날짜,시간,시가,고가,저가,종가,거래량
20200625,0901,12210,12265,12185,12240,1734144
20200625,0902,12240,12255,12145,12145,983731
20200625,0903,12145,12230,12135,12225,993854
20200625,0904,12225,12255,12215,12245,831211
20200625,0905,12245,12275,12240,12270,795203
20200625,0906,12275,12310,12270,12285,1394235
20200625,0907,12285,12300,12245,12275,906849
20200625,0908,12275,12280,12250,12260,292452
20200625,0909,12260,12270,12240,12245,555811
20200625,0910,12245,12280,12220,12245,530670
20200625,0911,12245,12260,12230,12260,313260
20200625,0912,12255,12285,12245,12250,505701
20200625,0913,12245,12260,12235,12235,258599
20200625,0914,12240,12245,12205,12225,757351
20200625,0915,12220,12230,12200,12210,477153
20200625,0916,12205,12275,12200,12275,472719
20200625,0917,12275,12310,12260,12290,829036
20200625,0918,12290,12315,12285,12300,688484
20200625,0919,12305,12305,12275,12290,348841
20200625,0920,12290,12340,12290,12335,437657
20200625,0921,12335,12340,12290,12295,409974
20200625,0922,12300,12325,12300,12305,208013
20200625,0923,12305,12315,12290,12305,243103
20200625,0924,12305,12325,12300,12315,282968
20200625,0925,12315,12330,12300,12310,279602
20200625,0926,12305,12310,12290,12290,264750
20200625,0927,12295,12320,12290,12305,331540
20200625,0928,12310,12340,12310,12335,428953
20200625,0929,12335,12335,12320,12325,232317
20200625,0930,12330,12350,12325,12330,404249
20200625,0931,12335,12340,12325,12335,108534
20200625,0932,12335,12370,12330,12365,345917
20200625,0933,12365,12385,12355,12355,462692
20200625,0934,12360,12365,12350,12355,342486
20200625,0935,12355,12360,12350,12355,188375
20200625,0936,12355,12360,12320,12335,407726
20200625,0937,12330,12345,12320,12340,266942
20200625,0938,12340,12340,12310,12320,236853
20200625,0939,12320,12320,12300,12310,275543
20200625,0940,12315,12345,12310,12330,255220
20200625,0941,12330,12335,12320,12325,170077
20200625,0942,12325,12325,12290,12305,438900
20200625,0943,12305,12310,12255,12260,609569
20200625,0944,12260,12285,12260,12275,235154
20200625,0945,12275,12280,12255,12265,363392
20200625,0946,12270,12290,12270,12280,253976
20200625,0947,12285,12330,12285,12325,487683
20200625,0948,12325,12360,12325,12340,704617
20200625,0949,12345,12355,12335,12345,304318
20200625,0950,12345,12350,12330,12340,219430
20200625,0951,12335,12340,12310,12330,264048
20200625,0952,12330,12350,12320,12345,194830
20200625,0953,12345,12350,12330,12345,195391
20200625,0954,12345,12365,12340,12355,404722
20200625,0955,12355,12360,12345,12355,255762
20200625,0956,12355,12370,12335,12370,591465
20200625,0957,12370,12375,12345,12355,312959
20200625,0958,12350,12360,12345,12355,90260
20200625,0959,12360,12365,12350,12355,278773
20200625,1000,12350,12355,12320,12330,355700
20200625,1001,12325,12370,12325,12350,470571
20200625,1002,12355,12370,12345,12355,165195
20200625,1003,12355,12370,12350,12355,158923
20200625,1004,12360,12395,12360,12390,588261
20200625,1005,12390,12390,12370,12375,216483
20200625,1006,12375,12380,12350,12360,362978
20200625,1007,12360,12360,12345,12350,159406
20200625,1008,12350,12365,12340,12345,144199
20200625,1009,12340,12360,12340,12350,145073
20200625,1010,12345,12355,12320,12325,296740
20200625,1011,12320,12330,12295,12295,495156
20200625,1012,12300,12300,12275,12290,368131
20200625,1013,12290,12310,12285,12305,328629
20200625,1014,12305,12310,12285,12290,393675
20200625,1015,12290,12300,12285,12290,221078
20200625,1016,12290,12315,12285,12305,127144
20200625,1017,12305,12310,12280,12290,569637
20200625,1018,12290,12295,12265,12265,306215
20200625,1019,12270,12290,12265,12285,179259
20200625,1020,12280,12290,12275,12290,124714
20200625,1021,12290,12305,12280,12285,332700
20200625,1022,12285,12295,12280,12290,122123
20200625,1023,12290,12295,12275,12295,502383
20200625,1024,12295,12310,12280,12305,163865
20200625,1025,12305,12315,12300,12305,519020
20200625,1026,12305,12305,12280,12280,309860
20200625,1027,12285,12285,12245,12250,961812
20200625,1028,12250,12265,12240,12250,399782
20200625,1029,12255,12255,12225,12240,443987
20200625,1030,12240,12255,12235,12240,354304
20200625,1031,12240,12240,12205,12220,852016
20200625,1032,12215,12230,12210,12220,376200
20200625,1033,12225,12240,12215,12240,262373
20200625,1034,12235,12235,12220,12230,275982
20200625,1035,12225,12235,12210,12230,369266
20200625,1036,12225,12225,12210,12215,177520
20200625,1037,12215,12215,12190,12195,683413
20200625,1038,12195,12210,12185,12195,354099
20200625,1039,12200,12210,12195,12200,166148
20200625,1040,12200,12205,12180,12195,330969
20200625,1041,12195,12195,12155,12160,685042
20200625,1042,12160,12170,12150,12160,378883
20200625,1043,12165,12180,12140,12175,638507
20200625,1044,12175,12175,12150,12150,299559
20200625,1045,12150,12165,12145,12155,341323
20200625,1046,12160,12165,12140,12160,216753
20200625,1047,12160,12210,12160,12200,668273
20200625,1048,12200,12205,12185,12195,244438
20200625,1049,12200,12200,12180,12195,287871
20200625,1050,12200,12200,12180,12180,197331
20200625,1051,12185,12200,12180,12200,214814
20200625,1052,12200,12200,12180,12195,142616
20200625,1053,12200,12200,12180,12195,178627
20200625,1054,12200,12205,12175,12200,363601
20200625,1055,12200,12200,12180,12185,282366
20200625,1056,12180,12190,12165,12170,480745
20200625,1057,12170,12195,12165,12185,696187
20200625,1058,12185,12190,12170,12180,232500
20200625,1059,12180,12180,12155,12165,372882
20200625,1100,12165,12170,12150,12160,453063
20200625,1101,12160,12165,12140,12150,349635
20200625,1102,12155,12160,12145,12160,363229
20200625,1103,12160,12170,12150,12170,232324
20200625,1104,12165,12170,12130,12135,497222
20200625,1105,12135,12135,12115,12120,426466
20200625,1106,12115,12145,12110,12140,411069
20200625,1107,12140,12145,12125,12140,164554
20200625,1108,12140,12145,12125,12145,389683
20200625,1109,12145,12150,12135,12140,162152
20200625,1110,12140,12145,12100,12110,1066770
20200625,1111,12105,12110,12080,12080,642230
20200625,1112,12080,12085,12060,12080,558822
20200625,1113,12080,12100,12065,12070,409420
20200625,1114,12065,12085,12060,12080,202586
20200625,1115,12075,12080,12065,12070,212773
20200625,1116,12065,12090,12065,12090,300587
20200625,1117,12095,12095,12070,12090,287387
20200625,1118,12090,12120,12085,12115,347197
20200625,1119,12115,12145,12105,12135,329551
20200625,1120,12130,12140,12125,12135,305459
20200625,1121,12135,12140,12120,12140,310576
20200625,1122,12140,12160,12135,12145,448799
20200625,1123,12140,12145,12135,12140,176799
20200625,1124,12135,12140,12130,12135,103976
20200625,1125,12130,12135,12120,12135,153602
20200625,1126,12135,12135,12115,12135,72925
20200625,1127,12130,12150,12120,12145,189265
20200625,1128,12150,12165,12145,12155,265401
20200625,1129,12150,12165,12150,12160,284547
20200625,1130,12160,12170,12150,12155,148854
20200625,1131,12155,12160,12145,12160,126045
20200625,1132,12155,12165,12140,12140,182728
20200625,1133,12145,12160,12145,12155,70427
20200625,1134,12155,12165,12150,12155,103607
20200625,1135,12160,12170,12145,12150,98778
20200625,1136,12145,12145,12120,12120,153943
20200625,1137,12120,12155,12120,12150,245017
20200625,1138,12145,12160,12140,12150,141073
20200625,1139,12150,12170,12145,12155,206711
20200625,1140,12155,12165,12155,12160,111333
20200625,1141,12160,12170,12155,12165,333944
20200625,1142,12160,12180,12160,12175,306163
20200625,1143,12175,12175,12165,12170,35433
20200625,1144,12170,12170,12160,12165,114007
20200625,1145,12165,12170,12150,12160,110626
20200625,1146,12160,12165,12145,12150,105550
20200625,1147,12155,12165,12150,12165,49017
20200625,1148,12160,12165,12150,12155,42123
20200625,1149,12160,12160,12140,12145,119768
20200625,1150,12150,12160,12135,12145,93134
20200625,1151,12145,12150,12130,12145,45383
20200625,1152,12140,12140,12130,12135,85602
20200625,1153,12135,12140,12130,12140,45888
20200625,1154,12135,12145,12130,12135,62445
20200625,1155,12135,12140,12105,12110,299488
20200625,1156,12110,12115,12100,12110,164033
20200625,1157,12110,12120,12105,12120,97393
20200625,1158,12120,12130,12120,12125,147173
20200625,1159,12125,12160,12125,12160,217311
20200625,1200,12165,12165,12150,12155,277844
20200625,1201,12155,12170,12155,12155,120348
20200625,1202,12155,12155,12140,12140,112611
20200625,1203,12140,12145,12135,12140,57810
20200625,1204,12140,12145,12130,12135,98074
20200625,1205,12140,12145,12135,12140,61542
20200625,1206,12145,12170,12140,12165,148019
20200625,1207,12165,12175,12155,12155,194239
20200625,1208,12150,12160,12150,12150,356788
20200625,1209,12145,12155,12140,12150,257265
20200625,1210,12150,12155,12135,12140,77892
20200625,1211,12140,12150,12135,12150,71828
20200625,1212,12150,12155,12145,12155,18525
20200625,1213,12155,12165,12155,12155,61705
20200625,1214,12155,12165,12150,12155,80935
20200625,1215,12155,12155,12150,12155,32784
20200625,1216,12155,12160,12145,12155,64723
20200625,1217,12155,12155,12140,12145,113384
20200625,1218,12140,12145,12140,12145,66689
20200625,1219,12145,12145,12135,12140,42190
20200625,1220,12140,12140,12125,12125,126807
20200625,1221,12125,12130,12115,12120,115105
20200625,1222,12120,12120,12095,12095,493574
20200625,1223,12095,12105,12090,12100,115463
20200625,1224,12095,12110,12095,12100,259970
20200625,1225,12100,12115,12100,12110,126255
20200625,1226,12110,12110,12080,12080,212209
20200625,1227,12080,12100,12080,12095,66375
20200625,1228,12100,12115,12095,12100,135967
20200625,1229,12100,12115,12100,12110,56212
20200625,1230,12110,12120,12105,12105,137046
20200625,1231,12105,12125,12105,12120,155953
20200625,1232,12120,12120,12100,12115,122025
20200625,1233,12110,12120,12105,12105,97954
20200625,1234,12105,12110,12095,12095,177981
20200625,1235,12100,12100,12085,12085,211223
20200625,1236,12090,12090,12075,12080,212377
20200625,1237,12080,12085,12075,12085,61955
20200625,1238,12085,12090,12065,12080,311705
20200625,1239,12080,12090,12080,12085,76216
20200625,1240,12090,12090,12080,12085,95891
20200625,1241,12085,12085,12075,12085,120467
20200625,1242,12085,12100,12085,12100,73067
20200625,1243,12100,12100,12085,12090,86092
20200625,1244,12090,12095,12080,12085,199176
20200625,1245,12085,12090,12080,12085,128874
20200625,1246,12085,12110,12080,12105,145989
20200625,1247,12105,12105,12070,12075,231986
20200625,1248,12070,12070,12035,12050,767846
20200625,1249,12045,12065,12045,12060,167067
20200625,1250,12055,12070,12055,12060,184494
20200625,1251,12060,12065,12050,12055,118470
20200625,1252,12055,12085,12055,12080,120987
20200625,1253,12080,12120,12080,12110,398461
20200625,1254,12105,12115,12105,12115,211545
20200625,1255,12110,12115,12105,12115,123289
20200625,1256,12115,12140,12105,12140,321602
20200625,1257,12135,12140,12125,12130,101270
20200625,1258,12130,12135,12125,12130,172347
20200625,1259,12130,12135,12120,12125,190667
20200625,1300,12125,12145,12125,12135,350610
20200625,1301,12135,12140,12130,12130,171571
20200625,1302,12135,12140,12130,12130,147207
20200625,1303,12130,12130,12120,12125,110722
20200625,1304,12125,12130,12120,12130,28367
20200625,1305,12125,12130,12110,12110,66805
20200625,1306,12115,12125,12110,12115,89974
20200625,1307,12115,12145,12110,12145,296085
20200625,1308,12145,12150,12140,12140,273057
20200625,1309,12140,12150,12130,12145,101265
20200625,1310,12145,12155,12140,12150,161976
20200625,1311,12155,12170,12145,12165,356271
20200625,1312,12165,12165,12135,12140,116411
20200625,1313,12140,12150,12130,12145,142306
20200625,1314,12145,12150,12140,12145,41303
20200625,1315,12140,12150,12135,12135,87595
20200625,1316,12140,12145,12120,12125,149194
20200625,1317,12125,12135,12120,12125,128540
20200625,1318,12125,12135,12120,12135,61688
20200625,1319,12135,12135,12120,12125,56669
20200625,1320,12125,12130,12090,12095,284522
20200625,1321,12095,12110,12095,12110,55191
20200625,1322,12110,12115,12105,12115,55928
20200625,1323,12115,12125,12090,12095,183362
20200625,1324,12095,12110,12090,12105,204385
20200625,1325,12100,12110,12100,12105,41364
20200625,1326,12105,12115,12090,12110,143642
20200625,1327,12110,12110,12100,12105,146659
20200625,1328,12110,12115,12105,12110,47634
20200625,1329,12110,12115,12100,12105,109372
20200625,1330,12105,12110,12100,12105,113506
20200625,1331,12105,12110,12090,12100,127548
20200625,1332,12095,12100,12065,12090,371073
20200625,1333,12095,12105,12090,12105,260860
20200625,1334,12100,12120,12100,12110,200266
20200625,1335,12110,12115,12100,12115,154046
20200625,1336,12110,12110,12090,12090,85438
20200625,1337,12090,12090,12075,12085,262192
20200625,1338,12085,12095,12080,12090,130954
20200625,1339,12090,12090,12065,12075,425204
20200625,1340,12075,12085,12075,12075,94440
20200625,1341,12070,12075,12060,12065,185090
20200625,1342,12065,12075,12060,12065,127591
20200625,1343,12065,12080,12060,12080,148680
20200625,1344,12075,12080,12065,12065,68454
20200625,1345,12070,12070,12050,12055,299938
20200625,1346,12055,12065,12045,12050,283173
20200625,1347,12045,12050,12035,12050,385636
20200625,1348,12050,12055,12045,12050,281377
20200625,1349,12055,12055,12015,12030,535919
20200625,1350,12025,12035,12025,12035,223108
20200625,1351,12035,12040,12025,12035,99410
20200625,1352,12035,12055,12035,12055,69140
20200625,1353,12055,12070,12050,12065,151857
20200625,1354,12065,12065,12050,12060,224381
20200625,1355,12055,12065,12055,12060,220706
20200625,1356,12060,12060,12045,12050,86990
20200625,1357,12050,12050,12040,12050,94089
20200625,1358,12045,12065,12045,12060,74167
20200625,1359,12060,12060,12050,12055,166807
20200625,1400,12055,12070,12055,12070,272754
20200625,1401,12065,12075,12055,12070,111537
20200625,1402,12070,12075,12065,12065,104895
20200625,1403,12070,12070,12050,12055,96139
20200625,1404,12055,12060,12050,12060,19696
20200625,1405,12060,12065,12050,12060,58523
20200625,1406,12060,12070,12060,12065,52686
20200625,1407,12065,12065,12050,12050,82681
20200625,1408,12050,12080,12050,12075,370153
20200625,1409,12075,12075,12045,12050,197064
20200625,1410,12055,12095,12055,12080,453294
20200625,1411,12080,12080,12070,12075,193087
20200625,1412,12080,12080,12065,12075,159141
20200625,1413,12070,12075,12065,12070,76109
20200625,1414,12070,12080,12060,12065,133621
20200625,1415,12060,12065,12050,12065,131039
20200625,1416,12065,12070,12060,12070,121316
20200625,1417,12070,12070,12055,12060,124027
20200625,1418,12060,12065,12055,12065,20945
20200625,1419,12065,12065,12050,12055,154129
20200625,1420,12055,12065,12050,12055,159764
20200625,1421,12060,12065,12055,12065,73022
20200625,1422,12065,12065,12055,12060,40405
20200625,1423,12060,12060,12055,12060,52346
20200625,1424,12055,12085,12045,12075,360738
20200625,1425,12070,12080,12065,12080,75653
20200625,1426,12080,12085,12075,12085,98802
20200625,1427,12080,12095,12080,12090,201569
20200625,1428,12090,12105,12080,12095,358116
20200625,1429,12095,12120,12090,12115,445732
20200625,1430,12115,12130,12115,12120,560960
20200625,1431,12120,12145,12120,12125,474466
20200625,1432,12125,12125,12105,12120,343837
20200625,1433,12115,12120,12105,12110,266341
20200625,1434,12115,12130,12110,12120,261139
20200625,1435,12120,12140,12115,12140,258074
20200625,1436,12135,12155,12135,12135,841913
20200625,1437,12140,12145,12110,12115,251735
20200625,1438,12115,12120,12105,12110,311015
20200625,1439,12110,12125,12105,12115,168707
20200625,1440,12120,12125,12100,12105,140761
20200625,1441,12100,12110,12095,12100,134073
20200625,1442,12100,12115,12095,12095,194583
20200625,1443,12095,12110,12085,12110,202058
20200625,1444,12110,12125,12105,12125,114354
20200625,1445,12125,12130,12105,12110,54641
20200625,1446,12115,12130,12115,12130,322922
20200625,1447,12130,12135,12120,12125,176466
20200625,1448,12125,12140,12125,12130,134264
20200625,1449,12135,12135,12115,12120,166668
20200625,1450,12120,12125,12105,12105,82101
20200625,1451,12110,12115,12105,12110,88360
20200625,1452,12110,12125,12105,12110,226788
20200625,1453,12115,12115,12090,12090,199932
20200625,1454,12090,12100,12085,12090,125504
20200625,1455,12085,12095,12085,12090,75610
20200625,1456,12090,12100,12085,12095,58090
20200625,1457,12095,12100,12090,12100,31512
20200625,1458,12100,12100,12090,12095,15606
20200625,1459,12090,12095,12080,12090,208901
20200625,1500,12090,12095,12075,12090,264692
20200625,1501,12085,12125,12085,12115,419127
20200625,1502,12115,12130,12105,12115,302930
20200625,1503,12115,12120,12065,12075,403417
20200625,1504,12075,12095,12075,12095,255397
20200625,1505,12095,12105,12085,12095,181382
20200625,1506,12095,12100,12075,12085,170242
20200625,1507,12080,12085,12055,12060,328197
20200625,1508,12060,12070,12055,12065,137006
20200625,1509,12065,12070,12060,12060,296454
20200625,1510,12060,12075,12055,12065,154950
20200625,1511,12065,12080,12060,12075,143374
20200625,1512,12070,12070,12055,12060,189821
20200625,1513,12060,12065,12055,12065,282883
20200625,1514,12065,12065,12040,12040,489990
20200625,1515,12045,12055,12020,12025,414367
20200625,1516,12025,12040,12015,12015,459350
20200625,1517,12010,12035,12010,12035,399897
20200625,1518,12030,12045,12025,12030,221525
20200625,1519,12030,12035,12020,12030,187185
20200625,1520,12025,12035,12020,12020,340109
20200625,1530,11955,11955,11955,11955,1694769