날짜,시간,시가,고가,저가,종가,거래량
20200529,0901,6085,6090,6070,6080,1885513
20200529,0902,6080,6095,6075,6095,1612385
20200529,0903,6095,6100,6090,6095,884773
20200529,0904,6090,6100,6070,6075,1314625
20200529,0905,6075,6085,6070,6075,496758
20200529,0906,6075,6075,6065,6065,699133
20200529,0907,6065,6085,6060,6080,897696
20200529,0908,6080,6095,6070,6090,890126
20200529,0909,6090,6095,6085,6095,319260
20200529,0910,6095,6110,6090,6105,1447977
20200529,0911,6105,6110,6095,6105,765206
20200529,0912,6100,6105,6085,6085,615749
20200529,0913,6085,6100,6080,6085,542378
20200529,0914,6085,6105,6080,6105,650409
20200529,0915,6100,6110,6095,6105,507442
20200529,0916,6105,6110,6090,6090,475055
20200529,0917,6090,6110,6090,6110,774187
20200529,0918,6105,6110,6095,6105,363527
20200529,0919,6100,6110,6095,6110,292159
20200529,0920,6105,6110,6105,6105,205720
20200529,0921,6105,6110,6090,6095,480501
20200529,0922,6095,6100,6085,6090,454594
20200529,0923,6090,6095,6085,6085,528728
20200529,0924,6090,6090,6080,6085,378892
20200529,0925,6085,6085,6075,6080,663162
20200529,0926,6080,6085,6060,6065,874415
20200529,0927,6060,6075,6060,6070,516614
20200529,0928,6070,6075,6065,6070,385944
20200529,0929,6070,6075,6065,6070,316111
20200529,0930,6070,6075,6065,6075,231377
20200529,0931,6070,6075,6055,6055,753328
20200529,0932,6050,6065,6050,6060,556930
20200529,0933,6060,6065,6045,6050,574809
20200529,0934,6050,6060,6050,6060,337380
20200529,0935,6060,6065,6055,6060,285548
20200529,0936,6060,6060,6055,6060,158248
20200529,0937,6060,6065,6045,6050,468645
20200529,0938,6045,6060,6045,6055,373699
20200529,0939,6055,6060,6045,6055,221970
20200529,0940,6050,6055,6045,6050,244050
20200529,0941,6045,6045,6035,6035,742144
20200529,0942,6035,6045,6035,6045,456240
20200529,0943,6040,6045,6030,6035,341282
20200529,0944,6040,6045,6035,6045,361265
20200529,0945,6040,6055,6040,6055,404674
20200529,0946,6055,6060,6045,6050,464285
20200529,0947,6050,6055,6035,6040,436832
20200529,0948,6040,6055,6035,6055,311383
20200529,0949,6055,6055,6045,6050,328507
20200529,0950,6050,6060,6045,6060,148571
20200529,0951,6060,6060,6050,6050,137696
20200529,0952,6050,6060,6050,6060,368510
20200529,0953,6060,6075,6060,6075,579849
20200529,0954,6075,6085,6070,6080,883082
20200529,0955,6080,6085,6075,6080,759078
20200529,0956,6080,6090,6075,6085,704058
20200529,0957,6085,6100,6085,6095,876681
20200529,0958,6100,6110,6095,6100,975464
20200529,0959,6105,6110,6090,6095,1372101
20200529,1000,6095,6110,6095,6110,783105
20200529,1001,6105,6120,6100,6115,1373007
20200529,1002,6120,6120,6095,6100,760957
20200529,1003,6100,6105,6090,6090,787026
20200529,1004,6090,6100,6090,6095,705427
20200529,1005,6095,6100,6085,6095,501026
20200529,1006,6095,6100,6090,6095,236729
20200529,1007,6100,6105,6095,6100,474849
20200529,1008,6100,6110,6100,6110,493227
20200529,1009,6110,6125,6110,6125,1109556
20200529,1010,6120,6130,6120,6125,780948
20200529,1011,6125,6135,6120,6135,848265
20200529,1012,6135,6140,6130,6140,873530
20200529,1013,6140,6145,6135,6145,917527
20200529,1014,6145,6150,6140,6145,653900
20200529,1015,6145,6145,6135,6145,909863
20200529,1016,6140,6155,6140,6150,1801375
20200529,1017,6150,6155,6130,6130,991642
20200529,1018,6130,6135,6120,6125,671025
20200529,1019,6125,6125,6110,6115,786001
20200529,1020,6115,6125,6110,6120,730803
20200529,1021,6125,6125,6115,6125,388799
20200529,1022,6125,6135,6120,6135,779495
20200529,1023,6135,6140,6120,6125,506354
20200529,1024,6125,6125,6100,6110,736233
20200529,1025,6105,6120,6100,6105,515777
20200529,1026,6105,6110,6100,6105,400379
20200529,1027,6105,6115,6100,6105,390435
20200529,1028,6105,6115,6100,6115,356440
20200529,1029,6110,6110,6100,6105,250716
20200529,1030,6105,6110,6100,6105,380178
20200529,1031,6100,6110,6095,6100,280298
20200529,1032,6105,6105,6095,6095,248564
20200529,1033,6095,6100,6080,6090,720441
20200529,1034,6085,6090,6080,6085,528670
20200529,1035,6090,6095,6080,6090,260860
20200529,1036,6090,6095,6080,6095,367211
20200529,1037,6095,6105,6085,6085,1024416
20200529,1038,6090,6095,6080,6085,539055
20200529,1039,6085,6090,6080,6090,237364
20200529,1040,6085,6090,6085,6085,50332
20200529,1041,6090,6095,6075,6085,824947
20200529,1042,6080,6090,6075,6085,259386
20200529,1043,6085,6090,6075,6085,308006
20200529,1044,6085,6095,6080,6095,651969
20200529,1045,6095,6105,6095,6100,490681
20200529,1046,6100,6100,6080,6085,286659
20200529,1047,6085,6090,6075,6080,336748
20200529,1048,6080,6085,6075,6080,175584
20200529,1049,6075,6075,6055,6065,1403937
20200529,1050,6060,6070,6055,6070,286203
20200529,1051,6065,6065,6055,6055,496724
20200529,1052,6055,6065,6050,6065,643325
20200529,1053,6065,6070,6060,6065,179758
20200529,1054,6065,6065,6060,6065,224010
20200529,1055,6065,6070,6055,6070,492419
20200529,1056,6070,6075,6060,6075,272036
20200529,1057,6070,6075,6060,6060,277754
20200529,1058,6065,6070,6055,6065,153002
20200529,1059,6065,6070,6065,6070,219818
20200529,1100,6070,6075,6065,6070,378545
20200529,1101,6075,6075,6065,6065,347096
20200529,1102,6060,6070,6055,6065,468528
20200529,1103,6060,6075,6060,6075,292674
20200529,1104,6075,6080,6070,6075,256360
20200529,1105,6075,6080,6070,6075,251413
20200529,1106,6075,6075,6070,6075,42114
20200529,1107,6075,6080,6070,6080,411930
20200529,1108,6075,6085,6075,6085,224152
20200529,1109,6085,6085,6075,6080,174364
20200529,1110,6075,6080,6060,6060,327352
20200529,1111,6060,6070,6060,6065,344128
20200529,1112,6065,6065,6060,6060,221045
20200529,1113,6065,6065,6060,6065,300110
20200529,1114,6060,6075,6060,6070,207970
20200529,1115,6070,6080,6065,6080,212315
20200529,1116,6075,6085,6075,6085,249737
20200529,1117,6085,6090,6075,6085,259644
20200529,1118,6080,6080,6065,6065,214853
20200529,1119,6070,6070,6055,6060,772955
20200529,1120,6055,6060,6050,6055,299709
20200529,1121,6055,6060,6050,6055,251388
20200529,1122,6050,6055,6050,6055,222917
20200529,1123,6055,6060,6045,6055,769052
20200529,1124,6055,6060,6050,6055,154762
20200529,1125,6055,6060,6050,6055,111147
20200529,1126,6060,6060,6050,6060,161538
20200529,1127,6055,6065,6055,6055,291838
20200529,1128,6060,6065,6050,6055,198602
20200529,1129,6050,6055,6045,6045,230829
20200529,1130,6050,6060,6045,6060,227221
20200529,1131,6055,6060,6050,6060,303928
20200529,1132,6055,6060,6050,6055,96707
20200529,1133,6050,6055,6040,6040,474419
20200529,1134,6045,6045,6035,6045,593265
20200529,1135,6040,6050,6040,6045,223843
20200529,1136,6050,6055,6045,6050,254316
20200529,1137,6050,6055,6045,6050,133843
20200529,1138,6050,6050,6045,6050,42357
20200529,1139,6050,6050,6045,6050,62090
20200529,1140,6050,6050,6035,6035,236446
20200529,1141,6035,6045,6035,6035,206742
20200529,1142,6035,6045,6035,6045,198257
20200529,1143,6045,6045,6035,6045,62416
20200529,1144,6045,6050,6040,6045,130358
20200529,1145,6050,6055,6045,6045,264552
20200529,1146,6045,6050,6045,6050,161000
20200529,1147,6050,6055,6050,6055,72547
20200529,1148,6055,6060,6045,6060,293669
20200529,1149,6060,6060,6050,6050,111819
20200529,1150,6050,6050,6045,6045,132122
20200529,1151,6050,6050,6040,6050,157914
20200529,1152,6050,6060,6050,6055,135243
20200529,1153,6055,6055,6050,6055,48907
20200529,1154,6055,6055,6045,6050,73060
20200529,1155,6050,6055,6045,6045,193931
20200529,1156,6040,6055,6040,6045,203632
20200529,1157,6045,6045,6040,6045,30411
20200529,1158,6040,6045,6030,6035,552976
20200529,1159,6035,6035,6030,6035,470919
20200529,1200,6035,6040,6030,6035,207247
20200529,1201,6035,6040,6030,6040,157535
20200529,1202,6040,6040,6035,6035,288965
20200529,1203,6040,6045,6035,6045,300122
20200529,1204,6050,6050,6040,6050,73837
20200529,1205,6050,6055,6045,6055,242166
20200529,1206,6055,6060,6050,6055,201377
20200529,1207,6060,6065,6055,6060,414442
20200529,1208,6060,6060,6055,6060,32750
20200529,1209,6060,6065,6055,6060,194521
20200529,1210,6060,6070,6060,6070,405975
20200529,1211,6070,6070,6060,6070,288284
20200529,1212,6070,6070,6065,6070,118658
20200529,1213,6065,6070,6065,6065,134672
20200529,1214,6065,6070,6060,6070,121332
20200529,1215,6065,6070,6060,6065,159773
20200529,1216,6070,6075,6065,6070,426583
20200529,1217,6070,6075,6065,6070,73851
20200529,1218,6070,6070,6065,6070,122719
20200529,1219,6070,6075,6065,6070,142496
20200529,1220,6070,6075,6065,6075,168508
20200529,1221,6070,6075,6065,6070,129585
20200529,1222,6070,6070,6060,6060,102167
20200529,1223,6060,6070,6060,6065,137143
20200529,1224,6065,6070,6055,6055,181647
20200529,1225,6055,6060,6050,6050,124119
20200529,1226,6050,6060,6050,6055,132369
20200529,1227,6050,6060,6050,6055,103909
20200529,1228,6055,6060,6050,6055,35051
20200529,1229,6060,6065,6055,6060,125544
20200529,1230,6065,6070,6060,6070,83290
20200529,1231,6065,6070,6065,6065,44063
20200529,1232,6065,6070,6060,6070,33145
20200529,1233,6070,6070,6055,6060,155114
20200529,1234,6055,6060,6055,6060,32781
20200529,1235,6060,6065,6055,6060,66684
20200529,1236,6060,6060,6055,6060,49082
20200529,1237,6060,6060,6055,6060,213043
20200529,1238,6060,6070,6060,6065,79511
20200529,1239,6065,6070,6060,6065,64944
20200529,1240,6065,6070,6060,6065,33130
20200529,1241,6065,6070,6065,6070,88146
20200529,1242,6065,6070,6065,6070,21466
20200529,1243,6070,6075,6065,6075,442279
20200529,1244,6075,6085,6070,6085,529236
20200529,1245,6085,6085,6080,6085,70742
20200529,1246,6080,6085,6075,6075,368477
20200529,1247,6075,6090,6075,6085,600243
20200529,1248,6085,6085,6075,6080,162707
20200529,1249,6080,6085,6075,6080,224443
20200529,1250,6080,6080,6070,6080,164790
20200529,1251,6080,6085,6075,6080,167764
20200529,1252,6080,6085,6075,6080,109778
20200529,1253,6080,6090,6075,6090,342327
20200529,1254,6090,6090,6080,6085,284069
20200529,1255,6085,6090,6080,6085,143241
20200529,1256,6080,6085,6080,6085,134599
20200529,1257,6090,6090,6085,6090,486384
20200529,1258,6090,6095,6085,6090,388891
20200529,1259,6090,6090,6080,6085,246404
20200529,1300,6080,6085,6080,6085,75399
20200529,1301,6080,6085,6070,6075,256665
20200529,1302,6070,6080,6070,6075,171474
20200529,1303,6070,6080,6070,6080,78604
20200529,1304,6080,6080,6075,6075,24686
20200529,1305,6075,6085,6075,6075,418332
20200529,1306,6075,6090,6075,6085,231449
20200529,1307,6080,6085,6075,6080,114073
20200529,1308,6080,6080,6075,6080,37988
20200529,1309,6080,6080,6070,6080,280751
20200529,1310,6075,6085,6075,6075,164006
20200529,1311,6075,6085,6075,6080,73027
20200529,1312,6080,6080,6075,6080,86691
20200529,1313,6080,6085,6075,6080,99686
20200529,1314,6075,6080,6070,6080,222377
20200529,1315,6075,6085,6075,6080,222443
20200529,1316,6075,6090,6075,6090,222845
20200529,1317,6090,6100,6090,6100,1302188
20200529,1318,6100,6105,6090,6100,229126
20200529,1319,6095,6100,6090,6095,360799
20200529,1320,6095,6100,6095,6100,155048
20200529,1321,6095,6100,6090,6100,139129
20200529,1322,6095,6105,6095,6100,318912
20200529,1323,6100,6105,6095,6105,255723
20200529,1324,6105,6115,6100,6105,644187
20200529,1325,6105,6105,6095,6095,222319
20200529,1326,6095,6100,6090,6100,153223
20200529,1327,6095,6100,6090,6100,350710
20200529,1328,6100,6105,6095,6105,417510
20200529,1329,6105,6110,6100,6105,189846
20200529,1330,6105,6115,6100,6115,479623
20200529,1331,6115,6120,6105,6110,639007
20200529,1332,6110,6110,6095,6100,360854
20200529,1333,6095,6100,6095,6100,323687
20200529,1334,6100,6105,6090,6095,274016
20200529,1335,6095,6100,6090,6090,198104
20200529,1336,6090,6095,6090,6095,342150
20200529,1337,6090,6095,6090,6090,315369
20200529,1338,6090,6100,6090,6095,585227
20200529,1339,6090,6095,6075,6080,715491
20200529,1340,6080,6080,6075,6080,258861
20200529,1341,6080,6085,6075,6080,123092
20200529,1342,6080,6085,6075,6080,143097
20200529,1343,6080,6085,6075,6080,140068
20200529,1344,6080,6090,6075,6080,208976
20200529,1345,6080,6085,6080,6080,231756
20200529,1346,6080,6085,6075,6085,456892
20200529,1347,6080,6085,6080,6085,186654
20200529,1348,6085,6085,6080,6080,93871
20200529,1349,6080,6080,6075,6075,238506
20200529,1350,6075,6080,6075,6080,22647
20200529,1351,6080,6080,6075,6080,192719
20200529,1352,6075,6075,6070,6070,127879
20200529,1353,6070,6080,6070,6075,164663
20200529,1354,6075,6080,6070,6070,293126
20200529,1355,6070,6070,6065,6065,323704
20200529,1356,6065,6070,6065,6070,51221
20200529,1357,6065,6075,6065,6065,174853
20200529,1358,6065,6065,6050,6055,778532
20200529,1359,6055,6060,6050,6055,328294
20200529,1400,6055,6055,6045,6045,757130
20200529,1401,6045,6060,6045,6060,142247
20200529,1402,6055,6055,6045,6050,352265
20200529,1403,6045,6050,6040,6050,538441
20200529,1404,6050,6050,6040,6040,462997
20200529,1405,6040,6045,6040,6045,312407
20200529,1406,6040,6045,6030,6035,990216
20200529,1407,6030,6040,6025,6030,1250320
20200529,1408,6030,6035,6020,6025,598023
20200529,1409,6025,6030,6020,6030,795913
20200529,1410,6030,6035,6025,6030,174537
20200529,1411,6030,6035,6015,6020,610973
20200529,1412,6020,6025,6015,6015,551085
20200529,1413,6015,6025,6010,6020,895115
20200529,1414,6020,6025,6015,6015,276167
20200529,1415,6020,6020,6015,6020,287443
20200529,1416,6020,6020,6010,6015,468402
20200529,1417,6015,6020,6005,6015,780464
20200529,1418,6015,6020,6010,6015,277286
20200529,1419,6015,6015,5995,6000,1046224
20200529,1420,6000,6020,6000,6015,952684
20200529,1421,6020,6020,6000,6005,617508
20200529,1422,6005,6015,6000,6010,160724
20200529,1423,6010,6010,6005,6010,418803
20200529,1424,6010,6010,6000,6005,387842
20200529,1425,6000,6005,5995,6005,789912
20200529,1426,6005,6015,6000,6015,763986
20200529,1427,6015,6015,6005,6010,431016
20200529,1428,6010,6015,6000,6000,498873
20200529,1429,6005,6005,5995,5995,373719
20200529,1430,5995,6005,5990,5990,1124838
20200529,1431,5990,6000,5985,6000,479910
20200529,1432,6000,6000,5990,5995,358707
20200529,1433,6000,6000,5970,5980,1493711
20200529,1434,5975,5980,5970,5975,662032
20200529,1435,5980,5980,5965,5970,534519
20200529,1436,5970,5975,5960,5965,704954
20200529,1437,5965,5980,5965,5975,516860
20200529,1438,5970,5980,5960,5980,513212
20200529,1439,5980,5980,5970,5980,312420
20200529,1440,5980,5980,5970,5970,405690
20200529,1441,5970,5980,5965,5975,364503
20200529,1442,5980,5985,5975,5980,280307
20200529,1443,5980,5990,5975,5985,510850
20200529,1444,5985,5990,5980,5985,332071
20200529,1445,5990,5990,5980,5990,296785
20200529,1446,5990,6000,5985,6000,711123
20200529,1447,6000,6000,5985,5990,474974
20200529,1448,5990,5995,5980,5985,257993
20200529,1449,5985,5995,5980,5995,291238
20200529,1450,5990,5995,5985,5990,142100
20200529,1451,5985,5990,5980,5980,336209
20200529,1452,5985,5990,5975,5990,267197
20200529,1453,5990,5990,5985,5985,257088
20200529,1454,5985,5995,5985,5990,355156
20200529,1455,5990,6000,5990,5995,424285
20200529,1456,6000,6005,5995,6000,351830
20200529,1457,6000,6000,5980,5985,282392
20200529,1458,5990,6000,5985,5995,161976
20200529,1459,5995,5995,5985,5995,135948
20200529,1500,5995,6010,5990,6010,878315
20200529,1501,6010,6010,5985,5985,682338
20200529,1502,5990,6000,5980,5985,316124
20200529,1503,5980,5990,5980,5985,225506
20200529,1504,5985,5985,5970,5970,323715
20200529,1505,5970,5975,5965,5970,734718
20200529,1506,5970,5975,5965,5975,204341
20200529,1507,5975,5985,5970,5980,216195
20200529,1508,5980,5990,5980,5990,306934
20200529,1509,5985,6000,5980,5995,916577
20200529,1510,5990,6000,5990,6000,227350
20200529,1511,6000,6000,5990,5995,352164
20200529,1512,5995,6000,5990,5995,134889
20200529,1513,5995,5995,5985,5985,416600
20200529,1514,5990,5990,5980,5985,272733
20200529,1515,5985,5985,5980,5980,119468
20200529,1516,5985,5990,5980,5985,269928
20200529,1517,5985,6000,5980,5995,439863
20200529,1518,5995,6010,5990,6005,753248
20200529,1519,6005,6010,6000,6005,536824
20200529,1520,6005,6020,6005,6020,1044714
20200529,1530,6025,6025,6025,6025,1412728