날짜,시간,시가,고가,저가,종가,거래량
20200615,0901,11980,12045,11910,11935,1185036
20200615,0902,11925,11945,11900,11905,909917
20200615,0903,11910,11990,11900,11955,722461
20200615,0904,11955,11965,11920,11925,514677
20200615,0905,11925,11965,11920,11960,581298
20200615,0906,11960,12010,11960,11970,590007
20200615,0907,11975,11995,11945,11950,621130
20200615,0908,11950,11995,11940,11965,416890
20200615,0909,11960,12005,11960,11970,308452
20200615,0910,11970,12020,11970,12005,466398
20200615,0911,12000,12025,11980,12015,485135
20200615,0912,12020,12040,12005,12015,371154
20200615,0913,12015,12025,11995,12000,297734
20200615,0914,12000,12035,12000,12030,233971
20200615,0915,12035,12040,11995,12000,449743
20200615,0916,12005,12030,11990,12005,409296
20200615,0917,12010,12025,11990,12020,302834
20200615,0918,12020,12030,12005,12010,358745
20200615,0919,12010,12020,11995,12005,249028
20200615,0920,12000,12005,11965,11970,587896
20200615,0921,11975,11980,11955,11965,388919
20200615,0922,11965,12000,11960,11970,245980
20200615,0923,11965,12000,11955,11985,212955
20200615,0924,11990,12010,11985,12000,408550
20200615,0925,12005,12030,12000,12025,526583
20200615,0926,12030,12045,12010,12010,594506
20200615,0927,12015,12035,11995,12030,321084
20200615,0928,12035,12050,12015,12045,229727
20200615,0929,12045,12055,12030,12050,303856
20200615,0930,12045,12050,12025,12045,169920
20200615,0931,12040,12070,12035,12065,346194
20200615,0932,12065,12090,12060,12085,188906
20200615,0933,12085,12085,12050,12070,367892
20200615,0934,12070,12080,12055,12060,283987
20200615,0935,12060,12070,12040,12050,145841
20200615,0936,12050,12065,12040,12065,176723
20200615,0937,12070,12075,12050,12050,112068
20200615,0938,12050,12055,12035,12045,140443
20200615,0939,12045,12055,12025,12030,111305
20200615,0940,12035,12035,12010,12020,204388
20200615,0941,12015,12050,12010,12030,119358
20200615,0942,12030,12030,11975,11980,381341
20200615,0943,11985,11990,11965,11980,251572
20200615,0944,11975,11975,11940,11950,588848
20200615,0945,11950,11965,11945,11955,253919
20200615,0946,11955,11985,11950,11960,450758
20200615,0947,11965,11985,11950,11980,332023
20200615,0948,11980,12000,11980,11990,256416
20200615,0949,11990,12005,11975,12005,310173
20200615,0950,12005,12010,11980,11990,195758
20200615,0951,11995,12005,11985,11995,132917
20200615,0952,11995,12010,11980,11985,240110
20200615,0953,11980,11985,11965,11970,215796
20200615,0954,11970,11975,11950,11955,212556
20200615,0955,11950,11970,11950,11955,367712
20200615,0956,11960,11965,11945,11945,169717
20200615,0957,11945,11945,11910,11930,538304
20200615,0958,11930,11945,11920,11940,220061
20200615,0959,11945,11950,11925,11930,348455
20200615,1000,11930,11930,11905,11920,449209
20200615,1001,11920,11940,11920,11930,174017
20200615,1002,11925,11925,11890,11900,739211
20200615,1003,11900,11945,11900,11935,363930
20200615,1004,11925,11965,11920,11960,480015
20200615,1005,11960,11970,11940,11965,260872
20200615,1006,11965,11985,11960,11985,222963
20200615,1007,11985,11985,11970,11980,218285
20200615,1008,11980,11985,11970,11975,87423
20200615,1009,11970,11975,11950,11960,110477
20200615,1010,11960,11970,11955,11960,91571
20200615,1011,11960,11980,11955,11980,59292
20200615,1012,11980,11990,11955,11955,196861
20200615,1013,11960,11970,11935,11940,113065
20200615,1014,11940,11940,11925,11930,295733
20200615,1015,11930,11930,11900,11905,298170
20200615,1016,11905,11930,11895,11925,284114
20200615,1017,11925,11940,11905,11935,219256
20200615,1018,11935,11940,11910,11930,122943
20200615,1019,11930,11930,11900,11900,200431
20200615,1020,11905,11940,11900,11930,240128
20200615,1021,11930,11960,11925,11950,352685
20200615,1022,11950,11975,11950,11965,219286
20200615,1023,11965,11975,11955,11965,126664
20200615,1024,11975,11975,11960,11970,64383
20200615,1025,11970,11970,11955,11960,114261
20200615,1026,11960,11975,11960,11970,166408
20200615,1027,11975,11985,11965,11985,216788
20200615,1028,11980,11990,11970,11975,216224
20200615,1029,11975,11985,11950,11980,149574
20200615,1030,11980,11985,11970,11975,152845
20200615,1031,11975,12000,11970,11995,248527
20200615,1032,12000,12005,11995,12000,302578
20200615,1033,12000,12015,11995,12010,149394
20200615,1034,12010,12020,11990,12020,300885
20200615,1035,12020,12020,12005,12005,103169
20200615,1036,12010,12020,11995,12015,256203
20200615,1037,12015,12020,11990,12010,133945
20200615,1038,12010,12020,12000,12005,150766
20200615,1039,12000,12010,11995,12005,124856
20200615,1040,12010,12030,12000,12030,310742
20200615,1041,12030,12035,12025,12030,142463
20200615,1042,12035,12040,12030,12040,102524
20200615,1043,12040,12050,12030,12035,264752
20200615,1044,12040,12045,12035,12040,154424
20200615,1045,12040,12055,12035,12055,279938
20200615,1046,12055,12075,12055,12070,283215
20200615,1047,12070,12075,12045,12050,254797
20200615,1048,12050,12075,12050,12070,117598
20200615,1049,12065,12085,12065,12080,421076
20200615,1050,12080,12100,12080,12095,331702
20200615,1051,12095,12110,12095,12100,290390
20200615,1052,12100,12100,12080,12095,218429
20200615,1053,12095,12110,12080,12080,262542
20200615,1054,12080,12090,12060,12065,220746
20200615,1055,12065,12075,12050,12075,118410
20200615,1056,12075,12090,12075,12090,181545
20200615,1057,12090,12100,12085,12095,101718
20200615,1058,12095,12140,12095,12135,604877
20200615,1059,12140,12145,12125,12125,246206
20200615,1100,12125,12140,12125,12130,197959
20200615,1101,12135,12135,12095,12110,262405
20200615,1102,12115,12140,12105,12135,218021
20200615,1103,12135,12140,12105,12110,180641
20200615,1104,12105,12110,12090,12100,277403
20200615,1105,12100,12105,12080,12085,174520
20200615,1106,12085,12085,12065,12080,196865
20200615,1107,12080,12095,12070,12090,107584
20200615,1108,12090,12115,12090,12115,159225
20200615,1109,12115,12125,12115,12115,104364
20200615,1110,12115,12120,12100,12100,135278
20200615,1111,12105,12135,12105,12130,190861
20200615,1112,12135,12140,12115,12135,138050
20200615,1113,12135,12150,12120,12130,281229
20200615,1114,12130,12145,12125,12135,105923
20200615,1115,12140,12145,12115,12115,166365
20200615,1116,12115,12120,12100,12110,238585
20200615,1117,12110,12145,12110,12135,164022
20200615,1118,12140,12150,12135,12140,95240
20200615,1119,12140,12150,12135,12145,233102
20200615,1120,12145,12145,12125,12140,97183
20200615,1121,12140,12140,12105,12105,194271
20200615,1122,12110,12145,12110,12140,195807
20200615,1123,12140,12150,12130,12140,150327
20200615,1124,12145,12155,12115,12125,137345
20200615,1125,12120,12125,12105,12110,208824
20200615,1126,12110,12120,12100,12105,95424
20200615,1127,12100,12125,12100,12115,40064
20200615,1128,12115,12120,12095,12105,116750
20200615,1129,12105,12120,12100,12110,61381
20200615,1130,12115,12130,12115,12125,113597
20200615,1131,12120,12120,12090,12100,96093
20200615,1132,12100,12115,12095,12100,53236
20200615,1133,12110,12120,12095,12100,73788
20200615,1134,12100,12105,12095,12100,67029
20200615,1135,12100,12105,12095,12105,39702
20200615,1136,12100,12120,12100,12100,140229
20200615,1137,12100,12105,12090,12095,44774
20200615,1138,12095,12105,12090,12100,46884
20200615,1139,12100,12100,12070,12085,300826
20200615,1140,12080,12100,12070,12085,100084
20200615,1141,12085,12095,12080,12080,54544
20200615,1142,12080,12105,12080,12105,141468
20200615,1143,12105,12105,12085,12090,169958
20200615,1144,12085,12095,12080,12090,103551
20200615,1145,12090,12115,12090,12115,82138
20200615,1146,12115,12120,12100,12115,86835
20200615,1147,12115,12120,12100,12115,128515
20200615,1148,12115,12125,12105,12105,75010
20200615,1149,12105,12115,12095,12100,94123
20200615,1150,12100,12100,12080,12090,79610
20200615,1151,12090,12100,12080,12080,109423
20200615,1152,12080,12095,12080,12085,45488
20200615,1153,12085,12085,12070,12075,135781
20200615,1154,12075,12075,12060,12065,118769
20200615,1155,12065,12070,12055,12065,54131
20200615,1156,12065,12075,12050,12070,99755
20200615,1157,12075,12075,12050,12060,32568
20200615,1158,12055,12065,12050,12060,302552
20200615,1159,12060,12060,12030,12030,198273
20200615,1200,12035,12040,12030,12040,63117
20200615,1201,12035,12060,12035,12060,303048
20200615,1202,12055,12060,12040,12055,309458
20200615,1203,12055,12065,12055,12055,71342
20200615,1204,12055,12060,12050,12050,108805
20200615,1205,12050,12055,12035,12050,120507
20200615,1206,12055,12070,12055,12065,123732
20200615,1207,12065,12065,12055,12060,568785
20200615,1208,12055,12065,12055,12060,47954
20200615,1209,12060,12075,12055,12070,52145
20200615,1210,12070,12085,12070,12080,87718
20200615,1211,12080,12085,12075,12080,65947
20200615,1212,12085,12085,12075,12085,138369
20200615,1213,12085,12090,12075,12085,75457
20200615,1214,12075,12080,12070,12075,94179
20200615,1215,12075,12080,12070,12075,48332
20200615,1216,12070,12085,12060,12080,54747
20200615,1217,12080,12100,12080,12100,105926
20200615,1218,12095,12110,12095,12110,172253
20200615,1219,12105,12110,12100,12105,55091
20200615,1220,12105,12115,12095,12115,150304
20200615,1221,12110,12115,12105,12110,68223
20200615,1222,12110,12115,12110,12110,132996
20200615,1223,12110,12120,12110,12115,61814
20200615,1224,12115,12115,12105,12110,62645
20200615,1225,12110,12120,12110,12110,156172
20200615,1226,12110,12120,12105,12120,37578
20200615,1227,12115,12120,12110,12115,30926
20200615,1228,12115,12115,12105,12115,98830
20200615,1229,12115,12120,12115,12120,27742
20200615,1230,12115,12120,12105,12110,40656
20200615,1231,12110,12110,12090,12100,51627
20200615,1232,12095,12115,12085,12110,123388
20200615,1233,12110,12110,12090,12105,77206
20200615,1234,12105,12105,12080,12080,50977
20200615,1235,12080,12085,12065,12065,131639
20200615,1236,12065,12075,12060,12075,215861
20200615,1237,12075,12085,12075,12075,71650
20200615,1238,12075,12085,12075,12080,38091
20200615,1239,12080,12090,12075,12090,49469
20200615,1240,12090,12090,12070,12075,68354
20200615,1241,12075,12075,12050,12060,149156
20200615,1242,12060,12065,12055,12060,56570
20200615,1243,12060,12070,12060,12065,35064
20200615,1244,12065,12065,12060,12065,26574
20200615,1245,12070,12085,12065,12085,78094
20200615,1246,12085,12085,12060,12070,92758
20200615,1247,12070,12075,12070,12075,28373
20200615,1248,12075,12080,12065,12070,200257
20200615,1249,12070,12090,12070,12085,150233
20200615,1250,12085,12090,12080,12080,61517
20200615,1251,12080,12085,12065,12065,39554
20200615,1252,12065,12070,12055,12055,137049
20200615,1253,12060,12070,12055,12070,54604
20200615,1254,12065,12070,12050,12055,83243
20200615,1255,12055,12060,12045,12060,178995
20200615,1256,12060,12070,12050,12050,104923
20200615,1257,12055,12055,12045,12045,107747
20200615,1258,12045,12060,12045,12055,51492
20200615,1259,12060,12075,12060,12075,179490
20200615,1300,12075,12080,12065,12065,65921
20200615,1301,12070,12070,12055,12060,75360
20200615,1302,12060,12070,12050,12060,64786
20200615,1303,12065,12075,12050,12060,122778
20200615,1304,12055,12060,12050,12050,176208
20200615,1305,12050,12055,12040,12045,157609
20200615,1306,12045,12050,12040,12050,113419
20200615,1307,12050,12050,12020,12025,212923
20200615,1308,12025,12030,12015,12020,148409
20200615,1309,12020,12030,12015,12020,49723
20200615,1310,12015,12020,12000,12015,116749
20200615,1311,12010,12015,12000,12005,142408
20200615,1312,12005,12025,12005,12020,129107
20200615,1313,12020,12020,12005,12015,69789
20200615,1314,12015,12015,11995,12005,97749
20200615,1315,12000,12005,11985,11990,148755
20200615,1316,11995,12020,11990,12020,163627
20200615,1317,12015,12035,12015,12030,122146
20200615,1318,12030,12050,12025,12045,150344
20200615,1319,12045,12045,12030,12035,148773
20200615,1320,12035,12040,12025,12035,19017
20200615,1321,12040,12050,12030,12050,158567
20200615,1322,12045,12055,12040,12040,101119
20200615,1323,12040,12040,12025,12035,56578
20200615,1324,12040,12045,12015,12015,47830
20200615,1325,12015,12020,12005,12015,48410
20200615,1326,12015,12020,12005,12015,64930
20200615,1327,12015,12015,11995,12010,171548
20200615,1328,12005,12025,12000,12020,100698
20200615,1329,12020,12020,12015,12015,14864
20200615,1330,12015,12015,11995,12005,73014
20200615,1331,12005,12010,11995,12005,86017
20200615,1332,12010,12025,12005,12020,68450
20200615,1333,12015,12025,12015,12025,92857
20200615,1334,12025,12025,12010,12010,57608
20200615,1335,12010,12010,11975,11985,351250
20200615,1336,11985,12000,11975,11995,103601
20200615,1337,11995,12010,11990,12010,48525
20200615,1338,12005,12015,11995,12005,66369
20200615,1339,12005,12005,11985,11995,89266
20200615,1340,11990,12000,11985,11995,50355
20200615,1341,11995,12010,11990,12000,32874
20200615,1342,12000,12000,11980,11980,199433
20200615,1343,11985,11985,11970,11975,165279
20200615,1344,11970,11985,11940,11945,333845
20200615,1345,11940,11950,11925,11945,373785
20200615,1346,11945,11950,11935,11940,139856
20200615,1347,11940,11945,11920,11925,273149
20200615,1348,11925,11930,11915,11920,227120
20200615,1349,11920,11930,11900,11905,271270
20200615,1350,11900,11920,11890,11895,424615
20200615,1351,11900,11900,11880,11895,349623
20200615,1352,11895,11915,11895,11910,172024
20200615,1353,11910,11910,11880,11885,317485
20200615,1354,11885,11885,11855,11875,312486
20200615,1355,11880,11880,11850,11860,365431
20200615,1356,11855,11870,11840,11870,441432
20200615,1357,11870,11880,11855,11860,185951
20200615,1358,11855,11875,11850,11860,216639
20200615,1359,11860,11870,11855,11860,165262
20200615,1400,11860,11860,11825,11845,743458
20200615,1401,11845,11860,11830,11855,290207
20200615,1402,11855,11855,11795,11805,621195
20200615,1403,11805,11825,11800,11805,353167
20200615,1404,11805,11810,11785,11795,335058
20200615,1405,11795,11795,11760,11780,318385
20200615,1406,11780,11810,11770,11810,227500
20200615,1407,11810,11810,11750,11755,471946
20200615,1408,11755,11765,11700,11700,415794
20200615,1409,11710,11710,11675,11680,504956
20200615,1410,11675,11695,11630,11650,439257
20200615,1411,11655,11725,11640,11715,443097
20200615,1412,11710,11730,11705,11715,379286
20200615,1413,11720,11745,11715,11725,661171
20200615,1414,11725,11755,11715,11750,506647
20200615,1415,11750,11760,11740,11745,369928
20200615,1416,11745,11760,11730,11730,458404
20200615,1417,11730,11730,11710,11720,394722
20200615,1418,11720,11730,11705,11710,266510
20200615,1419,11710,11715,11675,11680,315121
20200615,1420,11680,11685,11650,11660,420833
20200615,1421,11660,11660,11620,11630,389353
20200615,1422,11635,11690,11630,11690,380870
20200615,1423,11685,11710,11685,11700,393715
20200615,1424,11705,11705,11640,11640,409373
20200615,1425,11640,11680,11635,11675,367815
20200615,1426,11675,11680,11625,11640,416402
20200615,1427,11645,11665,11630,11645,352781
20200615,1428,11645,11685,11635,11670,463288
20200615,1429,11670,11675,11635,11650,285102
20200615,1430,11645,11655,11580,11590,752790
20200615,1431,11590,11600,11565,11600,629567
20200615,1432,11600,11620,11580,11595,276805
20200615,1433,11595,11620,11595,11600,636316
20200615,1434,11600,11605,11575,11590,489740
20200615,1435,11590,11605,11560,11565,273921
20200615,1436,11560,11565,11510,11520,785347
20200615,1437,11520,11520,11480,11490,860498
20200615,1438,11490,11500,11480,11490,501782
20200615,1439,11490,11495,11425,11435,1560706
20200615,1440,11440,11445,11375,11385,653442
20200615,1441,11385,11385,11330,11330,710243
20200615,1442,11330,11335,11245,11245,1269161
20200615,1443,11245,11345,11240,11295,767968
20200615,1444,11295,11360,11295,11360,730557
20200615,1445,11360,11405,11355,11405,1171637
20200615,1446,11400,11480,11390,11470,1378008
20200615,1447,11475,11500,11455,11500,1241334
20200615,1448,11500,11520,11480,11490,890177
20200615,1449,11495,11515,11440,11445,1040553
20200615,1450,11445,11450,11400,11405,699827
20200615,1451,11410,11430,11345,11350,1301783
20200615,1452,11350,11430,11340,11395,907269
20200615,1453,11395,11455,11385,11450,819757
20200615,1454,11445,11465,11425,11440,713177
20200615,1455,11435,11465,11435,11445,591254
20200615,1456,11445,11475,11440,11470,701966
20200615,1457,11470,11470,11405,11420,554144
20200615,1458,11420,11420,11380,11400,680658
20200615,1459,11400,11400,11360,11365,355655
20200615,1500,11365,11375,11350,11355,614708
20200615,1501,11355,11410,11335,11380,523763
20200615,1502,11380,11390,11350,11385,338142
20200615,1503,11390,11405,11365,11380,334276
20200615,1504,11375,11395,11365,11390,304086
20200615,1505,11390,11395,11345,11345,430259
20200615,1506,11355,11355,11315,11320,431912
20200615,1507,11320,11345,11310,11310,362361
20200615,1508,11310,11320,11265,11265,664430
20200615,1509,11270,11270,11205,11215,707628
20200615,1510,11220,11270,11210,11265,598087
20200615,1511,11265,11305,11250,11305,1040875
20200615,1512,11305,11320,11260,11260,422131
20200615,1513,11265,11265,11230,11230,387481
20200615,1514,11235,11240,11220,11235,213936
20200615,1515,11235,11240,11205,11205,437373
20200615,1516,11210,11225,11180,11210,626168
20200615,1517,11210,11215,11165,11170,598006
20200615,1518,11165,11175,11130,11135,467045
20200615,1519,11135,11165,11130,11160,753907
20200615,1520,11160,11175,11150,11165,741901
20200615,1530,11010,11010,11010,11010,2050096