날짜,시간,시가,고가,저가,종가,거래량
20200611,0901,12985,13045,12955,13020,986450
20200611,0902,13020,13025,12960,12970,488587
20200611,0903,12975,13025,12970,13010,323951
20200611,0904,13010,13050,13005,13045,437547
20200611,0905,13050,13060,13030,13045,773677
20200611,0906,13045,13050,13000,13005,647325
20200611,0907,13000,13020,12990,12990,426264
20200611,0908,12990,13010,12960,13000,481287
20200611,0909,13000,13020,13000,13020,224052
20200611,0910,13020,13035,13010,13035,231371
20200611,0911,13035,13055,13030,13045,460792
20200611,0912,13045,13065,13015,13020,482501
20200611,0913,13020,13035,13005,13020,277838
20200611,0914,13020,13030,13010,13030,356717
20200611,0915,13030,13030,13000,13005,393563
20200611,0916,13005,13035,12995,13010,506435
20200611,0917,13015,13030,13005,13025,170827
20200611,0918,13025,13035,13020,13025,187091
20200611,0919,13030,13070,13030,13065,587833
20200611,0920,13065,13065,13050,13060,241827
20200611,0921,13060,13065,13040,13055,262666
20200611,0922,13050,13055,13035,13050,151151
20200611,0923,13050,13055,13040,13050,180286
20200611,0924,13050,13060,13045,13050,97746
20200611,0925,13050,13075,13050,13070,196827
20200611,0926,13070,13080,13050,13055,240569
20200611,0927,13050,13060,13030,13040,357731
20200611,0928,13040,13075,13035,13050,305420
20200611,0929,13050,13070,13045,13070,107596
20200611,0930,13070,13085,13065,13085,396515
20200611,0931,13085,13100,13080,13095,329518
20200611,0932,13095,13110,13080,13095,261549
20200611,0933,13095,13105,13085,13090,469195
20200611,0934,13090,13095,13080,13085,165116
20200611,0935,13085,13095,13070,13080,247605
20200611,0936,13080,13095,13080,13085,131010
20200611,0937,13085,13100,13080,13090,129676
20200611,0938,13090,13095,13075,13095,148002
20200611,0939,13095,13100,13080,13085,165699
20200611,0940,13085,13085,13065,13070,386995
20200611,0941,13070,13070,13045,13060,379972
20200611,0942,13065,13075,13055,13070,251492
20200611,0943,13070,13075,13060,13065,86984
20200611,0944,13070,13100,13070,13090,349129
20200611,0945,13095,13105,13085,13100,356294
20200611,0946,13100,13105,13080,13100,242547
20200611,0947,13095,13110,13095,13100,192274
20200611,0948,13095,13110,13090,13110,220166
20200611,0949,13110,13110,13090,13100,199285
20200611,0950,13100,13110,13095,13105,124369
20200611,0951,13110,13110,13100,13105,92716
20200611,0952,13105,13125,13095,13125,500384
20200611,0953,13120,13130,13115,13120,236029
20200611,0954,13115,13130,13115,13125,198822
20200611,0955,13125,13135,13110,13115,336593
20200611,0956,13110,13125,13090,13115,459133
20200611,0957,13115,13125,13105,13115,92253
20200611,0958,13115,13120,13100,13110,135862
20200611,0959,13115,13115,13095,13100,102578
20200611,1000,13100,13110,13090,13095,322173
20200611,1001,13095,13125,13095,13105,222439
20200611,1002,13110,13125,13105,13120,169472
20200611,1003,13120,13135,13120,13135,242666
20200611,1004,13135,13145,13125,13145,238964
20200611,1005,13145,13170,13140,13165,360145
20200611,1006,13170,13185,13160,13180,393612
20200611,1007,13180,13195,13175,13180,262979
20200611,1008,13180,13205,13175,13200,395847
20200611,1009,13200,13200,13185,13190,195688
20200611,1010,13190,13200,13185,13190,170281
20200611,1011,13195,13200,13190,13195,112723
20200611,1012,13195,13215,13195,13210,342171
20200611,1013,13215,13225,13200,13200,332230
20200611,1014,13200,13215,13195,13210,108469
20200611,1015,13205,13210,13190,13195,215521
20200611,1016,13190,13200,13170,13170,416866
20200611,1017,13175,13180,13160,13180,321723
20200611,1018,13180,13195,13175,13190,214153
20200611,1019,13185,13205,13170,13175,391814
20200611,1020,13180,13180,13165,13180,207540
20200611,1021,13175,13185,13175,13180,97305
20200611,1022,13180,13185,13165,13180,95351
20200611,1023,13175,13185,13165,13175,110067
20200611,1024,13175,13180,13155,13160,280837
20200611,1025,13160,13180,13155,13170,222791
20200611,1026,13165,13170,13160,13165,37648
20200611,1027,13165,13170,13150,13160,223584
20200611,1028,13160,13185,13160,13185,135383
20200611,1029,13180,13185,13175,13180,96030
20200611,1030,13180,13190,13180,13185,167086
20200611,1031,13185,13185,13160,13170,127598
20200611,1032,13170,13185,13160,13170,148906
20200611,1033,13170,13185,13165,13180,84494
20200611,1034,13180,13195,13180,13185,321068
20200611,1035,13185,13190,13170,13175,113078
20200611,1036,13170,13205,13170,13200,294704
20200611,1037,13200,13200,13190,13195,149496
20200611,1038,13195,13220,13190,13205,481725
20200611,1039,13200,13220,13200,13210,156729
20200611,1040,13210,13215,13195,13200,180968
20200611,1041,13195,13210,13195,13210,152799
20200611,1042,13210,13215,13200,13215,198257
20200611,1043,13215,13220,13200,13205,457588
20200611,1044,13205,13210,13190,13195,116673
20200611,1045,13195,13215,13195,13210,107895
20200611,1046,13210,13215,13200,13210,121978
20200611,1047,13210,13215,13200,13200,145968
20200611,1048,13205,13205,13190,13200,146915
20200611,1049,13200,13200,13185,13190,110497
20200611,1050,13185,13195,13180,13180,172371
20200611,1051,13185,13185,13150,13155,464715
20200611,1052,13155,13165,13150,13155,142407
20200611,1053,13155,13160,13150,13155,127701
20200611,1054,13150,13160,13145,13150,204665
20200611,1055,13150,13165,13145,13150,171855
20200611,1056,13150,13160,13140,13145,118684
20200611,1057,13150,13160,13150,13155,74241
20200611,1058,13150,13160,13145,13160,108367
20200611,1059,13160,13165,13145,13155,179903
20200611,1100,13155,13160,13145,13160,85284
20200611,1101,13155,13160,13150,13150,120162
20200611,1102,13150,13150,13135,13150,219690
20200611,1103,13150,13155,13125,13130,167842
20200611,1104,13130,13135,13120,13130,102156
20200611,1105,13130,13140,13125,13130,133519
20200611,1106,13135,13145,13120,13130,159336
20200611,1107,13130,13130,13100,13115,182899
20200611,1108,13115,13120,13105,13110,117210
20200611,1109,13110,13110,13095,13100,254852
20200611,1110,13100,13105,13085,13090,220495
20200611,1111,13090,13110,13080,13110,104523
20200611,1112,13110,13115,13100,13105,120697
20200611,1113,13105,13120,13105,13120,77539
20200611,1114,13115,13125,13115,13125,58600
20200611,1115,13125,13135,13120,13130,121838
20200611,1116,13135,13140,13135,13140,89994
20200611,1117,13140,13145,13130,13140,202278
20200611,1118,13135,13145,13135,13145,114686
20200611,1119,13145,13145,13135,13140,58259
20200611,1120,13135,13140,13130,13135,69246
20200611,1121,13135,13145,13135,13145,115269
20200611,1122,13145,13155,13140,13155,108180
20200611,1123,13155,13155,13150,13150,64738
20200611,1124,13150,13150,13140,13140,48824
20200611,1125,13140,13155,13140,13150,149824
20200611,1126,13145,13150,13140,13145,107381
20200611,1127,13150,13160,13145,13145,60209
20200611,1128,13150,13155,13145,13150,32417
20200611,1129,13150,13160,13145,13150,64408
20200611,1130,13150,13150,13140,13145,58912
20200611,1131,13150,13155,13135,13135,75965
20200611,1132,13140,13140,13135,13135,22240
20200611,1133,13135,13140,13135,13140,20244
20200611,1134,13140,13140,13115,13120,133092
20200611,1135,13115,13125,13115,13115,76417
20200611,1136,13115,13125,13110,13120,49735
20200611,1137,13120,13125,13115,13115,70915
20200611,1138,13115,13120,13110,13120,92892
20200611,1139,13115,13115,13110,13115,55433
20200611,1140,13110,13120,13110,13115,35935
20200611,1141,13120,13125,13115,13125,65810
20200611,1142,13125,13145,13120,13140,147882
20200611,1143,13140,13145,13135,13135,75858
20200611,1144,13140,13140,13120,13125,22282
20200611,1145,13130,13135,13125,13130,25604
20200611,1146,13130,13135,13125,13125,43169
20200611,1147,13130,13145,13125,13140,34868
20200611,1148,13145,13145,13135,13135,41365
20200611,1149,13135,13140,13135,13135,7037
20200611,1150,13135,13140,13130,13135,26783
20200611,1151,13135,13145,13130,13145,70096
20200611,1152,13140,13150,13130,13130,113875
20200611,1153,13135,13140,13100,13105,310241
20200611,1154,13105,13105,13085,13095,262259
20200611,1155,13095,13105,13085,13095,123037
20200611,1156,13095,13105,13095,13100,31988
20200611,1157,13100,13105,13090,13095,111487
20200611,1158,13095,13095,13075,13080,160109
20200611,1159,13080,13085,13060,13070,178156
20200611,1200,13070,13075,13065,13065,45482
20200611,1201,13065,13075,13055,13070,179811
20200611,1202,13065,13085,13060,13085,245681
20200611,1203,13085,13085,13060,13065,112179
20200611,1204,13070,13080,13065,13080,126532
20200611,1205,13080,13080,13060,13075,74237
20200611,1206,13070,13075,13045,13050,192253
20200611,1207,13045,13055,13035,13040,240177
20200611,1208,13035,13045,13020,13045,188186
20200611,1209,13040,13045,13030,13040,152440
20200611,1210,13035,13050,13030,13045,101151
20200611,1211,13045,13050,13035,13040,92419
20200611,1212,13045,13050,13040,13050,66866
20200611,1213,13050,13050,13035,13045,120920
20200611,1214,13050,13060,13045,13050,202409
20200611,1215,13050,13065,13045,13065,152297
20200611,1216,13065,13065,13055,13065,111368
20200611,1217,13065,13075,13055,13065,298627
20200611,1218,13060,13065,13055,13060,83331
20200611,1219,13060,13060,13050,13055,66470
20200611,1220,13055,13065,13050,13060,31392
20200611,1221,13065,13065,13055,13055,82526
20200611,1222,13060,13060,13045,13050,79228
20200611,1223,13050,13060,13045,13060,66668
20200611,1224,13055,13060,13050,13055,20481
20200611,1225,13055,13060,13035,13060,146046
20200611,1226,13055,13060,13050,13050,56465
20200611,1227,13050,13050,13035,13040,75710
20200611,1228,13040,13040,13025,13030,188597
20200611,1229,13030,13030,12990,12995,832228
20200611,1230,12995,13010,12985,12995,232928
20200611,1231,12995,13005,12980,12990,281601
20200611,1232,12990,13005,12980,13005,278583
20200611,1233,13005,13010,12995,13005,204148
20200611,1234,13005,13005,12985,12990,200163
20200611,1235,12990,13000,12985,12990,164288
20200611,1236,12990,13000,12980,12985,112908
20200611,1237,12985,13000,12985,13000,94818
20200611,1238,12995,12995,12970,12975,428665
20200611,1239,12975,12975,12945,12960,829918
20200611,1240,12960,12960,12935,12940,377491
20200611,1241,12940,12940,12920,12920,389628
20200611,1242,12920,12935,12905,12920,339611
20200611,1243,12920,12935,12910,12935,235644
20200611,1244,12935,12945,12930,12935,211564
20200611,1245,12935,12935,12920,12930,247733
20200611,1246,12925,12930,12910,12915,162224
20200611,1247,12915,12920,12880,12885,559645
20200611,1248,12880,12895,12865,12885,466067
20200611,1249,12885,12895,12870,12890,273396
20200611,1250,12895,12900,12870,12885,268358
20200611,1251,12890,12890,12870,12880,213735
20200611,1252,12875,12905,12875,12900,409792
20200611,1253,12900,12925,12900,12915,241117
20200611,1254,12915,12930,12910,12925,136548
20200611,1255,12930,12935,12920,12935,211650
20200611,1256,12935,12935,12925,12930,115377
20200611,1257,12930,12930,12905,12920,343114
20200611,1258,12915,12915,12900,12910,74053
20200611,1259,12915,12915,12885,12895,206530
20200611,1300,12895,12910,12890,12900,140751
20200611,1301,12900,12920,12880,12910,365862
20200611,1302,12905,12915,12895,12910,220134
20200611,1303,12910,12920,12905,12910,126156
20200611,1304,12915,12915,12900,12910,122878
20200611,1305,12905,12910,12905,12905,29991
20200611,1306,12905,12910,12880,12880,367386
20200611,1307,12880,12880,12835,12840,657203
20200611,1308,12840,12845,12825,12830,292675
20200611,1309,12825,12830,12800,12805,480837
20200611,1310,12805,12805,12780,12800,611378
20200611,1311,12805,12815,12790,12805,322107
20200611,1312,12805,12815,12790,12800,381141
20200611,1313,12795,12800,12750,12750,470004
20200611,1314,12750,12780,12745,12760,506377
20200611,1315,12765,12775,12750,12760,246847
20200611,1316,12760,12775,12750,12755,251579
20200611,1317,12760,12780,12755,12780,255390
20200611,1318,12780,12805,12770,12805,394903
20200611,1319,12805,12805,12785,12795,220787
20200611,1320,12800,12815,12785,12790,284711
20200611,1321,12790,12800,12770,12790,213537
20200611,1322,12790,12810,12790,12805,218119
20200611,1323,12800,12815,12790,12800,344728
20200611,1324,12795,12805,12780,12790,242794
20200611,1325,12790,12805,12785,12805,190075
20200611,1326,12800,12805,12780,12785,174027
20200611,1327,12785,12795,12780,12790,178997
20200611,1328,12785,12800,12780,12795,89490
20200611,1329,12795,12830,12795,12830,273234
20200611,1330,12830,12845,12815,12845,359254
20200611,1331,12845,12855,12835,12850,238667
20200611,1332,12850,12850,12825,12830,350257
20200611,1333,12835,12840,12815,12825,278822
20200611,1334,12820,12845,12815,12835,210488
20200611,1335,12835,12835,12815,12830,160069
20200611,1336,12825,12835,12815,12825,161270
20200611,1337,12825,12825,12805,12815,176418
20200611,1338,12815,12825,12805,12825,147011
20200611,1339,12825,12830,12805,12820,171704
20200611,1340,12820,12850,12815,12845,328979
20200611,1341,12845,12855,12840,12850,182269
20200611,1342,12850,12855,12840,12850,186345
20200611,1343,12855,12885,12850,12870,322028
20200611,1344,12875,12890,12870,12885,345832
20200611,1345,12885,12885,12865,12875,336950
20200611,1346,12870,12890,12860,12875,309054
20200611,1347,12880,12880,12840,12840,303946
20200611,1348,12835,12850,12835,12845,280617
20200611,1349,12845,12845,12815,12825,276483
20200611,1350,12825,12825,12810,12810,224316
20200611,1351,12810,12830,12805,12810,298350
20200611,1352,12810,12825,12800,12820,169667
20200611,1353,12815,12820,12805,12815,142639
20200611,1354,12810,12820,12795,12800,282119
20200611,1355,12800,12800,12755,12760,443377
20200611,1356,12765,12790,12760,12790,193507
20200611,1357,12790,12810,12785,12810,158342
20200611,1358,12810,12835,12805,12830,240542
20200611,1359,12825,12845,12800,12810,566601
20200611,1400,12805,12820,12795,12810,135414
20200611,1401,12815,12820,12795,12810,127890
20200611,1402,12810,12810,12785,12805,198192
20200611,1403,12800,12805,12785,12785,142599
20200611,1404,12785,12805,12780,12800,94896
20200611,1405,12800,12805,12780,12780,123538
20200611,1406,12780,12780,12740,12740,549836
20200611,1407,12740,12770,12710,12765,641609
20200611,1408,12765,12765,12730,12740,325483
20200611,1409,12740,12755,12730,12740,176348
20200611,1410,12740,12740,12705,12725,399667
20200611,1411,12730,12745,12720,12735,291234
20200611,1412,12730,12740,12690,12695,491943
20200611,1413,12690,12715,12690,12705,261495
20200611,1414,12700,12725,12700,12705,250329
20200611,1415,12705,12725,12690,12725,275053
20200611,1416,12725,12740,12715,12730,307400
20200611,1417,12730,12735,12695,12695,300830
20200611,1418,12695,12730,12690,12720,399741
20200611,1419,12725,12725,12695,12695,260443
20200611,1420,12690,12700,12660,12665,607990
20200611,1421,12665,12695,12660,12685,382647
20200611,1422,12685,12700,12670,12700,288812
20200611,1423,12695,12710,12685,12690,208214
20200611,1424,12690,12700,12680,12700,75890
20200611,1425,12700,12705,12685,12690,164805
20200611,1426,12690,12690,12665,12680,212464
20200611,1427,12685,12705,12675,12680,277434
20200611,1428,12680,12705,12675,12685,383558
20200611,1429,12685,12705,12675,12700,217126
20200611,1430,12700,12730,12695,12720,294001
20200611,1431,12720,12745,12715,12735,281291
20200611,1432,12735,12760,12730,12755,487858
20200611,1433,12760,12775,12745,12750,247137
20200611,1434,12750,12760,12720,12725,309362
20200611,1435,12725,12725,12680,12685,412469
20200611,1436,12685,12700,12655,12660,472272
20200611,1437,12660,12675,12645,12660,532478
20200611,1438,12655,12665,12645,12650,317410
20200611,1439,12650,12665,12630,12645,361414
20200611,1440,12645,12650,12630,12645,191678
20200611,1441,12645,12650,12635,12645,153753
20200611,1442,12645,12660,12640,12650,157812
20200611,1443,12655,12655,12640,12650,141740
20200611,1444,12645,12665,12635,12640,215210
20200611,1445,12635,12645,12610,12610,360304
20200611,1446,12615,12635,12595,12595,555198
20200611,1447,12595,12600,12565,12570,612024
20200611,1448,12570,12600,12565,12595,445951
20200611,1449,12600,12600,12570,12575,504993
20200611,1450,12570,12570,12535,12555,759707
20200611,1451,12555,12555,12520,12525,691620
20200611,1452,12525,12555,12510,12555,572461
20200611,1453,12550,12580,12530,12570,734409
20200611,1454,12570,12570,12515,12525,664065
20200611,1455,12525,12575,12520,12555,367685
20200611,1456,12555,12570,12535,12560,470684
20200611,1457,12560,12595,12550,12595,581855
20200611,1458,12590,12605,12575,12600,818133
20200611,1459,12600,12600,12575,12590,566655
20200611,1500,12590,12610,12575,12590,469977
20200611,1501,12590,12600,12565,12570,301377
20200611,1502,12565,12570,12525,12530,768015
20200611,1503,12530,12565,12525,12535,519015
20200611,1504,12535,12560,12525,12540,610723
20200611,1505,12540,12540,12500,12520,791046
20200611,1506,12520,12545,12520,12545,358767
20200611,1507,12540,12550,12530,12540,431943
20200611,1508,12540,12555,12540,12550,227454
20200611,1509,12550,12595,12550,12590,275932
20200611,1510,12590,12620,12585,12610,457150
20200611,1511,12615,12615,12585,12590,333842
20200611,1512,12590,12610,12580,12600,433896
20200611,1513,12600,12605,12585,12600,260832
20200611,1514,12600,12635,12600,12630,448568
20200611,1515,12630,12650,12625,12650,517033
20200611,1516,12645,12645,12615,12620,419547
20200611,1517,12620,12645,12620,12640,297852
20200611,1518,12635,12640,12625,12635,239851
20200611,1519,12640,12650,12640,12650,212842
20200611,1520,12645,12650,12630,12640,297751
20200611,1530,12720,12720,12720,12720,1229224