날짜,시간,시가,고가,저가,종가,거래량
20200619,0901,12480,12500,12415,12450,1706078
20200619,0902,12450,12455,12375,12415,726779
20200619,0903,12410,12410,12350,12375,677263
20200619,0904,12375,12380,12325,12325,476284
20200619,0905,12330,12335,12280,12290,968434
20200619,0906,12285,12300,12235,12240,1025999
20200619,0907,12240,12270,12210,12215,1005986
20200619,0908,12215,12235,12180,12220,599368
20200619,0909,12220,12250,12210,12210,1195759
20200619,0910,12210,12225,12200,12205,825877
20200619,0911,12205,12205,12145,12145,870596
20200619,0912,12145,12195,12145,12190,993694
20200619,0913,12190,12240,12175,12205,764978
20200619,0914,12205,12220,12175,12200,614583
20200619,0915,12195,12200,12080,12090,1174325
20200619,0916,12085,12095,11990,12040,1209723
20200619,0917,12040,12105,12040,12080,1028908
20200619,0918,12080,12120,12055,12060,927653
20200619,0919,12060,12110,12060,12100,743780
20200619,0920,12100,12110,12065,12090,618420
20200619,0921,12090,12100,12065,12090,440784
20200619,0922,12090,12095,12070,12075,690118
20200619,0923,12070,12140,12065,12135,923695
20200619,0924,12135,12160,12120,12130,703080
20200619,0925,12130,12145,12115,12140,463551
20200619,0926,12145,12150,12110,12110,691360
20200619,0927,12110,12120,12030,12040,851629
20200619,0928,12040,12050,12005,12035,869058
20200619,0929,12030,12060,12020,12045,703111
20200619,0930,12045,12070,12030,12055,523116
20200619,0931,12055,12065,12025,12055,296669
20200619,0932,12055,12080,12055,12060,321111
20200619,0933,12060,12075,12035,12055,387571
20200619,0934,12060,12060,12030,12045,300034
20200619,0935,12045,12045,12000,12020,960093
20200619,0936,12020,12055,12010,12045,377435
20200619,0937,12040,12070,12040,12060,392621
20200619,0938,12060,12065,12050,12055,247887
20200619,0939,12060,12060,12025,12045,329204
20200619,0940,12040,12045,11960,11975,1101236
20200619,0941,11975,11985,11955,11965,538834
20200619,0942,11965,12000,11960,11995,599439
20200619,0943,11995,12020,11990,12000,449378
20200619,0944,11995,12015,11985,12010,399080
20200619,0945,12010,12025,12005,12015,263944
20200619,0946,12015,12065,12015,12045,677268
20200619,0947,12045,12070,12040,12040,490819
20200619,0948,12040,12040,11995,11995,485498
20200619,0949,11995,12035,11990,12015,329203
20200619,0950,12020,12050,12015,12025,263878
20200619,0951,12035,12060,12035,12060,371930
20200619,0952,12055,12070,12035,12070,485676
20200619,0953,12070,12070,12040,12055,212256
20200619,0954,12050,12070,12045,12065,223461
20200619,0955,12060,12090,12060,12080,502992
20200619,0956,12080,12090,12055,12070,373450
20200619,0957,12065,12090,12065,12080,180121
20200619,0958,12075,12090,12055,12070,339895
20200619,0959,12070,12085,12060,12070,96927
20200619,1000,12070,12070,12040,12040,249931
20200619,1001,12045,12090,12025,12065,458973
20200619,1002,12060,12070,12000,12015,537516
20200619,1003,12015,12040,12000,12010,440373
20200619,1004,12010,12030,12000,12020,258534
20200619,1005,12025,12050,12015,12035,217360
20200619,1006,12035,12040,12015,12020,188333
20200619,1007,12015,12035,11990,12000,702420
20200619,1008,12000,12000,11975,11990,503922
20200619,1009,11990,12005,11975,11995,197667
20200619,1010,11995,12005,11980,11990,284080
20200619,1011,11995,12000,11970,11985,230650
20200619,1012,11985,12000,11980,11995,156082
20200619,1013,11995,12000,11975,11980,328112
20200619,1014,11985,11985,11940,11975,752042
20200619,1015,11970,11975,11920,11925,399276
20200619,1016,11930,11960,11915,11945,518110
20200619,1017,11945,11995,11940,11995,579690
20200619,1018,11995,12000,11985,11990,381586
20200619,1019,11990,12020,11990,12015,444198
20200619,1020,12010,12020,11995,12000,194222
20200619,1021,12000,12020,11990,12020,317979
20200619,1022,12020,12045,12020,12030,348623
20200619,1023,12030,12040,12010,12015,237855
20200619,1024,12015,12035,12015,12020,178768
20200619,1025,12020,12040,12015,12035,397122
20200619,1026,12040,12070,12025,12065,509506
20200619,1027,12065,12065,12050,12055,152028
20200619,1028,12055,12060,12040,12045,177507
20200619,1029,12045,12045,12025,12030,296274
20200619,1030,12030,12030,12010,12030,151395
20200619,1031,12030,12040,12005,12015,184823
20200619,1032,12010,12045,11985,12035,331872
20200619,1033,12035,12055,12035,12050,329466
20200619,1034,12050,12075,12050,12060,526659
20200619,1035,12065,12070,12045,12045,414825
20200619,1036,12045,12070,12040,12070,361912
20200619,1037,12070,12100,12065,12090,499305
20200619,1038,12095,12105,12075,12090,704800
20200619,1039,12090,12120,12090,12115,477678
20200619,1040,12110,12120,12095,12110,289730
20200619,1041,12110,12115,12085,12090,185005
20200619,1042,12090,12105,12090,12095,136648
20200619,1043,12100,12115,12095,12110,250040
20200619,1044,12110,12130,12095,12100,437803
20200619,1045,12095,12105,12090,12090,217614
20200619,1046,12095,12115,12085,12095,216382
20200619,1047,12095,12125,12095,12125,292428
20200619,1048,12125,12130,12110,12115,240308
20200619,1049,12115,12135,12110,12125,312822
20200619,1050,12125,12130,12105,12110,236825
20200619,1051,12110,12120,12090,12105,331408
20200619,1052,12100,12105,12080,12090,186930
20200619,1053,12095,12100,12060,12075,222134
20200619,1054,12075,12080,12070,12080,147046
20200619,1055,12075,12080,12070,12070,90978
20200619,1056,12070,12095,12070,12085,218965
20200619,1057,12090,12090,12070,12075,140291
20200619,1058,12075,12075,12030,12050,343833
20200619,1059,12050,12050,12020,12025,237494
20200619,1100,12025,12035,12010,12035,216006
20200619,1101,12035,12040,12005,12010,299699
20200619,1102,12010,12020,11995,12000,270952
20200619,1103,12000,12020,12000,12010,199373
20200619,1104,12010,12020,12000,12020,184885
20200619,1105,12020,12020,12000,12010,170265
20200619,1106,12010,12035,12005,12025,170024
20200619,1107,12025,12030,12015,12020,197377
20200619,1108,12020,12020,11995,12000,402009
20200619,1109,11995,12015,11990,12005,85607
20200619,1110,12005,12020,11995,12010,102975
20200619,1111,12005,12035,12005,12035,163479
20200619,1112,12030,12045,12025,12040,203179
20200619,1113,12040,12050,12025,12045,186209
20200619,1114,12045,12055,12040,12055,155335
20200619,1115,12055,12070,12055,12070,309454
20200619,1116,12065,12070,12050,12065,165287
20200619,1117,12065,12070,12060,12065,153393
20200619,1118,12065,12070,12060,12065,125051
20200619,1119,12065,12075,12050,12070,261286
20200619,1120,12070,12070,12060,12065,136627
20200619,1121,12070,12075,12060,12060,123908
20200619,1122,12060,12065,12035,12035,132177
20200619,1123,12035,12035,12020,12025,125676
20200619,1124,12025,12035,12025,12025,221324
20200619,1125,12025,12025,12000,12005,330889
20200619,1126,12005,12005,11980,12000,525480
20200619,1127,12000,12015,11995,12015,61211
20200619,1128,12015,12040,12010,12035,151970
20200619,1129,12035,12060,12025,12055,217743
20200619,1130,12055,12060,12040,12045,121653
20200619,1131,12050,12055,12040,12050,116196
20200619,1132,12050,12075,12050,12060,237465
20200619,1133,12055,12075,12055,12065,219833
20200619,1134,12070,12075,12060,12070,184325
20200619,1135,12070,12090,12065,12075,180099
20200619,1136,12075,12090,12075,12075,151081
20200619,1137,12075,12095,12075,12080,153986
20200619,1138,12080,12085,12070,12085,117520
20200619,1139,12080,12090,12075,12080,54578
20200619,1140,12080,12080,12070,12070,61182
20200619,1141,12070,12080,12065,12080,41218
20200619,1142,12075,12085,12065,12075,84101
20200619,1143,12080,12095,12080,12085,230003
20200619,1144,12085,12090,12070,12070,151557
20200619,1145,12070,12075,12055,12060,74368
20200619,1146,12070,12080,12060,12065,90200
20200619,1147,12070,12085,12065,12080,71514
20200619,1148,12085,12085,12075,12085,44956
20200619,1149,12085,12100,12085,12095,146803
20200619,1150,12095,12100,12090,12090,161303
20200619,1151,12090,12105,12090,12100,169188
20200619,1152,12105,12105,12085,12090,170949
20200619,1153,12090,12105,12085,12100,77659
20200619,1154,12105,12115,12100,12105,149804
20200619,1155,12105,12125,12105,12115,242242
20200619,1156,12120,12130,12110,12125,231077
20200619,1157,12125,12135,12110,12115,202835
20200619,1158,12115,12125,12110,12110,218167
20200619,1159,12115,12115,12100,12110,77521
20200619,1200,12110,12130,12105,12125,149300
20200619,1201,12125,12135,12110,12110,192346
20200619,1202,12105,12110,12095,12105,173211
20200619,1203,12100,12110,12100,12105,46140
20200619,1204,12105,12105,12085,12085,162284
20200619,1205,12085,12090,12080,12085,102170
20200619,1206,12085,12100,12080,12080,21216
20200619,1207,12085,12085,12070,12085,173405
20200619,1208,12080,12095,12080,12090,123738
20200619,1209,12090,12110,12085,12090,162269
20200619,1210,12095,12105,12090,12105,80496
20200619,1211,12105,12110,12100,12105,81137
20200619,1212,12105,12115,12100,12105,194314
20200619,1213,12105,12110,12095,12100,70039
20200619,1214,12095,12110,12095,12105,170666
20200619,1215,12105,12120,12105,12115,113236
20200619,1216,12115,12115,12095,12105,229230
20200619,1217,12105,12105,12090,12095,41405
20200619,1218,12095,12110,12090,12105,34571
20200619,1219,12105,12110,12095,12105,81641
20200619,1220,12105,12120,12100,12100,113339
20200619,1221,12105,12105,12100,12100,24176
20200619,1222,12105,12115,12100,12115,39728
20200619,1223,12110,12130,12110,12120,207102
20200619,1224,12120,12130,12115,12120,56970
20200619,1225,12120,12125,12110,12110,93689
20200619,1226,12115,12115,12085,12090,276370
20200619,1227,12095,12110,12090,12100,67387
20200619,1228,12095,12100,12095,12100,52001
20200619,1229,12100,12105,12070,12075,204341
20200619,1230,12075,12085,12070,12075,64991
20200619,1231,12075,12080,12055,12080,327305
20200619,1232,12080,12100,12080,12085,83793
20200619,1233,12085,12090,12075,12085,62421
20200619,1234,12090,12100,12085,12090,29810
20200619,1235,12090,12100,12090,12095,58011
20200619,1236,12095,12095,12075,12080,32981
20200619,1237,12080,12090,12075,12085,60378
20200619,1238,12085,12090,12080,12085,31130
20200619,1239,12085,12090,12080,12085,26285
20200619,1240,12090,12090,12080,12080,10109
20200619,1241,12080,12105,12080,12100,75753
20200619,1242,12105,12125,12105,12115,241721
20200619,1243,12115,12125,12110,12120,81378
20200619,1244,12120,12125,12115,12120,124533
20200619,1245,12115,12125,12115,12115,95378
20200619,1246,12115,12125,12110,12115,183584
20200619,1247,12115,12120,12105,12110,89058
20200619,1248,12110,12115,12105,12110,18674
20200619,1249,12110,12120,12110,12115,36760
20200619,1250,12115,12120,12110,12110,34075
20200619,1251,12110,12110,12095,12105,34896
20200619,1252,12105,12110,12095,12110,57070
20200619,1253,12105,12115,12105,12115,18941
20200619,1254,12115,12130,12115,12120,171625
20200619,1255,12115,12125,12110,12115,57967
20200619,1256,12115,12115,12105,12115,47142
20200619,1257,12115,12115,12100,12110,51904
20200619,1258,12110,12120,12110,12120,39458
20200619,1259,12120,12160,12120,12160,544229
20200619,1300,12155,12180,12150,12170,415124
20200619,1301,12170,12190,12165,12185,401219
20200619,1302,12185,12200,12175,12190,493030
20200619,1303,12190,12205,12180,12200,355469
20200619,1304,12195,12200,12190,12195,194926
20200619,1305,12195,12200,12190,12200,238471
20200619,1306,12200,12200,12180,12185,277895
20200619,1307,12185,12190,12165,12170,227430
20200619,1308,12170,12175,12155,12170,198045
20200619,1309,12170,12185,12160,12185,171293
20200619,1310,12185,12185,12165,12165,191547
20200619,1311,12165,12175,12160,12175,134972
20200619,1312,12170,12180,12170,12180,50560
20200619,1313,12175,12185,12175,12185,41560
20200619,1314,12185,12200,12180,12185,375718
20200619,1315,12185,12195,12175,12180,137866
20200619,1316,12180,12195,12180,12195,93173
20200619,1317,12195,12210,12195,12205,434958
20200619,1318,12205,12245,12205,12240,712652
20200619,1319,12240,12245,12225,12230,350692
20200619,1320,12230,12230,12220,12230,130769
20200619,1321,12230,12245,12225,12240,176218
20200619,1322,12240,12250,12230,12240,289107
20200619,1323,12240,12245,12225,12230,344505
20200619,1324,12225,12235,12225,12230,105860
20200619,1325,12225,12240,12215,12215,173978
20200619,1326,12215,12225,12200,12210,137143
20200619,1327,12215,12215,12200,12205,52183
20200619,1328,12205,12215,12200,12200,158628
20200619,1329,12200,12205,12180,12180,103635
20200619,1330,12180,12195,12180,12185,158961
20200619,1331,12190,12210,12190,12200,88936
20200619,1332,12195,12205,12190,12200,93556
20200619,1333,12200,12205,12195,12195,29840
20200619,1334,12195,12195,12180,12190,112068
20200619,1335,12190,12210,12185,12205,152260
20200619,1336,12205,12210,12195,12200,66276
20200619,1337,12210,12210,12185,12205,148037
20200619,1338,12200,12215,12200,12205,117857
20200619,1339,12200,12210,12185,12190,132838
20200619,1340,12185,12215,12185,12210,170933
20200619,1341,12205,12215,12205,12210,52655
20200619,1342,12210,12220,12205,12210,169095
20200619,1343,12210,12220,12200,12210,60415
20200619,1344,12215,12225,12210,12210,122660
20200619,1345,12210,12210,12195,12200,168733
20200619,1346,12200,12205,12190,12205,174524
20200619,1347,12205,12215,12195,12200,127523
20200619,1348,12200,12205,12195,12200,30200
20200619,1349,12200,12210,12195,12210,43152
20200619,1350,12210,12220,12180,12185,647046
20200619,1351,12185,12195,12175,12185,165248
20200619,1352,12190,12195,12185,12190,246648
20200619,1353,12185,12190,12180,12180,86033
20200619,1354,12185,12190,12175,12180,102695
20200619,1355,12175,12190,12175,12185,58020
20200619,1356,12185,12185,12145,12155,410973
20200619,1357,12155,12165,12145,12160,132389
20200619,1358,12160,12165,12145,12155,169412
20200619,1359,12150,12170,12150,12155,104231
20200619,1400,12160,12160,12150,12160,155583
20200619,1401,12155,12160,12145,12160,226488
20200619,1402,12160,12170,12160,12165,130234
20200619,1403,12165,12175,12160,12165,65721
20200619,1404,12160,12170,12155,12170,57818
20200619,1405,12165,12175,12160,12170,84778
20200619,1406,12175,12180,12170,12180,130878
20200619,1407,12180,12185,12175,12175,176880
20200619,1408,12175,12180,12170,12170,97458
20200619,1409,12170,12175,12145,12145,163564
20200619,1410,12150,12150,12120,12135,285327
20200619,1411,12135,12140,12125,12125,86856
20200619,1412,12130,12145,12125,12145,224767
20200619,1413,12145,12145,12130,12140,204917
20200619,1414,12135,12140,12115,12125,296869
20200619,1415,12120,12135,12120,12125,141914
20200619,1416,12125,12135,12125,12130,158190
20200619,1417,12135,12135,12125,12130,74774
20200619,1418,12125,12135,12125,12130,82018
20200619,1419,12130,12140,12130,12140,55559
20200619,1420,12135,12140,12130,12135,107364
20200619,1421,12135,12135,12115,12125,155044
20200619,1422,12125,12130,12120,12130,54947
20200619,1423,12130,12135,12125,12135,49510
20200619,1424,12135,12180,12130,12165,377763
20200619,1425,12170,12170,12145,12155,107897
20200619,1426,12155,12160,12130,12145,137981
20200619,1427,12145,12150,12140,12150,191537
20200619,1428,12150,12160,12145,12150,109637
20200619,1429,12150,12150,12140,12140,73389
20200619,1430,12140,12150,12130,12150,240981
20200619,1431,12150,12160,12145,12150,187986
20200619,1432,12150,12150,12135,12135,197389
20200619,1433,12130,12140,12125,12135,128485
20200619,1434,12135,12145,12135,12135,99462
20200619,1435,12135,12145,12130,12130,103618
20200619,1436,12135,12160,12135,12160,182105
20200619,1437,12155,12180,12150,12180,256487
20200619,1438,12180,12185,12170,12180,115605
20200619,1439,12180,12185,12170,12175,206841
20200619,1440,12175,12175,12170,12175,76782
20200619,1441,12170,12190,12165,12180,101528
20200619,1442,12180,12190,12175,12185,34763
20200619,1443,12185,12195,12180,12185,235022
20200619,1444,12190,12200,12180,12195,207670
20200619,1445,12190,12220,12190,12215,473837
20200619,1446,12215,12220,12205,12210,290442
20200619,1447,12210,12220,12205,12215,331747
20200619,1448,12215,12225,12210,12220,158045
20200619,1449,12225,12240,12200,12205,475397
20200619,1450,12200,12210,12195,12200,250201
20200619,1451,12205,12220,12205,12215,197394
20200619,1452,12215,12230,12200,12205,268363
20200619,1453,12205,12205,12195,12200,135280
20200619,1454,12200,12205,12190,12205,80218
20200619,1455,12205,12215,12195,12210,168480
20200619,1456,12210,12220,12205,12210,135133
20200619,1457,12210,12220,12210,12220,105819
20200619,1458,12220,12245,12215,12245,331666
20200619,1459,12240,12250,12240,12240,454025
20200619,1500,12240,12245,12225,12235,269715
20200619,1501,12235,12270,12230,12265,561281
20200619,1502,12265,12285,12260,12280,508336
20200619,1503,12285,12290,12275,12280,272358
20200619,1504,12285,12290,12275,12285,181352
20200619,1505,12285,12310,12285,12305,573149
20200619,1506,12310,12310,12285,12290,399632
20200619,1507,12285,12290,12280,12280,197846
20200619,1508,12280,12290,12265,12290,181806
20200619,1509,12285,12290,12275,12275,134498
20200619,1510,12280,12290,12275,12280,85109
20200619,1511,12275,12280,12265,12265,125261
20200619,1512,12265,12270,12245,12260,264806
20200619,1513,12265,12265,12250,12255,115679
20200619,1514,12250,12260,12240,12250,57876
20200619,1515,12250,12255,12235,12245,190175
20200619,1516,12250,12265,12245,12250,102187
20200619,1517,12245,12255,12240,12250,139125
20200619,1518,12250,12255,12245,12250,60938
20200619,1519,12250,12260,12245,12260,206723
20200619,1520,12255,12265,12255,12265,137948
20200619,1530,12285,12285,12285,12285,1052365