날짜,시간,시가,고가,저가,종가,거래량
20200622,0901,12075,12125,12070,12120,1220120
20200622,0902,12120,12130,12060,12095,841105
20200622,0903,12095,12120,12070,12100,731059
20200622,0904,12105,12150,12095,12150,842516
20200622,0905,12150,12175,12125,12170,705323
20200622,0906,12170,12190,12165,12180,817336
20200622,0907,12180,12190,12140,12185,981965
20200622,0908,12175,12190,12140,12160,715287
20200622,0909,12155,12165,12145,12150,321397
20200622,0910,12155,12185,12145,12180,434776
20200622,0911,12180,12190,12130,12135,599635
20200622,0912,12145,12180,12140,12160,300568
20200622,0913,12165,12185,12150,12175,217473
20200622,0914,12170,12185,12150,12155,452530
20200622,0915,12160,12190,12155,12190,233884
20200622,0916,12195,12220,12185,12210,458428
20200622,0917,12215,12235,12205,12225,368445
20200622,0918,12225,12230,12195,12205,319012
20200622,0919,12205,12235,12205,12220,352858
20200622,0920,12215,12245,12215,12235,222485
20200622,0921,12230,12235,12205,12225,389753
20200622,0922,12230,12245,12215,12220,255892
20200622,0923,12220,12225,12200,12200,308721
20200622,0924,12200,12220,12185,12205,240764
20200622,0925,12205,12220,12205,12215,149191
20200622,0926,12215,12235,12205,12225,309391
20200622,0927,12225,12225,12185,12195,421974
20200622,0928,12190,12200,12180,12195,252867
20200622,0929,12195,12215,12190,12205,175731
20200622,0930,12200,12235,12200,12220,269964
20200622,0931,12220,12235,12215,12230,215358
20200622,0932,12235,12250,12225,12235,287525
20200622,0933,12240,12245,12200,12205,440805
20200622,0934,12200,12210,12185,12195,337718
20200622,0935,12200,12200,12105,12110,791131
20200622,0936,12110,12140,12100,12140,528839
20200622,0937,12140,12140,12100,12125,653422
20200622,0938,12125,12155,12120,12155,319225
20200622,0939,12155,12170,12150,12165,296794
20200622,0940,12165,12180,12145,12165,326452
20200622,0941,12165,12170,12140,12155,140665
20200622,0942,12155,12190,12155,12190,310975
20200622,0943,12185,12215,12185,12205,379365
20200622,0944,12205,12205,12185,12195,256908
20200622,0945,12190,12205,12180,12200,259457
20200622,0946,12200,12230,12200,12225,437020
20200622,0947,12220,12235,12215,12225,258238
20200622,0948,12225,12230,12215,12220,218733
20200622,0949,12220,12230,12200,12225,133020
20200622,0950,12220,12235,12205,12210,429498
20200622,0951,12210,12210,12185,12190,251716
20200622,0952,12195,12205,12185,12205,77323
20200622,0953,12205,12225,12200,12210,177962
20200622,0954,12215,12220,12205,12210,116339
20200622,0955,12200,12220,12190,12195,115907
20200622,0956,12195,12220,12195,12220,176214
20200622,0957,12225,12230,12220,12225,85379
20200622,0958,12225,12235,12220,12230,159561
20200622,0959,12230,12250,12230,12240,328700
20200622,1000,12240,12240,12215,12220,238108
20200622,1001,12220,12255,12215,12250,334705
20200622,1002,12245,12260,12240,12260,306247
20200622,1003,12255,12270,12255,12260,312203
20200622,1004,12260,12270,12240,12265,227065
20200622,1005,12270,12285,12265,12265,539620
20200622,1006,12265,12275,12240,12245,371267
20200622,1007,12245,12265,12235,12265,151191
20200622,1008,12260,12270,12250,12250,224592
20200622,1009,12250,12275,12250,12265,165322
20200622,1010,12260,12265,12245,12250,115585
20200622,1011,12250,12265,12250,12265,123596
20200622,1012,12265,12285,12260,12275,286129
20200622,1013,12275,12295,12275,12280,395047
20200622,1014,12280,12290,12280,12290,65494
20200622,1015,12285,12290,12280,12290,64976
20200622,1016,12290,12300,12280,12290,476482
20200622,1017,12290,12290,12280,12290,92741
20200622,1018,12290,12300,12280,12280,144770
20200622,1019,12285,12290,12270,12275,125157
20200622,1020,12280,12290,12275,12285,130065
20200622,1021,12285,12300,12285,12295,152988
20200622,1022,12295,12295,12275,12285,187591
20200622,1023,12285,12295,12280,12285,247300
20200622,1024,12285,12295,12280,12290,46917
20200622,1025,12290,12300,12285,12295,366993
20200622,1026,12300,12300,12275,12275,232413
20200622,1027,12275,12275,12260,12265,237331
20200622,1028,12265,12275,12255,12270,150645
20200622,1029,12275,12280,12270,12270,113869
20200622,1030,12275,12290,12275,12275,122623
20200622,1031,12280,12295,12280,12290,188998
20200622,1032,12285,12295,12260,12265,336855
20200622,1033,12265,12265,12245,12260,250801
20200622,1034,12260,12265,12250,12260,140127
20200622,1035,12265,12285,12260,12275,115202
20200622,1036,12275,12295,12270,12285,181070
20200622,1037,12285,12320,12285,12315,565230
20200622,1038,12320,12320,12305,12305,236545
20200622,1039,12310,12315,12295,12305,86169
20200622,1040,12305,12310,12300,12305,154430
20200622,1041,12305,12310,12290,12300,210332
20200622,1042,12300,12315,12300,12310,218839
20200622,1043,12310,12320,12300,12305,156928
20200622,1044,12305,12310,12295,12305,98725
20200622,1045,12305,12315,12305,12305,92753
20200622,1046,12305,12315,12295,12300,52184
20200622,1047,12305,12305,12290,12295,98695
20200622,1048,12295,12310,12290,12295,112299
20200622,1049,12295,12295,12280,12285,137005
20200622,1050,12285,12300,12285,12285,74443
20200622,1051,12285,12295,12280,12295,69254
20200622,1052,12295,12310,12290,12305,120571
20200622,1053,12300,12305,12290,12295,97778
20200622,1054,12290,12295,12285,12285,87313
20200622,1055,12285,12285,12245,12245,381060
20200622,1056,12250,12275,12240,12260,200509
20200622,1057,12260,12265,12255,12260,74085
20200622,1058,12255,12260,12240,12250,172426
20200622,1059,12245,12250,12225,12230,187736
20200622,1100,12225,12230,12215,12230,106454
20200622,1101,12230,12250,12225,12245,189019
20200622,1102,12245,12250,12240,12240,116227
20200622,1103,12240,12250,12240,12240,88031
20200622,1104,12240,12250,12235,12250,92611
20200622,1105,12245,12265,12245,12255,142319
20200622,1106,12260,12260,12250,12255,53253
20200622,1107,12255,12275,12250,12270,155876
20200622,1108,12275,12280,12270,12275,69148
20200622,1109,12275,12290,12265,12285,212257
20200622,1110,12290,12290,12280,12285,71674
20200622,1111,12285,12295,12285,12290,78017
20200622,1112,12290,12295,12285,12290,65502
20200622,1113,12290,12295,12285,12290,59765
20200622,1114,12290,12300,12285,12295,209622
20200622,1115,12295,12300,12290,12290,27225
20200622,1116,12295,12295,12275,12280,85715
20200622,1117,12280,12295,12275,12285,139778
20200622,1118,12285,12290,12280,12290,42300
20200622,1119,12290,12305,12290,12300,240012
20200622,1120,12300,12310,12290,12305,149029
20200622,1121,12305,12315,12295,12305,245961
20200622,1122,12305,12320,12305,12320,154856
20200622,1123,12315,12320,12305,12310,87258
20200622,1124,12305,12310,12300,12300,92407
20200622,1125,12305,12310,12290,12305,91973
20200622,1126,12300,12320,12295,12315,147169
20200622,1127,12315,12320,12310,12315,83634
20200622,1128,12310,12315,12300,12310,96120
20200622,1129,12315,12315,12305,12310,17201
20200622,1130,12310,12315,12305,12310,73617
20200622,1131,12310,12315,12290,12300,81634
20200622,1132,12295,12300,12280,12290,171837
20200622,1133,12290,12315,12290,12310,119271
20200622,1134,12305,12310,12295,12295,75452
20200622,1135,12295,12300,12295,12300,43297
20200622,1136,12300,12305,12290,12305,106878
20200622,1137,12305,12305,12295,12295,131741
20200622,1138,12295,12300,12280,12295,125202
20200622,1139,12295,12320,12295,12315,371981
20200622,1140,12310,12335,12310,12330,504010
20200622,1141,12335,12340,12320,12325,180004
20200622,1142,12320,12325,12315,12315,129305
20200622,1143,12315,12315,12295,12300,185493
20200622,1144,12300,12300,12290,12295,163402
20200622,1145,12295,12300,12285,12295,139983
20200622,1146,12290,12305,12290,12300,97539
20200622,1147,12300,12300,12285,12290,176101
20200622,1148,12285,12300,12280,12290,72914
20200622,1149,12290,12295,12280,12295,90524
20200622,1150,12295,12295,12290,12290,30405
20200622,1151,12290,12290,12280,12285,48952
20200622,1152,12290,12295,12290,12295,98320
20200622,1153,12295,12305,12290,12305,65670
20200622,1154,12305,12305,12290,12295,122169
20200622,1155,12295,12295,12285,12285,82137
20200622,1156,12285,12300,12280,12300,91166
20200622,1157,12300,12305,12295,12300,108509
20200622,1158,12305,12315,12295,12300,243114
20200622,1159,12300,12300,12290,12295,63900
20200622,1200,12295,12305,12295,12300,26640
20200622,1201,12295,12300,12270,12280,304269
20200622,1202,12280,12280,12260,12270,116594
20200622,1203,12270,12270,12255,12265,103995
20200622,1204,12265,12270,12260,12270,50030
20200622,1205,12270,12275,12260,12275,105166
20200622,1206,12270,12275,12265,12275,56440
20200622,1207,12270,12280,12270,12275,20746
20200622,1208,12280,12280,12270,12270,54565
20200622,1209,12270,12275,12265,12265,82550
20200622,1210,12265,12270,12250,12270,176786
20200622,1211,12270,12270,12255,12270,41780
20200622,1212,12270,12280,12265,12275,95648
20200622,1213,12275,12290,12275,12285,189178
20200622,1214,12285,12300,12280,12295,145076
20200622,1215,12295,12300,12290,12295,103575
20200622,1216,12290,12295,12280,12290,40857
20200622,1217,12285,12290,12280,12285,55439
20200622,1218,12280,12295,12280,12285,60321
20200622,1219,12285,12295,12285,12295,115249
20200622,1220,12300,12300,12280,12290,107556
20200622,1221,12290,12290,12280,12280,94392
20200622,1222,12285,12290,12285,12290,63676
20200622,1223,12290,12300,12290,12300,87041
20200622,1224,12295,12305,12295,12305,231840
20200622,1225,12305,12310,12305,12310,247714
20200622,1226,12310,12310,12300,12305,58852
20200622,1227,12305,12315,12300,12315,214435
20200622,1228,12315,12320,12305,12305,130858
20200622,1229,12305,12315,12305,12310,77295
20200622,1230,12315,12315,12305,12315,50288
20200622,1231,12310,12315,12305,12310,65406
20200622,1232,12310,12315,12305,12315,65782
20200622,1233,12315,12335,12310,12335,393138
20200622,1234,12335,12350,12325,12330,397049
20200622,1235,12325,12335,12325,12335,62608
20200622,1236,12335,12335,12330,12330,95520
20200622,1237,12335,12335,12325,12325,64969
20200622,1238,12325,12335,12320,12325,233307
20200622,1239,12320,12330,12320,12325,35938
20200622,1240,12325,12330,12315,12330,65010
20200622,1241,12330,12335,12320,12325,44258
20200622,1242,12320,12330,12320,12325,24111
20200622,1243,12330,12335,12325,12330,43843
20200622,1244,12330,12335,12320,12325,80919
20200622,1245,12325,12325,12320,12320,34185
20200622,1246,12320,12325,12315,12320,47311
20200622,1247,12320,12330,12320,12330,21578
20200622,1248,12325,12335,12325,12325,46269
20200622,1249,12325,12325,12315,12315,83486
20200622,1250,12315,12325,12315,12325,109954
20200622,1251,12325,12330,12320,12325,19118
20200622,1252,12325,12335,12325,12335,51755
20200622,1253,12335,12335,12325,12330,51320
20200622,1254,12330,12330,12320,12320,93616
20200622,1255,12320,12330,12320,12330,16045
20200622,1256,12330,12330,12320,12320,122409
20200622,1257,12320,12325,12310,12315,167810
20200622,1258,12315,12325,12310,12320,48013
20200622,1259,12320,12320,12310,12315,28907
20200622,1300,12315,12315,12305,12310,80872
20200622,1301,12310,12320,12310,12310,50472
20200622,1302,12310,12320,12305,12315,49789
20200622,1303,12315,12340,12310,12335,174237
20200622,1304,12335,12340,12325,12325,203540
20200622,1305,12330,12335,12320,12325,56421
20200622,1306,12320,12325,12310,12315,143440
20200622,1307,12320,12325,12315,12320,25323
20200622,1308,12320,12330,12320,12330,103499
20200622,1309,12330,12330,12320,12325,22145
20200622,1310,12325,12330,12320,12325,30652
20200622,1311,12330,12335,12330,12335,177223
20200622,1312,12335,12340,12330,12335,69947
20200622,1313,12330,12340,12325,12335,31901
20200622,1314,12330,12335,12320,12320,53447
20200622,1315,12325,12330,12320,12325,27267
20200622,1316,12330,12335,12320,12325,79501
20200622,1317,12330,12335,12330,12335,9817
20200622,1318,12330,12345,12330,12340,128778
20200622,1319,12335,12340,12330,12335,39686
20200622,1320,12335,12345,12325,12345,206173
20200622,1321,12340,12350,12340,12345,158729
20200622,1322,12340,12345,12320,12320,250402
20200622,1323,12320,12320,12310,12310,322413
20200622,1324,12315,12320,12310,12320,64649
20200622,1325,12325,12325,12315,12315,45243
20200622,1326,12315,12325,12315,12320,73073
20200622,1327,12320,12325,12315,12325,10169
20200622,1328,12325,12330,12325,12330,83848
20200622,1329,12330,12345,12320,12345,257022
20200622,1330,12345,12350,12330,12330,121037
20200622,1331,12340,12345,12335,12340,100215
20200622,1332,12340,12345,12335,12345,202451
20200622,1333,12345,12350,12340,12340,140000
20200622,1334,12340,12340,12335,12335,39621
20200622,1335,12335,12340,12330,12335,121296
20200622,1336,12330,12340,12330,12335,4105
20200622,1337,12340,12340,12335,12335,37697
20200622,1338,12330,12335,12325,12325,34110
20200622,1339,12325,12335,12325,12330,13389
20200622,1340,12330,12330,12325,12330,8237
20200622,1341,12325,12335,12325,12330,41382
20200622,1342,12330,12330,12310,12315,401697
20200622,1343,12310,12320,12310,12315,38497
20200622,1344,12315,12315,12310,12315,92699
20200622,1345,12315,12320,12305,12310,73921
20200622,1346,12310,12310,12305,12305,137160
20200622,1347,12305,12310,12300,12310,58572
20200622,1348,12310,12310,12300,12310,24568
20200622,1349,12305,12310,12300,12305,45696
20200622,1350,12305,12305,12265,12265,437371
20200622,1351,12265,12280,12255,12260,217544
20200622,1352,12260,12280,12255,12270,178313
20200622,1353,12270,12285,12260,12280,373548
20200622,1354,12285,12290,12270,12280,111293
20200622,1355,12280,12280,12255,12260,229138
20200622,1356,12260,12265,12240,12245,297410
20200622,1357,12245,12245,12225,12225,408965
20200622,1358,12225,12225,12210,12220,281698
20200622,1359,12220,12250,12215,12240,423181
20200622,1400,12240,12240,12225,12225,164478
20200622,1401,12225,12230,12200,12230,430697
20200622,1402,12230,12240,12215,12230,232441
20200622,1403,12230,12230,12215,12225,178220
20200622,1404,12220,12225,12200,12215,167041
20200622,1405,12215,12245,12210,12240,249633
20200622,1406,12245,12245,12215,12225,83725
20200622,1407,12230,12240,12225,12225,94964
20200622,1408,12230,12240,12225,12230,67571
20200622,1409,12230,12230,12210,12210,225106
20200622,1410,12210,12210,12160,12170,546875
20200622,1411,12170,12180,12155,12175,306309
20200622,1412,12175,12185,12170,12180,185598
20200622,1413,12185,12200,12175,12200,234302
20200622,1414,12190,12200,12180,12180,129583
20200622,1415,12175,12180,12160,12180,130761
20200622,1416,12180,12190,12170,12180,279297
20200622,1417,12180,12205,12180,12200,334133
20200622,1418,12200,12220,12200,12210,302505
20200622,1419,12215,12235,12210,12225,280202
20200622,1420,12220,12230,12210,12225,74308
20200622,1421,12225,12240,12225,12235,277291
20200622,1422,12235,12240,12225,12230,113632
20200622,1423,12230,12240,12225,12240,173713
20200622,1424,12240,12245,12230,12235,414384
20200622,1425,12230,12245,12225,12240,345662
20200622,1426,12245,12255,12235,12240,143898
20200622,1427,12240,12255,12240,12250,153172
20200622,1428,12250,12255,12245,12255,135436
20200622,1429,12255,12260,12245,12245,421131
20200622,1430,12250,12270,12245,12270,147642
20200622,1431,12265,12270,12250,12255,122090
20200622,1432,12260,12260,12250,12255,93645
20200622,1433,12255,12265,12255,12255,56086
20200622,1434,12255,12260,12240,12255,138284
20200622,1435,12255,12285,12255,12275,352381
20200622,1436,12280,12280,12265,12270,90182
20200622,1437,12270,12275,12260,12260,145166
20200622,1438,12260,12265,12250,12260,35726
20200622,1439,12260,12270,12255,12265,99279
20200622,1440,12270,12270,12260,12260,31606
20200622,1441,12265,12270,12255,12265,79793
20200622,1442,12260,12270,12260,12265,42364
20200622,1443,12265,12275,12265,12270,131049
20200622,1444,12270,12295,12265,12290,298404
20200622,1445,12295,12300,12285,12290,198996
20200622,1446,12295,12310,12290,12300,335117
20200622,1447,12300,12305,12285,12285,122003
20200622,1448,12290,12295,12280,12290,125662
20200622,1449,12285,12295,12285,12290,51837
20200622,1450,12290,12300,12285,12300,115530
20200622,1451,12300,12300,12280,12285,149271
20200622,1452,12285,12290,12250,12260,260607
20200622,1453,12260,12260,12245,12255,145268
20200622,1454,12255,12265,12250,12265,65999
20200622,1455,12260,12280,12260,12265,73898
20200622,1456,12260,12265,12240,12250,110371
20200622,1457,12250,12260,12245,12250,69075
20200622,1458,12245,12250,12240,12240,99277
20200622,1459,12240,12240,12225,12235,165957
20200622,1500,12235,12250,12230,12250,196926
20200622,1501,12245,12245,12190,12210,547603
20200622,1502,12210,12210,12185,12205,363016
20200622,1503,12200,12210,12185,12200,146948
20200622,1504,12200,12220,12190,12215,106833
20200622,1505,12215,12225,12205,12220,133408
20200622,1506,12220,12235,12215,12235,142611
20200622,1507,12235,12240,12225,12230,143043
20200622,1508,12230,12235,12210,12215,136248
20200622,1509,12215,12245,12215,12245,218180
20200622,1510,12245,12250,12240,12245,68689
20200622,1511,12245,12255,12240,12245,127453
20200622,1512,12250,12250,12245,12245,75295
20200622,1513,12250,12250,12240,12240,73848
20200622,1514,12240,12240,12235,12235,124137
20200622,1515,12235,12235,12225,12230,41905
20200622,1516,12235,12235,12225,12230,28217
20200622,1517,12230,12235,12225,12225,82264
20200622,1518,12220,12225,12215,12220,61330
20200622,1519,12225,12230,12220,12220,113518
20200622,1520,12220,12230,12215,12220,211917
20200622,1530,12175,12175,12175,12175,732594