날짜,시간,시가,고가,저가,종가,거래량
20200617,0901,12250,12285,12225,12235,1183272
20200617,0902,12235,12295,12200,12290,602529
20200617,0903,12290,12335,12265,12280,1089700
20200617,0904,12275,12315,12265,12265,691182
20200617,0905,12270,12290,12240,12250,541603
20200617,0906,12250,12270,12225,12235,378802
20200617,0907,12235,12235,12210,12215,495897
20200617,0908,12210,12265,12210,12260,434400
20200617,0909,12260,12335,12260,12330,804119
20200617,0910,12330,12370,12305,12360,808026
20200617,0911,12360,12360,12275,12305,807835
20200617,0912,12305,12330,12265,12285,496738
20200617,0913,12285,12305,12260,12280,492888
20200617,0914,12275,12290,12255,12265,281615
20200617,0915,12265,12280,12230,12265,493910
20200617,0916,12260,12265,12200,12205,605435
20200617,0917,12205,12220,12190,12200,396638
20200617,0918,12195,12200,12130,12140,748656
20200617,0919,12140,12145,12070,12075,597928
20200617,0920,12075,12105,12055,12075,661427
20200617,0921,12075,12100,12045,12090,525576
20200617,0922,12090,12130,12070,12110,711677
20200617,0923,12110,12115,12035,12040,477055
20200617,0924,12040,12085,12030,12045,525221
20200617,0925,12045,12065,12015,12055,405616
20200617,0926,12055,12105,12045,12050,443030
20200617,0927,12055,12110,12045,12095,357628
20200617,0928,12090,12115,12085,12105,378425
20200617,0929,12105,12135,12095,12110,535919
20200617,0930,12105,12140,12100,12140,288655
20200617,0931,12135,12180,12135,12160,587824
20200617,0932,12155,12180,12145,12175,473904
20200617,0933,12175,12195,12170,12190,578165
20200617,0934,12195,12200,12165,12180,543547
20200617,0935,12180,12215,12180,12200,541370
20200617,0936,12200,12220,12175,12180,393187
20200617,0937,12180,12200,12175,12185,215829
20200617,0938,12185,12190,12165,12170,155886
20200617,0939,12170,12180,12160,12160,137985
20200617,0940,12155,12195,12155,12195,301569
20200617,0941,12195,12225,12185,12220,408687
20200617,0942,12220,12260,12220,12260,556358
20200617,0943,12260,12305,12260,12300,617679
20200617,0944,12295,12340,12295,12340,586668
20200617,0945,12340,12345,12300,12325,676263
20200617,0946,12320,12340,12315,12325,367495
20200617,0947,12325,12355,12320,12335,706899
20200617,0948,12335,12370,12335,12365,603706
20200617,0949,12365,12395,12365,12390,750475
20200617,0950,12385,12435,12385,12430,432641
20200617,0951,12435,12445,12380,12380,667343
20200617,0952,12385,12405,12360,12370,650024
20200617,0953,12370,12385,12365,12380,470595
20200617,0954,12375,12390,12360,12370,352804
20200617,0955,12370,12390,12350,12375,562953
20200617,0956,12375,12390,12360,12385,406702
20200617,0957,12385,12425,12385,12395,433811
20200617,0958,12395,12415,12390,12400,194082
20200617,0959,12405,12420,12385,12390,412815
20200617,1000,12390,12400,12365,12375,362857
20200617,1001,12380,12425,12375,12425,559382
20200617,1002,12425,12470,12420,12465,638874
20200617,1003,12465,12470,12435,12445,496734
20200617,1004,12445,12450,12410,12410,345383
20200617,1005,12410,12415,12385,12400,365664
20200617,1006,12395,12395,12335,12345,790094
20200617,1007,12340,12360,12320,12345,467138
20200617,1008,12345,12370,12325,12355,492881
20200617,1009,12355,12360,12310,12315,315547
20200617,1010,12315,12335,12290,12300,711229
20200617,1011,12300,12315,12270,12315,335154
20200617,1012,12320,12360,12315,12360,416705
20200617,1013,12360,12375,12345,12370,313391
20200617,1014,12370,12370,12340,12345,285325
20200617,1015,12345,12360,12310,12315,241409
20200617,1016,12315,12315,12275,12280,422211
20200617,1017,12280,12285,12255,12275,279996
20200617,1018,12275,12275,12220,12225,562792
20200617,1019,12225,12250,12210,12240,502563
20200617,1020,12240,12240,12210,12220,232397
20200617,1021,12220,12240,12200,12205,366206
20200617,1022,12205,12250,12195,12230,298998
20200617,1023,12235,12235,12205,12225,207721
20200617,1024,12225,12225,12195,12210,274843
20200617,1025,12205,12240,12200,12225,283861
20200617,1026,12225,12255,12225,12245,384151
20200617,1027,12245,12265,12240,12255,146892
20200617,1028,12255,12265,12235,12250,295758
20200617,1029,12250,12255,12185,12200,357431
20200617,1030,12200,12205,12160,12160,307171
20200617,1031,12165,12175,12140,12150,496349
20200617,1032,12150,12170,12130,12145,284598
20200617,1033,12145,12145,12120,12130,305897
20200617,1034,12125,12130,12100,12115,393267
20200617,1035,12110,12135,12090,12135,430961
20200617,1036,12135,12165,12125,12160,449774
20200617,1037,12160,12175,12145,12165,572261
20200617,1038,12165,12175,12135,12135,374244
20200617,1039,12135,12165,12130,12155,221893
20200617,1040,12150,12180,12145,12175,179317
20200617,1041,12175,12205,12155,12200,275257
20200617,1042,12200,12225,12200,12220,389172
20200617,1043,12220,12245,12215,12235,419191
20200617,1044,12240,12245,12230,12245,279549
20200617,1045,12245,12255,12235,12250,319516
20200617,1046,12250,12270,12245,12250,426342
20200617,1047,12255,12265,12250,12265,168189
20200617,1048,12265,12280,12255,12275,249861
20200617,1049,12275,12290,12265,12290,265030
20200617,1050,12290,12300,12275,12295,304283
20200617,1051,12290,12305,12285,12290,280359
20200617,1052,12290,12300,12255,12265,563056
20200617,1053,12260,12265,12230,12245,572574
20200617,1054,12250,12270,12240,12270,179003
20200617,1055,12275,12320,12265,12305,565578
20200617,1056,12305,12310,12260,12265,492667
20200617,1057,12265,12300,12265,12280,342894
20200617,1058,12285,12285,12225,12230,532630
20200617,1059,12225,12230,12195,12215,479438
20200617,1100,12215,12215,12190,12215,246660
20200617,1101,12215,12220,12180,12200,286698
20200617,1102,12200,12200,12180,12180,137211
20200617,1103,12180,12210,12170,12210,178618
20200617,1104,12205,12245,12205,12240,250168
20200617,1105,12240,12250,12215,12230,401277
20200617,1106,12225,12230,12200,12225,215638
20200617,1107,12220,12220,12175,12175,268429
20200617,1108,12180,12210,12160,12210,210511
20200617,1109,12205,12230,12195,12225,292176
20200617,1110,12220,12240,12220,12220,145267
20200617,1111,12220,12220,12165,12170,224302
20200617,1112,12175,12185,12165,12170,222557
20200617,1113,12170,12170,12130,12145,401744
20200617,1114,12140,12180,12130,12140,280959
20200617,1115,12140,12145,12120,12120,322601
20200617,1116,12120,12145,12115,12120,319984
20200617,1117,12120,12120,12080,12085,513179
20200617,1118,12090,12100,12075,12080,195751
20200617,1119,12075,12110,12075,12090,274826
20200617,1120,12090,12135,12085,12130,399622
20200617,1121,12130,12150,12120,12125,399701
20200617,1122,12130,12140,12085,12085,330838
20200617,1123,12090,12115,12085,12105,440207
20200617,1124,12105,12105,12065,12080,451680
20200617,1125,12075,12100,12070,12075,250801
20200617,1126,12075,12075,12055,12060,385698
20200617,1127,12060,12085,12055,12065,200615
20200617,1128,12060,12080,12050,12055,515680
20200617,1129,12055,12070,12030,12035,340458
20200617,1130,12035,12065,12025,12055,444586
20200617,1131,12055,12055,11985,11990,888376
20200617,1132,11985,11995,11975,11985,257018
20200617,1133,11985,11985,11920,11930,568858
20200617,1134,11925,11950,11885,11945,823453
20200617,1135,11945,11955,11925,11935,401159
20200617,1136,11935,11945,11900,11940,314823
20200617,1137,11940,11995,11935,11990,526040
20200617,1138,11995,12015,11990,12005,584034
20200617,1139,12005,12005,11970,12000,345801
20200617,1140,12000,12010,11975,12000,271277
20200617,1141,12000,12030,11990,12025,429974
20200617,1142,12030,12050,12020,12045,309248
20200617,1143,12040,12075,12035,12040,413291
20200617,1144,12045,12050,12020,12050,247837
20200617,1145,12050,12055,12015,12025,302932
20200617,1146,12025,12045,12000,12000,307556
20200617,1147,12000,12010,11975,11985,316478
20200617,1148,11980,12005,11960,12000,520917
20200617,1149,12000,12040,11995,12035,181503
20200617,1150,12040,12060,12025,12045,480470
20200617,1151,12035,12065,12030,12055,249127
20200617,1152,12045,12085,12040,12085,336129
20200617,1153,12080,12080,12065,12075,253037
20200617,1154,12075,12080,12065,12080,267631
20200617,1155,12080,12095,12070,12090,165932
20200617,1156,12090,12115,12075,12110,429591
20200617,1157,12110,12125,12095,12110,479175
20200617,1158,12115,12125,12090,12090,257958
20200617,1159,12095,12110,12075,12100,225329
20200617,1200,12095,12115,12090,12105,245961
20200617,1201,12105,12120,12080,12080,209669
20200617,1202,12085,12090,12065,12080,133001
20200617,1203,12080,12080,12035,12050,306673
20200617,1204,12055,12095,12045,12090,243023
20200617,1205,12085,12125,12085,12115,365743
20200617,1206,12110,12130,12105,12115,277521
20200617,1207,12115,12130,12105,12115,153680
20200617,1208,12115,12120,12085,12100,202079
20200617,1209,12100,12110,12080,12100,216650
20200617,1210,12095,12120,12090,12115,172639
20200617,1211,12115,12115,12090,12110,144134
20200617,1212,12110,12135,12110,12120,356167
20200617,1213,12120,12120,12095,12110,99096
20200617,1214,12110,12115,12100,12105,136080
20200617,1215,12105,12105,12080,12080,245485
20200617,1216,12085,12085,12055,12070,263994
20200617,1217,12065,12070,12055,12060,161002
20200617,1218,12065,12105,12065,12095,275504
20200617,1219,12100,12110,12075,12080,237306
20200617,1220,12085,12100,12075,12080,143271
20200617,1221,12085,12095,12065,12095,109222
20200617,1222,12095,12120,12095,12115,285181
20200617,1223,12115,12125,12105,12105,225679
20200617,1224,12105,12125,12100,12110,265235
20200617,1225,12110,12130,12105,12130,196612
20200617,1226,12130,12135,12115,12135,251357
20200617,1227,12140,12145,12105,12120,449593
20200617,1228,12120,12150,12115,12140,422250
20200617,1229,12140,12160,12135,12150,361912
20200617,1230,12150,12160,12135,12155,267994
20200617,1231,12160,12165,12115,12130,279417
20200617,1232,12125,12165,12120,12165,225913
20200617,1233,12160,12170,12135,12140,193194
20200617,1234,12140,12175,12140,12175,308143
20200617,1235,12175,12200,12170,12195,364025
20200617,1236,12195,12210,12180,12210,447396
20200617,1237,12210,12210,12190,12205,239825
20200617,1238,12205,12210,12195,12205,235245
20200617,1239,12200,12205,12185,12200,286485
20200617,1240,12200,12200,12190,12200,158525
20200617,1241,12200,12205,12180,12185,232363
20200617,1242,12185,12190,12170,12175,227606
20200617,1243,12170,12200,12170,12185,200085
20200617,1244,12185,12210,12185,12205,369343
20200617,1245,12205,12210,12195,12205,219452
20200617,1246,12200,12215,12200,12205,122758
20200617,1247,12205,12210,12185,12195,289118
20200617,1248,12195,12200,12175,12180,193966
20200617,1249,12180,12180,12150,12155,245199
20200617,1250,12160,12160,12140,12140,265044
20200617,1251,12140,12150,12135,12140,191025
20200617,1252,12140,12160,12135,12155,204292
20200617,1253,12155,12165,12140,12160,147196
20200617,1254,12160,12170,12160,12165,103634
20200617,1255,12160,12165,12150,12155,80797
20200617,1256,12160,12180,12160,12170,158883
20200617,1257,12170,12190,12170,12175,167205
20200617,1258,12175,12175,12145,12150,106342
20200617,1259,12145,12180,12145,12175,144728
20200617,1300,12175,12180,12160,12180,69720
20200617,1301,12180,12210,12170,12210,285293
20200617,1302,12210,12275,12205,12270,980612
20200617,1303,12270,12280,12260,12260,627732
20200617,1304,12265,12295,12260,12285,403950
20200617,1305,12285,12305,12280,12305,541442
20200617,1306,12305,12320,12290,12305,591052
20200617,1307,12305,12310,12285,12300,294864
20200617,1308,12300,12305,12280,12280,355482
20200617,1309,12285,12300,12285,12295,296288
20200617,1310,12300,12320,12285,12305,457721
20200617,1311,12300,12310,12295,12310,236828
20200617,1312,12305,12310,12270,12275,392217
20200617,1313,12275,12295,12275,12285,257255
20200617,1314,12280,12280,12255,12260,233022
20200617,1315,12260,12275,12255,12270,173189
20200617,1316,12270,12280,12260,12270,116300
20200617,1317,12270,12280,12260,12265,200297
20200617,1318,12260,12270,12235,12260,442612
20200617,1319,12255,12275,12255,12265,81872
20200617,1320,12260,12270,12240,12245,113286
20200617,1321,12245,12280,12245,12280,143996
20200617,1322,12280,12295,12275,12295,309232
20200617,1323,12295,12295,12275,12285,142418
20200617,1324,12285,12295,12285,12290,77529
20200617,1325,12290,12345,12290,12340,1025092
20200617,1326,12340,12355,12330,12335,537014
20200617,1327,12335,12345,12315,12315,320135
20200617,1328,12315,12340,12315,12320,161429
20200617,1329,12320,12350,12320,12335,147962
20200617,1330,12335,12355,12335,12355,328641
20200617,1331,12355,12365,12335,12350,329228
20200617,1332,12350,12355,12320,12330,310258
20200617,1333,12330,12330,12315,12320,264290
20200617,1334,12320,12330,12310,12325,234312
20200617,1335,12325,12335,12310,12315,256489
20200617,1336,12315,12330,12315,12325,123736
20200617,1337,12325,12350,12320,12350,246278
20200617,1338,12350,12350,12325,12330,257237
20200617,1339,12325,12355,12315,12345,402158
20200617,1340,12350,12350,12335,12335,287677
20200617,1341,12335,12375,12335,12360,687391
20200617,1342,12360,12365,12335,12340,351941
20200617,1343,12340,12355,12325,12330,270837
20200617,1344,12330,12335,12305,12310,604540
20200617,1345,12310,12355,12310,12350,277142
20200617,1346,12350,12355,12330,12335,251311
20200617,1347,12335,12345,12320,12325,192731
20200617,1348,12320,12320,12285,12295,423016
20200617,1349,12290,12305,12275,12275,176221
20200617,1350,12275,12295,12275,12290,233893
20200617,1351,12295,12305,12270,12270,140203
20200617,1352,12270,12280,12250,12250,240970
20200617,1353,12250,12260,12245,12255,128798
20200617,1354,12255,12275,12250,12265,158336
20200617,1355,12265,12280,12260,12270,132847
20200617,1356,12270,12295,12270,12285,140075
20200617,1357,12285,12295,12280,12290,83118
20200617,1358,12290,12290,12255,12255,173704
20200617,1359,12255,12260,12230,12235,331423
20200617,1400,12235,12255,12230,12245,192242
20200617,1401,12245,12255,12225,12250,260934
20200617,1402,12255,12270,12245,12265,98711
20200617,1403,12260,12275,12255,12275,143587
20200617,1404,12270,12310,12270,12310,296557
20200617,1405,12310,12330,12310,12315,284222
20200617,1406,12315,12330,12310,12330,279312
20200617,1407,12330,12330,12300,12310,324495
20200617,1408,12310,12320,12240,12245,593690
20200617,1409,12245,12245,12180,12210,614083
20200617,1410,12210,12210,12160,12185,551071
20200617,1411,12185,12210,12185,12205,292094
20200617,1412,12210,12225,12180,12195,486840
20200617,1413,12190,12210,12165,12175,405167
20200617,1414,12175,12190,12155,12170,319382
20200617,1415,12165,12190,12160,12175,356776
20200617,1416,12170,12175,12140,12175,297272
20200617,1417,12175,12205,12175,12205,339037
20200617,1418,12200,12200,12160,12180,199752
20200617,1419,12180,12220,12175,12205,446732
20200617,1420,12200,12220,12195,12215,349538
20200617,1421,12220,12235,12215,12215,368907
20200617,1422,12220,12230,12200,12230,202875
20200617,1423,12235,12240,12195,12195,259568
20200617,1424,12200,12215,12190,12210,109148
20200617,1425,12210,12245,12210,12240,244733
20200617,1426,12240,12240,12220,12220,164220
20200617,1427,12220,12220,12165,12175,286773
20200617,1428,12180,12195,12160,12190,305690
20200617,1429,12195,12215,12190,12210,200406
20200617,1430,12210,12215,12195,12215,129968
20200617,1431,12210,12220,12190,12210,196690
20200617,1432,12205,12250,12205,12245,351358
20200617,1433,12245,12275,12245,12275,414796
20200617,1434,12270,12275,12255,12260,132038
20200617,1435,12260,12265,12230,12240,169566
20200617,1436,12240,12240,12205,12205,150280
20200617,1437,12210,12210,12170,12205,303361
20200617,1438,12205,12215,12190,12195,160804
20200617,1439,12195,12245,12195,12240,190133
20200617,1440,12240,12245,12230,12245,235457
20200617,1441,12245,12260,12230,12245,297698
20200617,1442,12250,12260,12220,12235,250235
20200617,1443,12240,12245,12220,12240,151221
20200617,1444,12235,12245,12210,12230,173860
20200617,1445,12225,12230,12210,12215,210995
20200617,1446,12215,12230,12190,12220,303981
20200617,1447,12220,12245,12215,12225,339851
20200617,1448,12225,12260,12220,12240,322217
20200617,1449,12240,12255,12235,12240,168485
20200617,1450,12235,12255,12220,12255,251665
20200617,1451,12255,12255,12240,12250,110618
20200617,1452,12250,12260,12250,12250,83306
20200617,1453,12245,12245,12220,12225,298496
20200617,1454,12225,12240,12205,12210,283384
20200617,1455,12205,12245,12205,12245,114205
20200617,1456,12240,12250,12220,12220,226812
20200617,1457,12230,12245,12215,12225,185511
20200617,1458,12225,12235,12225,12230,60410
20200617,1459,12225,12230,12210,12225,155271
20200617,1500,12220,12220,12210,12210,196128
20200617,1501,12210,12245,12190,12235,423078
20200617,1502,12240,12245,12225,12225,199595
20200617,1503,12225,12255,12225,12245,237717
20200617,1504,12245,12265,12235,12265,322147
20200617,1505,12260,12265,12240,12250,128897
20200617,1506,12250,12255,12235,12245,90452
20200617,1507,12240,12255,12240,12255,185927
20200617,1508,12255,12285,12250,12285,383840
20200617,1509,12280,12310,12280,12310,364566
20200617,1510,12310,12320,12305,12315,320411
20200617,1511,12315,12325,12310,12315,278966
20200617,1512,12315,12320,12305,12310,229261
20200617,1513,12310,12320,12300,12315,236133
20200617,1514,12315,12330,12315,12320,351870
20200617,1515,12320,12325,12315,12315,172221
20200617,1516,12310,12320,12310,12320,221719
20200617,1517,12320,12325,12300,12300,229963
20200617,1518,12300,12300,12285,12300,143615
20200617,1519,12300,12305,12280,12285,103159
20200617,1520,12285,12290,12275,12280,204009
20200617,1530,12300,12300,12300,12300,619196