날짜,시간,시가,고가,저가,종가,거래량
20200626,0901,12230,12245,12180,12185,2283834
20200626,0902,12185,12210,12170,12180,1194837
20200626,0903,12180,12210,12160,12195,855650
20200626,0904,12190,12195,12145,12165,651678
20200626,0905,12165,12180,12155,12165,371506
20200626,0906,12165,12190,12160,12185,463565
20200626,0907,12185,12215,12180,12210,933636
20200626,0908,12210,12210,12155,12180,639681
20200626,0909,12185,12200,12175,12185,247847
20200626,0910,12185,12215,12185,12195,679650
20200626,0911,12195,12205,12185,12200,486032
20200626,0912,12195,12210,12180,12185,549713
20200626,0913,12185,12190,12170,12170,397297
20200626,0914,12170,12175,12140,12145,694902
20200626,0915,12145,12150,12135,12150,499089
20200626,0916,12150,12150,12125,12125,296665
20200626,0917,12130,12140,12120,12140,278801
20200626,0918,12135,12165,12135,12165,456812
20200626,0919,12160,12180,12160,12160,244825
20200626,0920,12160,12165,12140,12140,250805
20200626,0921,12140,12155,12130,12145,72561
20200626,0922,12150,12170,12150,12155,178323
20200626,0923,12155,12155,12140,12150,121166
20200626,0924,12155,12165,12135,12160,356246
20200626,0925,12155,12160,12140,12140,306224
20200626,0926,12145,12150,12120,12145,442603
20200626,0927,12145,12145,12110,12130,365978
20200626,0928,12130,12130,12105,12115,215987
20200626,0929,12115,12145,12115,12135,226911
20200626,0930,12135,12140,12125,12125,198534
20200626,0931,12130,12130,12090,12095,439028
20200626,0932,12095,12100,12085,12090,296510
20200626,0933,12090,12095,12075,12090,256515
20200626,0934,12090,12110,12080,12100,355199
20200626,0935,12095,12110,12090,12105,135936
20200626,0936,12105,12105,12075,12080,334948
20200626,0937,12080,12080,12040,12055,620548
20200626,0938,12055,12065,12035,12065,365221
20200626,0939,12065,12075,12055,12065,189517
20200626,0940,12065,12070,12050,12055,140942
20200626,0941,12060,12090,12050,12090,264663
20200626,0942,12085,12110,12080,12105,331960
20200626,0943,12110,12140,12110,12140,500043
20200626,0944,12140,12155,12135,12145,496638
20200626,0945,12145,12165,12145,12160,370996
20200626,0946,12155,12170,12155,12160,453866
20200626,0947,12155,12165,12140,12155,318171
20200626,0948,12155,12155,12145,12150,182885
20200626,0949,12150,12160,12140,12140,191015
20200626,0950,12140,12145,12125,12135,156230
20200626,0951,12140,12165,12135,12155,291890
20200626,0952,12160,12170,12150,12150,414815
20200626,0953,12155,12165,12150,12155,96177
20200626,0954,12155,12160,12145,12150,234369
20200626,0955,12150,12165,12135,12160,480252
20200626,0956,12165,12210,12160,12205,1479725
20200626,0957,12200,12215,12195,12205,639575
20200626,0958,12200,12210,12190,12195,306798
20200626,0959,12195,12205,12185,12195,333371
20200626,1000,12195,12205,12185,12200,228915
20200626,1001,12205,12205,12185,12190,438968
20200626,1002,12185,12190,12165,12170,160443
20200626,1003,12170,12180,12165,12165,112111
20200626,1004,12165,12175,12155,12160,195998
20200626,1005,12155,12165,12140,12150,190459
20200626,1006,12155,12180,12150,12180,204960
20200626,1007,12180,12200,12180,12190,227398
20200626,1008,12190,12205,12185,12190,258948
20200626,1009,12190,12195,12160,12175,118054
20200626,1010,12170,12185,12160,12180,147640
20200626,1011,12185,12205,12180,12190,558170
20200626,1012,12195,12205,12185,12205,240759
20200626,1013,12200,12220,12195,12220,717579
20200626,1014,12215,12220,12195,12200,210510
20200626,1015,12200,12205,12185,12190,209341
20200626,1016,12200,12200,12165,12175,252372
20200626,1017,12175,12190,12170,12180,126684
20200626,1018,12175,12210,12175,12195,395901
20200626,1019,12195,12205,12190,12205,283920
20200626,1020,12205,12215,12190,12200,397785
20200626,1021,12200,12210,12190,12210,343284
20200626,1022,12215,12220,12185,12195,303118
20200626,1023,12195,12200,12185,12185,70530
20200626,1024,12185,12185,12170,12185,292614
20200626,1025,12180,12195,12175,12180,78816
20200626,1026,12180,12190,12155,12155,267344
20200626,1027,12160,12170,12150,12150,116610
20200626,1028,12155,12160,12140,12140,282406
20200626,1029,12145,12155,12140,12145,209077
20200626,1030,12145,12150,12135,12150,309959
20200626,1031,12150,12165,12130,12130,254787
20200626,1032,12135,12140,12120,12135,415028
20200626,1033,12135,12135,12105,12110,306083
20200626,1034,12110,12115,12095,12110,363484
20200626,1035,12110,12135,12105,12125,349413
20200626,1036,12120,12120,12100,12105,265387
20200626,1037,12105,12115,12085,12105,290391
20200626,1038,12105,12105,12080,12090,406897
20200626,1039,12090,12115,12080,12100,218798
20200626,1040,12105,12125,12100,12120,443657
20200626,1041,12120,12135,12115,12135,301220
20200626,1042,12135,12150,12135,12140,243781
20200626,1043,12140,12140,12115,12120,228813
20200626,1044,12120,12145,12120,12140,286790
20200626,1045,12140,12150,12135,12140,94030
20200626,1046,12145,12150,12135,12145,193104
20200626,1047,12145,12185,12145,12175,550052
20200626,1048,12175,12185,12175,12180,211044
20200626,1049,12180,12190,12175,12180,287147
20200626,1050,12175,12190,12175,12180,124562
20200626,1051,12185,12195,12185,12190,202349
20200626,1052,12190,12195,12190,12195,249015
20200626,1053,12190,12210,12190,12205,474137
20200626,1054,12205,12215,12200,12215,519660
20200626,1055,12215,12215,12205,12210,464686
20200626,1056,12215,12220,12205,12210,213738
20200626,1057,12210,12215,12205,12210,228785
20200626,1058,12210,12215,12205,12210,129198
20200626,1059,12210,12235,12210,12235,1057462
20200626,1100,12240,12255,12230,12245,1131151
20200626,1101,12250,12255,12225,12240,475969
20200626,1102,12240,12245,12235,12245,101111
20200626,1103,12240,12250,12225,12225,217320
20200626,1104,12230,12235,12220,12225,264940
20200626,1105,12225,12230,12210,12215,185123
20200626,1106,12215,12235,12205,12230,163313
20200626,1107,12230,12255,12230,12240,493779
20200626,1108,12245,12245,12225,12235,235903
20200626,1109,12235,12250,12230,12245,108059
20200626,1110,12245,12245,12225,12225,149480
20200626,1111,12230,12245,12220,12235,138853
20200626,1112,12235,12235,12225,12225,62963
20200626,1113,12225,12230,12210,12220,137981
20200626,1114,12220,12220,12215,12220,41888
20200626,1115,12220,12220,12200,12210,140576
20200626,1116,12215,12220,12210,12215,124690
20200626,1117,12215,12220,12205,12205,40543
20200626,1118,12205,12205,12185,12190,297098
20200626,1119,12195,12195,12185,12190,132331
20200626,1120,12190,12195,12180,12190,92802
20200626,1121,12195,12205,12190,12205,131428
20200626,1122,12200,12205,12190,12200,120365
20200626,1123,12195,12200,12190,12190,29464
20200626,1124,12195,12205,12180,12180,218609
20200626,1125,12185,12195,12180,12195,20545
20200626,1126,12190,12210,12185,12205,211081
20200626,1127,12205,12220,12205,12220,121016
20200626,1128,12220,12230,12215,12225,170982
20200626,1129,12225,12230,12215,12225,140059
20200626,1130,12230,12235,12215,12220,58439
20200626,1131,12225,12235,12215,12230,115944
20200626,1132,12230,12240,12225,12225,77227
20200626,1133,12225,12230,12220,12220,49193
20200626,1134,12225,12225,12210,12225,146299
20200626,1135,12225,12230,12220,12225,112109
20200626,1136,12230,12230,12200,12205,88621
20200626,1137,12205,12210,12195,12195,118170
20200626,1138,12200,12215,12195,12215,202771
20200626,1139,12215,12215,12205,12210,70475
20200626,1140,12210,12210,12195,12200,39034
20200626,1141,12205,12225,12200,12225,60482
20200626,1142,12225,12235,12220,12230,144081
20200626,1143,12230,12240,12230,12235,226214
20200626,1144,12235,12235,12210,12210,81545
20200626,1145,12215,12220,12210,12220,59069
20200626,1146,12220,12240,12215,12235,143886
20200626,1147,12235,12240,12230,12230,80690
20200626,1148,12230,12250,12230,12250,440450
20200626,1149,12255,12260,12245,12245,324256
20200626,1150,12245,12250,12235,12245,116544
20200626,1151,12245,12255,12240,12250,43353
20200626,1152,12255,12260,12245,12260,200805
20200626,1153,12255,12270,12255,12260,340691
20200626,1154,12265,12265,12250,12250,152367
20200626,1155,12250,12255,12245,12250,76383
20200626,1156,12255,12255,12235,12240,85099
20200626,1157,12240,12245,12235,12240,59087
20200626,1158,12245,12250,12235,12250,124945
20200626,1159,12250,12255,12245,12245,44831
20200626,1200,12245,12245,12235,12235,54659
20200626,1201,12240,12250,12235,12250,123634
20200626,1202,12250,12265,12245,12255,249257
20200626,1203,12255,12260,12245,12245,112134
20200626,1204,12250,12260,12245,12255,64665
20200626,1205,12255,12275,12255,12270,331276
20200626,1206,12275,12280,12265,12265,200067
20200626,1207,12270,12275,12255,12275,116648
20200626,1208,12275,12280,12270,12280,111787
20200626,1209,12280,12290,12270,12275,591076
20200626,1210,12280,12280,12265,12265,175463
20200626,1211,12265,12275,12260,12270,158039
20200626,1212,12270,12270,12260,12260,49293
20200626,1213,12265,12265,12240,12245,177752
20200626,1214,12250,12255,12245,12255,176467
20200626,1215,12255,12260,12235,12245,183312
20200626,1216,12245,12260,12235,12245,116142
20200626,1217,12245,12250,12240,12250,32252
20200626,1218,12250,12250,12230,12245,183626
20200626,1219,12240,12260,12240,12255,101714
20200626,1220,12255,12255,12245,12255,113002
20200626,1221,12260,12270,12250,12265,116557
20200626,1222,12265,12285,12265,12285,321654
20200626,1223,12285,12285,12270,12270,87787
20200626,1224,12270,12275,12260,12260,48306
20200626,1225,12265,12275,12265,12270,175888
20200626,1226,12270,12275,12265,12270,98912
20200626,1227,12270,12275,12260,12270,27716
20200626,1228,12270,12270,12260,12265,12960
20200626,1229,12265,12285,12265,12275,370257
20200626,1230,12275,12280,12265,12270,70424
20200626,1231,12275,12285,12270,12280,201674
20200626,1232,12280,12280,12265,12270,106781
20200626,1233,12270,12270,12250,12260,120723
20200626,1234,12255,12275,12255,12270,124361
20200626,1235,12265,12285,12265,12285,176941
20200626,1236,12285,12290,12275,12280,128013
20200626,1237,12280,12280,12275,12280,25923
20200626,1238,12280,12285,12275,12280,72679
20200626,1239,12285,12290,12275,12280,64626
20200626,1240,12285,12285,12275,12285,19463
20200626,1241,12285,12285,12275,12275,124755
20200626,1242,12270,12285,12270,12280,18113
20200626,1243,12280,12290,12275,12285,62387
20200626,1244,12280,12285,12270,12275,85451
20200626,1245,12275,12280,12265,12270,104483
20200626,1246,12270,12270,12260,12260,81357
20200626,1247,12265,12270,12265,12270,36332
20200626,1248,12270,12270,12265,12270,3283
20200626,1249,12265,12270,12260,12270,222152
20200626,1250,12270,12280,12270,12270,43345
20200626,1251,12275,12275,12265,12270,13739
20200626,1252,12270,12280,12270,12275,33094
20200626,1253,12275,12280,12275,12275,49603
20200626,1254,12275,12280,12265,12265,89070
20200626,1255,12265,12280,12265,12275,79520
20200626,1256,12275,12280,12275,12280,12975
20200626,1257,12280,12305,12275,12295,800917
20200626,1258,12295,12305,12295,12300,84006
20200626,1259,12295,12305,12295,12295,39047
20200626,1300,12295,12300,12285,12295,186114
20200626,1301,12295,12305,12290,12300,94796
20200626,1302,12300,12315,12295,12310,401012
20200626,1303,12305,12330,12305,12330,246120
20200626,1304,12325,12335,12325,12330,378152
20200626,1305,12335,12335,12320,12325,212782
20200626,1306,12320,12330,12320,12325,158113
20200626,1307,12325,12340,12325,12335,196277
20200626,1308,12335,12340,12330,12330,85377
20200626,1309,12330,12340,12330,12335,51307
20200626,1310,12335,12345,12330,12340,188498
20200626,1311,12345,12350,12335,12340,152667
20200626,1312,12335,12345,12330,12345,153045
20200626,1313,12340,12355,12340,12355,255702
20200626,1314,12350,12360,12345,12350,181024
20200626,1315,12345,12355,12330,12340,88108
20200626,1316,12340,12345,12335,12345,134206
20200626,1317,12345,12355,12340,12350,145388
20200626,1318,12350,12355,12345,12345,44254
20200626,1319,12345,12360,12345,12355,151524
20200626,1320,12355,12370,12350,12365,178874
20200626,1321,12365,12375,12365,12370,226445
20200626,1322,12370,12375,12365,12370,102467
20200626,1323,12370,12375,12370,12370,123241
20200626,1324,12370,12375,12360,12375,301495
20200626,1325,12375,12390,12370,12385,502384
20200626,1326,12385,12395,12380,12385,159015
20200626,1327,12385,12390,12380,12385,228248
20200626,1328,12385,12385,12370,12375,202580
20200626,1329,12375,12375,12355,12365,172072
20200626,1330,12365,12365,12355,12365,64253
20200626,1331,12365,12385,12365,12380,173487
20200626,1332,12385,12385,12365,12370,96945
20200626,1333,12370,12375,12360,12365,66307
20200626,1334,12365,12365,12345,12350,107839
20200626,1335,12350,12355,12340,12350,298641
20200626,1336,12350,12355,12340,12345,107350
20200626,1337,12345,12345,12335,12335,176491
20200626,1338,12340,12360,12335,12355,183673
20200626,1339,12355,12360,12350,12350,156984
20200626,1340,12350,12355,12345,12350,101696
20200626,1341,12350,12355,12350,12355,19835
20200626,1342,12355,12360,12350,12360,66623
20200626,1343,12355,12355,12340,12345,110674
20200626,1344,12345,12355,12340,12355,75762
20200626,1345,12350,12360,12345,12360,50877
20200626,1346,12360,12365,12355,12360,177305
20200626,1347,12360,12365,12345,12350,92556
20200626,1348,12350,12350,12340,12340,102755
20200626,1349,12345,12345,12320,12325,156620
20200626,1350,12325,12335,12320,12330,90247
20200626,1351,12325,12330,12310,12325,302957
20200626,1352,12325,12340,12320,12325,90486
20200626,1353,12330,12335,12320,12320,71578
20200626,1354,12325,12335,12320,12335,63790
20200626,1355,12335,12335,12325,12325,76888
20200626,1356,12325,12330,12325,12330,18108
20200626,1357,12330,12330,12320,12325,39527
20200626,1358,12325,12340,12320,12335,73490
20200626,1359,12335,12340,12325,12330,128643
20200626,1400,12330,12330,12305,12320,309073
20200626,1401,12320,12345,12315,12330,288576
20200626,1402,12330,12335,12325,12330,47277
20200626,1403,12330,12335,12310,12335,87797
20200626,1404,12330,12335,12325,12330,64902
20200626,1405,12330,12350,12320,12340,181274
20200626,1406,12335,12350,12335,12340,138374
20200626,1407,12335,12340,12330,12335,110306
20200626,1408,12335,12340,12330,12335,18727
20200626,1409,12335,12340,12325,12325,55286
20200626,1410,12330,12330,12320,12320,50704
20200626,1411,12325,12330,12320,12330,57843
20200626,1412,12330,12335,12325,12330,102414
20200626,1413,12330,12335,12330,12335,151931
20200626,1414,12330,12340,12330,12335,77635
20200626,1415,12335,12345,12330,12340,109502
20200626,1416,12335,12340,12330,12340,53280
20200626,1417,12340,12340,12335,12335,62590
20200626,1418,12335,12335,12310,12315,176727
20200626,1419,12315,12330,12315,12325,136856
20200626,1420,12330,12330,12315,12320,138822
20200626,1421,12320,12325,12315,12320,52330
20200626,1422,12325,12335,12320,12330,104689
20200626,1423,12330,12340,12325,12340,160521
20200626,1424,12340,12345,12330,12335,46982
20200626,1425,12330,12340,12330,12335,54466
20200626,1426,12330,12350,12330,12340,110124
20200626,1427,12340,12345,12335,12340,27646
20200626,1428,12340,12355,12340,12345,132555
20200626,1429,12340,12355,12340,12345,156425
20200626,1430,12345,12360,12345,12360,193134
20200626,1431,12365,12375,12360,12375,187986
20200626,1432,12375,12375,12360,12365,140884
20200626,1433,12360,12365,12355,12360,139511
20200626,1434,12360,12365,12350,12350,79347
20200626,1435,12350,12355,12345,12345,75046
20200626,1436,12340,12345,12310,12320,187098
20200626,1437,12320,12335,12320,12325,113858
20200626,1438,12325,12330,12315,12320,72072
20200626,1439,12325,12335,12320,12320,147710
20200626,1440,12320,12325,12315,12325,32118
20200626,1441,12325,12330,12320,12330,94692
20200626,1442,12330,12335,12330,12330,63596
20200626,1443,12330,12350,12330,12350,165062
20200626,1444,12350,12350,12340,12345,284940
20200626,1445,12345,12345,12335,12340,112165
20200626,1446,12335,12340,12325,12325,53966
20200626,1447,12325,12325,12310,12315,212111
20200626,1448,12315,12330,12315,12330,46798
20200626,1449,12325,12330,12320,12330,111226
20200626,1450,12330,12335,12325,12330,66246
20200626,1451,12330,12345,12325,12340,186247
20200626,1452,12340,12340,12320,12325,70931
20200626,1453,12325,12330,12310,12310,186520
20200626,1454,12310,12320,12310,12315,25554
20200626,1455,12320,12320,12305,12305,125010
20200626,1456,12305,12305,12285,12290,359859
20200626,1457,12290,12300,12290,12290,77657
20200626,1458,12290,12295,12275,12285,399329
20200626,1459,12285,12295,12275,12275,130752
20200626,1500,12280,12300,12275,12300,185476
20200626,1501,12300,12305,12275,12275,160648
20200626,1502,12275,12280,12250,12270,334036
20200626,1503,12265,12270,12250,12270,181655
20200626,1504,12265,12275,12260,12270,193308
20200626,1505,12270,12290,12265,12290,272321
20200626,1506,12290,12295,12285,12295,95104
20200626,1507,12290,12295,12285,12285,167803
20200626,1508,12285,12295,12280,12290,111018
20200626,1509,12290,12295,12275,12290,166522
20200626,1510,12290,12295,12285,12295,79237
20200626,1511,12290,12300,12265,12270,139274
20200626,1512,12265,12280,12255,12275,109637
20200626,1513,12275,12290,12275,12290,89362
20200626,1514,12280,12290,12280,12290,10239
20200626,1515,12285,12290,12270,12275,254629
20200626,1516,12270,12285,12270,12280,51241
20200626,1517,12275,12285,12275,12280,29362
20200626,1518,12280,12285,12275,12280,91878
20200626,1519,12280,12290,12280,12290,213915
20200626,1520,12285,12290,12280,12285,192491
20200626,1530,12280,12280,12280,12280,598520