날짜,시간,시가,고가,저가,종가,거래량
20200624,0901,12360,12410,12340,12370,1129112
20200624,0902,12365,12375,12320,12325,512697
20200624,0903,12325,12375,12310,12345,507486
20200624,0904,12350,12405,12340,12405,566823
20200624,0905,12400,12410,12365,12400,449982
20200624,0906,12405,12420,12380,12415,424071
20200624,0907,12415,12435,12400,12425,457348
20200624,0908,12430,12440,12415,12425,451831
20200624,0909,12420,12445,12410,12415,383414
20200624,0910,12415,12435,12405,12420,179481
20200624,0911,12420,12425,12415,12425,202386
20200624,0912,12425,12425,12405,12415,235733
20200624,0913,12415,12440,12405,12435,308050
20200624,0914,12435,12445,12425,12440,255231
20200624,0915,12440,12445,12415,12415,273452
20200624,0916,12420,12435,12420,12430,73403
20200624,0917,12430,12440,12395,12420,403058
20200624,0918,12420,12485,12420,12480,887939
20200624,0919,12480,12495,12475,12480,543472
20200624,0920,12480,12490,12460,12485,195029
20200624,0921,12490,12500,12485,12490,320186
20200624,0922,12490,12500,12485,12490,201986
20200624,0923,12495,12505,12485,12490,366804
20200624,0924,12495,12530,12485,12520,635574
20200624,0925,12520,12545,12515,12530,555060
20200624,0926,12535,12545,12525,12545,309501
20200624,0927,12540,12565,12530,12560,518541
20200624,0928,12560,12575,12555,12560,354371
20200624,0929,12565,12565,12545,12545,324237
20200624,0930,12550,12550,12520,12525,455568
20200624,0931,12525,12545,12510,12515,390596
20200624,0932,12515,12535,12505,12530,229425
20200624,0933,12530,12545,12520,12530,224459
20200624,0934,12530,12540,12525,12535,211024
20200624,0935,12535,12545,12530,12535,370623
20200624,0936,12540,12555,12535,12550,374009
20200624,0937,12550,12565,12550,12550,309372
20200624,0938,12550,12565,12540,12560,238249
20200624,0939,12565,12580,12560,12575,484551
20200624,0940,12575,12590,12565,12580,348508
20200624,0941,12580,12605,12575,12600,664365
20200624,0942,12600,12605,12565,12575,472298
20200624,0943,12575,12590,12565,12575,331631
20200624,0944,12570,12580,12560,12575,164012
20200624,0945,12570,12600,12570,12600,287463
20200624,0946,12595,12610,12585,12605,270426
20200624,0947,12605,12620,12600,12605,367158
20200624,0948,12605,12625,12600,12615,292889
20200624,0949,12615,12620,12605,12610,184510
20200624,0950,12615,12635,12615,12635,192861
20200624,0951,12635,12655,12630,12655,487198
20200624,0952,12655,12675,12650,12675,234822
20200624,0953,12670,12700,12670,12700,495826
20200624,0954,12695,12715,12695,12705,621509
20200624,0955,12705,12715,12695,12710,590794
20200624,0956,12715,12720,12700,12710,336872
20200624,0957,12710,12715,12685,12685,557947
20200624,0958,12685,12695,12655,12655,564898
20200624,0959,12655,12690,12650,12680,582584
20200624,1000,12680,12690,12665,12675,334425
20200624,1001,12675,12695,12640,12640,730611
20200624,1002,12640,12655,12620,12625,672020
20200624,1003,12625,12630,12590,12600,435519
20200624,1004,12595,12620,12585,12610,309957
20200624,1005,12610,12610,12590,12600,179290
20200624,1006,12600,12630,12600,12630,355261
20200624,1007,12625,12650,12625,12645,187575
20200624,1008,12645,12650,12620,12630,281214
20200624,1009,12635,12635,12590,12605,249485
20200624,1010,12600,12630,12590,12620,141621
20200624,1011,12615,12635,12615,12625,129842
20200624,1012,12625,12645,12620,12640,171692
20200624,1013,12640,12675,12630,12675,377352
20200624,1014,12675,12690,12670,12690,422740
20200624,1015,12695,12695,12680,12690,193857
20200624,1016,12690,12695,12665,12690,319002
20200624,1017,12690,12700,12670,12670,238791
20200624,1018,12675,12685,12665,12675,195574
20200624,1019,12680,12685,12660,12660,127713
20200624,1020,12660,12675,12650,12670,122376
20200624,1021,12675,12690,12665,12685,174589
20200624,1022,12685,12700,12685,12695,144034
20200624,1023,12695,12710,12690,12700,407278
20200624,1024,12695,12705,12690,12705,178793
20200624,1025,12700,12715,12700,12705,361427
20200624,1026,12705,12705,12670,12695,308049
20200624,1027,12695,12710,12675,12685,230159
20200624,1028,12685,12700,12685,12700,123911
20200624,1029,12695,12700,12685,12695,151699
20200624,1030,12690,12700,12680,12685,234060
20200624,1031,12685,12685,12665,12665,271898
20200624,1032,12670,12690,12655,12690,298857
20200624,1033,12690,12705,12680,12680,335695
20200624,1034,12685,12690,12660,12670,357937
20200624,1035,12665,12670,12645,12650,144069
20200624,1036,12655,12665,12650,12655,116745
20200624,1037,12655,12665,12650,12655,50525
20200624,1038,12655,12665,12645,12655,138932
20200624,1039,12660,12665,12630,12640,217325
20200624,1040,12640,12665,12635,12635,95609
20200624,1041,12640,12640,12620,12630,183630
20200624,1042,12630,12645,12615,12640,125422
20200624,1043,12640,12645,12625,12645,77851
20200624,1044,12645,12650,12615,12620,223316
20200624,1045,12620,12625,12585,12595,374899
20200624,1046,12590,12590,12550,12550,433499
20200624,1047,12550,12580,12545,12560,358111
20200624,1048,12565,12575,12550,12560,274789
20200624,1049,12565,12575,12550,12570,213187
20200624,1050,12570,12585,12570,12585,142270
20200624,1051,12585,12595,12580,12585,207482
20200624,1052,12585,12600,12580,12595,191888
20200624,1053,12600,12600,12575,12595,223623
20200624,1054,12590,12610,12590,12605,120075
20200624,1055,12605,12625,12605,12615,185634
20200624,1056,12615,12625,12615,12625,95478
20200624,1057,12625,12630,12610,12615,151940
20200624,1058,12610,12610,12590,12595,150516
20200624,1059,12595,12610,12590,12610,115897
20200624,1100,12610,12615,12600,12600,104485
20200624,1101,12605,12620,12595,12610,166743
20200624,1102,12610,12615,12580,12585,261852
20200624,1103,12580,12580,12550,12565,584045
20200624,1104,12560,12580,12550,12580,217464
20200624,1105,12580,12595,12570,12585,176543
20200624,1106,12585,12605,12570,12590,299044
20200624,1107,12595,12615,12595,12610,195487
20200624,1108,12610,12620,12610,12610,128681
20200624,1109,12615,12630,12610,12630,208342
20200624,1110,12630,12630,12620,12620,138731
20200624,1111,12620,12640,12620,12635,254567
20200624,1112,12630,12635,12610,12615,149570
20200624,1113,12620,12630,12610,12620,167997
20200624,1114,12620,12625,12600,12610,177185
20200624,1115,12610,12625,12605,12615,95705
20200624,1116,12610,12630,12610,12630,163410
20200624,1117,12625,12640,12620,12625,202865
20200624,1118,12625,12630,12610,12610,154604
20200624,1119,12610,12635,12595,12630,190576
20200624,1120,12630,12640,12620,12630,195049
20200624,1121,12630,12635,12620,12620,73166
20200624,1122,12620,12635,12595,12605,285546
20200624,1123,12605,12625,12600,12620,112785
20200624,1124,12615,12640,12615,12635,401319
20200624,1125,12640,12650,12635,12645,163700
20200624,1126,12640,12650,12635,12640,125205
20200624,1127,12640,12655,12635,12655,202516
20200624,1128,12650,12660,12645,12650,93758
20200624,1129,12650,12665,12650,12655,256883
20200624,1130,12655,12660,12635,12645,177228
20200624,1131,12640,12650,12625,12650,243763
20200624,1132,12650,12675,12645,12660,363141
20200624,1133,12660,12675,12660,12670,161528
20200624,1134,12670,12670,12660,12670,104957
20200624,1135,12665,12670,12660,12670,59644
20200624,1136,12670,12675,12660,12670,109886
20200624,1137,12670,12675,12655,12660,61865
20200624,1138,12660,12665,12650,12660,59112
20200624,1139,12655,12660,12645,12655,41783
20200624,1140,12655,12665,12650,12660,59777
20200624,1141,12660,12670,12645,12650,96250
20200624,1142,12650,12650,12635,12645,105339
20200624,1143,12650,12650,12640,12645,39234
20200624,1144,12645,12645,12635,12640,67949
20200624,1145,12640,12640,12625,12640,110314
20200624,1146,12635,12640,12625,12625,84322
20200624,1147,12625,12630,12620,12630,61926
20200624,1148,12625,12635,12620,12625,21622
20200624,1149,12625,12635,12625,12635,35406
20200624,1150,12635,12635,12620,12630,49097
20200624,1151,12635,12645,12625,12625,154714
20200624,1152,12630,12635,12625,12630,68256
20200624,1153,12630,12630,12615,12625,145189
20200624,1154,12625,12650,12620,12635,85834
20200624,1155,12635,12635,12615,12620,105156
20200624,1156,12620,12630,12610,12620,87576
20200624,1157,12615,12625,12615,12615,86702
20200624,1158,12615,12620,12605,12615,61142
20200624,1159,12610,12625,12610,12615,28653
20200624,1200,12620,12630,12615,12615,62512
20200624,1201,12615,12630,12610,12630,85863
20200624,1202,12625,12640,12615,12625,74800
20200624,1203,12625,12635,12625,12630,29811
20200624,1204,12635,12640,12625,12640,24491
20200624,1205,12635,12640,12615,12620,172311
20200624,1206,12620,12630,12620,12625,34707
20200624,1207,12630,12645,12630,12645,72813
20200624,1208,12645,12660,12640,12655,227829
20200624,1209,12660,12670,12655,12655,274610
20200624,1210,12660,12665,12650,12655,154478
20200624,1211,12655,12665,12655,12655,73408
20200624,1212,12660,12665,12650,12665,58423
20200624,1213,12665,12670,12655,12660,211405
20200624,1214,12655,12660,12650,12660,15029
20200624,1215,12660,12665,12655,12660,78710
20200624,1216,12660,12670,12650,12650,91921
20200624,1217,12655,12665,12650,12660,51309
20200624,1218,12660,12670,12655,12665,80715
20200624,1219,12665,12680,12665,12675,342463
20200624,1220,12670,12675,12665,12670,64771
20200624,1221,12670,12675,12660,12675,134548
20200624,1222,12675,12675,12670,12675,170824
20200624,1223,12675,12685,12665,12670,74914
20200624,1224,12670,12680,12670,12675,33342
20200624,1225,12675,12695,12670,12690,561507
20200624,1226,12690,12695,12680,12695,425715
20200624,1227,12695,12700,12690,12695,197241
20200624,1228,12695,12695,12680,12685,132084
20200624,1229,12685,12690,12680,12680,44411
20200624,1230,12685,12685,12675,12675,99819
20200624,1231,12680,12680,12650,12650,152663
20200624,1232,12655,12655,12640,12655,244664
20200624,1233,12655,12655,12640,12650,57203
20200624,1234,12650,12660,12645,12645,71411
20200624,1235,12645,12655,12640,12645,99494
20200624,1236,12645,12645,12630,12635,74484
20200624,1237,12630,12635,12620,12630,182711
20200624,1238,12630,12630,12620,12625,69465
20200624,1239,12625,12630,12615,12625,139956
20200624,1240,12625,12635,12615,12630,80148
20200624,1241,12630,12645,12630,12645,138255
20200624,1242,12645,12650,12635,12640,117766
20200624,1243,12645,12645,12630,12635,155643
20200624,1244,12635,12640,12630,12635,28691
20200624,1245,12635,12640,12630,12640,10264
20200624,1246,12640,12655,12640,12650,174541
20200624,1247,12655,12660,12645,12645,43970
20200624,1248,12645,12655,12640,12650,30070
20200624,1249,12655,12655,12645,12650,36344
20200624,1250,12645,12650,12640,12645,50166
20200624,1251,12645,12655,12640,12645,14332
20200624,1252,12645,12645,12630,12640,32346
20200624,1253,12635,12645,12635,12635,130029
20200624,1254,12635,12640,12620,12625,73557
20200624,1255,12625,12640,12625,12635,44265
20200624,1256,12635,12640,12610,12625,215841
20200624,1257,12625,12625,12615,12625,47674
20200624,1258,12625,12635,12620,12635,296576
20200624,1259,12640,12645,12635,12645,155274
20200624,1300,12645,12650,12635,12640,69868
20200624,1301,12640,12645,12630,12635,46614
20200624,1302,12640,12650,12635,12635,169884
20200624,1303,12635,12640,12625,12635,34099
20200624,1304,12640,12650,12635,12645,84151
20200624,1305,12640,12645,12635,12645,47438
20200624,1306,12645,12660,12640,12655,196623
20200624,1307,12660,12665,12655,12660,140130
20200624,1308,12660,12665,12655,12660,215479
20200624,1309,12655,12660,12650,12655,93643
20200624,1310,12655,12660,12650,12655,64504
20200624,1311,12655,12660,12650,12655,35703
20200624,1312,12660,12665,12655,12665,183135
20200624,1313,12660,12670,12660,12670,128240
20200624,1314,12670,12670,12660,12660,104185
20200624,1315,12665,12665,12655,12660,91293
20200624,1316,12665,12680,12660,12680,149142
20200624,1317,12680,12690,12670,12685,162717
20200624,1318,12685,12695,12680,12695,135485
20200624,1319,12695,12695,12685,12695,127034
20200624,1320,12690,12695,12680,12690,95210
20200624,1321,12690,12705,12685,12705,595734
20200624,1322,12705,12705,12690,12695,173810
20200624,1323,12690,12695,12685,12690,106918
20200624,1324,12690,12710,12690,12710,230027
20200624,1325,12710,12715,12695,12710,397064
20200624,1326,12710,12715,12705,12705,180911
20200624,1327,12710,12720,12710,12720,100030
20200624,1328,12720,12725,12715,12720,207674
20200624,1329,12720,12735,12715,12735,202184
20200624,1330,12735,12750,12730,12740,312810
20200624,1331,12745,12745,12715,12720,356516
20200624,1332,12720,12735,12715,12725,282228
20200624,1333,12725,12740,12720,12735,100878
20200624,1334,12735,12740,12725,12730,129675
20200624,1335,12730,12735,12725,12730,53121
20200624,1336,12730,12740,12725,12730,131497
20200624,1337,12735,12750,12735,12740,162221
20200624,1338,12740,12745,12735,12745,126490
20200624,1339,12745,12750,12735,12740,129331
20200624,1340,12740,12745,12730,12740,141177
20200624,1341,12740,12750,12735,12745,117909
20200624,1342,12750,12750,12735,12740,130140
20200624,1343,12740,12750,12740,12740,221345
20200624,1344,12740,12740,12720,12725,218161
20200624,1345,12725,12735,12710,12710,148130
20200624,1346,12715,12730,12710,12725,119731
20200624,1347,12720,12735,12720,12730,175626
20200624,1348,12735,12735,12715,12715,201489
20200624,1349,12715,12735,12715,12725,42465
20200624,1350,12730,12730,12705,12710,155141
20200624,1351,12705,12720,12690,12695,248372
20200624,1352,12695,12720,12695,12715,143884
20200624,1353,12715,12725,12700,12705,266374
20200624,1354,12700,12715,12700,12705,67671
20200624,1355,12710,12715,12705,12710,117243
20200624,1356,12710,12725,12700,12705,270189
20200624,1357,12705,12715,12705,12710,109743
20200624,1358,12710,12715,12705,12710,20450
20200624,1359,12710,12710,12695,12695,91930
20200624,1400,12700,12715,12690,12710,95091
20200624,1401,12710,12710,12690,12700,100089
20200624,1402,12700,12700,12690,12690,57320
20200624,1403,12690,12695,12680,12690,67870
20200624,1404,12690,12700,12665,12675,91261
20200624,1405,12675,12690,12670,12670,833169
20200624,1406,12670,12685,12660,12680,198887
20200624,1407,12680,12685,12670,12675,96345
20200624,1408,12675,12675,12655,12660,148585
20200624,1409,12660,12675,12655,12665,146565
20200624,1410,12670,12675,12660,12670,95557
20200624,1411,12670,12675,12660,12670,86079
20200624,1412,12670,12670,12640,12645,244758
20200624,1413,12645,12645,12615,12625,368860
20200624,1414,12625,12645,12620,12625,240327
20200624,1415,12630,12640,12620,12625,164867
20200624,1416,12625,12630,12615,12625,187674
20200624,1417,12625,12640,12625,12630,276907
20200624,1418,12630,12655,12620,12645,165067
20200624,1419,12645,12650,12630,12640,187743
20200624,1420,12635,12655,12630,12650,116970
20200624,1421,12655,12670,12650,12665,239208
20200624,1422,12665,12670,12645,12655,248024
20200624,1423,12655,12655,12645,12655,49489
20200624,1424,12650,12665,12645,12655,171899
20200624,1425,12660,12660,12640,12650,220610
20200624,1426,12645,12675,12645,12665,224772
20200624,1427,12665,12675,12655,12665,102207
20200624,1428,12665,12670,12660,12665,84023
20200624,1429,12660,12665,12655,12660,188110
20200624,1430,12660,12665,12645,12645,136088
20200624,1431,12640,12660,12635,12655,139960
20200624,1432,12655,12675,12655,12670,137602
20200624,1433,12665,12675,12660,12670,52805
20200624,1434,12670,12690,12665,12685,212431
20200624,1435,12690,12695,12685,12690,98710
20200624,1436,12685,12690,12680,12685,114067
20200624,1437,12680,12685,12675,12685,158740
20200624,1438,12685,12695,12685,12685,263524
20200624,1439,12690,12705,12690,12700,196489
20200624,1440,12705,12705,12690,12690,193636
20200624,1441,12695,12700,12690,12695,68756
20200624,1442,12690,12695,12685,12690,176007
20200624,1443,12690,12705,12690,12700,205719
20200624,1444,12700,12705,12690,12700,57431
20200624,1445,12700,12705,12695,12700,129032
20200624,1446,12700,12705,12690,12695,152860
20200624,1447,12695,12695,12690,12695,46465
20200624,1448,12690,12695,12685,12690,69283
20200624,1449,12690,12720,12690,12715,305479
20200624,1450,12715,12715,12685,12690,277399
20200624,1451,12690,12700,12685,12685,145031
20200624,1452,12685,12690,12680,12685,99447
20200624,1453,12680,12685,12670,12680,160764
20200624,1454,12675,12685,12675,12685,47335
20200624,1455,12690,12695,12685,12695,162677
20200624,1456,12695,12705,12690,12690,75958
20200624,1457,12690,12700,12685,12695,106283
20200624,1458,12695,12700,12690,12695,61362
20200624,1459,12695,12700,12680,12680,52304
20200624,1500,12680,12685,12675,12675,88017
20200624,1501,12675,12675,12645,12645,219237
20200624,1502,12650,12665,12645,12660,212061
20200624,1503,12655,12670,12650,12650,263267
20200624,1504,12650,12665,12645,12660,198434
20200624,1505,12660,12665,12650,12655,156971
20200624,1506,12655,12670,12645,12660,142138
20200624,1507,12665,12675,12665,12670,48501
20200624,1508,12670,12690,12670,12685,134207
20200624,1509,12685,12695,12680,12690,92803
20200624,1510,12690,12695,12680,12680,101513
20200624,1511,12680,12690,12680,12680,55171
20200624,1512,12680,12680,12665,12670,56858
20200624,1513,12670,12675,12665,12675,216148
20200624,1514,12675,12675,12655,12655,72819
20200624,1515,12655,12670,12655,12665,60334
20200624,1516,12660,12670,12655,12660,300020
20200624,1517,12660,12665,12655,12655,387388
20200624,1518,12655,12660,12645,12650,312638
20200624,1519,12645,12650,12630,12635,273169
20200624,1520,12640,12645,12635,12645,285216
20200624,1530,12630,12630,12630,12630,521323