날짜,시간,시가,고가,저가,종가,거래량
20200629,0901,11990,12005,11955,11965,1669344
20200629,0902,11960,11990,11905,11925,905416
20200629,0903,11920,11955,11910,11955,634148
20200629,0904,11955,12000,11940,11955,758998
20200629,0905,11945,11995,11945,11985,390077
20200629,0906,11990,12010,11970,12005,486110
20200629,0907,12010,12020,12000,12020,532405
20200629,0908,12020,12025,12010,12020,243829
20200629,0909,12020,12040,11995,12010,602241
20200629,0910,12010,12015,11970,12000,408927
20200629,0911,12000,12025,11995,12020,278022
20200629,0912,12015,12025,11985,12000,431193
20200629,0913,11995,12015,11960,11960,391548
20200629,0914,11960,11980,11950,11955,510732
20200629,0915,11955,11970,11935,11965,379420
20200629,0916,11960,11965,11940,11940,626286
20200629,0917,11940,11940,11920,11930,357372
20200629,0918,11930,11935,11905,11915,387044
20200629,0919,11915,11945,11905,11940,287878
20200629,0920,11940,11955,11930,11945,395144
20200629,0921,11945,11965,11940,11950,189636
20200629,0922,11950,11970,11940,11960,167056
20200629,0923,11960,11985,11955,11970,198468
20200629,0924,11970,11975,11955,11975,123184
20200629,0925,11970,11990,11965,11980,237886
20200629,0926,11980,12005,11975,12000,235834
20200629,0927,12000,12035,11995,12020,555695
20200629,0928,12020,12025,12005,12010,224050
20200629,0929,12015,12030,12010,12020,265281
20200629,0930,12020,12045,12020,12040,272228
20200629,0931,12045,12050,12020,12030,284467
20200629,0932,12030,12040,12025,12040,120731
20200629,0933,12035,12080,12035,12075,578809
20200629,0934,12075,12095,12055,12075,353432
20200629,0935,12080,12085,12070,12075,242590
20200629,0936,12075,12095,12070,12090,255605
20200629,0937,12085,12100,12060,12065,663901
20200629,0938,12070,12080,12055,12075,190217
20200629,0939,12075,12075,12045,12055,214066
20200629,0940,12055,12060,12045,12055,144071
20200629,0941,12055,12090,12050,12075,492686
20200629,0942,12075,12080,12065,12065,237607
20200629,0943,12065,12075,12060,12075,76303
20200629,0944,12075,12090,12070,12080,114698
20200629,0945,12080,12090,12065,12080,250474
20200629,0946,12085,12100,12075,12090,164829
20200629,0947,12090,12110,12085,12110,357478
20200629,0948,12105,12110,12095,12110,367360
20200629,0949,12110,12130,12100,12105,388766
20200629,0950,12105,12110,12090,12110,134042
20200629,0951,12105,12115,12100,12100,173911
20200629,0952,12100,12105,12085,12095,235780
20200629,0953,12095,12115,12095,12110,155556
20200629,0954,12105,12115,12090,12090,145694
20200629,0955,12090,12095,12080,12085,135569
20200629,0956,12085,12085,12065,12080,289061
20200629,0957,12080,12080,12055,12070,155696
20200629,0958,12065,12080,12060,12070,209927
20200629,0959,12070,12095,12065,12095,74574
20200629,1000,12090,12125,12090,12120,474703
20200629,1001,12120,12150,12115,12140,502125
20200629,1002,12145,12150,12130,12130,218694
20200629,1003,12130,12135,12110,12120,166321
20200629,1004,12120,12145,12120,12130,188640
20200629,1005,12125,12150,12125,12150,342114
20200629,1006,12145,12155,12135,12155,196166
20200629,1007,12150,12165,12145,12155,201061
20200629,1008,12160,12160,12140,12150,162679
20200629,1009,12150,12160,12135,12155,273067
20200629,1010,12150,12160,12145,12145,114659
20200629,1011,12150,12155,12140,12145,85912
20200629,1012,12150,12150,12125,12130,282963
20200629,1013,12130,12145,12125,12135,115676
20200629,1014,12135,12140,12130,12130,53802
20200629,1015,12130,12180,12130,12180,410933
20200629,1016,12180,12190,12160,12180,332988
20200629,1017,12180,12185,12165,12175,198734
20200629,1018,12170,12180,12170,12175,124795
20200629,1019,12180,12185,12170,12185,108163
20200629,1020,12180,12190,12170,12170,194456
20200629,1021,12175,12175,12160,12165,169317
20200629,1022,12165,12165,12150,12155,91196
20200629,1023,12155,12160,12140,12145,143325
20200629,1024,12140,12145,12130,12140,146981
20200629,1025,12135,12145,12125,12135,157856
20200629,1026,12135,12135,12120,12125,127006
20200629,1027,12125,12145,12120,12140,137564
20200629,1028,12140,12155,12135,12140,123305
20200629,1029,12140,12145,12130,12145,90149
20200629,1030,12145,12180,12145,12165,312598
20200629,1031,12165,12185,12165,12185,269767
20200629,1032,12185,12195,12160,12160,470839
20200629,1033,12165,12165,12140,12140,222009
20200629,1034,12140,12145,12130,12140,212102
20200629,1035,12140,12160,12120,12125,357347
20200629,1036,12120,12125,12095,12110,283292
20200629,1037,12105,12115,12100,12110,239682
20200629,1038,12110,12110,12080,12090,291402
20200629,1039,12085,12095,12080,12095,126762
20200629,1040,12090,12110,12090,12105,251436
20200629,1041,12105,12110,12085,12105,265054
20200629,1042,12105,12140,12105,12125,216114
20200629,1043,12125,12135,12110,12120,189653
20200629,1044,12120,12125,12110,12115,81124
20200629,1045,12115,12125,12110,12110,91222
20200629,1046,12120,12145,12110,12125,210335
20200629,1047,12125,12130,12115,12115,87577
20200629,1048,12115,12115,12100,12110,122293
20200629,1049,12110,12120,12105,12105,94227
20200629,1050,12105,12130,12100,12130,71812
20200629,1051,12130,12145,12125,12135,143225
20200629,1052,12130,12150,12130,12145,147920
20200629,1053,12150,12155,12135,12150,182296
20200629,1054,12150,12150,12130,12145,144579
20200629,1055,12145,12150,12130,12130,153453
20200629,1056,12130,12145,12125,12130,69703
20200629,1057,12130,12145,12120,12125,73697
20200629,1058,12120,12150,12115,12150,211330
20200629,1059,12150,12150,12135,12140,126274
20200629,1100,12135,12140,12130,12130,90057
20200629,1101,12135,12140,12110,12120,197557
20200629,1102,12120,12130,12110,12115,158897
20200629,1103,12115,12115,12095,12100,157016
20200629,1104,12100,12105,12085,12105,212824
20200629,1105,12100,12110,12090,12095,91446
20200629,1106,12100,12100,12085,12095,57455
20200629,1107,12095,12115,12090,12105,78967
20200629,1108,12105,12105,12095,12100,59829
20200629,1109,12105,12105,12090,12095,31158
20200629,1110,12095,12105,12090,12105,187299
20200629,1111,12105,12120,12100,12120,114999
20200629,1112,12125,12130,12120,12130,108610
20200629,1113,12130,12140,12120,12130,128846
20200629,1114,12130,12140,12130,12140,202798
20200629,1115,12140,12150,12140,12150,244824
20200629,1116,12155,12155,12130,12135,101979
20200629,1117,12135,12140,12130,12135,43980
20200629,1118,12130,12135,12125,12130,138147
20200629,1119,12130,12135,12120,12125,167624
20200629,1120,12125,12135,12115,12125,105073
20200629,1121,12125,12130,12120,12125,27872
20200629,1122,12125,12125,12110,12120,38558
20200629,1123,12120,12120,12110,12120,33630
20200629,1124,12120,12120,12100,12110,160982
20200629,1125,12110,12115,12100,12110,46126
20200629,1126,12110,12115,12105,12110,64487
20200629,1127,12110,12110,12100,12105,40943
20200629,1128,12105,12115,12100,12105,147884
20200629,1129,12105,12105,12090,12105,279264
20200629,1130,12100,12115,12095,12100,106518
20200629,1131,12100,12100,12080,12090,239364
20200629,1132,12090,12095,12075,12085,173212
20200629,1133,12080,12085,12065,12065,259041
20200629,1134,12065,12070,12045,12045,268202
20200629,1135,12045,12050,12040,12050,213942
20200629,1136,12050,12060,12040,12055,242243
20200629,1137,12055,12070,12055,12060,106028
20200629,1138,12060,12065,12050,12055,67538
20200629,1139,12055,12060,12040,12055,169789
20200629,1140,12055,12065,12040,12065,77920
20200629,1141,12065,12065,12045,12055,58328
20200629,1142,12055,12065,12040,12065,141991
20200629,1143,12060,12060,12045,12055,71381
20200629,1144,12050,12060,12040,12045,185966
20200629,1145,12045,12045,12030,12040,202431
20200629,1146,12040,12070,12030,12065,228478
20200629,1147,12060,12070,12060,12065,171708
20200629,1148,12065,12070,12055,12065,94342
20200629,1149,12060,12070,12060,12070,166741
20200629,1150,12070,12070,12060,12065,39747
20200629,1151,12070,12075,12065,12075,109957
20200629,1152,12075,12080,12065,12070,85393
20200629,1153,12070,12075,12065,12065,48005
20200629,1154,12070,12070,12040,12040,208259
20200629,1155,12045,12045,12010,12015,386234
20200629,1156,12015,12015,12000,12005,492230
20200629,1157,12005,12020,12000,12020,229584
20200629,1158,12020,12025,12010,12015,86952
20200629,1159,12015,12025,12010,12015,86600
20200629,1200,12015,12015,12000,12010,191314
20200629,1201,12010,12030,12005,12025,267908
20200629,1202,12025,12035,12020,12035,104530
20200629,1203,12035,12035,12015,12015,88571
20200629,1204,12015,12020,11995,11995,321598
20200629,1205,11995,12015,11990,12010,130497
20200629,1206,12010,12010,11995,12000,77749
20200629,1207,12005,12005,11980,11995,446756
20200629,1208,12000,12000,11980,11985,165747
20200629,1209,11985,12000,11980,11995,318979
20200629,1210,11995,12000,11980,11985,79243
20200629,1211,11985,11985,11970,11975,194155
20200629,1212,11975,11980,11970,11980,137986
20200629,1213,11975,11980,11965,11975,117819
20200629,1214,11970,11970,11935,11935,601381
20200629,1215,11940,11960,11925,11955,239464
20200629,1216,11955,11955,11940,11950,226130
20200629,1217,11955,11970,11950,11960,185566
20200629,1218,11960,11980,11960,11975,82067
20200629,1219,11975,11995,11970,11990,234521
20200629,1220,11985,11995,11980,11990,174548
20200629,1221,11995,12005,11985,12000,271772
20200629,1222,12005,12005,11980,11995,206210
20200629,1223,11995,12005,11990,12005,184286
20200629,1224,12010,12025,12005,12015,214171
20200629,1225,12010,12015,12005,12010,107804
20200629,1226,12010,12015,12005,12005,111127
20200629,1227,12010,12015,12005,12010,91973
20200629,1228,12010,12010,11995,12000,107194
20200629,1229,12000,12005,11990,12000,70059
20200629,1230,11995,12000,11985,11990,100430
20200629,1231,11995,12010,11980,11980,178590
20200629,1232,11980,11980,11960,11980,203845
20200629,1233,11975,11985,11970,11980,53164
20200629,1234,11980,11985,11970,11985,120596
20200629,1235,11985,12005,11985,12000,243817
20200629,1236,12000,12010,11995,11995,181889
20200629,1237,11995,12000,11995,11995,41799
20200629,1238,11995,12010,11985,12000,175476
20200629,1239,12000,12000,11985,11990,87468
20200629,1240,11990,12000,11980,12000,94270
20200629,1241,12000,12000,11985,11985,121255
20200629,1242,11995,12000,11990,12000,66285
20200629,1243,12005,12005,11970,11975,306453
20200629,1244,11975,11980,11955,11970,376643
20200629,1245,11965,11970,11950,11955,178659
20200629,1246,11955,11960,11930,11955,448425
20200629,1247,11955,11960,11945,11955,174792
20200629,1248,11955,11965,11955,11960,143912
20200629,1249,11960,11965,11950,11960,125778
20200629,1250,11960,11960,11940,11945,147349
20200629,1251,11950,11950,11935,11935,206260
20200629,1252,11940,11945,11925,11940,300947
20200629,1253,11940,11950,11935,11950,140827
20200629,1254,11950,11960,11945,11950,115273
20200629,1255,11945,11950,11945,11945,46089
20200629,1256,11950,11955,11940,11950,92371
20200629,1257,11950,11950,11940,11950,95208
20200629,1258,11950,11960,11945,11950,114874
20200629,1259,11950,11960,11950,11960,83519
20200629,1300,11960,11970,11950,11955,160812
20200629,1301,11955,11955,11950,11955,130623
20200629,1302,11955,11970,11950,11965,156329
20200629,1303,11970,11970,11955,11965,191981
20200629,1304,11965,11975,11960,11965,113502
20200629,1305,11965,11980,11965,11970,121033
20200629,1306,11975,12010,11970,12000,658193
20200629,1307,12000,12000,11985,11995,167700
20200629,1308,11995,12000,11990,12000,157622
20200629,1309,11995,12000,11985,11995,206040
20200629,1310,11990,11995,11970,11985,148760
20200629,1311,11985,11985,11970,11980,112247
20200629,1312,11980,11990,11980,11980,58206
20200629,1313,11980,11980,11975,11980,49219
20200629,1314,11980,11980,11955,11960,215192
20200629,1315,11960,11965,11950,11955,176956
20200629,1316,11960,11960,11940,11950,231359
20200629,1317,11945,11960,11945,11960,109340
20200629,1318,11960,11960,11955,11960,118438
20200629,1319,11960,11970,11955,11970,242527
20200629,1320,11965,11970,11955,11960,133084
20200629,1321,11965,11970,11955,11965,135195
20200629,1322,11965,11970,11950,11950,101887
20200629,1323,11955,11960,11945,11955,99515
20200629,1324,11955,11955,11945,11955,115338
20200629,1325,11955,11955,11945,11945,206607
20200629,1326,11950,11955,11940,11945,212331
20200629,1327,11945,11955,11945,11950,82384
20200629,1328,11950,11950,11945,11945,105673
20200629,1329,11950,11955,11950,11950,56637
20200629,1330,11955,11960,11950,11955,155885
20200629,1331,11955,11970,11955,11965,188253
20200629,1332,11960,11965,11945,11960,94786
20200629,1333,11960,11970,11955,11965,100182
20200629,1334,11965,11970,11960,11960,104433
20200629,1335,11965,11965,11955,11955,103438
20200629,1336,11960,11960,11935,11950,142012
20200629,1337,11950,11955,11940,11940,146542
20200629,1338,11945,11945,11930,11935,238002
20200629,1339,11935,11935,11925,11930,300304
20200629,1340,11925,11930,11885,11885,1325141
20200629,1341,11885,11885,11865,11885,563045
20200629,1342,11885,11885,11865,11880,593759
20200629,1343,11880,11880,11870,11875,152367
20200629,1344,11875,11880,11865,11870,407529
20200629,1345,11875,11900,11870,11890,369355
20200629,1346,11890,11890,11870,11875,202533
20200629,1347,11875,11885,11870,11885,196597
20200629,1348,11885,11885,11865,11870,319014
20200629,1349,11870,11890,11870,11885,150965
20200629,1350,11885,11890,11870,11880,113887
20200629,1351,11875,11880,11860,11860,247888
20200629,1352,11860,11865,11850,11860,723371
20200629,1353,11860,11860,11850,11855,141077
20200629,1354,11855,11860,11850,11850,160833
20200629,1355,11855,11860,11825,11860,1169025
20200629,1356,11860,11875,11855,11870,308166
20200629,1357,11870,11870,11845,11850,232394
20200629,1358,11855,11865,11855,11860,72850
20200629,1359,11860,11870,11855,11860,147609
20200629,1400,11865,11870,11850,11855,148413
20200629,1401,11850,11875,11850,11875,200541
20200629,1402,11875,11880,11870,11875,201873
20200629,1403,11875,11880,11865,11875,82219
20200629,1404,11875,11880,11870,11870,85193
20200629,1405,11870,11875,11865,11870,34971
20200629,1406,11870,11915,11860,11905,440875
20200629,1407,11905,11920,11900,11910,300743
20200629,1408,11910,11930,11910,11920,371737
20200629,1409,11920,11925,11915,11915,368629
20200629,1410,11920,11930,11915,11920,299586
20200629,1411,11920,11965,11920,11950,660698
20200629,1412,11955,11955,11935,11940,179708
20200629,1413,11935,11955,11935,11950,190504
20200629,1414,11950,11965,11940,11955,252985
20200629,1415,11950,11965,11950,11960,184419
20200629,1416,11960,11970,11950,11960,199970
20200629,1417,11960,11965,11950,11955,115574
20200629,1418,11950,11965,11950,11960,81010
20200629,1419,11960,11970,11955,11960,180241
20200629,1420,11960,11965,11955,11955,130351
20200629,1421,11960,11970,11955,11970,192441
20200629,1422,11970,11970,11960,11970,177279
20200629,1423,11970,11985,11970,11970,197569
20200629,1424,11970,11975,11960,11965,323034
20200629,1425,11965,11970,11960,11960,143512
20200629,1426,11965,11975,11960,11970,137250
20200629,1427,11970,11985,11965,11985,218564
20200629,1428,11985,11990,11975,11980,118102
20200629,1429,11975,11980,11960,11975,87762
20200629,1430,11975,12010,11970,12000,884418
20200629,1431,11995,12010,11995,11995,172795
20200629,1432,11995,12000,11990,11990,83915
20200629,1433,11990,12005,11990,11995,232380
20200629,1434,11995,12000,11975,11980,166652
20200629,1435,11980,11985,11975,11975,82455
20200629,1436,11980,11985,11970,11975,287302
20200629,1437,11975,11980,11970,11975,118683
20200629,1438,11975,11980,11960,11965,113383
20200629,1439,11965,11970,11955,11960,134335
20200629,1440,11960,11970,11955,11960,192026
20200629,1441,11960,11960,11945,11950,82281
20200629,1442,11950,11965,11945,11960,75567
20200629,1443,11960,11960,11935,11940,287002
20200629,1444,11940,11945,11935,11945,43015
20200629,1445,11940,11945,11935,11940,57148
20200629,1446,11945,11955,11935,11940,228940
20200629,1447,11940,11945,11920,11920,181475
20200629,1448,11925,11925,11915,11920,162901
20200629,1449,11925,11925,11910,11910,238722
20200629,1450,11910,11910,11885,11890,396227
20200629,1451,11895,11900,11890,11895,122340
20200629,1452,11895,11895,11880,11885,129051
20200629,1453,11885,11885,11845,11855,367665
20200629,1454,11850,11865,11845,11860,301444
20200629,1455,11860,11865,11850,11860,192099
20200629,1456,11860,11875,11855,11860,204986
20200629,1457,11860,11865,11850,11850,225108
20200629,1458,11855,11870,11855,11855,180308
20200629,1459,11855,11860,11845,11850,246052
20200629,1500,11850,11855,11840,11840,333302
20200629,1501,11845,11845,11810,11825,742201
20200629,1502,11830,11860,11825,11855,289695
20200629,1503,11860,11865,11830,11840,279067
20200629,1504,11840,11850,11825,11840,200199
20200629,1505,11840,11845,11825,11835,248801
20200629,1506,11835,11840,11820,11835,337253
20200629,1507,11835,11845,11810,11810,473861
20200629,1508,11810,11815,11800,11810,591759
20200629,1509,11810,11850,11810,11840,360423
20200629,1510,11840,11855,11835,11845,487660
20200629,1511,11845,11855,11830,11835,289353
20200629,1512,11835,11835,11810,11820,279956
20200629,1513,11825,11825,11810,11815,264455
20200629,1514,11815,11835,11810,11835,219070
20200629,1515,11835,11840,11825,11830,205010
20200629,1516,11835,11840,11825,11830,171984
20200629,1517,11830,11840,11825,11835,134917
20200629,1518,11835,11845,11830,11840,188174
20200629,1519,11840,11855,11835,11850,321054
20200629,1520,11845,11855,11845,11850,196232
20200629,1530,11890,11890,11890,11890,599245