날짜,시간,시가,고가,저가,종가,거래량
20200602,0901,5805,5815,5795,5815,1949628
20200602,0902,5810,5830,5810,5810,1094321
20200602,0903,5810,5825,5805,5810,891902
20200602,0904,5810,5820,5795,5800,879023
20200602,0905,5800,5805,5790,5795,791609
20200602,0906,5800,5800,5790,5800,617444
20200602,0907,5800,5805,5790,5805,939744
20200602,0908,5800,5805,5790,5800,515687
20200602,0909,5800,5810,5800,5800,435620
20200602,0910,5805,5805,5790,5795,371716
20200602,0911,5795,5800,5770,5775,1095156
20200602,0912,5775,5775,5760,5760,922233
20200602,0913,5760,5770,5755,5765,1420985
20200602,0914,5760,5770,5755,5760,1170117
20200602,0915,5765,5765,5755,5755,637975
20200602,0916,5760,5760,5740,5750,1251605
20200602,0917,5745,5765,5745,5760,1080062
20200602,0918,5765,5765,5750,5765,489021
20200602,0919,5760,5760,5750,5760,380805
20200602,0920,5760,5765,5755,5765,418057
20200602,0921,5765,5775,5760,5770,654035
20200602,0922,5775,5775,5760,5770,334172
20200602,0923,5775,5775,5765,5775,295855
20200602,0924,5775,5780,5765,5765,352197
20200602,0925,5770,5775,5760,5770,355681
20200602,0926,5770,5780,5770,5770,267150
20200602,0927,5775,5780,5770,5775,198166
20200602,0928,5770,5775,5760,5760,323638
20200602,0929,5760,5765,5755,5755,372029
20200602,0930,5755,5755,5745,5745,584192
20200602,0931,5745,5750,5725,5730,1633860
20200602,0932,5730,5735,5725,5730,824349
20200602,0933,5730,5735,5720,5725,1242414
20200602,0934,5725,5725,5715,5720,739536
20200602,0935,5715,5730,5710,5725,1219885
20200602,0936,5725,5730,5720,5720,540086
20200602,0937,5725,5730,5720,5730,226116
20200602,0938,5730,5735,5725,5730,812121
20200602,0939,5735,5740,5725,5740,441536
20200602,0940,5740,5740,5730,5735,427936
20200602,0941,5740,5740,5730,5735,581181
20200602,0942,5740,5740,5725,5730,542991
20200602,0943,5730,5735,5720,5730,389886
20200602,0944,5730,5730,5715,5725,496889
20200602,0945,5725,5725,5715,5720,362144
20200602,0946,5725,5735,5715,5730,342089
20200602,0947,5730,5745,5730,5735,602550
20200602,0948,5735,5740,5730,5735,157727
20200602,0949,5730,5730,5720,5730,249197
20200602,0950,5730,5745,5730,5740,734138
20200602,0951,5740,5740,5730,5740,217880
20200602,0952,5740,5740,5730,5740,222947
20200602,0953,5740,5740,5735,5740,241011
20200602,0954,5740,5740,5735,5740,347641
20200602,0955,5740,5745,5735,5740,201019
20200602,0956,5740,5745,5730,5730,248295
20200602,0957,5730,5730,5725,5730,228234
20200602,0958,5730,5745,5725,5740,257125
20200602,0959,5740,5740,5730,5740,65038
20200602,1000,5735,5740,5730,5730,296118
20200602,1001,5730,5730,5710,5715,1147357
20200602,1002,5720,5740,5715,5740,421943
20200602,1003,5735,5745,5730,5740,300121
20200602,1004,5740,5745,5735,5735,244692
20200602,1005,5740,5740,5725,5730,223147
20200602,1006,5730,5735,5725,5735,174276
20200602,1007,5735,5740,5735,5735,62832
20200602,1008,5740,5740,5720,5725,404573
20200602,1009,5730,5730,5720,5730,532519
20200602,1010,5725,5730,5715,5725,213308
20200602,1011,5725,5725,5715,5720,207525
20200602,1012,5725,5725,5720,5725,373922
20200602,1013,5725,5730,5715,5720,196492
20200602,1014,5715,5720,5705,5705,1465305
20200602,1015,5705,5705,5685,5690,1644791
20200602,1016,5695,5705,5690,5695,861069
20200602,1017,5695,5705,5695,5705,550584
20200602,1018,5705,5705,5695,5700,179561
20200602,1019,5695,5705,5690,5700,366034
20200602,1020,5700,5705,5700,5705,130329
20200602,1021,5705,5710,5695,5705,412332
20200602,1022,5710,5710,5700,5710,149777
20200602,1023,5705,5710,5700,5705,466848
20200602,1024,5705,5710,5700,5705,78056
20200602,1025,5705,5710,5695,5700,297916
20200602,1026,5705,5715,5700,5710,709355
20200602,1027,5715,5715,5705,5710,311941
20200602,1028,5715,5720,5710,5715,418966
20200602,1029,5715,5715,5710,5715,160413
20200602,1030,5710,5715,5705,5710,291354
20200602,1031,5715,5715,5700,5710,401371
20200602,1032,5710,5715,5705,5710,200466
20200602,1033,5710,5715,5705,5710,474354
20200602,1034,5710,5715,5700,5715,197529
20200602,1035,5715,5715,5705,5710,221654
20200602,1036,5710,5715,5700,5705,288070
20200602,1037,5705,5710,5700,5700,531379
20200602,1038,5700,5705,5695,5700,289793
20200602,1039,5700,5705,5700,5700,134378
20200602,1040,5700,5705,5695,5700,120969
20200602,1041,5700,5705,5695,5700,150382
20200602,1042,5705,5705,5695,5705,295963
20200602,1043,5705,5705,5695,5695,130752
20200602,1044,5700,5700,5695,5700,246386
20200602,1045,5700,5700,5690,5695,211210
20200602,1046,5700,5705,5690,5700,182402
20200602,1047,5705,5705,5695,5705,112005
20200602,1048,5705,5705,5700,5705,136554
20200602,1049,5705,5705,5700,5705,248576
20200602,1050,5710,5725,5705,5725,745307
20200602,1051,5725,5740,5725,5735,1094078
20200602,1052,5735,5740,5735,5740,464697
20200602,1053,5735,5740,5730,5740,309666
20200602,1054,5735,5745,5730,5735,642447
20200602,1055,5735,5740,5730,5735,177157
20200602,1056,5740,5740,5725,5730,618997
20200602,1057,5730,5730,5725,5725,301328
20200602,1058,5725,5735,5720,5725,309238
20200602,1059,5730,5735,5730,5735,140463
20200602,1100,5730,5740,5730,5735,270648
20200602,1101,5735,5740,5730,5740,241577
20200602,1102,5735,5740,5730,5735,98573
20200602,1103,5735,5735,5725,5725,444818
20200602,1104,5725,5725,5715,5720,310635
20200602,1105,5715,5720,5715,5720,178861
20200602,1106,5715,5720,5710,5720,396328
20200602,1107,5720,5720,5710,5710,569457
20200602,1108,5715,5720,5710,5715,367790
20200602,1109,5710,5720,5710,5715,219953
20200602,1110,5720,5720,5710,5715,246043
20200602,1111,5715,5725,5715,5720,145063
20200602,1112,5720,5730,5720,5725,225260
20200602,1113,5725,5725,5720,5720,30151
20200602,1114,5720,5725,5720,5725,74479
20200602,1115,5725,5730,5720,5730,267792
20200602,1116,5730,5730,5720,5730,158306
20200602,1117,5730,5740,5725,5735,380758
20200602,1118,5740,5740,5730,5735,157820
20200602,1119,5735,5740,5735,5740,181340
20200602,1120,5740,5740,5725,5730,242145
20200602,1121,5730,5735,5725,5735,52652
20200602,1122,5735,5735,5730,5730,117790
20200602,1123,5730,5735,5730,5735,41066
20200602,1124,5735,5740,5730,5735,206828
20200602,1125,5735,5735,5720,5725,263871
20200602,1126,5725,5730,5725,5725,132355
20200602,1127,5725,5730,5715,5715,299321
20200602,1128,5720,5720,5715,5715,32013
20200602,1129,5715,5720,5710,5715,462168
20200602,1130,5715,5725,5715,5725,221081
20200602,1131,5725,5725,5720,5720,48856
20200602,1132,5715,5720,5710,5710,428604
20200602,1133,5710,5715,5700,5705,336966
20200602,1134,5705,5710,5705,5710,21698
20200602,1135,5710,5710,5705,5710,31030
20200602,1136,5710,5715,5705,5710,386746
20200602,1137,5710,5710,5705,5710,114953
20200602,1138,5710,5710,5695,5700,671530
20200602,1139,5700,5705,5695,5700,396002
20200602,1140,5700,5705,5695,5695,239914
20200602,1141,5700,5705,5695,5700,69604
20200602,1142,5700,5705,5695,5700,191470
20200602,1143,5700,5705,5695,5700,110438
20200602,1144,5700,5705,5695,5705,157679
20200602,1145,5705,5705,5695,5705,160919
20200602,1146,5705,5705,5695,5700,75203
20200602,1147,5700,5700,5695,5700,27853
20200602,1148,5700,5700,5690,5695,348045
20200602,1149,5695,5695,5685,5690,851117
20200602,1150,5690,5695,5685,5695,262599
20200602,1151,5695,5695,5685,5690,273361
20200602,1152,5690,5690,5680,5685,491264
20200602,1153,5685,5690,5685,5685,134935
20200602,1154,5690,5695,5685,5695,364907
20200602,1155,5695,5700,5690,5700,186783
20200602,1156,5700,5705,5695,5705,323899
20200602,1157,5705,5710,5705,5705,189272
20200602,1158,5705,5710,5700,5705,149379
20200602,1159,5705,5710,5700,5705,258586
20200602,1200,5710,5710,5700,5705,95431
20200602,1201,5705,5710,5700,5705,106393
20200602,1202,5705,5705,5700,5705,36125
20200602,1203,5700,5705,5695,5700,261952
20200602,1204,5695,5700,5695,5700,33741
20200602,1205,5700,5700,5695,5695,99246
20200602,1206,5700,5700,5690,5695,198292
20200602,1207,5695,5700,5695,5700,135681
20200602,1208,5700,5705,5695,5695,257935
20200602,1209,5695,5700,5690,5695,65991
20200602,1210,5695,5700,5695,5700,86695
20200602,1211,5700,5705,5695,5700,89001
20200602,1212,5700,5700,5695,5695,276989
20200602,1213,5695,5700,5690,5695,92328
20200602,1214,5695,5700,5690,5695,140769
20200602,1215,5695,5700,5685,5685,467309
20200602,1216,5690,5690,5685,5690,68870
20200602,1217,5690,5695,5685,5690,334301
20200602,1218,5690,5695,5685,5690,346847
20200602,1219,5695,5700,5690,5700,278948
20200602,1220,5695,5700,5695,5700,11142
20200602,1221,5700,5700,5695,5700,82233
20200602,1222,5695,5700,5690,5700,363779
20200602,1223,5695,5700,5695,5700,92545
20200602,1224,5695,5700,5690,5695,203152
20200602,1225,5695,5700,5690,5690,31457
20200602,1226,5695,5695,5685,5690,334106
20200602,1227,5690,5700,5690,5690,76397
20200602,1228,5695,5700,5690,5695,14972
20200602,1229,5695,5700,5690,5690,95392
20200602,1230,5695,5700,5690,5700,56331
20200602,1231,5695,5700,5690,5695,40625
20200602,1232,5695,5695,5690,5695,19545
20200602,1233,5695,5700,5690,5690,34473
20200602,1234,5690,5700,5690,5695,45411
20200602,1235,5700,5705,5695,5695,313311
20200602,1236,5700,5700,5695,5695,159057
20200602,1237,5695,5695,5690,5690,390022
20200602,1238,5690,5690,5685,5685,571069
20200602,1239,5685,5690,5680,5690,143082
20200602,1240,5690,5700,5685,5695,252091
20200602,1241,5700,5700,5690,5695,65197
20200602,1242,5695,5695,5685,5695,220056
20200602,1243,5695,5700,5690,5695,132023
20200602,1244,5695,5700,5695,5700,66040
20200602,1245,5700,5705,5695,5700,295160
20200602,1246,5700,5700,5690,5695,122252
20200602,1247,5695,5695,5690,5695,34518
20200602,1248,5695,5700,5690,5700,74342
20200602,1249,5700,5700,5695,5700,39550
20200602,1250,5700,5700,5695,5700,226283
20200602,1251,5700,5700,5695,5700,11992
20200602,1252,5700,5700,5695,5700,14286
20200602,1253,5695,5705,5695,5705,152524
20200602,1254,5705,5705,5695,5700,215440
20200602,1255,5700,5700,5690,5695,46920
20200602,1256,5695,5695,5685,5695,179062
20200602,1257,5695,5695,5690,5695,164074
20200602,1258,5700,5700,5690,5695,77418
20200602,1259,5695,5700,5695,5700,162611
20200602,1300,5700,5705,5695,5700,166612
20200602,1301,5700,5705,5695,5705,91721
20200602,1302,5705,5710,5700,5705,627118
20200602,1303,5710,5710,5705,5705,113095
20200602,1304,5705,5705,5700,5705,85653
20200602,1305,5705,5710,5705,5705,511034
20200602,1306,5710,5710,5705,5705,35724
20200602,1307,5710,5715,5705,5710,575259
20200602,1308,5710,5710,5700,5705,432427
20200602,1309,5700,5705,5690,5695,309849
20200602,1310,5695,5695,5690,5695,25053
20200602,1311,5695,5695,5690,5695,58060
20200602,1312,5695,5695,5690,5695,257821
20200602,1313,5695,5700,5690,5700,169773
20200602,1314,5700,5700,5690,5695,63350
20200602,1315,5695,5700,5695,5700,253379
20200602,1316,5700,5700,5695,5695,48675
20200602,1317,5700,5710,5695,5705,469938
20200602,1318,5705,5710,5705,5710,24815
20200602,1319,5710,5710,5705,5705,28016
20200602,1320,5705,5715,5705,5715,263503
20200602,1321,5715,5715,5705,5710,166063
20200602,1322,5710,5710,5705,5710,17411
20200602,1323,5705,5715,5705,5710,147557
20200602,1324,5705,5710,5700,5705,142961
20200602,1325,5705,5705,5700,5705,32929
20200602,1326,5705,5710,5700,5710,158583
20200602,1327,5710,5720,5705,5720,410076
20200602,1328,5720,5725,5715,5725,225113
20200602,1329,5725,5725,5715,5720,176545
20200602,1330,5720,5720,5715,5715,195448
20200602,1331,5715,5720,5710,5710,259547
20200602,1332,5710,5715,5710,5715,46159
20200602,1333,5710,5720,5710,5710,185475
20200602,1334,5710,5710,5700,5705,177686
20200602,1335,5710,5710,5705,5710,78781
20200602,1336,5710,5710,5705,5705,17225
20200602,1337,5710,5710,5700,5705,114107
20200602,1338,5705,5710,5700,5700,49800
20200602,1339,5705,5710,5700,5710,94599
20200602,1340,5710,5710,5705,5710,24479
20200602,1341,5710,5710,5705,5710,25064
20200602,1342,5710,5710,5705,5710,18199
20200602,1343,5710,5710,5705,5710,230868
20200602,1344,5710,5715,5705,5710,242718
20200602,1345,5705,5710,5705,5710,6256
20200602,1346,5710,5710,5705,5705,4125
20200602,1347,5710,5710,5705,5710,80009
20200602,1348,5710,5715,5710,5715,25126
20200602,1349,5715,5720,5710,5720,141206
20200602,1350,5720,5720,5710,5715,178374
20200602,1351,5715,5715,5705,5710,131168
20200602,1352,5710,5715,5710,5715,29319
20200602,1353,5710,5715,5710,5710,37288
20200602,1354,5710,5715,5710,5715,29492
20200602,1355,5715,5720,5710,5715,209048
20200602,1356,5715,5720,5715,5720,68706
20200602,1357,5720,5720,5715,5715,9108
20200602,1358,5720,5725,5715,5720,408599
20200602,1359,5720,5720,5710,5715,175134
20200602,1400,5715,5720,5715,5715,140519
20200602,1401,5715,5720,5705,5710,202266
20200602,1402,5710,5710,5705,5710,36759
20200602,1403,5710,5710,5705,5710,29397
20200602,1404,5710,5710,5700,5700,286350
20200602,1405,5700,5705,5700,5700,119765
20200602,1406,5705,5705,5695,5700,477564
20200602,1407,5705,5705,5700,5705,337447
20200602,1408,5700,5710,5700,5710,174798
20200602,1409,5710,5710,5700,5705,64874
20200602,1410,5700,5705,5700,5705,191487
20200602,1411,5705,5705,5695,5695,224945
20200602,1412,5700,5700,5695,5700,164577
20200602,1413,5700,5700,5695,5695,308579
20200602,1414,5695,5700,5690,5690,163984
20200602,1415,5695,5700,5685,5690,591236
20200602,1416,5690,5695,5685,5695,437633
20200602,1417,5695,5695,5685,5690,147934
20200602,1418,5690,5695,5685,5690,35884
20200602,1419,5685,5690,5685,5685,556450
20200602,1420,5690,5690,5685,5690,65761
20200602,1421,5690,5695,5685,5690,401091
20200602,1422,5695,5695,5690,5690,146969
20200602,1423,5690,5695,5685,5695,184576
20200602,1424,5695,5695,5690,5695,34431
20200602,1425,5695,5695,5690,5690,95473
20200602,1426,5690,5695,5685,5685,48292
20200602,1427,5690,5695,5685,5695,101242
20200602,1428,5695,5695,5685,5690,133076
20200602,1429,5690,5695,5690,5690,45689
20200602,1430,5695,5695,5685,5690,95722
20200602,1431,5690,5690,5685,5685,20555
20200602,1432,5690,5690,5675,5680,1317971
20200602,1433,5675,5680,5670,5675,1086858
20200602,1434,5675,5675,5670,5675,215006
20200602,1435,5670,5675,5670,5675,272453
20200602,1436,5675,5675,5670,5675,115777
20200602,1437,5670,5675,5670,5675,221195
20200602,1438,5675,5680,5670,5675,264766
20200602,1439,5675,5680,5670,5675,167192
20200602,1440,5675,5680,5670,5675,150481
20200602,1441,5675,5675,5670,5670,78692
20200602,1442,5675,5675,5665,5670,678449
20200602,1443,5670,5675,5670,5670,37282
20200602,1444,5670,5680,5670,5675,421745
20200602,1445,5675,5685,5675,5680,309883
20200602,1446,5680,5685,5675,5680,181554
20200602,1447,5685,5690,5680,5690,252228
20200602,1448,5690,5690,5680,5680,275964
20200602,1449,5680,5685,5675,5680,94323
20200602,1450,5680,5690,5680,5690,209373
20200602,1451,5685,5685,5680,5680,71336
20200602,1452,5685,5695,5680,5695,482471
20200602,1453,5690,5695,5685,5690,179700
20200602,1454,5690,5690,5685,5685,222521
20200602,1455,5690,5690,5680,5690,186467
20200602,1456,5690,5690,5680,5685,153802
20200602,1457,5680,5685,5675,5680,145170
20200602,1458,5680,5685,5680,5680,161763
20200602,1459,5680,5680,5670,5675,315218
20200602,1500,5675,5680,5670,5675,247743
20200602,1501,5675,5680,5670,5675,124304
20200602,1502,5675,5680,5670,5675,198334
20200602,1503,5675,5675,5670,5675,114818
20200602,1504,5675,5675,5670,5670,394344
20200602,1505,5670,5670,5655,5660,1195866
20200602,1506,5660,5660,5655,5655,132510
20200602,1507,5660,5665,5655,5655,819626
20200602,1508,5655,5665,5655,5660,591452
20200602,1509,5660,5670,5655,5665,567741
20200602,1510,5665,5670,5665,5670,377835
20200602,1511,5665,5670,5660,5670,366105
20200602,1512,5670,5670,5660,5665,258708
20200602,1513,5670,5670,5665,5665,145151
20200602,1514,5670,5670,5660,5670,319242
20200602,1515,5670,5670,5660,5670,84175
20200602,1516,5670,5670,5665,5670,63123
20200602,1517,5670,5670,5660,5665,306354
20200602,1518,5660,5670,5660,5665,364021
20200602,1519,5665,5675,5665,5670,630276
20200602,1520,5675,5675,5665,5670,785941
20200602,1530,5670,5670,5670,5670,1346270