날짜,시간,시가,고가,저가,종가,거래량
20200612,0901,11950,11970,11840,11930,2064083
20200612,0902,11930,11940,11895,11920,1003950
20200612,0903,11920,11925,11870,11870,997994
20200612,0904,11880,11910,11850,11855,845916
20200612,0905,11855,11880,11810,11865,967858
20200612,0906,11870,11950,11850,11950,1290261
20200612,0907,11950,12035,11945,12030,1770831
20200612,0908,12025,12040,11995,12015,1111000
20200612,0909,12020,12020,11955,11965,788267
20200612,0910,11970,11985,11945,11960,671853
20200612,0911,11960,11975,11945,11950,456235
20200612,0912,11945,11955,11905,11905,630880
20200612,0913,11905,11920,11880,11920,668426
20200612,0914,11920,11975,11910,11950,854854
20200612,0915,11955,11965,11915,11955,540915
20200612,0916,11960,11960,11920,11940,323818
20200612,0917,11940,11975,11930,11975,597237
20200612,0918,11975,12015,11965,12010,856476
20200612,0919,12010,12015,11970,12010,577660
20200612,0920,12005,12050,12005,12040,1309669
20200612,0921,12040,12090,12035,12090,745610
20200612,0922,12090,12110,12060,12065,781666
20200612,0923,12060,12060,12035,12045,640155
20200612,0924,12045,12095,12045,12065,572794
20200612,0925,12065,12130,12060,12120,894294
20200612,0926,12120,12140,12095,12140,673241
20200612,0927,12140,12150,12105,12130,642056
20200612,0928,12135,12160,12120,12145,465080
20200612,0929,12150,12165,12125,12155,628544
20200612,0930,12155,12165,12145,12155,475592
20200612,0931,12155,12160,12095,12110,815023
20200612,0932,12110,12155,12110,12130,529015
20200612,0933,12130,12175,12130,12170,745297
20200612,0934,12170,12185,12120,12140,855918
20200612,0935,12140,12155,12120,12145,510680
20200612,0936,12150,12170,12125,12130,478723
20200612,0937,12125,12135,12105,12120,658004
20200612,0938,12120,12145,12080,12125,639665
20200612,0939,12130,12150,12100,12120,526415
20200612,0940,12125,12150,12120,12140,429635
20200612,0941,12140,12150,12115,12115,346883
20200612,0942,12120,12125,12075,12090,662469
20200612,0943,12095,12095,12060,12065,351149
20200612,0944,12060,12080,12035,12045,444190
20200612,0945,12045,12050,12015,12040,461839
20200612,0946,12040,12040,12005,12005,450176
20200612,0947,12010,12015,11980,11995,735840
20200612,0948,11995,12020,11985,12020,263782
20200612,0949,12020,12040,12010,12035,381099
20200612,0950,12035,12035,12020,12030,205992
20200612,0951,12030,12070,12015,12055,384661
20200612,0952,12055,12065,12030,12035,302386
20200612,0953,12030,12055,12030,12035,207787
20200612,0954,12040,12040,11980,11990,415135
20200612,0955,11990,12025,11980,12005,293360
20200612,0956,12005,12030,12000,12010,207479
20200612,0957,12010,12025,12000,12020,215749
20200612,0958,12020,12025,11985,11990,302674
20200612,0959,11990,11995,11970,11990,256148
20200612,1000,11985,12005,11965,12000,450777
20200612,1001,12000,12010,11940,11940,735526
20200612,1002,11940,11970,11915,11935,1858619
20200612,1003,11940,11965,11930,11955,498304
20200612,1004,11955,11960,11925,11930,335556
20200612,1005,11930,11935,11905,11910,492468
20200612,1006,11910,11925,11900,11920,506193
20200612,1007,11920,11950,11905,11950,450700
20200612,1008,11945,11980,11945,11965,408924
20200612,1009,11965,11975,11945,11960,387903
20200612,1010,11965,11985,11960,11975,316704
20200612,1011,11975,12015,11975,12010,476424
20200612,1012,12005,12020,11995,12000,275933
20200612,1013,12000,12010,11985,12005,212844
20200612,1014,12010,12020,12005,12010,240395
20200612,1015,12015,12025,12010,12015,325148
20200612,1016,12015,12030,12000,12005,361978
20200612,1017,12005,12005,11970,11990,324888
20200612,1018,11990,12020,11985,12005,173994
20200612,1019,12005,12015,12000,12005,102240
20200612,1020,12005,12005,11990,12000,88757
20200612,1021,11995,12020,11985,12010,472335
20200612,1022,12010,12030,11995,12020,500414
20200612,1023,12020,12025,12000,12025,108780
20200612,1024,12030,12040,12015,12040,784195
20200612,1025,12040,12055,12035,12045,478589
20200612,1026,12040,12070,12040,12070,269573
20200612,1027,12065,12075,12040,12045,508836
20200612,1028,12050,12070,12050,12065,316793
20200612,1029,12060,12085,12060,12080,405703
20200612,1030,12080,12100,12075,12095,309831
20200612,1031,12095,12100,12075,12085,277776
20200612,1032,12080,12090,12055,12085,302423
20200612,1033,12085,12100,12065,12075,414644
20200612,1034,12075,12120,12075,12120,528117
20200612,1035,12120,12145,12115,12145,328721
20200612,1036,12140,12150,12115,12120,537810
20200612,1037,12125,12135,12115,12135,248772
20200612,1038,12140,12170,12135,12165,531332
20200612,1039,12165,12180,12155,12165,497607
20200612,1040,12170,12185,12160,12175,507201
20200612,1041,12175,12180,12155,12160,232562
20200612,1042,12160,12175,12150,12155,177324
20200612,1043,12155,12165,12145,12160,515327
20200612,1044,12160,12175,12155,12160,166266
20200612,1045,12160,12170,12155,12165,197001
20200612,1046,12165,12170,12135,12145,462197
20200612,1047,12145,12145,12105,12115,336456
20200612,1048,12115,12145,12115,12135,159935
20200612,1049,12135,12135,12105,12110,243591
20200612,1050,12105,12120,12090,12110,243478
20200612,1051,12110,12145,12105,12145,169031
20200612,1052,12145,12185,12145,12185,465526
20200612,1053,12180,12195,12165,12185,508178
20200612,1054,12190,12195,12175,12185,165553
20200612,1055,12180,12190,12175,12190,157185
20200612,1056,12185,12210,12175,12180,567233
20200612,1057,12175,12185,12155,12160,222718
20200612,1058,12160,12170,12155,12165,212301
20200612,1059,12160,12185,12160,12180,138700
20200612,1100,12180,12205,12175,12205,304687
20200612,1101,12205,12210,12160,12175,433049
20200612,1102,12170,12180,12165,12170,184705
20200612,1103,12170,12180,12145,12155,406659
20200612,1104,12150,12195,12150,12195,376451
20200612,1105,12190,12200,12185,12200,465350
20200612,1106,12200,12210,12195,12200,352197
20200612,1107,12200,12225,12190,12225,460193
20200612,1108,12220,12230,12215,12220,164557
20200612,1109,12220,12225,12200,12210,407804
20200612,1110,12210,12215,12185,12195,324370
20200612,1111,12190,12235,12190,12230,679460
20200612,1112,12230,12255,12220,12255,494298
20200612,1113,12250,12280,12250,12275,468902
20200612,1114,12275,12280,12260,12275,379337
20200612,1115,12270,12290,12265,12290,396899
20200612,1116,12285,12295,12275,12280,309986
20200612,1117,12275,12290,12265,12290,669986
20200612,1118,12285,12310,12285,12310,721749
20200612,1119,12305,12310,12270,12275,455342
20200612,1120,12275,12290,12265,12280,272892
20200612,1121,12280,12285,12265,12285,186542
20200612,1122,12280,12305,12280,12285,435730
20200612,1123,12280,12285,12250,12255,314299
20200612,1124,12250,12255,12225,12230,288747
20200612,1125,12225,12235,12215,12220,241096
20200612,1126,12215,12220,12200,12205,246138
20200612,1127,12205,12220,12205,12215,203561
20200612,1128,12215,12215,12185,12190,292723
20200612,1129,12190,12205,12180,12195,152396
20200612,1130,12200,12215,12195,12210,422573
20200612,1131,12210,12225,12205,12215,108113
20200612,1132,12215,12230,12205,12225,316370
20200612,1133,12230,12240,12220,12240,309966
20200612,1134,12235,12250,12230,12250,190407
20200612,1135,12250,12270,12245,12255,176788
20200612,1136,12260,12280,12255,12275,178000
20200612,1137,12270,12275,12255,12270,150270
20200612,1138,12270,12275,12250,12255,269687
20200612,1139,12250,12260,12220,12240,361640
20200612,1140,12240,12275,12240,12260,252038
20200612,1141,12260,12275,12240,12240,531187
20200612,1142,12245,12245,12225,12225,158521
20200612,1143,12225,12240,12220,12235,187621
20200612,1144,12235,12240,12210,12210,166912
20200612,1145,12215,12230,12210,12230,225426
20200612,1146,12235,12265,12235,12250,246415
20200612,1147,12255,12285,12245,12280,368224
20200612,1148,12280,12300,12275,12295,378506
20200612,1149,12295,12300,12285,12290,382609
20200612,1150,12290,12290,12270,12275,255534
20200612,1151,12275,12295,12265,12280,361581
20200612,1152,12280,12280,12255,12265,201977
20200612,1153,12260,12280,12255,12265,181218
20200612,1154,12265,12270,12240,12240,145248
20200612,1155,12240,12250,12235,12250,133343
20200612,1156,12250,12250,12230,12230,224002
20200612,1157,12235,12235,12195,12200,475130
20200612,1158,12200,12230,12200,12220,362017
20200612,1159,12225,12230,12200,12215,414496
20200612,1200,12215,12230,12210,12215,238314
20200612,1201,12220,12245,12220,12230,117977
20200612,1202,12235,12250,12220,12230,390648
20200612,1203,12225,12230,12200,12205,313787
20200612,1204,12210,12215,12180,12185,323147
20200612,1205,12185,12200,12180,12200,383511
20200612,1206,12200,12200,12185,12195,152974
20200612,1207,12195,12210,12180,12185,230624
20200612,1208,12185,12195,12185,12185,156634
20200612,1209,12185,12200,12175,12190,320099
20200612,1210,12195,12215,12190,12205,261083
20200612,1211,12210,12210,12155,12155,348187
20200612,1212,12155,12175,12155,12165,176431
20200612,1213,12170,12170,12135,12150,396746
20200612,1214,12155,12170,12150,12165,79775
20200612,1215,12165,12180,12155,12160,169714
20200612,1216,12160,12175,12155,12170,80725
20200612,1217,12175,12190,12170,12190,267617
20200612,1218,12190,12195,12175,12175,504971
20200612,1219,12175,12185,12155,12155,235075
20200612,1220,12155,12160,12140,12155,248187
20200612,1221,12160,12180,12155,12170,133148
20200612,1222,12170,12170,12160,12165,128248
20200612,1223,12160,12165,12145,12145,121667
20200612,1224,12145,12175,12140,12170,154387
20200612,1225,12175,12180,12170,12180,200179
20200612,1226,12185,12190,12175,12185,93321
20200612,1227,12190,12200,12185,12200,228154
20200612,1228,12200,12220,12190,12220,275373
20200612,1229,12220,12235,12205,12210,650931
20200612,1230,12210,12210,12195,12210,175991
20200612,1231,12210,12220,12205,12205,120404
20200612,1232,12210,12210,12190,12200,447438
20200612,1233,12200,12230,12200,12220,277308
20200612,1234,12220,12230,12215,12225,90184
20200612,1235,12230,12240,12225,12235,339398
20200612,1236,12235,12250,12230,12230,466674
20200612,1237,12225,12240,12220,12225,78524
20200612,1238,12225,12240,12215,12235,133128
20200612,1239,12235,12245,12230,12245,100263
20200612,1240,12245,12255,12235,12240,285759
20200612,1241,12245,12250,12230,12230,122902
20200612,1242,12230,12245,12225,12245,118476
20200612,1243,12240,12250,12220,12240,110644
20200612,1244,12240,12255,12235,12250,244392
20200612,1245,12245,12250,12240,12245,55070
20200612,1246,12245,12260,12245,12260,121865
20200612,1247,12260,12260,12250,12250,135552
20200612,1248,12250,12265,12250,12260,165397
20200612,1249,12260,12270,12255,12265,249369
20200612,1250,12265,12270,12250,12260,133513
20200612,1251,12265,12285,12265,12280,376388
20200612,1252,12280,12285,12275,12280,191251
20200612,1253,12285,12285,12265,12270,206612
20200612,1254,12265,12285,12265,12280,376931
20200612,1255,12285,12285,12265,12270,153415
20200612,1256,12270,12295,12270,12280,290306
20200612,1257,12285,12285,12260,12265,181294
20200612,1258,12270,12270,12255,12265,248712
20200612,1259,12265,12270,12250,12255,101950
20200612,1300,12250,12255,12240,12245,211611
20200612,1301,12245,12260,12240,12255,174860
20200612,1302,12260,12275,12255,12270,219542
20200612,1303,12270,12275,12265,12275,160003
20200612,1304,12270,12275,12270,12275,74236
20200612,1305,12275,12280,12260,12260,305920
20200612,1306,12255,12270,12255,12265,105272
20200612,1307,12270,12270,12260,12265,95316
20200612,1308,12265,12270,12255,12265,63508
20200612,1309,12265,12270,12255,12260,171117
20200612,1310,12260,12270,12255,12270,74579
20200612,1311,12270,12270,12265,12270,105450
20200612,1312,12270,12270,12250,12260,159162
20200612,1313,12260,12260,12250,12250,90323
20200612,1314,12250,12255,12235,12240,436151
20200612,1315,12235,12240,12225,12230,203025
20200612,1316,12230,12250,12230,12250,194446
20200612,1317,12250,12270,12245,12265,156667
20200612,1318,12265,12265,12250,12250,62445
20200612,1319,12255,12260,12245,12260,38606
20200612,1320,12260,12265,12255,12265,97434
20200612,1321,12265,12270,12260,12265,194756
20200612,1322,12265,12280,12265,12270,300235
20200612,1323,12265,12270,12250,12250,125402
20200612,1324,12255,12260,12245,12250,93062
20200612,1325,12255,12255,12240,12250,230764
20200612,1326,12250,12250,12205,12220,407760
20200612,1327,12225,12240,12215,12240,113216
20200612,1328,12240,12240,12230,12235,124992
20200612,1329,12235,12240,12230,12230,41218
20200612,1330,12235,12245,12225,12245,85217
20200612,1331,12245,12250,12225,12235,138387
20200612,1332,12235,12235,12225,12235,81703
20200612,1333,12235,12245,12230,12235,61271
20200612,1334,12235,12265,12230,12265,370904
20200612,1335,12265,12265,12250,12255,113259
20200612,1336,12260,12280,12260,12270,414654
20200612,1337,12270,12275,12250,12255,160255
20200612,1338,12255,12255,12235,12240,127601
20200612,1339,12240,12250,12235,12245,185176
20200612,1340,12250,12265,12245,12255,145798
20200612,1341,12255,12255,12245,12245,100260
20200612,1342,12245,12250,12235,12245,112139
20200612,1343,12245,12250,12235,12245,36805
20200612,1344,12245,12245,12225,12230,304794
20200612,1345,12235,12235,12215,12220,181355
20200612,1346,12215,12215,12200,12200,205400
20200612,1347,12200,12205,12175,12200,277828
20200612,1348,12200,12200,12180,12195,168342
20200612,1349,12200,12200,12180,12195,206939
20200612,1350,12195,12215,12185,12200,232775
20200612,1351,12200,12215,12195,12210,484623
20200612,1352,12210,12215,12190,12195,296884
20200612,1353,12195,12210,12190,12205,67310
20200612,1354,12210,12210,12195,12200,84839
20200612,1355,12205,12215,12195,12210,105847
20200612,1356,12215,12230,12210,12215,120193
20200612,1357,12215,12225,12210,12215,65146
20200612,1358,12215,12230,12215,12230,68742
20200612,1359,12230,12235,12220,12225,101872
20200612,1400,12225,12240,12220,12235,87366
20200612,1401,12235,12250,12225,12240,359470
20200612,1402,12245,12260,12240,12250,300383
20200612,1403,12250,12250,12225,12245,113246
20200612,1404,12245,12265,12245,12260,368924
20200612,1405,12265,12265,12250,12255,90643
20200612,1406,12260,12265,12245,12245,166523
20200612,1407,12245,12260,12240,12250,90569
20200612,1408,12255,12260,12230,12240,178806
20200612,1409,12240,12240,12220,12220,127653
20200612,1410,12225,12230,12200,12205,182444
20200612,1411,12205,12215,12195,12210,311134
20200612,1412,12215,12225,12215,12220,196448
20200612,1413,12220,12240,12220,12235,150331
20200612,1414,12235,12235,12210,12215,80914
20200612,1415,12215,12225,12210,12210,121827
20200612,1416,12210,12210,12185,12195,334252
20200612,1417,12195,12215,12185,12210,171214
20200612,1418,12210,12225,12210,12220,92260
20200612,1419,12220,12220,12205,12210,185428
20200612,1420,12215,12230,12210,12220,240749
20200612,1421,12225,12225,12215,12220,47922
20200612,1422,12215,12220,12205,12210,62227
20200612,1423,12210,12215,12205,12210,46054
20200612,1424,12215,12225,12215,12225,121510
20200612,1425,12225,12255,12225,12245,504200
20200612,1426,12250,12255,12235,12235,231914
20200612,1427,12240,12245,12225,12225,143294
20200612,1428,12230,12235,12220,12230,69130
20200612,1429,12230,12235,12210,12225,295225
20200612,1430,12225,12240,12225,12230,84157
20200612,1431,12230,12230,12210,12220,183861
20200612,1432,12220,12235,12220,12225,57555
20200612,1433,12225,12240,12220,12240,119996
20200612,1434,12240,12245,12235,12240,100210
20200612,1435,12240,12245,12235,12245,34045
20200612,1436,12240,12250,12230,12235,336868
20200612,1437,12235,12240,12220,12225,84306
20200612,1438,12220,12225,12205,12215,137943
20200612,1439,12215,12230,12215,12220,94095
20200612,1440,12220,12230,12215,12230,94223
20200612,1441,12225,12225,12205,12205,151036
20200612,1442,12210,12220,12200,12215,96225
20200612,1443,12215,12230,12215,12225,127040
20200612,1444,12225,12230,12215,12230,173435
20200612,1445,12220,12245,12220,12235,184772
20200612,1446,12235,12240,12230,12235,69395
20200612,1447,12235,12240,12225,12230,134297
20200612,1448,12230,12245,12230,12240,231149
20200612,1449,12235,12245,12230,12240,170567
20200612,1450,12240,12250,12235,12250,108893
20200612,1451,12250,12255,12240,12250,312172
20200612,1452,12250,12250,12225,12235,485963
20200612,1453,12230,12255,12225,12250,307891
20200612,1454,12245,12250,12235,12245,146490
20200612,1455,12245,12260,12245,12255,483940
20200612,1456,12255,12265,12250,12265,287266
20200612,1457,12265,12265,12255,12255,136800
20200612,1458,12255,12270,12255,12265,153259
20200612,1459,12270,12275,12265,12270,235757
20200612,1500,12265,12270,12255,12265,161582
20200612,1501,12265,12265,12245,12255,175235
20200612,1502,12250,12270,12240,12265,179031
20200612,1503,12265,12275,12260,12275,423524
20200612,1504,12275,12275,12265,12270,213801
20200612,1505,12270,12275,12265,12275,209136
20200612,1506,12275,12275,12265,12275,154725
20200612,1507,12275,12280,12265,12275,389311
20200612,1508,12275,12280,12265,12275,150419
20200612,1509,12280,12285,12265,12270,341428
20200612,1510,12270,12275,12265,12275,120186
20200612,1511,12270,12280,12270,12270,171683
20200612,1512,12275,12290,12270,12290,209855
20200612,1513,12285,12295,12280,12285,292201
20200612,1514,12280,12295,12280,12295,106298
20200612,1515,12295,12300,12290,12295,148770
20200612,1516,12295,12295,12275,12280,351051
20200612,1517,12275,12285,12275,12285,304279
20200612,1518,12285,12295,12280,12290,153981
20200612,1519,12290,12300,12290,12295,217379
20200612,1520,12295,12300,12285,12290,446968
20200612,1530,12235,12235,12235,12235,986795