날짜,시간,시가,고가,저가,종가,거래량
20200630,0901,12260,12265,12225,12230,2603116
20200630,0902,12230,12255,12215,12245,1071559
20200630,0903,12245,12250,12215,12215,714759
20200630,0904,12220,12220,12195,12200,517820
20200630,0905,12200,12220,12195,12210,369050
20200630,0906,12210,12225,12200,12210,599380
20200630,0907,12215,12245,12210,12230,751369
20200630,0908,12235,12235,12210,12225,318140
20200630,0909,12220,12225,12205,12220,284670
20200630,0910,12220,12235,12215,12220,420781
20200630,0911,12215,12220,12200,12200,358157
20200630,0912,12200,12205,12180,12185,380452
20200630,0913,12185,12190,12165,12175,290422
20200630,0914,12175,12185,12165,12180,362724
20200630,0915,12180,12195,12175,12195,234693
20200630,0916,12195,12215,12190,12200,322784
20200630,0917,12205,12225,12200,12215,357451
20200630,0918,12215,12215,12170,12170,441553
20200630,0919,12170,12200,12170,12200,362064
20200630,0920,12200,12220,12200,12210,383757
20200630,0921,12210,12210,12180,12185,224169
20200630,0922,12185,12200,12175,12175,142886
20200630,0923,12175,12185,12170,12175,295344
20200630,0924,12175,12200,12175,12190,288743
20200630,0925,12190,12200,12180,12180,116957
20200630,0926,12180,12215,12175,12210,533619
20200630,0927,12210,12225,12200,12220,428730
20200630,0928,12215,12240,12215,12230,764607
20200630,0929,12235,12240,12225,12230,181038
20200630,0930,12230,12235,12210,12215,269807
20200630,0931,12225,12235,12220,12220,366873
20200630,0932,12225,12245,12215,12225,644844
20200630,0933,12225,12230,12215,12225,212983
20200630,0934,12220,12235,12205,12215,366796
20200630,0935,12215,12230,12195,12205,234971
20200630,0936,12200,12215,12185,12195,165615
20200630,0937,12200,12200,12165,12170,346993
20200630,0938,12170,12195,12165,12185,289679
20200630,0939,12185,12195,12185,12190,89582
20200630,0940,12190,12200,12180,12200,158070
20200630,0941,12200,12205,12195,12200,117434
20200630,0942,12200,12210,12175,12175,345805
20200630,0943,12185,12210,12180,12210,276807
20200630,0944,12210,12245,12205,12235,1458626
20200630,0945,12235,12270,12235,12260,1094418
20200630,0946,12260,12295,12260,12275,985763
20200630,0947,12275,12290,12275,12275,226828
20200630,0948,12275,12280,12260,12265,264280
20200630,0949,12260,12270,12260,12265,144313
20200630,0950,12265,12265,12240,12240,171525
20200630,0951,12240,12255,12235,12245,183621
20200630,0952,12240,12250,12225,12230,133713
20200630,0953,12230,12240,12225,12225,148316
20200630,0954,12225,12230,12185,12195,346545
20200630,0955,12195,12200,12185,12200,309697
20200630,0956,12195,12210,12185,12200,343537
20200630,0957,12200,12205,12190,12200,137326
20200630,0958,12195,12210,12195,12205,51544
20200630,0959,12205,12215,12205,12205,131666
20200630,1000,12210,12210,12175,12180,497613
20200630,1001,12180,12235,12170,12220,569967
20200630,1002,12220,12250,12220,12240,449045
20200630,1003,12235,12245,12220,12240,284793
20200630,1004,12240,12250,12235,12235,248980
20200630,1005,12230,12240,12230,12235,129045
20200630,1006,12240,12265,12235,12260,447978
20200630,1007,12255,12275,12250,12255,237968
20200630,1008,12255,12255,12230,12235,257267
20200630,1009,12235,12250,12235,12245,196260
20200630,1010,12250,12260,12245,12250,206382
20200630,1011,12250,12270,12245,12260,300300
20200630,1012,12260,12270,12255,12265,142065
20200630,1013,12260,12285,12260,12275,670098
20200630,1014,12275,12285,12275,12280,399730
20200630,1015,12285,12300,12275,12290,494131
20200630,1016,12290,12295,12270,12275,226489
20200630,1017,12270,12285,12265,12270,213081
20200630,1018,12275,12285,12270,12285,72081
20200630,1019,12280,12290,12280,12280,226197
20200630,1020,12280,12285,12270,12280,86907
20200630,1021,12280,12295,12280,12290,166055
20200630,1022,12290,12300,12290,12295,666538
20200630,1023,12295,12295,12280,12285,380273
20200630,1024,12280,12290,12275,12280,68042
20200630,1025,12280,12285,12275,12275,94541
20200630,1026,12280,12285,12265,12265,128251
20200630,1027,12265,12280,12265,12280,73251
20200630,1028,12275,12285,12270,12275,70591
20200630,1029,12275,12285,12270,12285,49470
20200630,1030,12280,12295,12275,12295,153652
20200630,1031,12295,12310,12290,12300,360892
20200630,1032,12305,12325,12300,12305,658154
20200630,1033,12310,12315,12300,12305,232058
20200630,1034,12305,12310,12285,12290,269573
20200630,1035,12290,12290,12270,12275,190323
20200630,1036,12275,12285,12270,12280,150531
20200630,1037,12280,12300,12275,12300,139348
20200630,1038,12295,12310,12295,12300,181312
20200630,1039,12305,12315,12300,12310,135358
20200630,1040,12310,12330,12305,12325,284415
20200630,1041,12330,12340,12320,12320,592104
20200630,1042,12320,12330,12315,12320,199925
20200630,1043,12315,12330,12315,12315,116452
20200630,1044,12315,12320,12300,12300,244179
20200630,1045,12300,12310,12300,12305,203946
20200630,1046,12305,12310,12280,12290,343874
20200630,1047,12290,12300,12285,12295,139183
20200630,1048,12295,12295,12285,12290,94084
20200630,1049,12290,12295,12270,12270,157116
20200630,1050,12270,12280,12255,12280,588068
20200630,1051,12280,12280,12270,12275,160290
20200630,1052,12275,12285,12265,12275,181695
20200630,1053,12275,12285,12270,12285,195230
20200630,1054,12280,12285,12250,12250,354150
20200630,1055,12250,12250,12235,12240,157712
20200630,1056,12245,12245,12230,12235,279978
20200630,1057,12235,12250,12230,12235,152538
20200630,1058,12240,12245,12230,12245,54984
20200630,1059,12245,12255,12230,12250,136996
20200630,1100,12245,12260,12240,12255,90034
20200630,1101,12255,12265,12250,12265,99827
20200630,1102,12260,12280,12255,12270,198886
20200630,1103,12270,12275,12260,12270,121624
20200630,1104,12275,12290,12275,12275,139051
20200630,1105,12280,12280,12270,12275,143793
20200630,1106,12280,12280,12270,12270,111812
20200630,1107,12270,12270,12260,12265,74092
20200630,1108,12260,12265,12250,12255,46251
20200630,1109,12255,12260,12245,12250,65905
20200630,1110,12245,12255,12245,12255,50257
20200630,1111,12250,12255,12240,12250,113668
20200630,1112,12250,12265,12245,12260,130339
20200630,1113,12260,12265,12250,12260,68828
20200630,1114,12260,12270,12250,12270,53675
20200630,1115,12265,12275,12265,12270,31066
20200630,1116,12270,12275,12255,12260,66204
20200630,1117,12255,12260,12245,12250,103409
20200630,1118,12250,12255,12240,12250,67981
20200630,1119,12250,12250,12220,12225,314627
20200630,1120,12230,12235,12220,12230,154026
20200630,1121,12230,12235,12225,12230,136684
20200630,1122,12230,12245,12230,12240,67942
20200630,1123,12235,12240,12225,12230,86355
20200630,1124,12230,12230,12215,12225,190474
20200630,1125,12225,12245,12220,12235,98595
20200630,1126,12230,12240,12225,12240,106185
20200630,1127,12235,12245,12235,12245,71778
20200630,1128,12240,12245,12235,12240,23744
20200630,1129,12240,12250,12235,12245,104060
20200630,1130,12245,12250,12230,12235,119566
20200630,1131,12235,12240,12215,12240,158072
20200630,1132,12240,12240,12230,12235,33545
20200630,1133,12235,12240,12230,12240,99114
20200630,1134,12235,12235,12230,12230,53539
20200630,1135,12235,12235,12225,12235,20942
20200630,1136,12235,12245,12235,12245,101425
20200630,1137,12245,12250,12240,12245,137489
20200630,1138,12250,12250,12245,12250,77183
20200630,1139,12250,12250,12240,12245,119073
20200630,1140,12245,12250,12240,12250,73087
20200630,1141,12245,12245,12235,12235,69880
20200630,1142,12235,12240,12230,12240,43236
20200630,1143,12240,12245,12235,12245,42862
20200630,1144,12245,12245,12230,12230,113163
20200630,1145,12230,12235,12220,12235,121416
20200630,1146,12235,12240,12230,12235,76871
20200630,1147,12235,12245,12225,12235,144209
20200630,1148,12235,12240,12230,12235,39099
20200630,1149,12235,12240,12230,12235,38032
20200630,1150,12235,12240,12225,12235,32692
20200630,1151,12235,12245,12235,12245,52202
20200630,1152,12240,12250,12240,12245,119625
20200630,1153,12245,12255,12245,12255,74254
20200630,1154,12255,12260,12250,12250,68724
20200630,1155,12250,12260,12250,12260,39483
20200630,1156,12260,12265,12255,12255,152357
20200630,1157,12255,12255,12250,12250,18041
20200630,1158,12250,12250,12245,12250,30939
20200630,1159,12255,12255,12235,12240,105875
20200630,1200,12235,12255,12235,12250,69388
20200630,1201,12255,12260,12250,12250,57187
20200630,1202,12250,12255,12240,12245,78535
20200630,1203,12245,12250,12240,12245,18158
20200630,1204,12240,12250,12240,12245,16451
20200630,1205,12250,12260,12245,12255,40198
20200630,1206,12255,12260,12240,12240,27532
20200630,1207,12245,12245,12230,12245,40398
20200630,1208,12245,12245,12235,12235,45130
20200630,1209,12235,12240,12235,12240,13982
20200630,1210,12235,12240,12230,12240,25185
20200630,1211,12240,12245,12235,12240,23275
20200630,1212,12240,12250,12235,12245,42305
20200630,1213,12250,12255,12240,12250,31994
20200630,1214,12250,12260,12250,12250,56368
20200630,1215,12255,12255,12245,12255,76296
20200630,1216,12260,12265,12250,12260,73838
20200630,1217,12260,12265,12255,12260,63133
20200630,1218,12260,12265,12260,12260,36421
20200630,1219,12265,12265,12260,12265,16111
20200630,1220,12265,12265,12250,12255,156193
20200630,1221,12260,12265,12255,12265,35012
20200630,1222,12265,12270,12260,12270,85213
20200630,1223,12265,12270,12265,12265,17731
20200630,1224,12265,12270,12265,12270,94501
20200630,1225,12270,12285,12270,12285,207289
20200630,1226,12285,12300,12280,12295,278550
20200630,1227,12295,12300,12290,12290,391410
20200630,1228,12290,12295,12285,12290,73367
20200630,1229,12285,12290,12280,12280,30928
20200630,1230,12285,12285,12280,12285,53065
20200630,1231,12290,12290,12285,12290,70750
20200630,1232,12285,12290,12280,12285,70836
20200630,1233,12280,12285,12275,12285,85934
20200630,1234,12285,12290,12280,12285,15923
20200630,1235,12290,12290,12280,12285,13741
20200630,1236,12285,12300,12285,12300,338441
20200630,1237,12300,12300,12285,12285,132399
20200630,1238,12290,12295,12285,12295,26180
20200630,1239,12295,12300,12290,12295,158385
20200630,1240,12290,12305,12290,12300,162322
20200630,1241,12300,12300,12285,12285,79177
20200630,1242,12290,12290,12280,12285,76682
20200630,1243,12290,12290,12285,12285,135822
20200630,1244,12285,12290,12285,12285,17699
20200630,1245,12285,12295,12280,12290,102792
20200630,1246,12295,12300,12290,12300,94989
20200630,1247,12295,12300,12295,12295,123719
20200630,1248,12300,12300,12295,12295,6768
20200630,1249,12300,12300,12295,12300,7053
20200630,1250,12300,12310,12295,12305,106542
20200630,1251,12305,12310,12300,12305,55521
20200630,1252,12300,12305,12295,12295,69628
20200630,1253,12295,12295,12280,12285,94263
20200630,1254,12285,12285,12280,12285,18930
20200630,1255,12285,12295,12280,12295,75360
20200630,1256,12295,12300,12290,12290,60862
20200630,1257,12290,12305,12290,12305,222920
20200630,1258,12310,12310,12295,12300,140068
20200630,1259,12300,12305,12300,12300,28506
20200630,1300,12300,12305,12295,12300,44838
20200630,1301,12305,12325,12300,12320,418252
20200630,1302,12325,12325,12320,12320,213868
20200630,1303,12320,12325,12310,12320,137930
20200630,1304,12315,12320,12310,12315,68997
20200630,1305,12320,12320,12310,12315,115863
20200630,1306,12320,12320,12310,12310,85835
20200630,1307,12310,12315,12305,12310,32171
20200630,1308,12310,12315,12300,12310,98184
20200630,1309,12310,12315,12305,12315,41866
20200630,1310,12315,12320,12310,12310,103337
20200630,1311,12310,12315,12305,12305,95774
20200630,1312,12305,12310,12300,12305,21880
20200630,1313,12305,12305,12295,12300,41839
20200630,1314,12300,12305,12295,12300,95806
20200630,1315,12300,12305,12300,12300,91803
20200630,1316,12305,12310,12295,12295,123383
20200630,1317,12300,12305,12295,12305,97201
20200630,1318,12305,12305,12295,12305,39517
20200630,1319,12300,12305,12300,12300,1139
20200630,1320,12300,12305,12295,12300,21266
20200630,1321,12305,12305,12290,12295,48353
20200630,1322,12295,12300,12285,12300,77760
20200630,1323,12300,12305,12295,12300,55248
20200630,1324,12300,12300,12290,12295,21398
20200630,1325,12300,12300,12290,12300,43255
20200630,1326,12295,12305,12290,12300,124617
20200630,1327,12300,12305,12295,12305,24399
20200630,1328,12305,12305,12290,12300,18680
20200630,1329,12295,12300,12290,12300,72179
20200630,1330,12300,12305,12295,12305,6965
20200630,1331,12305,12320,12305,12305,412510
20200630,1332,12305,12310,12295,12300,115351
20200630,1333,12300,12310,12300,12300,55817
20200630,1334,12310,12310,12300,12305,41298
20200630,1335,12310,12310,12290,12300,128364
20200630,1336,12300,12305,12295,12305,37000
20200630,1337,12305,12310,12300,12310,89188
20200630,1338,12310,12320,12305,12320,153384
20200630,1339,12320,12330,12315,12315,147141
20200630,1340,12315,12325,12310,12315,99469
20200630,1341,12320,12335,12315,12330,227863
20200630,1342,12330,12340,12320,12325,196589
20200630,1343,12330,12335,12325,12330,207065
20200630,1344,12330,12330,12320,12320,17167
20200630,1345,12320,12330,12320,12325,27807
20200630,1346,12330,12330,12325,12325,24128
20200630,1347,12330,12335,12325,12330,69652
20200630,1348,12330,12335,12325,12335,90840
20200630,1349,12335,12340,12330,12335,116817
20200630,1350,12335,12370,12330,12365,854421
20200630,1351,12365,12375,12355,12360,343186
20200630,1352,12360,12365,12355,12360,112696
20200630,1353,12365,12365,12355,12365,49445
20200630,1354,12360,12365,12350,12360,68105
20200630,1355,12360,12365,12355,12360,73671
20200630,1356,12365,12370,12360,12370,180732
20200630,1357,12370,12370,12365,12370,34664
20200630,1358,12370,12375,12360,12365,158990
20200630,1359,12365,12365,12350,12350,140565
20200630,1400,12355,12365,12350,12360,211489
20200630,1401,12360,12360,12335,12340,223322
20200630,1402,12335,12355,12335,12345,208638
20200630,1403,12355,12360,12345,12355,171406
20200630,1404,12355,12360,12350,12355,67662
20200630,1405,12360,12375,12355,12365,249776
20200630,1406,12370,12375,12360,12365,113591
20200630,1407,12365,12370,12360,12370,75079
20200630,1408,12370,12370,12360,12365,91163
20200630,1409,12365,12365,12355,12360,31650
20200630,1410,12360,12365,12355,12360,31389
20200630,1411,12365,12370,12360,12370,184807
20200630,1412,12370,12375,12360,12360,312580
20200630,1413,12360,12365,12355,12360,64875
20200630,1414,12360,12365,12355,12360,10991
20200630,1415,12355,12370,12355,12370,138372
20200630,1416,12370,12375,12370,12370,81775
20200630,1417,12370,12370,12360,12365,85507
20200630,1418,12365,12370,12360,12370,70508
20200630,1419,12370,12375,12365,12365,74743
20200630,1420,12365,12370,12360,12370,45377
20200630,1421,12370,12375,12365,12370,62500
20200630,1422,12370,12380,12365,12370,275972
20200630,1423,12370,12370,12355,12355,63100
20200630,1424,12355,12365,12355,12355,74924
20200630,1425,12355,12360,12350,12360,71211
20200630,1426,12365,12365,12345,12345,174291
20200630,1427,12345,12355,12340,12355,117334
20200630,1428,12355,12355,12340,12340,111949
20200630,1429,12340,12355,12340,12340,158726
20200630,1430,12345,12345,12335,12345,47216
20200630,1431,12345,12345,12320,12330,149687
20200630,1432,12330,12345,12325,12335,188131
20200630,1433,12335,12335,12310,12320,106006
20200630,1434,12315,12320,12310,12315,91227
20200630,1435,12310,12330,12310,12325,106070
20200630,1436,12325,12330,12315,12320,82160
20200630,1437,12320,12320,12300,12310,131108
20200630,1438,12305,12310,12285,12290,231906
20200630,1439,12285,12295,12280,12290,189349
20200630,1440,12290,12290,12220,12220,558472
20200630,1441,12220,12240,12200,12230,369241
20200630,1442,12230,12250,12215,12230,336491
20200630,1443,12235,12245,12230,12240,184166
20200630,1444,12240,12250,12235,12245,200274
20200630,1445,12250,12250,12240,12240,293462
20200630,1446,12235,12245,12225,12230,176140
20200630,1447,12235,12250,12230,12230,300562
20200630,1448,12225,12230,12195,12225,777042
20200630,1449,12225,12245,12220,12245,383441
20200630,1450,12245,12245,12230,12230,435851
20200630,1451,12235,12235,12210,12225,596612
20200630,1452,12225,12225,12195,12205,513013
20200630,1453,12205,12205,12170,12185,480753
20200630,1454,12185,12210,12175,12180,323764
20200630,1455,12185,12195,12155,12180,613782
20200630,1456,12180,12200,12165,12170,399198
20200630,1457,12170,12170,12145,12155,612973
20200630,1458,12150,12160,12140,12150,414351
20200630,1459,12150,12165,12145,12165,377987
20200630,1500,12160,12160,12135,12135,430912
20200630,1501,12135,12185,12135,12170,558163
20200630,1502,12165,12180,12160,12175,292810
20200630,1503,12170,12175,12160,12165,265562
20200630,1504,12160,12185,12130,12140,563575
20200630,1505,12135,12170,12135,12150,254171
20200630,1506,12150,12160,12140,12150,175849
20200630,1507,12150,12165,12145,12150,185047
20200630,1508,12160,12160,12135,12135,190658
20200630,1509,12135,12140,12120,12130,433760
20200630,1510,12130,12135,12100,12115,553489
20200630,1511,12115,12115,12085,12095,455470
20200630,1512,12095,12110,12085,12110,331700
20200630,1513,12110,12130,12100,12125,351708
20200630,1514,12125,12135,12120,12135,294587
20200630,1515,12135,12155,12125,12150,535336
20200630,1516,12155,12155,12140,12150,230995
20200630,1517,12150,12150,12125,12130,183139
20200630,1518,12130,12140,12125,12140,141531
20200630,1519,12135,12140,12120,12130,131458
20200630,1520,12125,12140,12125,12135,179913
20200630,1530,12090,12090,12090,12090,697609