날짜,시간,시가,고가,저가,종가,거래량
20200618,0901,12185,12205,12160,12160,793019
20200618,0902,12160,12235,12145,12225,717222
20200618,0903,12225,12235,12205,12225,326292
20200618,0904,12225,12230,12150,12150,490587
20200618,0905,12150,12175,12115,12120,380566
20200618,0906,12120,12165,12105,12145,464483
20200618,0907,12145,12150,12090,12100,530825
20200618,0908,12095,12105,12065,12085,257584
20200618,0909,12085,12135,12080,12120,311547
20200618,0910,12120,12150,12115,12140,218527
20200618,0911,12140,12155,12110,12150,399313
20200618,0912,12145,12155,12095,12100,194987
20200618,0913,12105,12140,12090,12110,144051
20200618,0914,12110,12130,12095,12115,452441
20200618,0915,12115,12115,12070,12080,393331
20200618,0916,12080,12115,12075,12095,264346
20200618,0917,12100,12115,12065,12065,292054
20200618,0918,12065,12075,12050,12065,576840
20200618,0919,12070,12100,12070,12090,317050
20200618,0920,12090,12120,12075,12110,285727
20200618,0921,12115,12145,12105,12140,334305
20200618,0922,12145,12160,12130,12155,305608
20200618,0923,12155,12160,12130,12130,263884
20200618,0924,12130,12150,12115,12135,157739
20200618,0925,12135,12170,12135,12165,245081
20200618,0926,12170,12185,12165,12175,278766
20200618,0927,12175,12205,12165,12200,354378
20200618,0928,12195,12220,12185,12205,260596
20200618,0929,12205,12210,12180,12190,349529
20200618,0930,12190,12195,12175,12180,165816
20200618,0931,12175,12185,12145,12165,234448
20200618,0932,12165,12165,12145,12150,105731
20200618,0933,12155,12175,12140,12150,187463
20200618,0934,12150,12195,12150,12195,151535
20200618,0935,12190,12215,12190,12200,294043
20200618,0936,12205,12215,12200,12210,169825
20200618,0937,12210,12210,12175,12180,190071
20200618,0938,12180,12200,12175,12190,106140
20200618,0939,12190,12190,12165,12170,109102
20200618,0940,12165,12195,12165,12190,101228
20200618,0941,12190,12195,12160,12175,192815
20200618,0942,12170,12195,12160,12175,75057
20200618,0943,12180,12195,12175,12195,90453
20200618,0944,12195,12205,12175,12175,215938
20200618,0945,12180,12180,12155,12160,166130
20200618,0946,12155,12160,12130,12130,249627
20200618,0947,12130,12130,12100,12115,303360
20200618,0948,12115,12175,12110,12160,488475
20200618,0949,12155,12175,12145,12170,227829
20200618,0950,12170,12175,12150,12165,124312
20200618,0951,12160,12185,12160,12185,221756
20200618,0952,12185,12220,12185,12215,299163
20200618,0953,12215,12225,12205,12220,253629
20200618,0954,12220,12230,12205,12225,271429
20200618,0955,12225,12225,12195,12210,179594
20200618,0956,12215,12225,12195,12195,212128
20200618,0957,12195,12220,12190,12210,146711
20200618,0958,12205,12220,12190,12215,161696
20200618,0959,12215,12225,12200,12205,235783
20200618,1000,12205,12215,12200,12200,100918
20200618,1001,12205,12245,12185,12240,629394
20200618,1002,12240,12265,12240,12245,461501
20200618,1003,12240,12275,12240,12265,224412
20200618,1004,12260,12285,12255,12285,204677
20200618,1005,12280,12305,12275,12295,490682
20200618,1006,12300,12305,12280,12290,310445
20200618,1007,12290,12320,12290,12315,415598
20200618,1008,12320,12325,12295,12300,367622
20200618,1009,12300,12300,12280,12295,266048
20200618,1010,12295,12315,12280,12310,227555
20200618,1011,12310,12310,12270,12285,201163
20200618,1012,12285,12310,12285,12295,203032
20200618,1013,12295,12325,12295,12320,195408
20200618,1014,12320,12325,12300,12310,149219
20200618,1015,12305,12320,12305,12310,130567
20200618,1016,12310,12325,12305,12315,156881
20200618,1017,12315,12325,12305,12305,256387
20200618,1018,12310,12320,12295,12295,135985
20200618,1019,12300,12300,12255,12260,266656
20200618,1020,12260,12270,12250,12265,115074
20200618,1021,12260,12265,12240,12245,194165
20200618,1022,12245,12245,12190,12200,349136
20200618,1023,12200,12210,12180,12185,362036
20200618,1024,12180,12190,12160,12160,349513
20200618,1025,12165,12180,12155,12160,374861
20200618,1026,12155,12180,12150,12155,374760
20200618,1027,12160,12180,12150,12170,160011
20200618,1028,12165,12180,12165,12170,169024
20200618,1029,12170,12180,12165,12170,372178
20200618,1030,12170,12180,12160,12170,248793
20200618,1031,12170,12170,12130,12135,731729
20200618,1032,12140,12140,12105,12110,373308
20200618,1033,12110,12135,12100,12125,254028
20200618,1034,12125,12130,12100,12105,260167
20200618,1035,12100,12100,12060,12065,701337
20200618,1036,12065,12100,12050,12095,451752
20200618,1037,12095,12095,12060,12060,404657
20200618,1038,12060,12065,12030,12050,612570
20200618,1039,12045,12085,12035,12075,359952
20200618,1040,12075,12080,12035,12080,297186
20200618,1041,12080,12080,12040,12065,486481
20200618,1042,12060,12070,12035,12060,397116
20200618,1043,12065,12085,12060,12070,393648
20200618,1044,12070,12100,12065,12100,433834
20200618,1045,12100,12110,12080,12105,459225
20200618,1046,12105,12105,12080,12095,351948
20200618,1047,12090,12125,12090,12115,502177
20200618,1048,12115,12140,12110,12115,433137
20200618,1049,12115,12130,12115,12125,153331
20200618,1050,12125,12140,12125,12140,328042
20200618,1051,12140,12145,12115,12130,221501
20200618,1052,12125,12125,12090,12095,359667
20200618,1053,12100,12125,12100,12125,129998
20200618,1054,12120,12145,12120,12140,407865
20200618,1055,12140,12155,12140,12140,454301
20200618,1056,12140,12155,12120,12155,232413
20200618,1057,12150,12165,12145,12150,295076
20200618,1058,12150,12165,12150,12160,185567
20200618,1059,12160,12165,12155,12160,202649
20200618,1100,12160,12165,12155,12155,208253
20200618,1101,12155,12165,12135,12135,229379
20200618,1102,12140,12160,12135,12155,154743
20200618,1103,12155,12180,12150,12150,346204
20200618,1104,12150,12160,12135,12155,171639
20200618,1105,12155,12160,12125,12140,227350
20200618,1106,12135,12145,12115,12125,227470
20200618,1107,12120,12130,12100,12105,227151
20200618,1108,12105,12120,12100,12115,170892
20200618,1109,12120,12155,12110,12155,187746
20200618,1110,12160,12160,12140,12155,83025
20200618,1111,12155,12165,12150,12160,215151
20200618,1112,12160,12160,12125,12140,149285
20200618,1113,12135,12140,12115,12120,166966
20200618,1114,12120,12140,12120,12125,95509
20200618,1115,12130,12140,12115,12130,91781
20200618,1116,12125,12140,12110,12135,267373
20200618,1117,12135,12145,12120,12145,92558
20200618,1118,12145,12150,12135,12140,118890
20200618,1119,12140,12150,12135,12140,207926
20200618,1120,12140,12155,12135,12150,144738
20200618,1121,12150,12165,12140,12160,146376
20200618,1122,12160,12170,12155,12165,154843
20200618,1123,12160,12165,12145,12150,103491
20200618,1124,12150,12160,12140,12145,136155
20200618,1125,12150,12160,12135,12150,148200
20200618,1126,12150,12155,12120,12130,131873
20200618,1127,12130,12135,12120,12135,217619
20200618,1128,12135,12160,12135,12155,159990
20200618,1129,12155,12175,12155,12170,239230
20200618,1130,12170,12170,12160,12165,169373
20200618,1131,12160,12170,12150,12165,89352
20200618,1132,12170,12175,12150,12150,98276
20200618,1133,12155,12165,12145,12150,209241
20200618,1134,12150,12170,12145,12165,200973
20200618,1135,12165,12170,12160,12170,201888
20200618,1136,12165,12170,12150,12155,150004
20200618,1137,12155,12165,12155,12155,100202
20200618,1138,12155,12170,12155,12165,179961
20200618,1139,12165,12165,12155,12155,181125
20200618,1140,12160,12165,12155,12160,70043
20200618,1141,12160,12190,12160,12185,326603
20200618,1142,12185,12205,12185,12200,574860
20200618,1143,12195,12215,12195,12210,231946
20200618,1144,12210,12210,12195,12205,185808
20200618,1145,12205,12210,12190,12195,123850
20200618,1146,12195,12205,12190,12195,98666
20200618,1147,12190,12195,12160,12165,201755
20200618,1148,12165,12170,12155,12160,123407
20200618,1149,12160,12170,12140,12150,221207
20200618,1150,12145,12145,12120,12130,232551
20200618,1151,12125,12125,12110,12115,242735
20200618,1152,12120,12140,12115,12140,113843
20200618,1153,12140,12140,12090,12110,497113
20200618,1154,12105,12120,12095,12110,130057
20200618,1155,12110,12115,12105,12115,98266
20200618,1156,12110,12140,12105,12135,156668
20200618,1157,12135,12135,12120,12125,60815
20200618,1158,12130,12145,12130,12140,83147
20200618,1159,12135,12145,12125,12145,112392
20200618,1200,12145,12150,12135,12145,100637
20200618,1201,12140,12145,12125,12140,34370
20200618,1202,12135,12145,12130,12135,109680
20200618,1203,12135,12145,12125,12135,67543
20200618,1204,12135,12160,12130,12155,142692
20200618,1205,12150,12155,12135,12145,99166
20200618,1206,12145,12160,12145,12160,79798
20200618,1207,12160,12160,12150,12160,80457
20200618,1208,12160,12165,12155,12160,75727
20200618,1209,12160,12170,12155,12160,225774
20200618,1210,12160,12175,12160,12165,131431
20200618,1211,12165,12185,12165,12185,213813
20200618,1212,12185,12200,12180,12195,251995
20200618,1213,12195,12220,12195,12215,456172
20200618,1214,12215,12225,12215,12220,355169
20200618,1215,12220,12230,12210,12215,331261
20200618,1216,12215,12230,12215,12215,154226
20200618,1217,12220,12225,12210,12220,194947
20200618,1218,12225,12225,12205,12210,167962
20200618,1219,12210,12225,12210,12225,178904
20200618,1220,12225,12235,12220,12235,95138
20200618,1221,12240,12245,12220,12225,224330
20200618,1222,12225,12240,12220,12230,108913
20200618,1223,12230,12245,12230,12235,186434
20200618,1224,12235,12250,12235,12240,76627
20200618,1225,12240,12270,12240,12260,363331
20200618,1226,12265,12270,12250,12260,161232
20200618,1227,12255,12265,12250,12260,100585
20200618,1228,12260,12260,12235,12250,211073
20200618,1229,12245,12265,12245,12255,184206
20200618,1230,12255,12275,12245,12255,255959
20200618,1231,12260,12265,12250,12255,184189
20200618,1232,12260,12265,12255,12260,47807
20200618,1233,12260,12265,12250,12250,140516
20200618,1234,12250,12260,12240,12245,77182
20200618,1235,12245,12250,12235,12240,85637
20200618,1236,12240,12260,12235,12255,192500
20200618,1237,12255,12275,12255,12270,175345
20200618,1238,12270,12280,12255,12270,202644
20200618,1239,12270,12280,12260,12265,98356
20200618,1240,12270,12280,12260,12265,96889
20200618,1241,12265,12265,12250,12255,179008
20200618,1242,12255,12260,12245,12250,177109
20200618,1243,12250,12265,12240,12245,176072
20200618,1244,12250,12250,12235,12245,61338
20200618,1245,12245,12260,12245,12260,87495
20200618,1246,12260,12290,12260,12280,309717
20200618,1247,12280,12290,12270,12275,198523
20200618,1248,12275,12280,12265,12275,103773
20200618,1249,12275,12280,12265,12270,40312
20200618,1250,12275,12275,12265,12275,52302
20200618,1251,12270,12270,12250,12260,79931
20200618,1252,12260,12260,12240,12240,111837
20200618,1253,12240,12255,12235,12250,95112
20200618,1254,12250,12270,12250,12260,145969
20200618,1255,12265,12275,12265,12265,93347
20200618,1256,12265,12270,12260,12265,58137
20200618,1257,12265,12275,12260,12270,79063
20200618,1258,12270,12280,12270,12270,367247
20200618,1259,12275,12275,12255,12270,97169
20200618,1300,12270,12270,12250,12255,33211
20200618,1301,12255,12265,12250,12250,138453
20200618,1302,12255,12260,12245,12250,206326
20200618,1303,12255,12265,12250,12260,86582
20200618,1304,12260,12260,12240,12245,134422
20200618,1305,12245,12250,12230,12230,106777
20200618,1306,12230,12250,12230,12245,140328
20200618,1307,12245,12250,12240,12250,54833
20200618,1308,12250,12255,12240,12245,128669
20200618,1309,12245,12245,12235,12240,64417
20200618,1310,12240,12245,12235,12240,110881
20200618,1311,12240,12250,12240,12245,129476
20200618,1312,12245,12260,12245,12260,109330
20200618,1313,12260,12260,12245,12255,58442
20200618,1314,12255,12260,12250,12255,13416
20200618,1315,12255,12255,12230,12240,265601
20200618,1316,12245,12245,12230,12230,95755
20200618,1317,12230,12235,12220,12225,137715
20200618,1318,12230,12240,12220,12235,65795
20200618,1319,12235,12250,12225,12245,140574
20200618,1320,12240,12255,12240,12245,128507
20200618,1321,12240,12250,12240,12250,25791
20200618,1322,12250,12255,12245,12245,100803
20200618,1323,12250,12280,12245,12275,257250
20200618,1324,12275,12275,12240,12240,153877
20200618,1325,12240,12250,12225,12245,251404
20200618,1326,12245,12250,12235,12240,134394
20200618,1327,12245,12245,12225,12230,75590
20200618,1328,12230,12230,12225,12230,59218
20200618,1329,12230,12245,12230,12240,125769
20200618,1330,12240,12255,12230,12240,143169
20200618,1331,12240,12245,12230,12235,62687
20200618,1332,12235,12235,12200,12205,273765
20200618,1333,12200,12215,12200,12205,206311
20200618,1334,12205,12215,12200,12210,40905
20200618,1335,12210,12225,12210,12215,126861
20200618,1336,12210,12220,12210,12215,76686
20200618,1337,12215,12240,12215,12240,66320
20200618,1338,12240,12250,12230,12235,121119
20200618,1339,12235,12245,12230,12230,28916
20200618,1340,12230,12245,12230,12240,81550
20200618,1341,12240,12260,12240,12250,171484
20200618,1342,12250,12255,12245,12245,85855
20200618,1343,12245,12255,12245,12250,151199
20200618,1344,12255,12265,12250,12260,50400
20200618,1345,12265,12265,12255,12260,98355
20200618,1346,12260,12265,12255,12255,57012
20200618,1347,12255,12260,12240,12255,58606
20200618,1348,12255,12255,12235,12245,63058
20200618,1349,12250,12265,12250,12260,154787
20200618,1350,12260,12265,12255,12260,23627
20200618,1351,12260,12305,12260,12305,603110
20200618,1352,12305,12315,12300,12305,316247
20200618,1353,12305,12320,12295,12300,374510
20200618,1354,12300,12315,12300,12305,168739
20200618,1355,12305,12310,12295,12305,131262
20200618,1356,12305,12310,12280,12290,230723
20200618,1357,12290,12300,12275,12300,101688
20200618,1358,12295,12300,12285,12295,66789
20200618,1359,12290,12295,12275,12285,101088
20200618,1400,12285,12290,12280,12285,32438
20200618,1401,12285,12295,12275,12280,198867
20200618,1402,12275,12285,12265,12275,187998
20200618,1403,12275,12280,12270,12275,128507
20200618,1404,12275,12305,12275,12290,269382
20200618,1405,12290,12295,12280,12290,108843
20200618,1406,12290,12295,12275,12285,57446
20200618,1407,12285,12295,12270,12280,108090
20200618,1408,12280,12280,12260,12275,134075
20200618,1409,12270,12275,12255,12265,133036
20200618,1410,12260,12260,12245,12245,131609
20200618,1411,12245,12250,12225,12240,174301
20200618,1412,12235,12255,12235,12240,138859
20200618,1413,12240,12250,12235,12235,57897
20200618,1414,12240,12250,12230,12240,96246
20200618,1415,12245,12250,12240,12245,29262
20200618,1416,12245,12255,12240,12250,76958
20200618,1417,12250,12270,12245,12265,97790
20200618,1418,12270,12270,12250,12255,75471
20200618,1419,12260,12265,12250,12265,43358
20200618,1420,12260,12265,12255,12255,101188
20200618,1421,12260,12260,12250,12260,51186
20200618,1422,12255,12255,12230,12235,134992
20200618,1423,12230,12240,12225,12230,120318
20200618,1424,12230,12250,12225,12230,104232
20200618,1425,12235,12250,12235,12250,104792
20200618,1426,12250,12255,12230,12230,96447
20200618,1427,12230,12230,12215,12220,300489
20200618,1428,12215,12225,12215,12215,113391
20200618,1429,12215,12215,12170,12180,388092
20200618,1430,12175,12205,12175,12195,255614
20200618,1431,12195,12225,12190,12210,277881
20200618,1432,12210,12225,12210,12215,158930
20200618,1433,12215,12225,12210,12215,69043
20200618,1434,12215,12220,12205,12210,157717
20200618,1435,12205,12230,12205,12220,93982
20200618,1436,12220,12220,12175,12180,212807
20200618,1437,12180,12200,12170,12175,278676
20200618,1438,12180,12190,12175,12185,56126
20200618,1439,12190,12200,12190,12200,69875
20200618,1440,12200,12200,12170,12180,262256
20200618,1441,12180,12185,12170,12185,56830
20200618,1442,12180,12190,12170,12185,156219
20200618,1443,12185,12195,12170,12175,123983
20200618,1444,12175,12185,12170,12170,144257
20200618,1445,12170,12180,12165,12170,167876
20200618,1446,12165,12180,12155,12170,95503
20200618,1447,12170,12180,12160,12175,111074
20200618,1448,12175,12190,12170,12190,70640
20200618,1449,12185,12185,12155,12160,143604
20200618,1450,12160,12165,12130,12135,463533
20200618,1451,12135,12145,12115,12130,185233
20200618,1452,12135,12165,12130,12155,294415
20200618,1453,12150,12175,12150,12170,187043
20200618,1454,12170,12175,12160,12160,174921
20200618,1455,12160,12180,12155,12165,59062
20200618,1456,12170,12180,12160,12180,48402
20200618,1457,12180,12180,12160,12170,113607
20200618,1458,12165,12170,12160,12165,82451
20200618,1459,12165,12170,12155,12165,55792
20200618,1500,12165,12185,12160,12185,89387
20200618,1501,12180,12185,12155,12165,235061
20200618,1502,12170,12220,12170,12200,454275
20200618,1503,12195,12220,12190,12205,122684
20200618,1504,12205,12215,12185,12200,97026
20200618,1505,12200,12200,12185,12185,176836
20200618,1506,12185,12210,12180,12195,148831
20200618,1507,12190,12200,12165,12175,179645
20200618,1508,12170,12175,12150,12160,133197
20200618,1509,12155,12165,12145,12150,112299
20200618,1510,12150,12155,12135,12135,106089
20200618,1511,12135,12155,12135,12150,168589
20200618,1512,12145,12150,12135,12140,157682
20200618,1513,12140,12150,12125,12130,487201
20200618,1514,12130,12145,12125,12135,140205
20200618,1515,12135,12150,12130,12150,111063
20200618,1516,12150,12150,12130,12145,62701
20200618,1517,12150,12155,12145,12155,212858
20200618,1518,12160,12165,12150,12165,140264
20200618,1519,12170,12170,12155,12170,140511
20200618,1520,12165,12175,12160,12165,106624
20200618,1530,12230,12230,12230,12230,830624