날짜,시간,시가,고가,저가,종가,거래량
20200616,0901,11625,11680,11620,11665,2364259
20200616,0902,11660,11700,11610,11610,1694169
20200616,0903,11610,11635,11590,11635,1397540
20200616,0904,11630,11685,11630,11660,1230284
20200616,0905,11665,11680,11635,11650,732549
20200616,0906,11650,11665,11640,11650,456927
20200616,0907,11650,11655,11590,11595,1149404
20200616,0908,11595,11620,11550,11565,1206545
20200616,0909,11565,11630,11565,11615,604388
20200616,0910,11610,11620,11585,11585,595271
20200616,0911,11590,11605,11570,11570,710640
20200616,0912,11570,11585,11525,11525,790634
20200616,0913,11525,11575,11520,11550,661596
20200616,0914,11555,11585,11545,11580,366380
20200616,0915,11575,11635,11575,11625,938177
20200616,0916,11630,11675,11630,11650,809725
20200616,0917,11655,11655,11610,11635,437509
20200616,0918,11635,11640,11600,11625,294253
20200616,0919,11625,11645,11620,11620,305566
20200616,0920,11620,11645,11615,11640,142309
20200616,0921,11640,11670,11640,11650,504351
20200616,0922,11655,11655,11625,11625,259495
20200616,0923,11625,11640,11625,11635,242299
20200616,0924,11640,11655,11625,11655,371813
20200616,0925,11655,11665,11645,11660,272508
20200616,0926,11660,11680,11655,11675,543789
20200616,0927,11670,11680,11660,11680,331667
20200616,0928,11675,11695,11670,11690,614534
20200616,0929,11695,11740,11690,11735,819416
20200616,0930,11735,11740,11705,11725,485381
20200616,0931,11725,11765,11725,11760,515754
20200616,0932,11760,11775,11750,11775,503739
20200616,0933,11775,11785,11755,11780,489167
20200616,0934,11780,11800,11780,11785,522959
20200616,0935,11785,11785,11755,11760,478300
20200616,0936,11765,11765,11735,11740,594644
20200616,0937,11740,11745,11720,11725,295966
20200616,0938,11725,11735,11710,11730,197565
20200616,0939,11725,11735,11705,11705,151045
20200616,0940,11705,11730,11700,11725,378142
20200616,0941,11720,11745,11715,11745,268286
20200616,0942,11740,11765,11735,11760,209868
20200616,0943,11765,11795,11755,11790,575290
20200616,0944,11790,11790,11750,11760,367614
20200616,0945,11755,11770,11745,11750,359269
20200616,0946,11750,11780,11745,11760,222481
20200616,0947,11755,11780,11740,11745,210084
20200616,0948,11745,11755,11730,11745,264583
20200616,0949,11745,11760,11735,11740,215271
20200616,0950,11740,11745,11725,11735,302511
20200616,0951,11740,11740,11710,11710,213385
20200616,0952,11715,11755,11715,11755,257664
20200616,0953,11750,11785,11750,11785,280438
20200616,0954,11785,11785,11765,11780,267214
20200616,0955,11775,11785,11755,11785,377146
20200616,0956,11785,11805,11780,11790,622072
20200616,0957,11790,11825,11790,11810,480820
20200616,0958,11815,11815,11790,11795,327068
20200616,0959,11795,11805,11780,11800,355580
20200616,1000,11800,11820,11800,11805,249079
20200616,1001,11810,11850,11810,11850,296440
20200616,1002,11845,11855,11835,11850,622493
20200616,1003,11845,11870,11825,11855,413607
20200616,1004,11855,11890,11855,11880,527456
20200616,1005,11880,11900,11865,11870,375875
20200616,1006,11870,11905,11870,11880,486642
20200616,1007,11885,11900,11880,11890,270202
20200616,1008,11895,11910,11890,11905,164693
20200616,1009,11905,11905,11870,11880,546620
20200616,1010,11875,11900,11875,11885,231040
20200616,1011,11890,11900,11860,11865,281400
20200616,1012,11870,11895,11865,11870,150376
20200616,1013,11875,11880,11845,11865,348951
20200616,1014,11865,11880,11865,11870,224211
20200616,1015,11875,11900,11870,11890,373374
20200616,1016,11890,11895,11870,11875,468035
20200616,1017,11875,11880,11860,11870,153568
20200616,1018,11875,11875,11850,11855,261687
20200616,1019,11855,11860,11840,11855,198557
20200616,1020,11855,11860,11845,11860,142223
20200616,1021,11860,11885,11855,11875,248466
20200616,1022,11875,11890,11870,11890,201427
20200616,1023,11885,11890,11855,11870,214179
20200616,1024,11875,11880,11870,11880,140755
20200616,1025,11875,11880,11860,11865,87874
20200616,1026,11860,11870,11835,11850,237048
20200616,1027,11850,11855,11840,11845,100814
20200616,1028,11850,11865,11845,11850,317930
20200616,1029,11850,11870,11850,11870,87424
20200616,1030,11870,11875,11860,11865,106533
20200616,1031,11870,11900,11870,11885,522070
20200616,1032,11885,11930,11885,11915,584095
20200616,1033,11915,11915,11890,11900,235181
20200616,1034,11905,11925,11890,11925,352010
20200616,1035,11925,11935,11920,11925,263141
20200616,1036,11925,11940,11920,11935,135477
20200616,1037,11940,11940,11915,11915,219850
20200616,1038,11920,11920,11910,11915,176255
20200616,1039,11915,11925,11900,11920,180286
20200616,1040,11920,11925,11910,11915,100757
20200616,1041,11915,11925,11905,11920,93257
20200616,1042,11920,11925,11905,11925,148603
20200616,1043,11925,11935,11920,11920,209529
20200616,1044,11920,11930,11905,11910,131695
20200616,1045,11915,11925,11905,11915,111378
20200616,1046,11925,11950,11920,11945,807033
20200616,1047,11945,11965,11940,11960,498099
20200616,1048,11965,11965,11945,11955,247901
20200616,1049,11960,11980,11960,11975,308999
20200616,1050,11975,11990,11970,11980,355268
20200616,1051,11975,11990,11970,11985,308075
20200616,1052,11985,12000,11985,12000,246740
20200616,1053,11995,12005,11995,11995,361953
20200616,1054,11990,12010,11985,12010,292200
20200616,1055,12005,12010,11985,11985,412268
20200616,1056,11985,11995,11965,11965,319916
20200616,1057,11965,11985,11960,11970,369195
20200616,1058,11970,11980,11965,11975,192037
20200616,1059,11975,11980,11970,11975,96334
20200616,1100,11975,11975,11960,11965,156413
20200616,1101,11965,11970,11955,11965,171083
20200616,1102,11965,11990,11965,11985,265191
20200616,1103,11980,12015,11980,12010,274570
20200616,1104,12015,12020,11990,11995,317752
20200616,1105,11995,12010,11995,12000,271593
20200616,1106,12000,12005,11990,11990,133275
20200616,1107,11990,12010,11990,11995,216409
20200616,1108,11990,12005,11990,12005,311286
20200616,1109,12005,12015,11995,12010,211679
20200616,1110,12005,12025,12005,12020,306981
20200616,1111,12025,12025,12005,12010,229829
20200616,1112,12010,12025,12005,12025,160736
20200616,1113,12025,12025,12010,12020,162428
20200616,1114,12020,12025,12000,12010,280983
20200616,1115,12015,12015,12005,12015,109075
20200616,1116,12015,12030,12010,12015,256752
20200616,1117,12010,12030,12010,12015,174233
20200616,1118,12015,12025,12000,12000,182558
20200616,1119,12000,12020,12000,12005,141149
20200616,1120,12005,12010,12000,12005,121856
20200616,1121,12010,12010,12000,12005,216097
20200616,1122,12005,12010,11995,12000,224259
20200616,1123,12005,12010,11985,11990,285860
20200616,1124,11990,11995,11985,11985,86113
20200616,1125,11985,11995,11985,11990,160090
20200616,1126,11990,11995,11975,11975,163400
20200616,1127,11980,11980,11970,11970,105511
20200616,1128,11975,11975,11960,11965,184411
20200616,1129,11965,11970,11940,11940,308774
20200616,1130,11945,11945,11935,11940,143958
20200616,1131,11940,12020,11940,12015,776054
20200616,1132,12010,12050,12010,12025,569972
20200616,1133,12025,12030,12015,12025,336132
20200616,1134,12020,12030,12010,12030,189832
20200616,1135,12030,12045,12025,12040,264702
20200616,1136,12040,12070,12040,12065,441066
20200616,1137,12065,12070,12055,12065,236446
20200616,1138,12065,12070,12060,12065,228689
20200616,1139,12065,12080,12065,12070,212014
20200616,1140,12065,12075,12060,12065,194542
20200616,1141,12060,12080,12055,12060,380653
20200616,1142,12065,12080,12065,12075,197773
20200616,1143,12075,12085,12070,12080,332649
20200616,1144,12085,12100,12080,12095,347518
20200616,1145,12100,12100,12085,12095,245185
20200616,1146,12095,12115,12095,12105,388598
20200616,1147,12105,12115,12095,12115,348599
20200616,1148,12115,12140,12110,12135,510561
20200616,1149,12135,12175,12135,12170,424017
20200616,1150,12175,12190,12160,12175,581140
20200616,1151,12170,12190,12170,12170,338082
20200616,1152,12170,12180,12165,12175,372656
20200616,1153,12175,12185,12165,12170,368521
20200616,1154,12170,12170,12140,12145,294334
20200616,1155,12145,12155,12140,12145,123557
20200616,1156,12140,12150,12120,12125,365623
20200616,1157,12125,12140,12120,12120,233171
20200616,1158,12120,12150,12120,12145,334543
20200616,1159,12150,12165,12135,12160,321429
20200616,1200,12165,12170,12155,12165,190966
20200616,1201,12165,12180,12135,12135,304846
20200616,1202,12140,12150,12130,12145,199757
20200616,1203,12145,12145,12115,12120,202124
20200616,1204,12120,12120,12105,12120,317971
20200616,1205,12120,12130,12105,12120,180747
20200616,1206,12120,12140,12110,12140,218504
20200616,1207,12135,12150,12135,12140,192247
20200616,1208,12140,12145,12125,12130,94705
20200616,1209,12125,12135,12105,12125,268511
20200616,1210,12130,12135,12110,12130,257489
20200616,1211,12125,12130,12110,12130,161963
20200616,1212,12130,12135,12115,12125,88859
20200616,1213,12115,12120,12100,12115,230785
20200616,1214,12115,12125,12110,12120,249209
20200616,1215,12120,12135,12115,12120,152938
20200616,1216,12115,12125,12110,12115,103563
20200616,1217,12120,12120,12100,12105,126112
20200616,1218,12105,12115,12100,12115,77201
20200616,1219,12110,12115,12100,12115,188451
20200616,1220,12110,12125,12100,12125,160270
20200616,1221,12120,12135,12110,12125,299608
20200616,1222,12125,12125,12100,12115,257640
20200616,1223,12120,12120,12105,12120,185681
20200616,1224,12120,12120,12110,12115,30015
20200616,1225,12115,12115,12100,12105,126777
20200616,1226,12105,12135,12105,12120,281266
20200616,1227,12120,12125,12105,12120,120462
20200616,1228,12120,12140,12120,12130,204221
20200616,1229,12140,12150,12130,12145,161981
20200616,1230,12145,12155,12135,12140,254698
20200616,1231,12140,12150,12125,12135,144650
20200616,1232,12130,12130,12110,12115,150628
20200616,1233,12115,12140,12115,12140,123653
20200616,1234,12140,12145,12125,12125,302883
20200616,1235,12125,12130,12110,12110,161967
20200616,1236,12105,12120,12100,12100,258195
20200616,1237,12105,12115,12095,12105,159249
20200616,1238,12110,12120,12105,12110,56643
20200616,1239,12110,12120,12110,12110,127727
20200616,1240,12115,12120,12105,12120,177699
20200616,1241,12125,12130,12120,12130,153732
20200616,1242,12125,12130,12115,12115,122509
20200616,1243,12120,12135,12120,12130,103063
20200616,1244,12125,12130,12120,12120,23417
20200616,1245,12125,12125,12110,12125,103195
20200616,1246,12125,12150,12120,12150,338526
20200616,1247,12145,12150,12135,12140,112143
20200616,1248,12140,12145,12135,12140,94127
20200616,1249,12140,12155,12140,12150,274529
20200616,1250,12155,12155,12140,12145,138452
20200616,1251,12145,12150,12140,12150,104552
20200616,1252,12150,12155,12135,12155,126858
20200616,1253,12155,12155,12140,12145,68388
20200616,1254,12145,12150,12130,12130,99539
20200616,1255,12135,12140,12125,12125,77242
20200616,1256,12125,12135,12120,12125,37836
20200616,1257,12125,12130,12100,12100,444645
20200616,1258,12100,12100,12050,12060,293800
20200616,1259,12055,12060,12025,12035,448459
20200616,1300,12030,12040,12025,12035,297285
20200616,1301,12035,12035,11995,11995,761579
20200616,1302,11995,12000,11965,11980,627096
20200616,1303,11985,12015,11975,12010,385516
20200616,1304,12010,12030,12005,12020,489265
20200616,1305,12020,12045,12015,12025,442904
20200616,1306,12030,12035,12005,12015,285169
20200616,1307,12015,12045,12015,12045,194993
20200616,1308,12045,12045,12030,12035,213390
20200616,1309,12040,12050,12035,12050,181860
20200616,1310,12050,12055,12035,12045,221256
20200616,1311,12045,12050,12010,12020,352101
20200616,1312,12020,12045,12020,12035,151209
20200616,1313,12035,12035,12015,12030,191684
20200616,1314,12030,12035,12015,12025,75200
20200616,1315,12025,12040,12025,12025,228400
20200616,1316,12025,12040,12025,12040,187446
20200616,1317,12040,12065,12030,12065,319553
20200616,1318,12060,12070,12055,12065,366683
20200616,1319,12065,12080,12060,12080,333097
20200616,1320,12080,12080,12070,12070,206248
20200616,1321,12070,12075,12060,12075,259902
20200616,1322,12075,12080,12045,12050,313485
20200616,1323,12055,12055,12040,12040,131713
20200616,1324,12045,12055,12040,12055,127204
20200616,1325,12050,12060,12045,12050,142884
20200616,1326,12050,12080,12050,12075,211853
20200616,1327,12075,12095,12070,12090,234955
20200616,1328,12090,12120,12090,12115,268612
20200616,1329,12115,12120,12085,12085,362238
20200616,1330,12085,12100,12085,12095,129105
20200616,1331,12095,12095,12080,12085,194197
20200616,1332,12080,12085,12070,12075,136783
20200616,1333,12080,12095,12080,12090,323820
20200616,1334,12085,12095,12085,12095,121245
20200616,1335,12090,12095,12090,12095,59611
20200616,1336,12095,12100,12065,12065,153374
20200616,1337,12070,12085,12065,12080,89615
20200616,1338,12080,12080,12050,12055,230275
20200616,1339,12060,12065,12035,12040,235375
20200616,1340,12040,12045,12030,12040,130952
20200616,1341,12040,12065,12035,12055,202929
20200616,1342,12055,12060,12040,12055,104082
20200616,1343,12055,12060,12040,12045,168471
20200616,1344,12040,12055,12035,12045,92047
20200616,1345,12045,12065,12040,12055,129037
20200616,1346,12050,12055,12030,12030,180339
20200616,1347,12035,12050,12020,12040,179641
20200616,1348,12035,12050,12035,12050,80561
20200616,1349,12050,12055,12035,12055,46305
20200616,1350,12055,12065,12040,12065,184873
20200616,1351,12065,12080,12060,12080,123732
20200616,1352,12075,12075,12060,12065,110163
20200616,1353,12065,12070,12055,12065,98467
20200616,1354,12060,12070,12060,12065,53021
20200616,1355,12065,12070,12055,12055,84796
20200616,1356,12055,12065,12050,12065,55298
20200616,1357,12065,12070,12060,12060,12968
20200616,1358,12065,12065,12055,12065,46226
20200616,1359,12070,12075,12030,12050,180390
20200616,1400,12050,12055,12040,12040,169274
20200616,1401,12045,12065,12040,12065,200446
20200616,1402,12065,12065,12050,12060,38428
20200616,1403,12055,12065,12045,12065,50052
20200616,1404,12065,12080,12060,12070,159082
20200616,1405,12070,12085,12070,12075,216358
20200616,1406,12075,12075,12055,12060,193607
20200616,1407,12060,12070,12050,12070,91384
20200616,1408,12065,12090,12055,12090,428290
20200616,1409,12090,12095,12075,12080,232935
20200616,1410,12075,12090,12075,12085,159553
20200616,1411,12085,12090,12075,12080,181162
20200616,1412,12080,12080,12060,12065,312527
20200616,1413,12065,12080,12060,12060,104042
20200616,1414,12065,12080,12060,12065,152279
20200616,1415,12065,12080,12065,12075,73130
20200616,1416,12075,12080,12070,12080,58691
20200616,1417,12075,12080,12065,12070,259128
20200616,1418,12075,12080,12065,12075,123022
20200616,1419,12080,12085,12075,12085,107153
20200616,1420,12085,12085,12075,12080,36681
20200616,1421,12080,12110,12080,12100,687875
20200616,1422,12095,12105,12095,12105,148151
20200616,1423,12100,12115,12095,12110,256362
20200616,1424,12105,12125,12105,12120,251307
20200616,1425,12125,12125,12115,12125,79902
20200616,1426,12125,12125,12110,12120,341604
20200616,1427,12120,12150,12120,12145,255443
20200616,1428,12145,12150,12135,12145,293755
20200616,1429,12145,12155,12140,12155,542185
20200616,1430,12155,12165,12155,12155,214166
20200616,1431,12155,12165,12145,12165,264114
20200616,1432,12160,12170,12155,12165,261231
20200616,1433,12160,12165,12140,12140,118495
20200616,1434,12140,12140,12110,12120,260651
20200616,1435,12120,12135,12105,12125,156974
20200616,1436,12125,12140,12120,12125,114492
20200616,1437,12125,12130,12110,12120,108835
20200616,1438,12125,12140,12120,12135,174741
20200616,1439,12135,12140,12130,12130,55921
20200616,1440,12130,12130,12120,12125,48862
20200616,1441,12125,12135,12100,12105,274540
20200616,1442,12105,12110,12100,12105,131199
20200616,1443,12110,12130,12105,12125,129903
20200616,1444,12120,12135,12115,12135,160921
20200616,1445,12130,12140,12125,12135,127118
20200616,1446,12130,12140,12115,12125,126322
20200616,1447,12125,12125,12115,12120,57971
20200616,1448,12120,12120,12105,12115,155063
20200616,1449,12110,12120,12105,12120,40852
20200616,1450,12120,12125,12105,12115,104080
20200616,1451,12115,12125,12105,12120,31656
20200616,1452,12120,12145,12115,12140,233305
20200616,1453,12145,12155,12135,12150,160429
20200616,1454,12150,12155,12145,12150,115203
20200616,1455,12155,12185,12145,12180,448295
20200616,1456,12185,12200,12175,12190,316714
20200616,1457,12190,12200,12180,12195,405604
20200616,1458,12195,12205,12185,12195,280971
20200616,1459,12195,12200,12190,12195,161470
20200616,1500,12200,12200,12170,12180,384037
20200616,1501,12180,12200,12170,12195,322971
20200616,1502,12195,12200,12190,12195,133713
20200616,1503,12195,12245,12195,12240,440235
20200616,1504,12245,12245,12195,12200,444304
20200616,1505,12200,12205,12170,12185,368539
20200616,1506,12185,12205,12170,12175,381165
20200616,1507,12175,12205,12175,12200,252184
20200616,1508,12195,12240,12195,12235,539183
20200616,1509,12235,12240,12225,12225,193613
20200616,1510,12230,12245,12220,12240,291412
20200616,1511,12240,12270,12230,12270,430498
20200616,1512,12270,12275,12255,12260,298336
20200616,1513,12260,12275,12245,12270,463311
20200616,1514,12270,12280,12265,12280,276222
20200616,1515,12275,12290,12255,12280,266690
20200616,1516,12280,12280,12255,12270,304540
20200616,1517,12265,12280,12260,12275,174624
20200616,1518,12270,12280,12270,12270,158084
20200616,1519,12270,12275,12250,12260,189307
20200616,1520,12265,12270,12250,12265,477482
20200616,1530,12315,12315,12315,12315,1007600