날짜,시간,시가,고가,저가,종가,거래량
20200623,0901,12345,12400,12345,12400,1569436
20200623,0902,12395,12420,12335,12360,1126055
20200623,0903,12360,12410,12330,12410,602820
20200623,0904,12410,12430,12390,12430,664438
20200623,0905,12430,12455,12425,12445,786482
20200623,0906,12445,12460,12400,12415,540089
20200623,0907,12415,12445,12410,12435,429340
20200623,0908,12440,12460,12430,12430,440891
20200623,0909,12430,12480,12420,12475,598336
20200623,0910,12475,12515,12465,12490,1186201
20200623,0911,12495,12510,12470,12485,536649
20200623,0912,12485,12515,12480,12500,469399
20200623,0913,12505,12510,12490,12500,274579
20200623,0914,12500,12500,12480,12490,362623
20200623,0915,12485,12505,12480,12480,265600
20200623,0916,12480,12495,12470,12485,156634
20200623,0917,12485,12500,12475,12490,198382
20200623,0918,12490,12490,12475,12485,263990
20200623,0919,12485,12505,12480,12505,494837
20200623,0920,12505,12545,12500,12530,841550
20200623,0921,12530,12535,12515,12515,192828
20200623,0922,12515,12520,12480,12485,348956
20200623,0923,12485,12500,12475,12495,218366
20200623,0924,12490,12525,12485,12525,384535
20200623,0925,12520,12525,12490,12500,276466
20200623,0926,12500,12520,12495,12510,143994
20200623,0927,12510,12530,12505,12515,286372
20200623,0928,12520,12545,12515,12525,352419
20200623,0929,12525,12530,12510,12520,192556
20200623,0930,12520,12530,12495,12530,253748
20200623,0931,12525,12545,12525,12530,349712
20200623,0932,12525,12540,12505,12515,180452
20200623,0933,12515,12530,12515,12515,155323
20200623,0934,12520,12530,12500,12520,317332
20200623,0935,12520,12525,12505,12525,173024
20200623,0936,12520,12525,12485,12490,345656
20200623,0937,12490,12495,12475,12480,331569
20200623,0938,12485,12495,12480,12480,138384
20200623,0939,12480,12485,12450,12470,206099
20200623,0940,12470,12475,12455,12475,169279
20200623,0941,12465,12470,12445,12460,202456
20200623,0942,12460,12495,12460,12485,203407
20200623,0943,12485,12505,12480,12500,313218
20200623,0944,12500,12500,12475,12490,122077
20200623,0945,12495,12500,12480,12485,103480
20200623,0946,12485,12495,12480,12485,56835
20200623,0947,12490,12520,12490,12510,410831
20200623,0948,12510,12510,12485,12495,102907
20200623,0949,12495,12500,12470,12475,202691
20200623,0950,12475,12485,12465,12480,102990
20200623,0951,12480,12495,12480,12495,231236
20200623,0952,12495,12505,12490,12495,211962
20200623,0953,12495,12495,12470,12475,210600
20200623,0954,12475,12480,12460,12475,125722
20200623,0955,12470,12475,12460,12475,105392
20200623,0956,12470,12485,12470,12480,94086
20200623,0957,12475,12475,12435,12465,320405
20200623,0958,12465,12470,12450,12460,109974
20200623,0959,12460,12460,12425,12435,318064
20200623,1000,12435,12455,12435,12450,195691
20200623,1001,12440,12475,12435,12465,256133
20200623,1002,12460,12460,12440,12450,120567
20200623,1003,12445,12455,12430,12450,236064
20200623,1004,12445,12465,12445,12455,197352
20200623,1005,12455,12455,12430,12430,188708
20200623,1006,12430,12440,12390,12410,426699
20200623,1007,12410,12420,12400,12410,269372
20200623,1008,12405,12410,12350,12375,449692
20200623,1009,12370,12375,12345,12365,429013
20200623,1010,12365,12375,12360,12370,232037
20200623,1011,12365,12375,12325,12325,416042
20200623,1012,12330,12340,12305,12325,538350
20200623,1013,12325,12330,12295,12315,666091
20200623,1014,12315,12315,12270,12280,514605
20200623,1015,12280,12290,12225,12230,714068
20200623,1016,12230,12230,12150,12175,898126
20200623,1017,12175,12245,12165,12220,1199265
20200623,1018,12215,12225,12150,12190,945462
20200623,1019,12185,12210,12160,12205,932560
20200623,1020,12205,12235,12195,12210,639669
20200623,1021,12205,12210,12155,12180,1130310
20200623,1022,12175,12180,12115,12145,1172681
20200623,1023,12145,12190,12130,12135,1339457
20200623,1024,12140,12140,12060,12065,1275852
20200623,1025,12065,12080,12015,12020,1172748
20200623,1026,12020,12095,12010,12080,1261365
20200623,1027,12085,12105,12040,12055,874606
20200623,1028,12050,12115,12050,12075,858563
20200623,1029,12075,12105,12030,12040,938548
20200623,1030,12040,12050,11970,11990,1243041
20200623,1031,11990,12020,11970,11990,853098
20200623,1032,11990,12115,11990,12090,1053826
20200623,1033,12100,12100,12020,12060,614660
20200623,1034,12055,12105,12045,12080,1012796
20200623,1035,12085,12125,12070,12095,1002964
20200623,1036,12100,12110,12065,12110,828775
20200623,1037,12100,12135,12090,12105,602970
20200623,1038,12110,12125,12055,12065,779456
20200623,1039,12060,12085,12015,12020,936012
20200623,1040,12020,12035,11990,12005,676567
20200623,1041,12010,12075,12005,12040,525073
20200623,1042,12040,12045,12000,12025,487667
20200623,1043,12020,12020,11980,12020,841372
20200623,1044,12020,12035,11995,12010,431797
20200623,1045,12005,12035,11985,12015,709650
20200623,1046,12015,12025,11980,12020,768387
20200623,1047,12020,12090,12020,12060,788853
20200623,1048,12060,12075,12040,12055,599963
20200623,1049,12055,12090,12050,12080,508433
20200623,1050,12080,12085,12055,12070,474233
20200623,1051,12075,12085,12050,12065,441932
20200623,1052,12065,12105,12055,12100,629618
20200623,1053,12095,12140,12085,12135,840847
20200623,1054,12135,12195,12130,12190,1017311
20200623,1055,12190,12200,12140,12155,726021
20200623,1056,12155,12180,12140,12155,504996
20200623,1057,12155,12155,12120,12125,324599
20200623,1058,12125,12155,12110,12150,233582
20200623,1059,12150,12155,12115,12120,201287
20200623,1100,12120,12195,12110,12195,868710
20200623,1101,12195,12220,12190,12215,940670
20200623,1102,12210,12215,12185,12200,768502
20200623,1103,12205,12235,12200,12225,615351
20200623,1104,12225,12245,12205,12215,480312
20200623,1105,12215,12225,12200,12205,577379
20200623,1106,12200,12220,12200,12205,217833
20200623,1107,12205,12225,12190,12225,433367
20200623,1108,12230,12240,12215,12235,686120
20200623,1109,12235,12260,12230,12255,651655
20200623,1110,12255,12265,12240,12265,449840
20200623,1111,12265,12275,12255,12265,338996
20200623,1112,12265,12270,12250,12260,312440
20200623,1113,12265,12275,12235,12245,340742
20200623,1114,12250,12275,12250,12265,338325
20200623,1115,12265,12280,12250,12275,252929
20200623,1116,12275,12290,12270,12280,310320
20200623,1117,12285,12290,12265,12275,398041
20200623,1118,12275,12275,12255,12275,203463
20200623,1119,12270,12305,12270,12295,709075
20200623,1120,12295,12320,12290,12305,530103
20200623,1121,12305,12310,12275,12295,365367
20200623,1122,12295,12310,12290,12295,392579
20200623,1123,12300,12345,12295,12335,693143
20200623,1124,12335,12375,12335,12360,720427
20200623,1125,12365,12405,12360,12400,926503
20200623,1126,12395,12410,12375,12380,396183
20200623,1127,12385,12385,12365,12370,612510
20200623,1128,12370,12390,12350,12385,363504
20200623,1129,12385,12395,12365,12375,459804
20200623,1130,12370,12395,12370,12390,409886
20200623,1131,12390,12400,12375,12375,154174
20200623,1132,12380,12410,12375,12410,689655
20200623,1133,12405,12420,12390,12395,533989
20200623,1134,12400,12400,12375,12395,213855
20200623,1135,12395,12405,12390,12400,273555
20200623,1136,12395,12430,12395,12425,543497
20200623,1137,12425,12430,12410,12410,340914
20200623,1138,12410,12430,12400,12410,366227
20200623,1139,12410,12410,12380,12380,268936
20200623,1140,12385,12395,12375,12375,190378
20200623,1141,12380,12380,12330,12345,603700
20200623,1142,12340,12360,12340,12355,193692
20200623,1143,12355,12355,12320,12325,234417
20200623,1144,12325,12340,12320,12325,295311
20200623,1145,12320,12330,12305,12325,488625
20200623,1146,12325,12340,12320,12340,169255
20200623,1147,12340,12345,12330,12335,250033
20200623,1148,12340,12345,12330,12335,95190
20200623,1149,12340,12360,12335,12350,126244
20200623,1150,12350,12360,12340,12355,208847
20200623,1151,12355,12355,12325,12330,245092
20200623,1152,12335,12335,12315,12325,160815
20200623,1153,12325,12360,12305,12320,345935
20200623,1154,12320,12335,12315,12330,193385
20200623,1155,12335,12345,12330,12330,163098
20200623,1156,12335,12350,12325,12345,204015
20200623,1157,12345,12355,12330,12335,121576
20200623,1158,12330,12345,12330,12340,87527
20200623,1159,12340,12365,12340,12355,216417
20200623,1200,12360,12365,12350,12355,213810
20200623,1201,12355,12355,12340,12340,118814
20200623,1202,12340,12355,12325,12335,124573
20200623,1203,12330,12345,12315,12320,252063
20200623,1204,12315,12335,12310,12330,224386
20200623,1205,12325,12355,12320,12350,180284
20200623,1206,12350,12350,12335,12345,128424
20200623,1207,12345,12355,12340,12355,227021
20200623,1208,12360,12365,12350,12355,304286
20200623,1209,12355,12360,12340,12355,211627
20200623,1210,12355,12360,12345,12350,132479
20200623,1211,12350,12360,12330,12340,217073
20200623,1212,12340,12340,12325,12340,192980
20200623,1213,12335,12350,12335,12350,100102
20200623,1214,12345,12345,12335,12345,57533
20200623,1215,12345,12345,12330,12335,84951
20200623,1216,12340,12355,12340,12340,173263
20200623,1217,12335,12355,12335,12350,110544
20200623,1218,12345,12365,12335,12360,362661
20200623,1219,12360,12360,12345,12345,58042
20200623,1220,12345,12345,12330,12335,80407
20200623,1221,12335,12345,12330,12335,87338
20200623,1222,12340,12340,12310,12320,270000
20200623,1223,12320,12330,12305,12325,198491
20200623,1224,12325,12335,12315,12325,117219
20200623,1225,12325,12330,12320,12330,70454
20200623,1226,12330,12340,12325,12340,88896
20200623,1227,12335,12345,12330,12340,113665
20200623,1228,12335,12335,12315,12320,101973
20200623,1229,12320,12320,12310,12315,146556
20200623,1230,12315,12325,12310,12315,120473
20200623,1231,12320,12320,12310,12315,95109
20200623,1232,12315,12320,12295,12300,203902
20200623,1233,12295,12305,12275,12280,399337
20200623,1234,12275,12300,12270,12295,138771
20200623,1235,12295,12300,12280,12285,59578
20200623,1236,12280,12285,12265,12280,271137
20200623,1237,12280,12280,12255,12270,112447
20200623,1238,12270,12275,12265,12275,60275
20200623,1239,12270,12270,12245,12255,185274
20200623,1240,12250,12260,12250,12250,78435
20200623,1241,12245,12250,12225,12230,170009
20200623,1242,12230,12230,12210,12215,241958
20200623,1243,12210,12235,12200,12230,487204
20200623,1244,12230,12245,12215,12225,251375
20200623,1245,12225,12230,12220,12225,67339
20200623,1246,12225,12240,12220,12235,111469
20200623,1247,12240,12260,12235,12255,101711
20200623,1248,12255,12265,12245,12260,273488
20200623,1249,12265,12270,12255,12265,227830
20200623,1250,12260,12265,12255,12260,143210
20200623,1251,12265,12265,12255,12265,182368
20200623,1252,12265,12275,12265,12265,110113
20200623,1253,12265,12265,12255,12265,149200
20200623,1254,12265,12295,12255,12295,156845
20200623,1255,12295,12300,12285,12295,361850
20200623,1256,12295,12300,12285,12290,127097
20200623,1257,12290,12295,12285,12285,77734
20200623,1258,12285,12305,12280,12300,158698
20200623,1259,12300,12300,12285,12290,45143
20200623,1300,12290,12295,12275,12280,109455
20200623,1301,12275,12280,12255,12255,164183
20200623,1302,12255,12270,12245,12265,236814
20200623,1303,12265,12290,12260,12285,141348
20200623,1304,12280,12285,12245,12255,235474
20200623,1305,12260,12275,12255,12265,157058
20200623,1306,12265,12275,12260,12275,96990
20200623,1307,12275,12280,12270,12280,164903
20200623,1308,12280,12290,12275,12275,76646
20200623,1309,12280,12285,12275,12280,70455
20200623,1310,12280,12295,12280,12295,114618
20200623,1311,12295,12305,12290,12295,178742
20200623,1312,12300,12310,12295,12305,130149
20200623,1313,12300,12320,12300,12315,165906
20200623,1314,12315,12320,12305,12310,222963
20200623,1315,12310,12315,12300,12305,225293
20200623,1316,12305,12310,12300,12310,313038
20200623,1317,12310,12325,12305,12320,223523
20200623,1318,12320,12320,12300,12305,155383
20200623,1319,12305,12305,12280,12285,201701
20200623,1320,12285,12290,12280,12285,130211
20200623,1321,12290,12290,12275,12280,135278
20200623,1322,12280,12295,12280,12290,83719
20200623,1323,12295,12305,12290,12305,132667
20200623,1324,12305,12310,12300,12305,83389
20200623,1325,12305,12310,12300,12305,82742
20200623,1326,12305,12315,12300,12305,87926
20200623,1327,12300,12310,12295,12300,85008
20200623,1328,12300,12315,12300,12310,81063
20200623,1329,12315,12315,12300,12300,167466
20200623,1330,12300,12305,12295,12300,104376
20200623,1331,12300,12305,12290,12290,76961
20200623,1332,12290,12295,12285,12295,83615
20200623,1333,12300,12310,12295,12310,127121
20200623,1334,12310,12320,12305,12305,166283
20200623,1335,12305,12310,12300,12305,136139
20200623,1336,12305,12310,12290,12290,140675
20200623,1337,12290,12295,12290,12295,6481
20200623,1338,12295,12305,12290,12295,107978
20200623,1339,12290,12300,12285,12300,128828
20200623,1340,12300,12310,12295,12305,95960
20200623,1341,12305,12310,12295,12300,127482
20200623,1342,12300,12305,12280,12280,148027
20200623,1343,12280,12285,12275,12275,147340
20200623,1344,12275,12285,12270,12275,109019
20200623,1345,12275,12285,12270,12275,102120
20200623,1346,12275,12290,12270,12275,116391
20200623,1347,12280,12280,12270,12275,81622
20200623,1348,12275,12285,12275,12280,176845
20200623,1349,12280,12280,12260,12275,113336
20200623,1350,12270,12285,12265,12285,77624
20200623,1351,12280,12285,12270,12270,96847
20200623,1352,12270,12280,12265,12270,35132
20200623,1353,12275,12280,12270,12280,91546
20200623,1354,12285,12290,12270,12275,101651
20200623,1355,12275,12280,12265,12270,89523
20200623,1356,12270,12280,12270,12275,47392
20200623,1357,12275,12280,12255,12260,264140
20200623,1358,12260,12270,12260,12265,117278
20200623,1359,12265,12265,12250,12260,82505
20200623,1400,12260,12275,12255,12260,60603
20200623,1401,12260,12280,12255,12275,115324
20200623,1402,12275,12295,12270,12290,246952
20200623,1403,12290,12295,12285,12290,58937
20200623,1404,12290,12290,12275,12285,168260
20200623,1405,12280,12285,12275,12280,105695
20200623,1406,12280,12295,12280,12295,156905
20200623,1407,12295,12305,12290,12295,340033
20200623,1408,12295,12300,12280,12285,63441
20200623,1409,12280,12295,12280,12290,66094
20200623,1410,12290,12295,12285,12295,31809
20200623,1411,12290,12315,12290,12315,339223
20200623,1412,12315,12315,12300,12305,194947
20200623,1413,12305,12310,12290,12295,298158
20200623,1414,12290,12300,12280,12285,235409
20200623,1415,12280,12300,12280,12295,118725
20200623,1416,12295,12300,12295,12300,112484
20200623,1417,12300,12310,12290,12290,101555
20200623,1418,12295,12300,12290,12295,21134
20200623,1419,12290,12290,12280,12285,115639
20200623,1420,12285,12290,12280,12280,101394
20200623,1421,12285,12300,12285,12300,30814
20200623,1422,12300,12300,12290,12295,90366
20200623,1423,12290,12295,12280,12285,94959
20200623,1424,12290,12290,12280,12290,51173
20200623,1425,12285,12290,12280,12285,36077
20200623,1426,12285,12310,12285,12305,206655
20200623,1427,12305,12310,12300,12310,161139
20200623,1428,12305,12310,12300,12305,53443
20200623,1429,12305,12310,12290,12290,140386
20200623,1430,12295,12310,12290,12305,73316
20200623,1431,12305,12325,12305,12325,343298
20200623,1432,12325,12340,12320,12335,240139
20200623,1433,12335,12350,12325,12340,278246
20200623,1434,12340,12350,12335,12335,285749
20200623,1435,12340,12350,12335,12345,120438
20200623,1436,12345,12345,12340,12340,73026
20200623,1437,12345,12350,12340,12345,24415
20200623,1438,12340,12350,12335,12340,124706
20200623,1439,12335,12340,12325,12335,117368
20200623,1440,12330,12340,12330,12335,83633
20200623,1441,12335,12345,12330,12335,135851
20200623,1442,12330,12330,12325,12325,129424
20200623,1443,12325,12335,12320,12325,126952
20200623,1444,12320,12325,12285,12290,258397
20200623,1445,12285,12285,12230,12235,703920
20200623,1446,12235,12240,12205,12220,1016672
20200623,1447,12220,12225,12210,12215,343252
20200623,1448,12215,12225,12200,12225,279371
20200623,1449,12225,12255,12215,12250,308460
20200623,1450,12250,12255,12235,12250,272655
20200623,1451,12250,12260,12245,12250,245924
20200623,1452,12250,12260,12240,12240,156673
20200623,1453,12240,12245,12235,12245,109033
20200623,1454,12245,12245,12220,12225,313581
20200623,1455,12225,12245,12225,12230,241290
20200623,1456,12230,12230,12215,12225,101592
20200623,1457,12225,12230,12220,12225,137075
20200623,1458,12225,12235,12220,12225,112819
20200623,1459,12230,12235,12210,12230,173567
20200623,1500,12235,12240,12220,12225,123041
20200623,1501,12225,12255,12215,12245,482242
20200623,1502,12240,12245,12215,12215,140711
20200623,1503,12215,12215,12185,12205,488241
20200623,1504,12205,12230,12200,12220,309447
20200623,1505,12225,12225,12205,12220,68909
20200623,1506,12220,12245,12220,12240,215226
20200623,1507,12235,12245,12235,12235,195739
20200623,1508,12240,12265,12240,12265,327035
20200623,1509,12260,12315,12260,12300,487582
20200623,1510,12300,12310,12290,12300,226765
20200623,1511,12300,12310,12295,12310,152760
20200623,1512,12305,12315,12300,12305,243005
20200623,1513,12305,12310,12295,12300,67079
20200623,1514,12300,12305,12295,12305,145078
20200623,1515,12305,12315,12295,12300,90653
20200623,1516,12300,12325,12295,12320,229275
20200623,1517,12320,12330,12320,12320,230521
20200623,1518,12320,12325,12305,12310,131027
20200623,1519,12315,12315,12305,12305,166154
20200623,1520,12310,12320,12300,12310,218686
20200623,1530,12210,12210,12210,12210,473492