날짜,시간,시가,고가,저가,종가,거래량
20200527,0901,6120,6125,6105,6115,2872121
20200527,0902,6110,6120,6110,6115,1344151
20200527,0903,6115,6115,6100,6110,1237678
20200527,0904,6105,6115,6100,6105,795236
20200527,0905,6105,6110,6095,6100,719769
20200527,0906,6105,6115,6100,6110,805018
20200527,0907,6110,6110,6095,6105,670470
20200527,0908,6105,6125,6105,6120,1588634
20200527,0909,6120,6130,6120,6130,1237615
20200527,0910,6130,6135,6120,6120,1035340
20200527,0911,6120,6135,6120,6130,467850
20200527,0912,6130,6130,6120,6125,549632
20200527,0913,6120,6130,6120,6125,504882
20200527,0914,6130,6130,6120,6125,477259
20200527,0915,6125,6135,6120,6125,527534
20200527,0916,6125,6130,6115,6130,642567
20200527,0917,6130,6135,6125,6130,566629
20200527,0918,6130,6140,6125,6125,822969
20200527,0919,6125,6130,6120,6125,883912
20200527,0920,6125,6130,6115,6120,383195
20200527,0921,6120,6125,6115,6120,292826
20200527,0922,6120,6125,6110,6115,626045
20200527,0923,6115,6120,6110,6120,230720
20200527,0924,6120,6120,6110,6120,358314
20200527,0925,6115,6120,6110,6115,201149
20200527,0926,6115,6120,6110,6110,403092
20200527,0927,6110,6115,6100,6105,406634
20200527,0928,6105,6110,6100,6105,255217
20200527,0929,6100,6110,6090,6095,965294
20200527,0930,6095,6100,6095,6095,656325
20200527,0931,6100,6105,6090,6105,621848
20200527,0932,6100,6110,6095,6095,445951
20200527,0933,6100,6100,6080,6085,803479
20200527,0934,6085,6095,6085,6085,418549
20200527,0935,6085,6095,6085,6085,313241
20200527,0936,6090,6095,6085,6090,242988
20200527,0937,6085,6095,6085,6090,134499
20200527,0938,6095,6095,6085,6085,347244
20200527,0939,6090,6090,6080,6085,474045
20200527,0940,6085,6090,6080,6080,171177
20200527,0941,6085,6090,6075,6085,544654
20200527,0942,6085,6085,6080,6080,135334
20200527,0943,6085,6090,6080,6090,82310
20200527,0944,6090,6095,6085,6090,362811
20200527,0945,6090,6100,6090,6095,286501
20200527,0946,6095,6095,6090,6095,184295
20200527,0947,6095,6095,6085,6090,243347
20200527,0948,6090,6090,6070,6075,544602
20200527,0949,6075,6075,6060,6060,872784
20200527,0950,6060,6070,6060,6065,396283
20200527,0951,6065,6065,6055,6055,522548
20200527,0952,6055,6060,6045,6045,982926
20200527,0953,6050,6050,6035,6040,1339743
20200527,0954,6040,6045,6035,6035,727013
20200527,0955,6035,6035,6025,6025,431631
20200527,0956,6025,6035,6025,6035,694468
20200527,0957,6035,6040,6030,6035,470628
20200527,0958,6035,6035,6025,6030,498255
20200527,0959,6030,6035,6025,6030,432901
20200527,1000,6030,6035,6020,6030,1208213
20200527,1001,6030,6035,6005,6005,1171997
20200527,1002,6010,6015,6000,6005,942799
20200527,1003,6005,6010,6000,6010,744848
20200527,1004,6005,6015,6005,6010,382892
20200527,1005,6010,6010,6000,6005,647145
20200527,1006,6005,6010,6000,6010,261065
20200527,1007,6010,6010,6000,6005,512161
20200527,1008,6005,6010,6000,6005,305635
20200527,1009,6005,6010,5990,5990,1039551
20200527,1010,5995,5995,5985,5990,878560
20200527,1011,5990,5995,5990,5995,885874
20200527,1012,6000,6015,5995,6010,905364
20200527,1013,6015,6015,6000,6005,379642
20200527,1014,6005,6015,6000,6010,232198
20200527,1015,6015,6015,6000,6000,442572
20200527,1016,6005,6010,5990,6005,855409
20200527,1017,6000,6005,5990,5995,410535
20200527,1018,5995,5995,5985,5990,873324
20200527,1019,5990,6000,5985,5990,639723
20200527,1020,5990,6005,5990,6000,527371
20200527,1021,6005,6010,6000,6000,448010
20200527,1022,6000,6015,5995,6010,332714
20200527,1023,6010,6015,6005,6015,322788
20200527,1024,6015,6015,6010,6015,485863
20200527,1025,6015,6020,6005,6015,287177
20200527,1026,6015,6015,6005,6010,142597
20200527,1027,6010,6015,6005,6010,126786
20200527,1028,6005,6015,6005,6010,87007
20200527,1029,6010,6015,6005,6010,110982
20200527,1030,6005,6015,6005,6015,60792
20200527,1031,6010,6015,6005,6010,136273
20200527,1032,6015,6015,6010,6010,248310
20200527,1033,6010,6025,6005,6020,760247
20200527,1034,6025,6025,6015,6020,233405
20200527,1035,6015,6020,6010,6010,293407
20200527,1036,6015,6020,6000,6015,667231
20200527,1037,6015,6025,6015,6015,392744
20200527,1038,6015,6020,6010,6015,252874
20200527,1039,6015,6020,6010,6020,166231
20200527,1040,6020,6020,6005,6010,445220
20200527,1041,6010,6015,6005,6010,275017
20200527,1042,6010,6015,6005,6005,251963
20200527,1043,6005,6010,6000,6000,135532
20200527,1044,6000,6005,6000,6005,435752
20200527,1045,6005,6015,6005,6010,393676
20200527,1046,6010,6010,6000,6005,350668
20200527,1047,6005,6010,6000,6005,147360
20200527,1048,6005,6010,6000,6005,235281
20200527,1049,6000,6015,6000,6010,712668
20200527,1050,6015,6020,6010,6020,430922
20200527,1051,6015,6030,6015,6030,483116
20200527,1052,6030,6045,6025,6040,1468793
20200527,1053,6040,6045,6030,6045,370080
20200527,1054,6040,6045,6035,6040,325223
20200527,1055,6040,6055,6040,6050,876384
20200527,1056,6050,6055,6040,6045,485920
20200527,1057,6045,6055,6040,6050,596795
20200527,1058,6050,6055,6045,6045,580072
20200527,1059,6045,6050,6035,6040,258494
20200527,1100,6035,6045,6035,6040,344420
20200527,1101,6045,6050,6035,6050,285689
20200527,1102,6050,6050,6040,6045,257883
20200527,1103,6045,6055,6040,6045,436064
20200527,1104,6045,6055,6045,6050,215529
20200527,1105,6050,6060,6045,6055,626694
20200527,1106,6055,6060,6045,6055,448784
20200527,1107,6055,6060,6050,6055,386620
20200527,1108,6050,6060,6050,6060,493062
20200527,1109,6060,6065,6055,6060,399360
20200527,1110,6060,6075,6060,6070,692221
20200527,1111,6070,6080,6065,6070,1046193
20200527,1112,6075,6085,6070,6085,559146
20200527,1113,6085,6090,6075,6080,1423518
20200527,1114,6080,6085,6075,6075,483840
20200527,1115,6080,6085,6080,6085,472337
20200527,1116,6085,6095,6080,6090,566947
20200527,1117,6090,6095,6085,6090,888273
20200527,1118,6090,6095,6080,6085,513592
20200527,1119,6080,6095,6080,6090,388557
20200527,1120,6090,6100,6090,6100,570837
20200527,1121,6095,6100,6095,6100,355106
20200527,1122,6105,6110,6100,6105,378176
20200527,1123,6110,6120,6105,6115,449117
20200527,1124,6115,6125,6115,6125,880151
20200527,1125,6125,6125,6095,6100,990483
20200527,1126,6100,6105,6090,6090,824253
20200527,1127,6090,6095,6085,6095,762771
20200527,1128,6090,6100,6090,6090,370253
20200527,1129,6090,6095,6075,6075,592964
20200527,1130,6080,6085,6075,6080,490402
20200527,1131,6080,6085,6075,6075,205080
20200527,1132,6075,6080,6070,6070,417615
20200527,1133,6075,6075,6070,6075,524605
20200527,1134,6075,6080,6070,6080,142332
20200527,1135,6075,6085,6075,6080,241702
20200527,1136,6080,6085,6070,6080,255159
20200527,1137,6080,6085,6075,6085,174727
20200527,1138,6085,6090,6080,6080,366220
20200527,1139,6080,6090,6080,6085,295249
20200527,1140,6085,6090,6080,6085,146192
20200527,1141,6085,6095,6075,6075,308370
20200527,1142,6080,6080,6070,6070,253770
20200527,1143,6070,6075,6070,6070,528210
20200527,1144,6070,6070,6065,6070,146569
20200527,1145,6065,6075,6065,6075,300662
20200527,1146,6075,6075,6065,6065,104728
20200527,1147,6070,6075,6065,6065,176541
20200527,1148,6070,6070,6055,6065,696753
20200527,1149,6060,6065,6055,6055,306894
20200527,1150,6055,6060,6055,6060,252970
20200527,1151,6060,6065,6055,6055,355023
20200527,1152,6055,6060,6050,6055,140039
20200527,1153,6055,6065,6055,6065,80843
20200527,1154,6065,6065,6055,6060,133626
20200527,1155,6060,6060,6055,6060,243416
20200527,1156,6060,6060,6055,6060,39239
20200527,1157,6055,6060,6055,6060,25644
20200527,1158,6055,6060,6055,6055,20783
20200527,1159,6060,6060,6045,6050,379716
20200527,1200,6050,6050,6040,6045,868650
20200527,1201,6040,6050,6040,6045,841434
20200527,1202,6045,6050,6040,6045,344176
20200527,1203,6040,6050,6040,6050,119993
20200527,1204,6050,6050,6040,6050,126542
20200527,1205,6045,6050,6045,6045,76501
20200527,1206,6045,6045,6040,6045,24170
20200527,1207,6045,6045,6040,6040,226298
20200527,1208,6040,6050,6040,6045,96371
20200527,1209,6045,6050,6040,6050,76302
20200527,1210,6050,6055,6045,6055,158931
20200527,1211,6055,6055,6040,6045,267182
20200527,1212,6045,6045,6040,6045,232062
20200527,1213,6040,6045,6040,6045,145849
20200527,1214,6040,6050,6040,6045,111804
20200527,1215,6045,6050,6045,6050,23172
20200527,1216,6045,6050,6040,6045,197499
20200527,1217,6045,6050,6045,6045,44075
20200527,1218,6045,6050,6040,6050,199558
20200527,1219,6050,6050,6040,6045,12075
20200527,1220,6045,6045,6040,6045,46901
20200527,1221,6045,6050,6040,6040,403110
20200527,1222,6040,6045,6035,6040,217162
20200527,1223,6035,6040,6035,6040,100393
20200527,1224,6035,6045,6035,6045,128904
20200527,1225,6045,6045,6040,6040,329116
20200527,1226,6040,6040,6030,6035,285963
20200527,1227,6040,6040,6030,6035,89314
20200527,1228,6035,6035,6020,6025,697467
20200527,1229,6025,6030,6020,6025,253854
20200527,1230,6030,6030,6025,6030,104319
20200527,1231,6030,6030,6020,6025,188251
20200527,1232,6025,6030,6025,6030,20408
20200527,1233,6030,6030,6025,6030,56682
20200527,1234,6030,6030,6025,6030,20155
20200527,1235,6025,6030,6025,6025,152048
20200527,1236,6025,6025,6020,6020,271995
20200527,1237,6025,6025,6015,6020,344704
20200527,1238,6020,6020,6010,6015,436361
20200527,1239,6015,6015,6010,6015,293114
20200527,1240,6015,6020,6010,6015,304913
20200527,1241,6015,6020,6015,6015,152466
20200527,1242,6015,6020,6010,6020,178356
20200527,1243,6020,6020,6015,6020,50454
20200527,1244,6020,6025,6020,6020,163975
20200527,1245,6025,6025,6015,6025,193088
20200527,1246,6025,6025,6020,6025,171916
20200527,1247,6025,6030,6025,6030,473736
20200527,1248,6030,6030,6020,6025,161779
20200527,1249,6025,6030,6020,6025,155160
20200527,1250,6025,6030,6020,6025,68271
20200527,1251,6020,6025,6015,6025,422374
20200527,1252,6020,6025,6015,6020,137292
20200527,1253,6020,6025,6020,6025,186274
20200527,1254,6020,6025,6020,6025,28865
20200527,1255,6025,6025,6015,6020,149713
20200527,1256,6025,6025,6020,6025,7554
20200527,1257,6025,6035,6025,6030,239341
20200527,1258,6030,6040,6030,6040,394909
20200527,1259,6035,6040,6035,6040,158650
20200527,1300,6040,6045,6035,6045,247736
20200527,1301,6045,6045,6035,6040,372103
20200527,1302,6040,6040,6035,6035,400021
20200527,1303,6035,6040,6030,6035,88856
20200527,1304,6035,6035,6030,6030,236837
20200527,1305,6030,6035,6025,6030,344138
20200527,1306,6030,6040,6030,6040,136154
20200527,1307,6035,6045,6035,6040,191820
20200527,1308,6045,6050,6040,6050,223303
20200527,1309,6050,6055,6045,6050,520679
20200527,1310,6050,6050,6040,6050,264291
20200527,1311,6050,6050,6040,6045,200699
20200527,1312,6045,6050,6040,6045,131199
20200527,1313,6045,6045,6040,6040,257396
20200527,1314,6040,6050,6040,6050,253400
20200527,1315,6055,6055,6045,6050,113797
20200527,1316,6045,6055,6045,6050,98691
20200527,1317,6045,6050,6045,6050,35156
20200527,1318,6050,6055,6045,6055,116531
20200527,1319,6055,6055,6045,6050,43475
20200527,1320,6050,6050,6045,6050,16005
20200527,1321,6050,6055,6045,6050,400694
20200527,1322,6050,6055,6045,6050,64515
20200527,1323,6050,6055,6045,6050,110820
20200527,1324,6050,6050,6035,6040,578581
20200527,1325,6040,6040,6035,6035,37121
20200527,1326,6040,6040,6035,6035,47557
20200527,1327,6035,6040,6025,6030,240419
20200527,1328,6030,6030,6025,6030,100178
20200527,1329,6025,6030,6025,6025,162591
20200527,1330,6025,6025,6020,6020,256538
20200527,1331,6020,6025,6015,6025,244240
20200527,1332,6020,6030,6020,6030,175300
20200527,1333,6030,6030,6025,6030,44527
20200527,1334,6030,6035,6025,6035,121070
20200527,1335,6035,6040,6030,6040,199210
20200527,1336,6040,6040,6035,6040,126512
20200527,1337,6045,6045,6035,6040,183720
20200527,1338,6040,6040,6030,6035,127499
20200527,1339,6035,6035,6030,6035,48827
20200527,1340,6040,6040,6035,6040,133993
20200527,1341,6040,6040,6035,6040,17563
20200527,1342,6040,6045,6035,6040,97425
20200527,1343,6040,6045,6035,6040,49343
20200527,1344,6040,6045,6040,6045,35732
20200527,1345,6045,6045,6040,6040,49063
20200527,1346,6040,6045,6040,6040,121144
20200527,1347,6040,6040,6025,6025,307964
20200527,1348,6025,6035,6025,6025,81459
20200527,1349,6030,6030,6025,6025,23566
20200527,1350,6030,6030,6020,6020,220270
20200527,1351,6025,6030,6020,6025,86066
20200527,1352,6030,6030,6025,6030,27423
20200527,1353,6025,6035,6025,6035,80252
20200527,1354,6035,6040,6030,6035,82674
20200527,1355,6035,6040,6030,6030,135736
20200527,1356,6035,6035,6025,6030,91216
20200527,1357,6030,6035,6030,6035,2200
20200527,1358,6030,6035,6030,6035,23470
20200527,1359,6030,6035,6030,6035,53638
20200527,1400,6035,6040,6030,6035,72820
20200527,1401,6035,6045,6035,6040,237201
20200527,1402,6040,6050,6040,6045,308470
20200527,1403,6045,6045,6040,6045,143402
20200527,1404,6040,6040,6030,6040,168270
20200527,1405,6035,6040,6035,6040,122733
20200527,1406,6040,6040,6025,6030,228445
20200527,1407,6025,6035,6025,6030,101802
20200527,1408,6025,6035,6025,6030,110191
20200527,1409,6035,6040,6030,6035,48814
20200527,1410,6035,6045,6035,6040,237524
20200527,1411,6040,6045,6040,6045,79291
20200527,1412,6045,6045,6040,6040,50692
20200527,1413,6040,6045,6035,6040,167456
20200527,1414,6040,6055,6040,6050,585561
20200527,1415,6050,6055,6045,6050,170484
20200527,1416,6050,6060,6050,6060,474065
20200527,1417,6055,6060,6050,6055,275310
20200527,1418,6055,6060,6045,6050,385208
20200527,1419,6055,6060,6050,6060,148833
20200527,1420,6055,6060,6045,6055,407660
20200527,1421,6050,6055,6045,6050,255623
20200527,1422,6055,6055,6045,6050,168285
20200527,1423,6050,6055,6045,6050,103750
20200527,1424,6050,6055,6045,6050,320613
20200527,1425,6050,6055,6045,6055,219525
20200527,1426,6055,6055,6045,6045,49442
20200527,1427,6045,6050,6045,6050,302161
20200527,1428,6050,6050,6040,6045,143613
20200527,1429,6045,6050,6040,6045,282082
20200527,1430,6045,6050,6045,6050,129423
20200527,1431,6050,6055,6045,6050,270245
20200527,1432,6050,6055,6045,6050,56404
20200527,1433,6050,6055,6045,6050,146413
20200527,1434,6055,6055,6045,6055,55103
20200527,1435,6055,6060,6055,6055,325644
20200527,1436,6055,6060,6050,6055,94745
20200527,1437,6055,6060,6050,6055,53286
20200527,1438,6055,6060,6050,6055,131334
20200527,1439,6055,6055,6050,6050,328216
20200527,1440,6050,6050,6035,6040,437265
20200527,1441,6040,6045,6035,6040,260104
20200527,1442,6040,6050,6040,6045,209835
20200527,1443,6045,6050,6035,6040,166127
20200527,1444,6040,6045,6035,6040,103521
20200527,1445,6035,6045,6035,6045,268979
20200527,1446,6045,6045,6040,6045,14481
20200527,1447,6045,6045,6040,6040,176425
20200527,1448,6040,6050,6040,6040,292055
20200527,1449,6045,6050,6040,6045,156101
20200527,1450,6045,6050,6040,6045,29816
20200527,1451,6045,6055,6045,6050,160172
20200527,1452,6055,6055,6040,6050,316428
20200527,1453,6045,6055,6045,6050,135204
20200527,1454,6055,6065,6055,6065,1019618
20200527,1455,6065,6070,6065,6070,659125
20200527,1456,6070,6075,6065,6070,398830
20200527,1457,6070,6080,6065,6070,562697
20200527,1458,6075,6075,6065,6070,280650
20200527,1459,6070,6075,6065,6070,446945
20200527,1500,6070,6070,6060,6065,375919
20200527,1501,6065,6075,6060,6075,482719
20200527,1502,6075,6075,6065,6065,343709
20200527,1503,6065,6075,6060,6070,226765
20200527,1504,6070,6070,6060,6065,154200
20200527,1505,6065,6065,6055,6060,290262
20200527,1506,6060,6065,6055,6060,252172
20200527,1507,6060,6070,6060,6065,335128
20200527,1508,6060,6065,6060,6065,270857
20200527,1509,6060,6065,6055,6060,146270
20200527,1510,6060,6065,6055,6060,65863
20200527,1511,6060,6060,6050,6055,157343
20200527,1512,6055,6055,6045,6045,333667
20200527,1513,6045,6055,6045,6045,278021
20200527,1514,6050,6050,6045,6050,82224
20200527,1515,6050,6055,6045,6050,218745
20200527,1516,6050,6050,6040,6045,385181
20200527,1517,6045,6045,6040,6045,108588
20200527,1518,6040,6045,6040,6045,198894
20200527,1519,6045,6045,6040,6045,278365
20200527,1520,6045,6045,6040,6045,401523
20200527,1530,6045,6045,6045,6045,923077