날짜,시간,시가,고가,저가,종가,거래량
20200528,0901,5945,5960,5940,5950,2702728
20200528,0902,5950,5950,5935,5950,1078701
20200528,0903,5950,5950,5935,5940,826822
20200528,0904,5940,5965,5940,5960,787899
20200528,0905,5960,5975,5955,5975,848396
20200528,0906,5970,5980,5965,5970,872688
20200528,0907,5965,5970,5950,5955,595070
20200528,0908,5960,5960,5950,5955,528271
20200528,0909,5960,5960,5950,5960,306943
20200528,0910,5960,5970,5955,5965,653824
20200528,0911,5965,5965,5955,5960,344645
20200528,0912,5960,5960,5950,5955,362696
20200528,0913,5960,5960,5950,5955,458477
20200528,0914,5955,5960,5950,5955,184437
20200528,0915,5950,5970,5950,5965,418911
20200528,0916,5970,5970,5955,5960,548035
20200528,0917,5960,5960,5945,5950,707458
20200528,0918,5950,5950,5930,5935,1137491
20200528,0919,5935,5940,5925,5940,950321
20200528,0920,5935,5940,5930,5930,842489
20200528,0921,5930,5940,5930,5935,349111
20200528,0922,5940,5950,5935,5945,459183
20200528,0923,5945,5945,5930,5935,493626
20200528,0924,5935,5940,5930,5935,459005
20200528,0925,5935,5940,5930,5935,429860
20200528,0926,5935,5950,5930,5945,359615
20200528,0927,5950,5960,5945,5955,626548
20200528,0928,5955,5960,5940,5945,301950
20200528,0929,5945,5950,5940,5940,384909
20200528,0930,5940,5940,5930,5940,390398
20200528,0931,5940,5945,5930,5940,409864
20200528,0932,5940,5945,5935,5940,184456
20200528,0933,5940,5940,5930,5935,258615
20200528,0934,5935,5940,5930,5935,277633
20200528,0935,5930,5955,5930,5955,509151
20200528,0936,5950,5955,5940,5940,230581
20200528,0937,5940,5950,5935,5950,196336
20200528,0938,5950,5955,5945,5955,364243
20200528,0939,5955,5960,5950,5955,569632
20200528,0940,5955,5960,5945,5955,374063
20200528,0941,5950,5955,5945,5950,221110
20200528,0942,5945,5950,5940,5945,303999
20200528,0943,5945,5950,5940,5945,440491
20200528,0944,5940,5950,5940,5945,201382
20200528,0945,5950,5950,5940,5945,412201
20200528,0946,5950,5950,5940,5945,232444
20200528,0947,5945,5945,5940,5945,176212
20200528,0948,5945,5945,5935,5945,474600
20200528,0949,5940,5945,5925,5925,1103876
20200528,0950,5930,5930,5900,5905,2208503
20200528,0951,5910,5915,5905,5910,592780
20200528,0952,5910,5910,5900,5900,1499000
20200528,0953,5900,5905,5890,5895,801366
20200528,0954,5895,5900,5890,5895,940389
20200528,0955,5895,5900,5890,5900,669987
20200528,0956,5900,5905,5890,5895,819095
20200528,0957,5895,5905,5885,5900,1257183
20200528,0958,5900,5910,5895,5910,266843
20200528,0959,5905,5910,5900,5910,267273
20200528,1000,5910,5915,5905,5915,518289
20200528,1001,5910,5915,5905,5905,376734
20200528,1002,5905,5915,5900,5905,778166
20200528,1003,5905,5925,5905,5925,641781
20200528,1004,5925,5930,5915,5920,409850
20200528,1005,5920,5925,5915,5920,351808
20200528,1006,5920,5930,5915,5920,331098
20200528,1007,5925,5930,5920,5920,197561
20200528,1008,5920,5920,5910,5915,310638
20200528,1009,5915,5920,5910,5915,193597
20200528,1010,5920,5920,5905,5905,225244
20200528,1011,5910,5920,5905,5915,116943
20200528,1012,5915,5935,5915,5930,523661
20200528,1013,5930,5930,5925,5930,114948
20200528,1014,5930,5945,5925,5940,741654
20200528,1015,5940,5950,5940,5945,575246
20200528,1016,5945,5960,5945,5950,1836154
20200528,1017,5945,5960,5945,5955,558327
20200528,1018,5960,5970,5955,5960,608205
20200528,1019,5965,5970,5960,5965,537740
20200528,1020,5965,5965,5950,5950,410020
20200528,1021,5950,5960,5950,5950,236387
20200528,1022,5955,5960,5950,5960,308159
20200528,1023,5955,5960,5950,5960,322208
20200528,1024,5955,5960,5950,5950,260028
20200528,1025,5950,5955,5945,5950,232557
20200528,1026,5955,5955,5950,5955,145150
20200528,1027,5955,5960,5950,5960,388197
20200528,1028,5955,5960,5950,5960,287939
20200528,1029,5960,5965,5950,5950,260661
20200528,1030,5950,5955,5940,5945,361391
20200528,1031,5940,5950,5940,5945,155299
20200528,1032,5945,5945,5925,5930,557184
20200528,1033,5930,5930,5920,5925,591523
20200528,1034,5930,5930,5910,5915,526971
20200528,1035,5915,5925,5910,5920,397330
20200528,1036,5925,5925,5910,5915,275398
20200528,1037,5915,5925,5915,5920,229045
20200528,1038,5920,5925,5915,5925,349717
20200528,1039,5920,5930,5920,5930,218554
20200528,1040,5930,5930,5920,5930,225537
20200528,1041,5925,5935,5920,5930,163403
20200528,1042,5930,5930,5915,5920,178847
20200528,1043,5920,5925,5915,5925,166678
20200528,1044,5925,5930,5915,5920,312145
20200528,1045,5920,5920,5910,5915,295816
20200528,1046,5915,5920,5910,5920,186728
20200528,1047,5920,5920,5915,5920,81943
20200528,1048,5920,5925,5915,5920,133906
20200528,1049,5925,5925,5915,5925,40686
20200528,1050,5925,5925,5915,5920,349651
20200528,1051,5920,5920,5910,5910,585443
20200528,1052,5905,5910,5905,5910,613582
20200528,1053,5910,5915,5905,5910,113683
20200528,1054,5910,5910,5900,5900,665089
20200528,1055,5905,5905,5895,5900,299822
20200528,1056,5900,5905,5895,5900,382026
20200528,1057,5900,5905,5895,5905,384185
20200528,1058,5900,5910,5895,5910,352568
20200528,1059,5910,5915,5905,5915,102969
20200528,1100,5915,5920,5910,5915,126149
20200528,1101,5920,5925,5915,5920,327219
20200528,1102,5925,5930,5915,5920,427929
20200528,1103,5920,5920,5915,5920,23980
20200528,1104,5920,5920,5910,5915,460797
20200528,1105,5915,5920,5910,5915,113059
20200528,1106,5915,5920,5910,5915,224128
20200528,1107,5915,5920,5910,5915,267653
20200528,1108,5915,5920,5915,5920,100574
20200528,1109,5920,5920,5910,5920,193833
20200528,1110,5920,5920,5910,5920,112382
20200528,1111,5920,5920,5915,5920,153314
20200528,1112,5920,5920,5910,5915,107587
20200528,1113,5915,5915,5905,5910,503322
20200528,1114,5910,5915,5905,5915,331332
20200528,1115,5915,5920,5910,5915,36120
20200528,1116,5915,5920,5910,5915,101453
20200528,1117,5910,5915,5905,5915,159121
20200528,1118,5915,5925,5910,5920,475429
20200528,1119,5920,5920,5905,5910,209676
20200528,1120,5915,5915,5905,5910,100281
20200528,1121,5910,5915,5905,5910,75400
20200528,1122,5910,5915,5905,5915,105797
20200528,1123,5915,5925,5915,5920,474833
20200528,1124,5920,5925,5915,5925,191374
20200528,1125,5925,5925,5920,5920,174670
20200528,1126,5920,5925,5920,5920,48486
20200528,1127,5925,5930,5920,5930,202057
20200528,1128,5930,5930,5925,5925,403471
20200528,1129,5925,5930,5920,5925,130717
20200528,1130,5925,5930,5920,5930,136312
20200528,1131,5930,5940,5930,5930,280971
20200528,1132,5935,5940,5930,5930,201045
20200528,1133,5930,5935,5925,5935,109336
20200528,1134,5935,5940,5930,5940,370479
20200528,1135,5940,5940,5930,5940,283316
20200528,1136,5935,5940,5925,5930,170709
20200528,1137,5930,5935,5925,5930,61190
20200528,1138,5930,5940,5930,5935,150996
20200528,1139,5935,5935,5930,5935,68049
20200528,1140,5935,5945,5935,5940,293428
20200528,1141,5940,5940,5935,5935,174621
20200528,1142,5935,5940,5935,5940,68834
20200528,1143,5940,5945,5940,5940,136684
20200528,1144,5940,5940,5930,5930,193475
20200528,1145,5930,5940,5930,5935,160486
20200528,1146,5940,5945,5935,5940,148953
20200528,1147,5940,5940,5935,5940,32349
20200528,1148,5940,5945,5935,5945,296792
20200528,1149,5945,5950,5940,5945,172667
20200528,1150,5945,5950,5940,5945,124144
20200528,1151,5945,5955,5940,5950,286524
20200528,1152,5950,5955,5945,5955,96265
20200528,1153,5955,5960,5950,5955,460162
20200528,1154,5955,5960,5950,5960,163556
20200528,1155,5960,5965,5955,5955,617893
20200528,1156,5955,5960,5950,5955,141482
20200528,1157,5955,5955,5950,5955,155456
20200528,1158,5950,5960,5950,5955,289510
20200528,1159,5955,5960,5950,5955,101809
20200528,1200,5955,5965,5955,5965,376367
20200528,1201,5960,5970,5960,5965,310307
20200528,1202,5970,5975,5965,5975,381071
20200528,1203,5975,5975,5965,5970,269540
20200528,1204,5970,5970,5965,5965,105554
20200528,1205,5965,5975,5965,5970,502679
20200528,1206,5975,5975,5965,5970,295631
20200528,1207,5970,5980,5965,5975,572247
20200528,1208,5975,5990,5975,5985,706358
20200528,1209,5985,5995,5970,5970,675403
20200528,1210,5970,5975,5965,5970,217405
20200528,1211,5970,5975,5965,5975,240469
20200528,1212,5975,5985,5970,5980,496216
20200528,1213,5980,5985,5975,5980,376148
20200528,1214,5980,5980,5970,5975,234970
20200528,1215,5975,5980,5970,5980,77356
20200528,1216,5980,5980,5965,5975,334005
20200528,1217,5975,5980,5970,5975,123637
20200528,1218,5975,5975,5970,5975,125432
20200528,1219,5975,5980,5970,5975,270657
20200528,1220,5975,5985,5975,5985,363787
20200528,1221,5980,5985,5970,5975,307660
20200528,1222,5975,5980,5970,5975,74055
20200528,1223,5975,5985,5975,5980,295404
20200528,1224,5985,5995,5980,5995,450374
20200528,1225,5995,6005,5995,6000,979623
20200528,1226,6000,6005,5995,6000,370492
20200528,1227,5995,6000,5990,5995,387642
20200528,1228,5995,6000,5990,6000,191214
20200528,1229,5995,6010,5995,6005,600098
20200528,1230,6005,6010,6000,6010,592372
20200528,1231,6010,6015,6005,6010,596419
20200528,1232,6010,6010,6000,6010,602494
20200528,1233,6005,6025,6005,6025,665782
20200528,1234,6025,6035,6020,6035,718167
20200528,1235,6035,6060,6035,6060,842793
20200528,1236,6060,6065,6045,6065,1135006
20200528,1237,6065,6095,6060,6095,1524311
20200528,1238,6095,6100,6060,6065,1878946
20200528,1239,6065,6075,6065,6065,722152
20200528,1240,6070,6075,6060,6075,828638
20200528,1241,6070,6080,6060,6060,938502
20200528,1242,6065,6065,6055,6055,1004089
20200528,1243,6055,6060,6050,6055,1153988
20200528,1244,6050,6055,6040,6045,937407
20200528,1245,6045,6050,6035,6035,769986
20200528,1246,6035,6055,6035,6050,727258
20200528,1247,6050,6050,6035,6040,755936
20200528,1248,6040,6055,6040,6050,421635
20200528,1249,6050,6060,6045,6055,414142
20200528,1250,6055,6065,6050,6060,406369
20200528,1251,6060,6065,6055,6055,951776
20200528,1252,6055,6070,6050,6065,422697
20200528,1253,6070,6085,6065,6085,1073318
20200528,1254,6085,6085,6080,6080,789580
20200528,1255,6080,6085,6070,6080,649717
20200528,1256,6075,6090,6075,6090,500019
20200528,1257,6090,6110,6085,6110,1036259
20200528,1258,6110,6120,6105,6115,967924
20200528,1259,6120,6130,6115,6120,1557205
20200528,1300,6120,6125,6100,6105,1137812
20200528,1301,6100,6110,6095,6100,1480641
20200528,1302,6100,6105,6085,6100,1115014
20200528,1303,6100,6100,6085,6090,449174
20200528,1304,6090,6100,6085,6100,904210
20200528,1305,6100,6115,6095,6110,887706
20200528,1306,6110,6110,6095,6105,640239
20200528,1307,6105,6110,6095,6105,634224
20200528,1308,6100,6105,6090,6095,614141
20200528,1309,6095,6100,6085,6095,580868
20200528,1310,6090,6100,6080,6085,621603
20200528,1311,6085,6090,6080,6090,601371
20200528,1312,6090,6100,6080,6095,386992
20200528,1313,6095,6100,6090,6100,392123
20200528,1314,6100,6115,6095,6115,1013764
20200528,1315,6115,6115,6100,6110,671460
20200528,1316,6110,6115,6100,6110,459603
20200528,1317,6110,6125,6100,6105,1123037
20200528,1318,6105,6110,6100,6105,364621
20200528,1319,6105,6120,6105,6120,599162
20200528,1320,6120,6135,6115,6135,967255
20200528,1321,6135,6140,6125,6135,1335267
20200528,1322,6135,6145,6130,6140,1243881
20200528,1323,6140,6155,6135,6150,1373716
20200528,1324,6150,6165,6145,6160,1571865
20200528,1325,6160,6165,6130,6130,1621321
20200528,1326,6130,6145,6125,6130,1441656
20200528,1327,6130,6135,6120,6130,804580
20200528,1328,6125,6130,6120,6125,572461
20200528,1329,6125,6135,6120,6125,1022815
20200528,1330,6125,6125,6115,6115,444437
20200528,1331,6120,6130,6115,6115,643526
20200528,1332,6115,6120,6115,6120,552609
20200528,1333,6115,6115,6095,6100,1117810
20200528,1334,6095,6110,6095,6105,900647
20200528,1335,6100,6105,6090,6090,729388
20200528,1336,6095,6100,6085,6095,686061
20200528,1337,6100,6100,6080,6085,729099
20200528,1338,6085,6085,6075,6085,1290100
20200528,1339,6085,6090,6075,6080,745925
20200528,1340,6080,6085,6075,6085,324428
20200528,1341,6080,6095,6075,6085,554733
20200528,1342,6085,6090,6080,6090,407368
20200528,1343,6090,6095,6080,6085,483088
20200528,1344,6090,6090,6075,6080,892001
20200528,1345,6080,6085,6075,6080,160541
20200528,1346,6080,6085,6075,6080,307862
20200528,1347,6080,6085,6075,6080,396592
20200528,1348,6080,6085,6070,6070,786051
20200528,1349,6070,6075,6060,6060,688636
20200528,1350,6065,6065,6050,6050,769856
20200528,1351,6050,6055,6040,6050,1272980
20200528,1352,6050,6055,6050,6055,965035
20200528,1353,6050,6065,6050,6065,515688
20200528,1354,6065,6070,6055,6065,386631
20200528,1355,6065,6075,6060,6075,630406
20200528,1356,6075,6080,6070,6075,213003
20200528,1357,6075,6075,6065,6070,402600
20200528,1358,6070,6080,6065,6075,454660
20200528,1359,6075,6080,6065,6070,338597
20200528,1400,6070,6075,6060,6070,457508
20200528,1401,6070,6095,6070,6085,1075767
20200528,1402,6085,6095,6080,6090,469498
20200528,1403,6090,6100,6090,6090,751223
20200528,1404,6090,6095,6090,6095,533225
20200528,1405,6095,6095,6065,6075,894398
20200528,1406,6070,6075,6060,6065,472416
20200528,1407,6060,6065,6050,6055,803034
20200528,1408,6050,6070,6050,6065,528092
20200528,1409,6065,6080,6060,6075,332460
20200528,1410,6075,6080,6070,6075,222447
20200528,1411,6075,6085,6070,6080,425947
20200528,1412,6080,6085,6060,6060,533155
20200528,1413,6060,6065,6050,6060,659942
20200528,1414,6060,6065,6055,6055,402513
20200528,1415,6060,6065,6055,6055,239617
20200528,1416,6055,6065,6055,6060,115016
20200528,1417,6055,6070,6055,6060,321176
20200528,1418,6055,6070,6055,6065,156238
20200528,1419,6065,6070,6055,6065,159337
20200528,1420,6060,6065,6055,6060,160896
20200528,1421,6065,6075,6060,6070,516276
20200528,1422,6070,6080,6070,6075,690971
20200528,1423,6075,6075,6065,6065,270049
20200528,1424,6065,6070,6060,6060,319702
20200528,1425,6060,6065,6050,6060,619772
20200528,1426,6060,6060,6050,6055,326861
20200528,1427,6055,6065,6050,6065,208035
20200528,1428,6060,6065,6055,6060,179386
20200528,1429,6055,6065,6055,6060,146271
20200528,1430,6060,6065,6050,6050,320711
20200528,1431,6055,6060,6045,6055,876226
20200528,1432,6055,6070,6055,6065,248386
20200528,1433,6065,6070,6060,6060,201545
20200528,1434,6060,6070,6060,6070,169294
20200528,1435,6065,6070,6060,6065,491860
20200528,1436,6065,6070,6060,6070,196864
20200528,1437,6065,6070,6065,6065,127586
20200528,1438,6065,6075,6065,6065,499681
20200528,1439,6065,6070,6060,6060,55280
20200528,1440,6065,6065,6060,6065,98898
20200528,1441,6065,6065,6050,6055,411051
20200528,1442,6050,6055,6050,6050,92466
20200528,1443,6050,6060,6050,6060,306412
20200528,1444,6060,6060,6050,6050,123799
20200528,1445,6055,6060,6050,6055,100730
20200528,1446,6060,6060,6050,6055,242632
20200528,1447,6055,6055,6045,6045,406959
20200528,1448,6050,6060,6045,6050,358518
20200528,1449,6055,6055,6040,6045,464702
20200528,1450,6050,6050,6045,6045,64540
20200528,1451,6050,6050,6045,6050,578350
20200528,1452,6045,6055,6045,6050,143248
20200528,1453,6055,6055,6045,6045,336723
20200528,1454,6045,6050,6040,6045,116623
20200528,1455,6045,6055,6040,6045,515331
20200528,1456,6045,6050,6025,6025,1159327
20200528,1457,6030,6030,6025,6025,211424
20200528,1458,6025,6030,6015,6025,980234
20200528,1459,6025,6030,6020,6025,395108
20200528,1500,6025,6025,6015,6015,533156
20200528,1501,6015,6030,6010,6020,649696
20200528,1502,6020,6020,6005,6010,489087
20200528,1503,6010,6010,5995,5995,759214
20200528,1504,5995,6000,5990,5995,828378
20200528,1505,5995,6005,5995,5995,494691
20200528,1506,6000,6005,6000,6005,236630
20200528,1507,6005,6010,5995,6005,348505
20200528,1508,6005,6005,5990,6000,436388
20200528,1509,6000,6005,5995,5995,114285
20200528,1510,6000,6000,5990,5995,339488
20200528,1511,5995,6005,5995,6000,390905
20200528,1512,6005,6020,6000,6020,334572
20200528,1513,6015,6030,6010,6030,449907
20200528,1514,6025,6030,6020,6025,498844
20200528,1515,6030,6030,6020,6025,281958
20200528,1516,6030,6030,6015,6020,440997
20200528,1517,6020,6020,6015,6020,160669
20200528,1518,6020,6030,6015,6030,438236
20200528,1519,6030,6030,6020,6025,444738
20200528,1520,6025,6025,6020,6020,633022
20200528,1530,6015,6015,6015,6015,1374925