929,13415,13430,13395,13420,377070
20200609,0930,13420,13435,13410,13420,511346
20200609,0931,13420,13430,13390,13405,660017
20200609,0932,13405,13405,13370,13385,405039
20200609,0933,13380,13380,13355,13375,314713
20200609,0934,13370,13380,13350,13355,249585
20200609,0935,13355,13360,13315,13325,491106
20200609,0936,13325,13360,13320,13340,593453
20200609,0937,13345,13360,13345,13350,234319
20200609,0938,13350,13355,13320,13325,467344
20200609,0939,13325,13335,13300,13310,478329
20200609,0940,13305,13330,13300,13305,315181
20200609,0941,13305,13305,13275,13290,517706
20200609,0942,13290,13320,13275,13320,410431
20200609,0943,13320,13320,13280,13285,311858
20200609,0944,13285,13285,13245,13260,545177
20200609,0945,13265,13270,13240,13270,364034
20200609,0946,13265,13270,13245,13260,352045
20200609,0947,13260,13260,13210,13215,536940
20200609,0948,13215,13245,13210,13240,516492
20200609,0949,13240,13275,13235,13260,550566
20200609,0950,13265,13285,13260,13270,287337
20200609,0951,13275,13275,13250,13265,382933
20200609,0952,13270,13290,13265,13285,433352
20200609,0953,13285,13300,13275,13290,329620
20200609,0954,13285,13290,13260,13285,414068
20200609,0955,13280,13305,13270,13300,499657
20200609,0956,13295,13305,13240,13255,410442
20200609,0957,13255,13280,13255,13260,328538
20200609,0958,13265,13270,13250,13260,180112
20200609,0959,13255,13280,13245,13270,182678
20200609,1000,13265,13270,13250,13255,216861
20200609,1001,13255,13255,13175,13185,647415
20200609,1002,13185,13185,13150,13165,578388
20200609,1003,13165,13175,13145,13145,522407
20200609,1004,13145,13145,13100,13135,657188
20200609,1005,13135,13135,13100,13105,491529
20200609,1006,13100,13115,13095,13095,584176
20200609,1007,13100,13140,13095,13130,531546
20200609,1008,13130,13145,13120,13120,324384
20200609,1009,13125,13125,13095,13105,404806
20200609,1010,13095,13145,13095,13135,347460
20200609,1011,13135,13140,13130,13130,129170
20200609,1012,13130,13130,13110,13120,212158
20200609,1013,13120,13135,13105,13135,173810
20200609,1014,13135,13140,13100,13105,296731
20200609,1015,13100,13115,13080,13085,469697
20200609,1016,13085,13100,13070,13075,318647
20200609,1017,13070,13075,13050,13065,333751
20200609,1018,13060,13075,13045,13050,305337
20200609,1019,13050,13085,13040,13080,290242
20200609,1020,13080,13110,13065,13105,280876
20200609,1021,13110,13110,13075,13085,250904
20200609,1022,13085,13090,13070,13075,138888
20200609,1023,13075,13075,13040,13045,232048
20200609,1024,13045,13045,12995,13025,659295
20200609,1025,13025,13035,13010,13015,242896
20200609,1026,13015,13040,13010,13025,193434
20200609,1027,13020,13025,12980,12985,265269
20200609,1028,12990,12990,12955,12975,620225
20200609,1029,12975,12995,12965,12985,403760
20200609,1030,12985,13010,12980,12990,306162
20200609,1031,12990,12995,12935,12950,563421
20200609,1032,12945,13005,12940,13000,405572
20200609,1033,13005,13035,12990,13030,356477
20200609,1034,13030,13050,13025,13045,371626
20200609,1035,13045,13045,13025,13035,282797
20200609,1036,13035,13075,13025,13070,313716
20200609,1037,13075,13085,13065,13080,437857
20200609,1038,13080,13085,13070,13080,299315
20200609,1039,13075,13105,13075,13085,411940
20200609,1040,13085,13095,13075,13080,178972
20200609,1041,13080,13090,13070,13070,201230
20200609,1042,13075,13080,13055,13075,286232
20200609,1043,13075,13085,13060,13075,172976
20200609,1044,13075,13080,13045,13055,237617
20200609,1045,13055,13060,13025,13060,273248
20200609,1046,13060,13105,13055,13100,343840
20200609,1047,13105,13105,13085,13090,173287
20200609,1048,13085,13105,13085,13100,164409
20200609,1049,13105,13105,13090,13095,128782
20200609,1050,13095,13125,13085,13115,320716
20200609,1051,13110,13125,13090,13095,177970
20200609,1052,13090,13130,13090,13120,184064
20200609,1053,13115,13135,13105,13110,226880
20200609,1054,13105,13110,13100,13110,225155
20200609,1055,13110,13130,13110,13115,155495
20200609,1056,13120,13145,13115,13130,297049
20200609,1057,13130,13140,13120,13135,212649
20200609,1058,13135,13155,13135,13150,268931
20200609,1059,13150,13155,13135,13140,283044
20200609,1100,13140,13165,13135,13160,391161
20200609,1101,13165,13170,13145,13145,335717
20200609,1102,13155,13155,13135,13145,166650
20200609,1103,13145,13190,13145,13190,414544
20200609,1104,13190,13200,13175,13180,262341
20200609,1105,13175,13180,13160,13165,192473
20200609,1106,13165,13170,13155,13160,105810
20200609,1107,13165,13175,13150,13165,150955
20200609,1108,13160,13165,13135,13145,178098
20200609,1109,13145,13145,13135,13140,202128
20200609,1110,13135,13150,13130,13145,178077
20200609,1111,13145,13150,13135,13140,186501
20200609,1112,13145,13150,13120,13135,177282
20200609,1113,13140,13145,13110,13115,173761
20200609,1114,13115,13120,13085,13085,271142
20200609,1115,13090,13095,13075,13095,241228
20200609,1116,13095,13095,13075,13090,145263
20200609,1117,13095,13120,13090,13110,197120
20200609,1118,13110,13110,13095,13105,91522
20200609,1119,13100,13110,13090,13110,87216
20200609,1120,13105,13120,13100,13120,85236
20200609,1121,13120,13145,13120,13145,178203
20200609,1122,13145,13145,13115,13120,217964
20200609,1123,13120,13120,13085,13095,160819
20200609,1124,13095,13105,13085,13095,107265
20200609,1125,13095,13095,13060,13065,251618
20200609,1126,13060,13080,13055,13070,237739
20200609,1127,13070,13075,13045,13045,250471
20200609,1128,13045,13065,13040,13065,205757
20200609,1129,13065,13065,13040,13050,81739
20200609,1130,13045,13075,13045,13055,109087
20200609,1131,13055,13055,13040,13050,125061
20200609,1132,13050,13085,13050,13070,160797
20200609,1133,13070,13070,13020,13030,320144
20200609,1134,13030,13075,13030,13060,90034
20200609,1135,13065,13075,13050,13070,86771
20200609,1136,13065,13075,13060,13065,77706
20200609,1137,13065,13080,13065,13075,135274
20200609,1138,13080,13095,13075,13075,148349
20200609,1139,13075,13075,13070,13075,183690
20200609,1140,13075,13080,13070,13075,72488
20200609,1141,13075,13080,13060,13065,96518
20200609,1142,13060,13075,13055,13075,83426
20200609,1143,13070,13090,13065,13090,66643
20200609,1144,13090,13095,13075,13080,204949
20200609,1145,13080,13085,13075,13080,56541
20200609,1146,13080,13085,13070,13075,94114
20200609,1147,13075,13085,13065,13080,82800
20200609,1148,13080,13085,13070,13085,213037
20200609,1149,13085,13090,13065,13090,148445
20200609,1150,13090,13090,13080,13085,38005
20200609,1151,13085,13090,13075,13085,22038
20200609,1152,13085,13090,13085,13090,49425
20200609,1153,13090,13090,13070,13075,158293
20200609,1154,13075,13075,13055,13065,113811
20200609,1155,13065,13075,13065,13070,81027
20200609,1156,13065,13100,13065,13090,363886
20200609,1157,13090,13110,13090,13105,264750
20200609,1158,13105,13110,13090,13100,88206
20200609,1159,13095,13100,13090,13095,224070
20200609,1200,13095,13105,13090,13100,123825
20200609,1201,13105,13105,13090,13095,54179
20200609,1202,13095,13120,13095,13115,167625
20200609,1203,13110,13110,13095,13100,179627
20200609,1204,13100,13105,13095,13095,126687
20200609,1205,13095,13095,13085,13085,80697
20200609,1206,13085,13090,13065,13065,156095
20200609,1207,13065,13080,13055,13080,113080
20200609,1208,13080,13085,13065,13065,29791
20200609,1209,13065,13070,13055,13060,100424
20200609,1210,13055,13060,13050,13060,81084
20200609,1211,13060,13065,13055,13065,33638
20200609,1212,13060,13060,13050,13055,116361
20200609,1213,13055,13055,13025,13045,198129
20200609,1214,13045,13045,13035,13035,92232
20200609,1215,13040,13045,13030,13040,70946
20200609,1216,13045,13060,13040,13055,117058
20200609,1217,13060,13060,13040,13045,78288
20200609,1218,13040,13060,13035,13055,179877
20200609,1219,13055,13055,13035,13045,40244
20200609,1220,13045,13045,13020,13025,139266
20200609,1221,13025,13045,13020,13045,218542
20200609,1222,13040,13070,13040,13065,177132
20200609,1223,13065,13065,13050,13055,67079
20200609,1224,13055,13075,13055,13070,111615
20200609,1225,13065,13075,13060,13075,101908
20200609,1226,13070,13075,13065,13065,34651
20200609,1227,13065,13075,13065,13075,64640
20200609,1228,13070,13075,13060,13060,58311
20200609,1229,13070,13070,13060,13065,39865
20200609,1230,13065,13080,13060,13075,128831
20200609,1231,13080,13085,13060,13065,119838
20200609,1232,13065,13070,13045,13050,206592
20200609,1233,13050,13055,13035,13055,133646
20200609,1234,13055,13055,13040,13045,72812
20200609,1235,13040,13050,13040,13045,106731
20200609,1236,13040,13045,13030,13035,109327
20200609,1237,13035,13045,13025,13025,163819
20200609,1238,13025,13030,13015,13025,151946
20200609,1239,13025,13045,13020,13040,117210
20200609,1240,13040,13060,13040,13050,156158
20200609,1241,13050,13060,13040,13045,40201
20200609,1242,13045,13060,13045,13060,26785
20200609,1243,13055,13060,13040,13045,75564
20200609,1244,13040,13050,13035,13040,29672
20200609,1245,13045,13050,13040,13050,50190
20200609,1246,13050,13055,13050,13050,70636
20200609,1247,13055,13055,13035,13035,72458
20200609,1248,13035,13045,13025,13040,116573
20200609,1249,13045,13045,13030,13035,91074
20200609,1250,13035,13040,13025,13035,116956
20200609,1251,13035,13040,13020,13020,202042
20200609,1252,13020,13030,13010,13030,181839
20200609,1253,13030,13035,13020,13020,103499
20200609,1254,13020,13035,13005,13030,96165
20200609,1255,13030,13035,13025,13035,107041
20200609,1256,13030,13040,13025,13030,76283
20200609,1257,13030,13035,13010,13015,60132
20200609,1258,13015,13025,13000,13005,200593
20200609,1259,13005,13015,13000,13010,169696
20200609,1300,13010,13015,13000,13005,69795
20200609,1301,13010,13025,13005,13025,83747
20200609,1302,13025,13030,13020,13030,64567
20200609,1303,13030,13035,13020,13025,103065
20200609,1304,13025,13030,13005,13005,109638
20200609,1305,13005,13005,12990,12995,286514
20200609,1306,12995,13005,12990,12990,204867
20200609,1307,12990,13000,12985,13000,135333
20200609,1308,13000,13000,12990,12990,31360
20200609,1309,12995,12995,12965,12975,419604
20200609,1310,12975,12980,12945,12945,417319
20200609,1311,12945,12950,12935,12945,318351
20200609,1312,12950,12960,12940,12950,237494
20200609,1313,12950,12955,12940,12950,128125
20200609,1314,12950,12950,12920,12930,412853
20200609,1315,12925,12930,12900,12915,311991
20200609,1316,12915,12930,12890,12895,413590
20200609,1317,12895,12900,12885,12900,282316
20200609,1318,12895,12905,12865,12875,642446
20200609,1319,12875,12910,12875,12900,298285
20200609,1320,12900,12925,12900,12925,272433
20200609,1321,12925,12925,12910,12910,163791
20200609,1322,12915,12920,12900,12915,140396
20200609,1323,12915,12925,12910,12910,195791
20200609,1324,12915,12930,12915,12920,131396
20200609,1325,12920,12920,12900,12910,84834
20200609,1326,12915,12920,12880,12910,245104
20200609,1327,12905,12935,12900,12935,289657
20200609,1328,12935,12955,12935,12945,324552
20200609,1329,12945,12990,12940,12975,405108
20200609,1330,12975,12985,12970,12985,222920
20200609,1331,12985,12990,12955,12960,208001
20200609,1332,12960,12980,12960,12965,85895
20200609,1333,12965,12970,12955,12960,152295
20200609,1334,12960,12965,12950,12950,66228
20200609,1335,12960,12960,12945,12945,82763
20200609,1336,12945,12960,12945,12955,113109
20200609,1337,12955,12980,12950,12975,118435
20200609,1338,12975,12975,12960,12965,98433
20200609,1339,12970,13005,12965,12985,421308
20200609,1340,12985,12995,12975,12985,124719
20200609,1341,12985,12990,12980,12980,77721
20200609,1342,12975,12990,12965,12985,194319
20200609,1343,12985,12995,12980,12990,81792
20200609,1344,12990,12990,12965,12970,120107
20200609,1345,12970,12990,12960,12990,107755
20200609,1346,12985,12990,12975,12980,70194
20200609,1347,12980,12980,12950,12960,170414
20200609,1348,12960,12965,12950,12955,129988
20200609,1349,12960,12960,12945,12955,74156
20200609,1350,12950,12960,12940,12950,200099
20200609,1351,12950,12960,12940,12955,70306
20200609,1352,12955,12960,12950,12955,34052
20200609,1353,12960,12965,12940,12945,153468
20200609,1354,12940,12945,12925,12930,116858
20200609,1355,12930,12935,12900,12920,209193
20200609,1356,12915,12940,12915,12925,248111
20200609,1357,12925,12935,12915,12930,75222
20200609,1358,12930,12935,12920,12920,70186
20200609,1359,12920,12925,12910,12925,46857
20200609,1400,12925,12935,12915,12935,72715
20200609,1401,12935,12955,12925,12945,205459
20200609,1402,12945,12945,12925,12935,125872
20200609,1403,12940,12940,12920,12920,72258
20200609,1404,12925,12935,12920,12930,83405
20200609,1405,12925,12930,12905,12910,194041
20200609,1406,12905,12930,12905,12925,385246
20200609,1407,12925,12960,12925,12955,356984
20200609,1408,12955,12970,12955,12965,349137
20200609,1409,12965,12970,12950,12950,202435
20200609,1410,12950,12965,12950,12955,206930
20200609,1411,12955,12960,12945,12950,66648
20200609,1412,12950,12970,12950,12960,124242
20200609,1413,12965,12965,12950,12950,156292
20200609,1414,12955,12970,12950,12950,179124
20200609,1415,12955,12960,12950,12955,15959
20200609,1416,12955,12955,12935,12940,217243
20200609,1417,12940,12985,12940,12975,414023
20200609,1418,12975,12985,12970,12980,169238
20200609,1419,12980,13000,12980,12990,261473
20200609,1420,12995,13010,12990,13010,215039
20200609,1421,13010,13025,12995,13020,277669
20200609,1422,13020,13025,13005,13010,292548
20200609,1423,13010,13015,12990,12995,194586
20200609,1424,12995,12995,12980,12990,62179
20200609,1425,12990,13005,12990,13000,91428
20200609,1426,13000,13005,12990,12990,54466
20200609,1427,12995,13000,12990,12995,109863
20200609,1428,13000,13005,12985,12990,87754
20200609,1429,12990,13000,12985,12995,44736
20200609,1430,12995,13005,12995,13000,77687
20200609,1431,13000,13035,13000,13030,347083
20200609,1432,13030,13040,13015,13040,124838
20200609,1433,13040,13045,13025,13040,175344
20200609,1434,13040,13045,13030,13035,199247
20200609,1435,13035,13055,13035,13055,241141
20200609,1436,13055,13055,13045,13045,209521
20200609,1437,13050,13080,13045,13075,300997
20200609,1438,13075,13080,13050,13065,300342
20200609,1439,13065,13065,13045,13060,395785
20200609,1440,13055,13060,13030,13035,182145
20200609,1441,13035,13055,13035,13050,195368
20200609,1442,13055,13080,13050,13075,196649
20200609,1443,13075,13075,13060,13065,108760
20200609,1444,13070,13070,13055,13060,71815
20200609,1445,13065,13075,13055,13075,136897
20200609,1446,13075,13080,13055,13060,275519
20200609,1447,13060,13065,13055,13060,66028
20200609,1448,13060,13085,13060,13085,214665
20200609,1449,13085,13105,13080,13105,500339
20200609,1450,13100,13110,13095,13105,190589
20200609,1451,13105,13135,13100,13135,447389
20200609,1452,13135,13145,13130,13140,395975
20200609,1453,13140,13140,13125,13130,256752
20200609,1454,13130,13145,13120,13140,347934
20200609,1455,13140,13140,13100,13105,371070
20200609,1456,13105,13130,13100,13125,189811
20200609,1457,13125,13130,13115,13120,181838
20200609,1458,13115,13120,13095,13105,211449
20200609,1459,13100,13105,13090,13100,237295
20200609,1500,13100,13105,13090,13095,105342
20200609,1501,13090,13105,13075,13095,306510
20200609,1502,13100,13150,13095,13140,648945
20200609,1503,13135,13145,13125,13145,304677
20200609,1504,13145,13150,13105,13115,238705
20200609,1505,13110,13120,13095,13105,315506
20200609,1506,13110,13110,13080,13080,298651
20200609,1507,13080,13105,13070,13100,178974
20200609,1508,13095,13120,13095,13115,113794
20200609,1509,13115,13115,13105,13110,130208
20200609,1510,13105,13120,13105,13110,95283
20200609,1511,13110,13115,13100,13100,134646
20200609,1512,13100,13105,13090,13100,102094
20200609,1513,13095,13105,13090,13100,122396
20200609,1514,13100,13105,13090,13100,66622
20200609,1515,13100,13100,13085,13095,59896
20200609,1516,13090,13100,13090,13100,145305
20200609,1517,13100,13105,13090,13095,102231
20200609,1518,13095,13095,13080,13085,180681
20200609,1519,13085,13090,13080,13085,141551
20200609,1520,13085,13085,13075,13080,185706
20200609,1530,13110,13110,13110,13110,1096836