날짜,시간,시가,고가,저가,종가,거래량
20200610,0901,13110,13165,13080,13155,1198598
20200610,0902,13155,13215,13150,13150,975219
20200610,0903,13150,13175,13085,13095,841104
20200610,0904,13105,13110,13060,13075,507016
20200610,0905,13070,13095,13065,13070,591533
20200610,0906,13065,13070,13010,13040,622685
20200610,0907,13035,13060,13035,13050,364868
20200610,0908,13050,13085,13050,13085,752425
20200610,0909,13080,13100,13075,13100,381083
20200610,0910,13095,13145,13095,13135,822963
20200610,0911,13135,13145,13105,13120,695888
20200610,0912,13120,13165,13115,13150,739587
20200610,0913,13150,13180,13145,13170,890831
20200610,0914,13165,13185,13145,13160,430067
20200610,0915,13160,13160,13115,13130,314318
20200610,0916,13130,13135,13105,13125,297726
20200610,0917,13125,13160,13125,13160,334925
20200610,0918,13160,13185,13140,13165,685062
20200610,0919,13165,13185,13140,13150,557606
20200610,0920,13155,13190,13155,13185,340905
20200610,0921,13185,13205,13165,13175,858851
20200610,0922,13175,13200,13175,13180,379192
20200610,0923,13180,13190,13165,13165,234008
20200610,0924,13165,13190,13155,13165,363451
20200610,0925,13165,13195,13165,13175,257862
20200610,0926,13175,13200,13175,13185,391702
20200610,0927,13185,13195,13160,13185,438012
20200610,0928,13180,13180,13160,13160,198465
20200610,0929,13165,13170,13125,13130,398703
20200610,0930,13125,13165,13125,13165,297846
20200610,0931,13165,13200,13165,13195,663663
20200610,0932,13195,13200,13180,13185,336912
20200610,0933,13185,13205,13175,13200,519965
20200610,0934,13195,13205,13175,13185,331184
20200610,0935,13185,13190,13170,13180,196091
20200610,0936,13185,13190,13165,13175,143820
20200610,0937,13175,13180,13165,13170,177020
20200610,0938,13175,13195,13170,13195,197086
20200610,0939,13195,13195,13180,13190,203751
20200610,0940,13185,13190,13170,13175,266245
20200610,0941,13175,13175,13150,13155,340724
20200610,0942,13155,13160,13135,13155,301295
20200610,0943,13155,13175,13150,13160,176085
20200610,0944,13155,13170,13155,13155,226051
20200610,0945,13160,13160,13150,13155,43800
20200610,0946,13160,13175,13155,13165,241685
20200610,0947,13165,13165,13125,13125,277808
20200610,0948,13125,13130,13085,13100,461623
20200610,0949,13100,13100,13075,13085,265429
20200610,0950,13085,13105,13085,13095,165755
20200610,0951,13090,13120,13090,13095,244699
20200610,0952,13100,13100,13070,13085,273144
20200610,0953,13080,13100,13065,13095,156471
20200610,0954,13095,13105,13085,13095,87465
20200610,0955,13095,13120,13095,13110,186959
20200610,0956,13110,13115,13095,13115,199915
20200610,0957,13115,13125,13110,13110,125395
20200610,0958,13110,13140,13105,13135,190783
20200610,0959,13135,13135,13125,13130,124946
20200610,1000,13135,13165,13135,13155,408810
20200610,1001,13160,13170,13150,13155,215885
20200610,1002,13155,13160,13120,13130,276370
20200610,1003,13125,13135,13110,13110,141883
20200610,1004,13105,13130,13105,13115,126579
20200610,1005,13110,13125,13110,13120,119114
20200610,1006,13120,13125,13105,13115,123908
20200610,1007,13120,13140,13115,13135,215225
20200610,1008,13135,13165,13135,13160,240154
20200610,1009,13160,13170,13150,13160,184970
20200610,1010,13160,13170,13150,13155,172263
20200610,1011,13155,13180,13150,13180,262000
20200610,1012,13180,13200,13180,13180,947464
20200610,1013,13180,13220,13180,13215,797976
20200610,1014,13210,13215,13190,13200,243780
20200610,1015,13200,13205,13195,13195,220869
20200610,1016,13200,13210,13195,13200,133463
20200610,1017,13195,13210,13195,13205,106816
20200610,1018,13205,13220,13205,13205,353297
20200610,1019,13205,13215,13180,13180,259002
20200610,1020,13180,13200,13175,13190,155410
20200610,1021,13190,13200,13180,13195,79535
20200610,1022,13200,13200,13175,13180,151366
20200610,1023,13180,13195,13180,13190,187501
20200610,1024,13190,13195,13180,13185,150699
20200610,1025,13185,13195,13180,13180,119840
20200610,1026,13175,13185,13165,13170,169055
20200610,1027,13170,13195,13165,13195,201127
20200610,1028,13195,13205,13190,13200,176023
20200610,1029,13200,13205,13180,13195,171847
20200610,1030,13190,13195,13185,13185,103434
20200610,1031,13185,13185,13160,13160,400817
20200610,1032,13160,13180,13155,13175,101147
20200610,1033,13175,13205,13175,13205,471272
20200610,1034,13205,13215,13190,13190,279086
20200610,1035,13190,13190,13160,13160,331299
20200610,1036,13165,13185,13160,13180,139007
20200610,1037,13180,13200,13175,13195,137361
20200610,1038,13195,13195,13180,13185,53301
20200610,1039,13185,13200,13180,13190,229171
20200610,1040,13190,13190,13170,13170,188628
20200610,1041,13170,13200,13170,13195,183289
20200610,1042,13195,13195,13175,13180,76460
20200610,1043,13180,13185,13165,13175,190886
20200610,1044,13175,13185,13170,13175,54362
20200610,1045,13175,13195,13175,13185,187325
20200610,1046,13185,13195,13170,13195,179300
20200610,1047,13195,13200,13185,13200,233442
20200610,1048,13200,13210,13200,13200,312596
20200610,1049,13200,13210,13195,13200,165339
20200610,1050,13200,13205,13195,13205,93873
20200610,1051,13205,13210,13195,13200,42579
20200610,1052,13200,13230,13200,13230,600669
20200610,1053,13225,13245,13225,13240,498401
20200610,1054,13235,13260,13235,13255,828286
20200610,1055,13255,13275,13250,13255,432969
20200610,1056,13255,13260,13240,13255,205670
20200610,1057,13250,13280,13250,13275,249668
20200610,1058,13280,13280,13255,13255,262709
20200610,1059,13255,13265,13245,13260,204427
20200610,1100,13260,13260,13245,13250,242661
20200610,1101,13245,13265,13245,13260,213745
20200610,1102,13260,13270,13255,13255,172187
20200610,1103,13265,13285,13260,13280,330185
20200610,1104,13280,13290,13275,13290,245526
20200610,1105,13285,13305,13280,13300,589430
20200610,1106,13300,13305,13285,13290,368246
20200610,1107,13295,13295,13285,13290,143682
20200610,1108,13285,13305,13285,13285,255575
20200610,1109,13285,13295,13275,13280,277180
20200610,1110,13280,13285,13260,13265,275228
20200610,1111,13265,13280,13260,13275,129977
20200610,1112,13275,13285,13270,13280,90830
20200610,1113,13280,13285,13275,13275,65824
20200610,1114,13275,13280,13265,13275,286003
20200610,1115,13275,13280,13270,13275,42835
20200610,1116,13275,13280,13260,13260,308921
20200610,1117,13260,13260,13250,13255,138361
20200610,1118,13255,13265,13250,13260,166553
20200610,1119,13265,13275,13265,13265,89743
20200610,1120,13270,13275,13255,13260,129257
20200610,1121,13265,13270,13240,13240,246888
20200610,1122,13235,13240,13205,13210,350296
20200610,1123,13210,13230,13210,13230,143780
20200610,1124,13230,13230,13220,13225,114368
20200610,1125,13220,13240,13220,13235,174825
20200610,1126,13235,13240,13220,13225,134502
20200610,1127,13230,13230,13200,13205,407992
20200610,1128,13200,13220,13195,13215,192480
20200610,1129,13215,13220,13210,13215,100139
20200610,1130,13215,13220,13205,13215,92830
20200610,1131,13210,13230,13210,13225,213109
20200610,1132,13225,13230,13215,13225,97109
20200610,1133,13220,13220,13210,13210,178835
20200610,1134,13215,13215,13175,13175,397642
20200610,1135,13180,13195,13175,13190,147032
20200610,1136,13190,13195,13175,13185,168194
20200610,1137,13190,13190,13160,13165,277304
20200610,1138,13160,13185,13160,13185,244658
20200610,1139,13185,13185,13165,13170,71194
20200610,1140,13165,13180,13160,13175,164602
20200610,1141,13170,13190,13170,13190,185891
20200610,1142,13190,13195,13180,13190,123927
20200610,1143,13190,13195,13185,13190,130241
20200610,1144,13190,13190,13185,13190,56421
20200610,1145,13190,13190,13170,13175,206685
20200610,1146,13175,13180,13165,13175,159276
20200610,1147,13175,13190,13175,13190,57241
20200610,1148,13190,13200,13185,13200,106925
20200610,1149,13200,13205,13195,13205,101817
20200610,1150,13205,13205,13190,13195,151732
20200610,1151,13190,13200,13180,13200,79376
20200610,1152,13200,13205,13195,13200,59395
20200610,1153,13200,13210,13200,13205,135648
20200610,1154,13205,13205,13195,13200,123024
20200610,1155,13200,13205,13195,13200,28649
20200610,1156,13200,13205,13190,13200,57863
20200610,1157,13200,13215,13195,13215,228426
20200610,1158,13220,13230,13215,13225,335095
20200610,1159,13225,13230,13220,13220,109963
20200610,1200,13220,13225,13215,13220,64160
20200610,1201,13220,13230,13220,13230,100203
20200610,1202,13230,13240,13225,13235,211608
20200610,1203,13235,13240,13230,13235,78487
20200610,1204,13235,13240,13225,13240,90833
20200610,1205,13240,13240,13225,13225,189158
20200610,1206,13225,13230,13220,13225,73949
20200610,1207,13225,13230,13210,13210,87413
20200610,1208,13215,13220,13205,13220,151340
20200610,1209,13220,13220,13210,13215,20905
20200610,1210,13215,13220,13210,13210,21005
20200610,1211,13210,13225,13210,13225,61304
20200610,1212,13225,13245,13220,13245,336723
20200610,1213,13250,13250,13235,13245,74927
20200610,1214,13245,13245,13230,13230,106947
20200610,1215,13230,13230,13225,13225,87757
20200610,1216,13225,13230,13220,13225,103847
20200610,1217,13220,13220,13205,13220,108881
20200610,1218,13220,13220,13200,13200,136727
20200610,1219,13200,13210,13195,13205,127632
20200610,1220,13205,13215,13195,13200,134664
20200610,1221,13200,13215,13200,13215,69009
20200610,1222,13215,13215,13200,13205,109360
20200610,1223,13210,13215,13205,13210,28779
20200610,1224,13205,13210,13200,13210,34576
20200610,1225,13210,13210,13205,13210,25140
20200610,1226,13210,13210,13200,13205,35240
20200610,1227,13200,13205,13185,13185,122422
20200610,1228,13185,13190,13180,13180,170770
20200610,1229,13180,13190,13175,13190,116097
20200610,1230,13185,13195,13180,13190,87756
20200610,1231,13190,13200,13185,13195,53192
20200610,1232,13195,13200,13185,13195,55065
20200610,1233,13195,13200,13185,13195,26772
20200610,1234,13190,13195,13185,13195,96571
20200610,1235,13195,13195,13175,13180,128671
20200610,1236,13175,13190,13175,13190,142285
20200610,1237,13190,13195,13185,13190,30683
20200610,1238,13185,13190,13185,13190,1380
20200610,1239,13190,13205,13190,13200,173640
20200610,1240,13200,13220,13200,13210,241445
20200610,1241,13215,13215,13205,13210,27923
20200610,1242,13205,13210,13200,13200,154138
20200610,1243,13200,13205,13195,13200,38645
20200610,1244,13200,13210,13200,13205,29633
20200610,1245,13205,13210,13205,13210,82652
20200610,1246,13205,13215,13200,13205,58931
20200610,1247,13205,13210,13200,13200,76574
20200610,1248,13200,13205,13190,13190,87462
20200610,1249,13190,13195,13175,13185,146667
20200610,1250,13180,13190,13180,13185,78237
20200610,1251,13185,13185,13160,13170,413197
20200610,1252,13170,13185,13170,13175,77700
20200610,1253,13175,13175,13150,13155,153291
20200610,1254,13155,13170,13150,13160,131225
20200610,1255,13165,13165,13145,13150,240856
20200610,1256,13150,13160,13145,13160,150999
20200610,1257,13160,13165,13155,13160,59435
20200610,1258,13160,13175,13155,13165,99413
20200610,1259,13165,13175,13165,13170,75743
20200610,1300,13175,13185,13175,13180,191121
20200610,1301,13180,13185,13175,13185,163545
20200610,1302,13185,13190,13185,13190,213580
20200610,1303,13195,13200,13190,13195,256060
20200610,1304,13190,13190,13180,13190,127596
20200610,1305,13185,13190,13180,13185,14280
20200610,1306,13185,13185,13175,13180,30396
20200610,1307,13180,13190,13165,13185,151351
20200610,1308,13185,13185,13175,13175,29092
20200610,1309,13180,13185,13150,13155,168712
20200610,1310,13150,13160,13130,13145,331714
20200610,1311,13140,13140,13120,13135,347016
20200610,1312,13135,13145,13130,13145,139592
20200610,1313,13135,13145,13135,13145,71285
20200610,1314,13140,13165,13140,13150,236986
20200610,1315,13155,13155,13135,13145,70102
20200610,1316,13145,13155,13140,13140,54794
20200610,1317,13140,13140,13120,13125,119869
20200610,1318,13125,13145,13120,13140,151816
20200610,1319,13140,13145,13135,13140,151041
20200610,1320,13140,13140,13115,13130,240016
20200610,1321,13130,13155,13130,13145,203310
20200610,1322,13145,13150,13140,13150,24457
20200610,1323,13150,13150,13135,13145,48452
20200610,1324,13140,13145,13115,13120,188703
20200610,1325,13115,13130,13100,13120,229660
20200610,1326,13120,13140,13115,13125,109935
20200610,1327,13125,13125,13110,13110,81853
20200610,1328,13110,13130,13110,13125,79798
20200610,1329,13130,13140,13120,13130,113358
20200610,1330,13130,13145,13125,13140,162398
20200610,1331,13140,13160,13140,13155,288639
20200610,1332,13150,13160,13145,13150,200195
20200610,1333,13145,13155,13140,13150,107158
20200610,1334,13150,13160,13145,13155,65450
20200610,1335,13155,13170,13150,13165,173838
20200610,1336,13165,13165,13150,13150,100704
20200610,1337,13155,13155,13140,13140,129299
20200610,1338,13140,13145,13135,13135,143394
20200610,1339,13135,13150,13135,13145,57176
20200610,1340,13140,13145,13130,13140,92226
20200610,1341,13145,13145,13135,13140,97583
20200610,1342,13145,13155,13140,13150,202639
20200610,1343,13150,13155,13145,13145,105288
20200610,1344,13145,13155,13145,13155,109371
20200610,1345,13155,13160,13145,13150,136230
20200610,1346,13150,13170,13150,13160,225420
20200610,1347,13165,13165,13160,13160,63934
20200610,1348,13160,13170,13160,13165,137686
20200610,1349,13160,13165,13160,13165,44099
20200610,1350,13165,13165,13155,13155,113009
20200610,1351,13155,13175,13155,13170,256498
20200610,1352,13175,13185,13165,13170,277528
20200610,1353,13175,13175,13170,13175,14429
20200610,1354,13170,13170,13165,13170,158754
20200610,1355,13170,13170,13160,13165,114875
20200610,1356,13165,13170,13160,13160,48161
20200610,1357,13160,13175,13160,13170,48198
20200610,1358,13175,13175,13165,13165,91262
20200610,1359,13160,13165,13150,13155,264017
20200610,1400,13155,13155,13145,13155,83057
20200610,1401,13155,13175,13155,13170,230641
20200610,1402,13175,13200,13175,13190,393832
20200610,1403,13190,13200,13190,13190,116713
20200610,1404,13190,13195,13185,13190,53181
20200610,1405,13190,13190,13175,13185,118057
20200610,1406,13180,13190,13180,13185,30899
20200610,1407,13180,13195,13180,13190,47891
20200610,1408,13190,13200,13190,13195,152514
20200610,1409,13200,13200,13190,13195,35008
20200610,1410,13190,13195,13185,13190,67365
20200610,1411,13190,13190,13180,13180,41859
20200610,1412,13185,13185,13180,13180,43494
20200610,1413,13180,13185,13155,13160,158987
20200610,1414,13160,13170,13160,13165,134550
20200610,1415,13165,13180,13160,13180,41570
20200610,1416,13185,13195,13180,13190,148184
20200610,1417,13190,13195,13180,13190,82684
20200610,1418,13190,13195,13180,13185,114564
20200610,1419,13185,13190,13175,13185,40287
20200610,1420,13185,13205,13180,13195,310174
20200610,1421,13200,13200,13185,13195,88292
20200610,1422,13195,13195,13185,13190,129508
20200610,1423,13185,13190,13175,13185,77958
20200610,1424,13185,13195,13180,13190,87715
20200610,1425,13185,13190,13180,13185,53093
20200610,1426,13185,13190,13180,13180,44934
20200610,1427,13180,13185,13170,13180,44511
20200610,1428,13175,13180,13165,13175,82976
20200610,1429,13180,13200,13180,13185,150263
20200610,1430,13190,13190,13180,13190,44999
20200610,1431,13190,13200,13185,13200,201029
20200610,1432,13200,13210,13195,13200,116613
20200610,1433,13200,13220,13200,13220,191441
20200610,1434,13220,13235,13215,13230,348913
20200610,1435,13235,13235,13220,13220,229994
20200610,1436,13220,13235,13215,13235,299540
20200610,1437,13235,13245,13230,13230,377258
20200610,1438,13230,13230,13215,13220,112171
20200610,1439,13215,13225,13210,13220,307076
20200610,1440,13225,13230,13220,13225,93703
20200610,1441,13225,13240,13225,13230,140064
20200610,1442,13230,13235,13225,13230,88530
20200610,1443,13235,13235,13225,13230,142451
20200610,1444,13230,13230,13220,13225,49707
20200610,1445,13225,13255,13225,13255,540163
20200610,1446,13250,13255,13225,13240,279392
20200610,1447,13235,13235,13220,13230,163714
20200610,1448,13230,13235,13220,13225,96743
20200610,1449,13225,13235,13220,13225,55031
20200610,1450,13225,13235,13220,13230,52624
20200610,1451,13230,13230,13215,13215,136898
20200610,1452,13220,13220,13205,13215,290897
20200610,1453,13215,13220,13205,13220,146102
20200610,1454,13215,13230,13215,13225,77649
20200610,1455,13225,13225,13205,13205,117139
20200610,1456,13205,13210,13195,13210,105306
20200610,1457,13210,13215,13200,13210,77707
20200610,1458,13210,13225,13210,13220,206624
20200610,1459,13220,13225,13210,13225,66467
20200610,1500,13225,13230,13210,13210,116950
20200610,1501,13215,13220,13205,13220,137697
20200610,1502,13220,13230,13215,13230,158860
20200610,1503,13230,13245,13230,13240,365069
20200610,1504,13245,13250,13235,13240,123631
20200610,1505,13240,13240,13215,13220,142381
20200610,1506,13220,13220,13195,13205,356510
20200610,1507,13205,13205,13180,13185,233482
20200610,1508,13190,13200,13185,13195,104201
20200610,1509,13195,13200,13185,13195,35628
20200610,1510,13200,13210,13195,13200,99205
20200610,1511,13205,13220,13200,13210,166293
20200610,1512,13210,13230,13210,13230,180444
20200610,1513,13225,13230,13215,13215,100110
20200610,1514,13220,13220,13215,13220,57522
20200610,1515,13220,13230,13215,13225,101667
20200610,1516,13225,13235,13220,13230,127889
20200610,1517,13230,13235,13225,13230,234309
20200610,1518,13225,13230,13225,13230,169660
20200610,1519,13225,13235,13225,13230,333397
20200610,1520,13225,13235,13225,13230,170100
20200610,1530,13210,13210,13210,13210,424251