날짜,시간,시가,고가,저가,종가,거래량
20200601,0901,5995,6005,5990,5995,1737989
20200601,0902,5995,6005,5970,5980,1629508
20200601,0903,5985,5995,5970,5990,760757
20200601,0904,5990,5990,5965,5965,1113158
20200601,0905,5965,5975,5965,5970,752679
20200601,0906,5970,5970,5950,5955,1451839
20200601,0907,5955,5960,5945,5955,1068481
20200601,0908,5955,5955,5945,5955,1136445
20200601,0909,5955,5955,5945,5950,1047468
20200601,0910,5950,5950,5935,5935,841919
20200601,0911,5935,5940,5925,5935,965848
20200601,0912,5935,5940,5925,5935,662822
20200601,0913,5940,5945,5935,5945,391350
20200601,0914,5945,5950,5935,5940,792577
20200601,0915,5940,5945,5940,5940,376112
20200601,0916,5940,5940,5925,5930,1177775
20200601,0917,5925,5930,5910,5920,1038963
20200601,0918,5920,5930,5915,5925,396670
20200601,0919,5925,5925,5915,5920,592618
20200601,0920,5925,5925,5905,5915,1502955
20200601,0921,5920,5920,5910,5920,344538
20200601,0922,5920,5920,5905,5910,862028
20200601,0923,5910,5910,5900,5905,770881
20200601,0924,5910,5910,5900,5905,467031
20200601,0925,5910,5930,5905,5920,1111505
20200601,0926,5920,5925,5915,5925,385971
20200601,0927,5925,5930,5920,5930,721636
20200601,0928,5930,5930,5915,5920,519555
20200601,0929,5920,5925,5915,5920,133413
20200601,0930,5920,5930,5915,5930,223547
20200601,0931,5930,5930,5905,5910,737158
20200601,0932,5910,5910,5900,5905,711193
20200601,0933,5905,5910,5900,5905,381140
20200601,0934,5910,5925,5905,5920,544288
20200601,0935,5920,5930,5915,5925,420415
20200601,0936,5925,5940,5920,5940,365601
20200601,0937,5940,5945,5930,5935,553271
20200601,0938,5935,5935,5920,5925,199734
20200601,0939,5920,5930,5920,5925,174509
20200601,0940,5925,5930,5920,5930,211196
20200601,0941,5930,5930,5920,5925,149962
20200601,0942,5925,5930,5920,5930,139408
20200601,0943,5930,5930,5920,5925,120768
20200601,0944,5920,5925,5910,5910,588605
20200601,0945,5915,5925,5910,5925,177135
20200601,0946,5925,5935,5920,5935,369046
20200601,0947,5935,5940,5925,5930,390717
20200601,0948,5930,5930,5910,5915,389702
20200601,0949,5915,5915,5905,5915,570263
20200601,0950,5915,5915,5905,5910,239811
20200601,0951,5910,5910,5895,5900,1836537
20200601,0952,5895,5910,5895,5905,561413
20200601,0953,5905,5905,5895,5895,574766
20200601,0954,5900,5905,5895,5905,389905
20200601,0955,5905,5905,5895,5900,226110
20200601,0956,5905,5905,5890,5905,664779
20200601,0957,5900,5905,5895,5900,241449
20200601,0958,5905,5905,5895,5900,179079
20200601,0959,5900,5900,5890,5895,483724
20200601,1000,5895,5905,5890,5905,165655
20200601,1001,5905,5910,5895,5910,308392
20200601,1002,5905,5920,5905,5920,519486
20200601,1003,5915,5925,5905,5905,468362
20200601,1004,5910,5915,5900,5910,250049
20200601,1005,5915,5930,5905,5930,642820
20200601,1006,5925,5930,5915,5920,185639
20200601,1007,5920,5925,5910,5920,181008
20200601,1008,5915,5920,5915,5915,130779
20200601,1009,5915,5915,5905,5905,281627
20200601,1010,5905,5910,5895,5900,514783
20200601,1011,5905,5910,5895,5905,363473
20200601,1012,5900,5905,5900,5900,175309
20200601,1013,5905,5905,5895,5905,294399
20200601,1014,5900,5905,5895,5900,142150
20200601,1015,5900,5900,5880,5880,1677637
20200601,1016,5880,5885,5870,5875,1167096
20200601,1017,5875,5880,5870,5880,587035
20200601,1018,5880,5880,5870,5875,722043
20200601,1019,5875,5880,5870,5875,257285
20200601,1020,5880,5880,5870,5875,194600
20200601,1021,5875,5880,5865,5880,641502
20200601,1022,5880,5885,5870,5885,306579
20200601,1023,5880,5880,5870,5875,302790
20200601,1024,5875,5880,5870,5875,232862
20200601,1025,5875,5875,5860,5865,868452
20200601,1026,5870,5870,5855,5860,640122
20200601,1027,5865,5865,5860,5865,223112
20200601,1028,5865,5865,5855,5860,503130
20200601,1029,5860,5860,5850,5850,705036
20200601,1030,5855,5855,5845,5850,1348611
20200601,1031,5855,5855,5845,5850,588928
20200601,1032,5850,5850,5840,5850,1182858
20200601,1033,5845,5850,5840,5850,771159
20200601,1034,5850,5860,5845,5855,498250
20200601,1035,5860,5860,5850,5855,484831
20200601,1036,5860,5860,5845,5855,376369
20200601,1037,5850,5865,5850,5855,283939
20200601,1038,5865,5865,5855,5860,130452
20200601,1039,5865,5865,5855,5855,246187
20200601,1040,5855,5860,5850,5855,344764
20200601,1041,5855,5855,5845,5850,405971
20200601,1042,5850,5855,5845,5850,253300
20200601,1043,5845,5850,5845,5850,138878
20200601,1044,5845,5850,5845,5850,272336
20200601,1045,5850,5855,5845,5850,208359
20200601,1046,5850,5855,5840,5855,690575
20200601,1047,5850,5855,5845,5855,197369
20200601,1048,5855,5860,5850,5855,237714
20200601,1049,5855,5855,5845,5850,154366
20200601,1050,5850,5855,5840,5850,582217
20200601,1051,5850,5855,5845,5850,135033
20200601,1052,5850,5860,5850,5850,185221
20200601,1053,5855,5855,5845,5855,70809
20200601,1054,5855,5860,5850,5860,105407
20200601,1055,5860,5860,5850,5855,252886
20200601,1056,5855,5855,5845,5850,217948
20200601,1057,5850,5855,5845,5845,361399
20200601,1058,5845,5850,5840,5845,104595
20200601,1059,5850,5850,5840,5845,202716
20200601,1100,5845,5845,5840,5845,365664
20200601,1101,5845,5855,5840,5855,258373
20200601,1102,5855,5860,5850,5855,141015
20200601,1103,5855,5860,5850,5855,135039
20200601,1104,5855,5855,5850,5855,89164
20200601,1105,5850,5865,5850,5860,530180
20200601,1106,5865,5865,5855,5860,172929
20200601,1107,5860,5860,5850,5860,194183
20200601,1108,5860,5865,5860,5865,315754
20200601,1109,5865,5865,5855,5860,315945
20200601,1110,5855,5860,5850,5855,318819
20200601,1111,5855,5855,5850,5855,37035
20200601,1112,5850,5860,5845,5860,307632
20200601,1113,5860,5860,5850,5855,215603
20200601,1114,5855,5855,5850,5855,21536
20200601,1115,5855,5855,5845,5855,253224
20200601,1116,5850,5860,5845,5855,276179
20200601,1117,5855,5860,5845,5850,94246
20200601,1118,5850,5860,5850,5855,100810
20200601,1119,5855,5855,5850,5855,22655
20200601,1120,5855,5855,5845,5850,163724
20200601,1121,5855,5860,5845,5845,157116
20200601,1122,5850,5850,5845,5845,178051
20200601,1123,5850,5855,5845,5855,53167
20200601,1124,5855,5855,5845,5855,247768
20200601,1125,5850,5855,5850,5850,150850
20200601,1126,5855,5855,5840,5845,333926
20200601,1127,5845,5845,5840,5840,388333
20200601,1128,5845,5850,5840,5845,437287
20200601,1129,5845,5850,5840,5845,125110
20200601,1130,5845,5850,5840,5850,70503
20200601,1131,5850,5850,5840,5845,77208
20200601,1132,5850,5850,5840,5850,106468
20200601,1133,5850,5850,5840,5850,61664
20200601,1134,5850,5855,5845,5845,291308
20200601,1135,5850,5855,5845,5855,295940
20200601,1136,5855,5855,5850,5850,253927
20200601,1137,5855,5860,5850,5855,257178
20200601,1138,5855,5860,5850,5855,50474
20200601,1139,5855,5860,5850,5850,144248
20200601,1140,5855,5855,5850,5855,44205
20200601,1141,5855,5855,5845,5850,149898
20200601,1142,5850,5855,5840,5845,377530
20200601,1143,5845,5845,5830,5830,866806
20200601,1144,5830,5835,5830,5830,562289
20200601,1145,5835,5835,5825,5830,202572
20200601,1146,5835,5835,5825,5830,277463
20200601,1147,5835,5835,5830,5835,84478
20200601,1148,5830,5835,5830,5830,122800
20200601,1149,5835,5840,5830,5835,457764
20200601,1150,5835,5840,5830,5840,177082
20200601,1151,5840,5840,5830,5835,63369
20200601,1152,5830,5835,5830,5835,226425
20200601,1153,5835,5840,5830,5840,246009
20200601,1154,5840,5845,5835,5840,263963
20200601,1155,5840,5840,5835,5840,53355
20200601,1156,5840,5840,5835,5840,12238
20200601,1157,5840,5840,5835,5840,169516
20200601,1158,5835,5840,5830,5830,48247
20200601,1159,5830,5835,5825,5835,535772
20200601,1200,5835,5835,5825,5830,154806
20200601,1201,5830,5830,5815,5820,754411
20200601,1202,5820,5825,5815,5815,324295
20200601,1203,5820,5825,5815,5820,356948
20200601,1204,5820,5830,5815,5825,393209
20200601,1205,5830,5830,5820,5825,36471
20200601,1206,5820,5825,5815,5825,195092
20200601,1207,5820,5825,5815,5815,187280
20200601,1208,5815,5825,5815,5820,191749
20200601,1209,5820,5830,5815,5830,251393
20200601,1210,5830,5830,5820,5830,143701
20200601,1211,5830,5830,5825,5830,157350
20200601,1212,5830,5835,5830,5830,381232
20200601,1213,5830,5835,5825,5830,309091
20200601,1214,5830,5840,5830,5835,253929
20200601,1215,5835,5835,5830,5830,37788
20200601,1216,5835,5840,5830,5835,153762
20200601,1217,5835,5840,5830,5840,379395
20200601,1218,5840,5840,5830,5835,105674
20200601,1219,5835,5840,5835,5840,227101
20200601,1220,5840,5845,5840,5845,72165
20200601,1221,5845,5850,5840,5845,444273
20200601,1222,5845,5860,5845,5855,601408
20200601,1223,5855,5860,5850,5860,295480
20200601,1224,5855,5865,5855,5860,714817
20200601,1225,5860,5865,5855,5855,114815
20200601,1226,5860,5870,5855,5860,569046
20200601,1227,5860,5860,5855,5855,92403
20200601,1228,5855,5860,5850,5860,273813
20200601,1229,5855,5865,5855,5865,164959
20200601,1230,5860,5870,5855,5870,278929
20200601,1231,5870,5875,5865,5870,580846
20200601,1232,5870,5870,5860,5870,140485
20200601,1233,5870,5870,5865,5865,209340
20200601,1234,5865,5870,5860,5865,64792
20200601,1235,5860,5865,5860,5860,224819
20200601,1236,5865,5865,5855,5855,264392
20200601,1237,5860,5860,5850,5855,285517
20200601,1238,5855,5860,5850,5860,225891
20200601,1239,5860,5860,5855,5855,41868
20200601,1240,5860,5860,5855,5855,105524
20200601,1241,5855,5855,5850,5850,258816
20200601,1242,5850,5855,5845,5850,144388
20200601,1243,5845,5855,5845,5855,96862
20200601,1244,5855,5855,5845,5850,136441
20200601,1245,5850,5855,5845,5850,74973
20200601,1246,5855,5855,5845,5850,94396
20200601,1247,5855,5855,5850,5855,13465
20200601,1248,5855,5860,5850,5860,125805
20200601,1249,5860,5860,5850,5855,61389
20200601,1250,5855,5855,5850,5855,96814
20200601,1251,5855,5855,5845,5850,56009
20200601,1252,5850,5855,5845,5850,62309
20200601,1253,5850,5855,5850,5855,8264
20200601,1254,5850,5860,5850,5860,166675
20200601,1255,5860,5865,5855,5865,269302
20200601,1256,5865,5870,5865,5865,330682
20200601,1257,5865,5865,5860,5860,101710
20200601,1258,5860,5870,5855,5870,169577
20200601,1259,5870,5870,5865,5865,171379
20200601,1300,5865,5870,5860,5860,104249
20200601,1301,5865,5865,5855,5860,158073
20200601,1302,5860,5865,5855,5860,70151
20200601,1303,5860,5860,5855,5855,30687
20200601,1304,5860,5865,5855,5865,221485
20200601,1305,5865,5865,5850,5850,114499
20200601,1306,5850,5855,5850,5850,141744
20200601,1307,5850,5855,5845,5850,175848
20200601,1308,5850,5855,5845,5850,76225
20200601,1309,5850,5855,5850,5850,84201
20200601,1310,5850,5860,5850,5855,223234
20200601,1311,5855,5855,5845,5850,115594
20200601,1312,5850,5850,5840,5845,279844
20200601,1313,5845,5845,5835,5840,549657
20200601,1314,5840,5845,5835,5845,214929
20200601,1315,5840,5845,5835,5835,121006
20200601,1316,5840,5840,5835,5840,134457
20200601,1317,5835,5845,5835,5845,99154
20200601,1318,5840,5850,5840,5845,42338
20200601,1319,5845,5850,5840,5845,36914
20200601,1320,5845,5845,5840,5840,34174
20200601,1321,5840,5845,5840,5845,131089
20200601,1322,5845,5845,5840,5845,28930
20200601,1323,5845,5845,5840,5840,96865
20200601,1324,5840,5840,5835,5840,27840
20200601,1325,5835,5840,5835,5835,135802
20200601,1326,5840,5840,5830,5830,287575
20200601,1327,5835,5835,5825,5830,415087
20200601,1328,5830,5835,5825,5835,169760
20200601,1329,5835,5835,5830,5830,89186
20200601,1330,5835,5835,5825,5830,67387
20200601,1331,5830,5830,5820,5825,251183
20200601,1332,5825,5830,5820,5820,132423
20200601,1333,5825,5830,5820,5830,41415
20200601,1334,5830,5830,5815,5820,616876
20200601,1335,5820,5820,5815,5820,141716
20200601,1336,5820,5820,5810,5820,639069
20200601,1337,5815,5825,5815,5825,579214
20200601,1338,5825,5830,5820,5825,171403
20200601,1339,5825,5830,5820,5825,110994
20200601,1340,5820,5830,5820,5830,73536
20200601,1341,5830,5830,5825,5830,73603
20200601,1342,5830,5835,5820,5825,407880
20200601,1343,5825,5825,5820,5820,28031
20200601,1344,5820,5830,5820,5830,80813
20200601,1345,5825,5830,5825,5825,19217
20200601,1346,5830,5830,5815,5820,377122
20200601,1347,5820,5825,5820,5825,103206
20200601,1348,5825,5830,5820,5825,129568
20200601,1349,5825,5830,5820,5830,82730
20200601,1350,5825,5835,5825,5825,164957
20200601,1351,5825,5830,5825,5830,102609
20200601,1352,5825,5830,5825,5830,247985
20200601,1353,5830,5835,5825,5830,169930
20200601,1354,5830,5830,5825,5825,133489
20200601,1355,5825,5830,5820,5825,144371
20200601,1356,5825,5825,5815,5820,519866
20200601,1357,5820,5825,5820,5825,131598
20200601,1358,5825,5830,5820,5825,272618
20200601,1359,5825,5830,5820,5825,105722
20200601,1400,5825,5825,5820,5825,39811
20200601,1401,5825,5825,5820,5825,12675
20200601,1402,5820,5825,5815,5815,459345
20200601,1403,5815,5820,5810,5815,329313
20200601,1404,5815,5825,5815,5820,194509
20200601,1405,5820,5830,5815,5825,304840
20200601,1406,5825,5850,5825,5845,695853
20200601,1407,5840,5850,5840,5840,435125
20200601,1408,5840,5845,5835,5840,131033
20200601,1409,5845,5850,5840,5840,298737
20200601,1410,5840,5840,5830,5835,327480
20200601,1411,5840,5840,5830,5840,394983
20200601,1412,5835,5840,5830,5835,167647
20200601,1413,5835,5840,5830,5835,38415
20200601,1414,5835,5840,5830,5835,74973
20200601,1415,5830,5835,5830,5830,184905
20200601,1416,5835,5835,5820,5820,125410
20200601,1417,5825,5825,5820,5825,42132
20200601,1418,5825,5825,5820,5820,344324
20200601,1419,5825,5825,5820,5825,80922
20200601,1420,5825,5830,5820,5825,74267
20200601,1421,5830,5830,5825,5825,75626
20200601,1422,5825,5830,5820,5825,74083
20200601,1423,5825,5825,5815,5820,163239
20200601,1424,5820,5820,5815,5820,54281
20200601,1425,5820,5825,5815,5820,246267
20200601,1426,5825,5825,5815,5820,49044
20200601,1427,5820,5820,5815,5820,80664
20200601,1428,5815,5820,5815,5820,130910
20200601,1429,5820,5825,5820,5825,29305
20200601,1430,5825,5830,5820,5825,112270
20200601,1431,5825,5825,5815,5815,177838
20200601,1432,5820,5825,5815,5825,44828
20200601,1433,5825,5825,5820,5825,19743
20200601,1434,5825,5825,5820,5825,99061
20200601,1435,5820,5820,5815,5820,706233
20200601,1436,5820,5825,5815,5820,166389
20200601,1437,5820,5825,5815,5815,225432
20200601,1438,5820,5820,5815,5815,25895
20200601,1439,5820,5820,5815,5820,24683
20200601,1440,5820,5820,5815,5820,18124
20200601,1441,5820,5825,5815,5820,163265
20200601,1442,5820,5820,5815,5820,47787
20200601,1443,5815,5820,5815,5815,22285
20200601,1444,5820,5825,5815,5820,241950
20200601,1445,5820,5830,5815,5830,325553
20200601,1446,5830,5830,5815,5820,145617
20200601,1447,5825,5825,5820,5825,90638
20200601,1448,5820,5825,5820,5820,32813
20200601,1449,5820,5825,5820,5820,127812
20200601,1450,5825,5825,5820,5820,60697
20200601,1451,5820,5825,5815,5820,80772
20200601,1452,5820,5820,5815,5820,210359
20200601,1453,5815,5820,5815,5815,464655
20200601,1454,5815,5815,5805,5810,734381
20200601,1455,5810,5810,5805,5810,172870
20200601,1456,5810,5810,5805,5810,200220
20200601,1457,5810,5815,5805,5810,122889
20200601,1458,5815,5815,5805,5810,185304
20200601,1459,5810,5815,5805,5810,318187
20200601,1500,5810,5815,5805,5810,121438
20200601,1501,5815,5820,5805,5810,398439
20200601,1502,5810,5820,5810,5820,432654
20200601,1503,5815,5820,5810,5815,361874
20200601,1504,5810,5815,5810,5815,80442
20200601,1505,5815,5815,5810,5810,53527
20200601,1506,5815,5815,5805,5805,527292
20200601,1507,5805,5810,5800,5805,207742
20200601,1508,5805,5805,5800,5805,232863
20200601,1509,5805,5810,5800,5805,572752
20200601,1510,5805,5810,5805,5810,301005
20200601,1511,5805,5810,5805,5805,88301
20200601,1512,5805,5810,5800,5810,441994
20200601,1513,5805,5810,5805,5805,186605
20200601,1514,5805,5810,5800,5805,127703
20200601,1515,5805,5805,5800,5800,281756
20200601,1516,5805,5805,5800,5800,605347
20200601,1517,5800,5805,5795,5805,454167
20200601,1518,5800,5805,5800,5800,103997
20200601,1519,5800,5805,5800,5805,123242
20200601,1520,5800,5810,5800,5805,920953
20200601,1530,5800,5800,5800,5800,2392625