날짜,시간,시가,고가,저가,종가,거래량
20200603,0901,5555,5565,5550,5555,2302079
20200603,0902,5550,5555,5510,5515,2658454
20200603,0903,5515,5530,5510,5520,1621849
20200603,0904,5525,5525,5490,5495,2437942
20200603,0905,5495,5495,5480,5485,1925356
20200603,0906,5485,5495,5475,5490,985025
20200603,0907,5495,5495,5490,5495,896439
20200603,0908,5495,5500,5490,5495,1129306
20200603,0909,5495,5500,5485,5495,1461785
20200603,0910,5495,5495,5485,5490,1094341
20200603,0911,5490,5490,5480,5485,603745
20200603,0912,5485,5485,5455,5460,2161232
20200603,0913,5460,5475,5450,5470,1865196
20200603,0914,5470,5475,5465,5470,519945
20200603,0915,5465,5475,5460,5470,942754
20200603,0916,5465,5470,5450,5450,1424360
20200603,0917,5455,5455,5445,5450,1439713
20200603,0918,5450,5465,5450,5455,1040410
20200603,0919,5455,5455,5445,5450,1153377
20200603,0920,5450,5455,5445,5455,614034
20200603,0921,5450,5455,5445,5450,419958
20200603,0922,5450,5455,5445,5455,624403
20200603,0923,5455,5460,5450,5460,482251
20200603,0924,5460,5460,5450,5455,917091
20200603,0925,5455,5460,5450,5460,453249
20200603,0926,5460,5460,5450,5455,392489
20200603,0927,5455,5455,5445,5445,1581023
20200603,0928,5445,5455,5445,5455,438663
20200603,0929,5450,5455,5440,5440,947571
20200603,0930,5440,5445,5435,5440,949407
20200603,0931,5445,5445,5420,5425,1650366
20200603,0932,5420,5425,5410,5410,1568663
20200603,0933,5415,5415,5395,5395,1809903
20200603,0934,5400,5400,5375,5390,2946835
20200603,0935,5395,5410,5395,5410,1738923
20200603,0936,5410,5435,5405,5435,1853240
20200603,0937,5435,5445,5415,5420,1540984
20200603,0938,5420,5425,5410,5415,801902
20200603,0939,5405,5425,5405,5420,437118
20200603,0940,5415,5430,5415,5420,431947
20200603,0941,5425,5430,5420,5425,436823
20200603,0942,5425,5430,5420,5430,436208
20200603,0943,5430,5435,5425,5430,918315
20200603,0944,5430,5435,5425,5425,1056400
20200603,0945,5425,5425,5415,5415,684868
20200603,0946,5415,5415,5395,5400,1256945
20200603,0947,5400,5410,5395,5410,504495
20200603,0948,5405,5410,5400,5405,236860
20200603,0949,5400,5405,5395,5395,1140919
20200603,0950,5395,5400,5390,5395,801571
20200603,0951,5395,5410,5390,5405,469771
20200603,0952,5410,5410,5400,5405,316730
20200603,0953,5410,5415,5405,5410,523251
20200603,0954,5410,5410,5400,5410,464777
20200603,0955,5410,5410,5400,5405,332333
20200603,0956,5410,5410,5395,5400,562124
20200603,0957,5400,5400,5395,5400,162992
20200603,0958,5400,5405,5395,5405,532161
20200603,0959,5405,5405,5395,5400,523390
20200603,1000,5400,5400,5390,5400,735184
20200603,1001,5400,5400,5380,5390,907645
20200603,1002,5390,5390,5375,5375,902338
20200603,1003,5375,5380,5360,5370,2524183
20200603,1004,5370,5385,5370,5375,827036
20200603,1005,5375,5380,5370,5380,328928
20200603,1006,5380,5380,5365,5365,574489
20200603,1007,5370,5370,5355,5360,1185223
20200603,1008,5365,5365,5350,5360,1439339
20200603,1009,5360,5360,5335,5335,2094635
20200603,1010,5335,5335,5310,5310,1531341
20200603,1011,5315,5335,5310,5330,1495206
20200603,1012,5330,5335,5325,5335,619633
20200603,1013,5335,5340,5310,5315,1636685
20200603,1014,5315,5315,5300,5305,1419394
20200603,1015,5305,5310,5295,5300,1624261
20200603,1016,5295,5305,5295,5305,1614345
20200603,1017,5305,5315,5300,5315,1002837
20200603,1018,5315,5315,5305,5310,845605
20200603,1019,5310,5310,5300,5310,894693
20200603,1020,5310,5320,5305,5315,724526
20200603,1021,5315,5320,5305,5305,606788
20200603,1022,5305,5315,5295,5300,1441902
20200603,1023,5300,5300,5285,5290,2027128
20200603,1024,5290,5300,5285,5300,798633
20200603,1025,5300,5310,5300,5305,748985
20200603,1026,5310,5315,5300,5305,961867
20200603,1027,5310,5320,5305,5315,654838
20200603,1028,5320,5325,5315,5320,1021801
20200603,1029,5320,5325,5310,5320,625559
20200603,1030,5315,5320,5305,5310,526786
20200603,1031,5310,5320,5305,5315,639095
20200603,1032,5315,5325,5315,5325,354650
20200603,1033,5325,5330,5320,5325,730252
20200603,1034,5325,5330,5325,5330,745688
20200603,1035,5330,5330,5325,5325,249583
20200603,1036,5330,5330,5315,5320,911061
20200603,1037,5320,5325,5315,5320,422154
20200603,1038,5320,5325,5320,5325,179726
20200603,1039,5325,5335,5320,5330,528556
20200603,1040,5330,5345,5325,5340,482247
20200603,1041,5345,5350,5330,5330,1014763
20200603,1042,5335,5335,5320,5330,541179
20200603,1043,5325,5330,5320,5325,639012
20200603,1044,5320,5325,5315,5320,452883
20200603,1045,5315,5320,5310,5315,684896
20200603,1046,5315,5315,5300,5305,1059329
20200603,1047,5305,5310,5300,5310,561203
20200603,1048,5305,5310,5305,5310,492812
20200603,1049,5310,5320,5305,5310,788500
20200603,1050,5310,5310,5300,5305,1128513
20200603,1051,5305,5315,5300,5315,276945
20200603,1052,5315,5325,5310,5325,438876
20200603,1053,5320,5325,5320,5320,230239
20200603,1054,5320,5330,5320,5330,434412
20200603,1055,5330,5340,5325,5335,734124
20200603,1056,5335,5340,5325,5330,594676
20200603,1057,5330,5330,5320,5325,461886
20200603,1058,5330,5340,5325,5335,433728
20200603,1059,5335,5345,5330,5340,728848
20200603,1100,5340,5340,5325,5330,664454
20200603,1101,5330,5335,5320,5325,680773
20200603,1102,5325,5325,5310,5315,549677
20200603,1103,5315,5320,5310,5320,363321
20200603,1104,5320,5325,5315,5320,341334
20200603,1105,5320,5335,5315,5335,1008178
20200603,1106,5335,5335,5320,5325,361691
20200603,1107,5325,5330,5310,5315,690734
20200603,1108,5310,5315,5305,5310,652033
20200603,1109,5315,5320,5310,5320,833900
20200603,1110,5320,5325,5310,5315,330608
20200603,1111,5315,5320,5310,5315,252288
20200603,1112,5310,5315,5310,5315,40946
20200603,1113,5315,5320,5310,5310,228581
20200603,1114,5310,5320,5310,5315,98628
20200603,1115,5315,5315,5305,5310,452605
20200603,1116,5310,5315,5305,5310,131730
20200603,1117,5310,5315,5305,5310,38345
20200603,1118,5310,5315,5305,5310,193638
20200603,1119,5310,5315,5310,5310,310343
20200603,1120,5315,5315,5310,5315,67793
20200603,1121,5315,5325,5310,5320,421243
20200603,1122,5320,5325,5315,5315,298718
20200603,1123,5315,5325,5310,5320,318321
20200603,1124,5320,5325,5315,5320,137654
20200603,1125,5320,5325,5315,5320,265051
20200603,1126,5325,5325,5315,5325,74577
20200603,1127,5325,5330,5320,5330,330678
20200603,1128,5330,5330,5325,5330,129781
20200603,1129,5330,5335,5325,5335,199136
20200603,1130,5330,5335,5325,5330,955589
20200603,1131,5330,5335,5325,5330,343373
20200603,1132,5330,5335,5325,5335,99816
20200603,1133,5335,5340,5335,5340,263850
20200603,1134,5335,5350,5335,5335,793595
20200603,1135,5335,5340,5330,5335,180537
20200603,1136,5335,5340,5325,5330,460433
20200603,1137,5330,5335,5325,5325,177979
20200603,1138,5325,5335,5325,5335,334553
20200603,1139,5340,5340,5330,5340,47143
20200603,1140,5340,5345,5335,5345,224085
20200603,1141,5340,5345,5335,5340,234604
20200603,1142,5340,5340,5335,5335,154934
20200603,1143,5335,5345,5335,5340,184517
20200603,1144,5340,5340,5330,5335,577746
20200603,1145,5335,5335,5325,5330,270473
20200603,1146,5335,5340,5330,5335,82147
20200603,1147,5340,5350,5335,5345,462943
20200603,1148,5350,5350,5340,5345,342864
20200603,1149,5345,5355,5340,5340,659705
20200603,1150,5345,5350,5340,5345,348486
20200603,1151,5345,5350,5345,5350,70516
20200603,1152,5350,5355,5345,5355,471884
20200603,1153,5355,5360,5345,5350,632306
20200603,1154,5350,5350,5340,5340,289249
20200603,1155,5340,5340,5330,5335,358729
20200603,1156,5330,5340,5330,5335,522176
20200603,1157,5335,5335,5325,5330,219635
20200603,1158,5335,5335,5325,5330,195168
20200603,1159,5330,5330,5320,5330,921990
20200603,1200,5330,5335,5325,5330,247311
20200603,1201,5330,5335,5325,5335,25240
20200603,1202,5335,5335,5325,5330,184282
20200603,1203,5335,5335,5325,5330,43189
20200603,1204,5325,5330,5325,5325,40151
20200603,1205,5330,5330,5325,5330,239896
20200603,1206,5330,5335,5325,5335,251949
20200603,1207,5335,5335,5325,5330,268995
20200603,1208,5330,5340,5330,5335,310268
20200603,1209,5335,5335,5330,5330,62745
20200603,1210,5335,5335,5330,5330,59173
20200603,1211,5335,5335,5320,5330,323214
20200603,1212,5325,5330,5320,5325,106471
20200603,1213,5320,5325,5315,5315,495113
20200603,1214,5315,5320,5315,5320,155400
20200603,1215,5315,5325,5315,5325,141895
20200603,1216,5320,5325,5315,5315,570611
20200603,1217,5315,5320,5310,5315,122500
20200603,1218,5315,5320,5310,5310,261143
20200603,1219,5315,5320,5310,5315,164053
20200603,1220,5315,5315,5310,5310,406372
20200603,1221,5310,5315,5305,5315,290682
20200603,1222,5315,5315,5305,5310,459682
20200603,1223,5310,5310,5300,5300,589661
20200603,1224,5305,5310,5305,5305,167255
20200603,1225,5305,5305,5300,5305,244464
20200603,1226,5305,5310,5300,5310,85306
20200603,1227,5310,5310,5305,5310,40987
20200603,1228,5310,5315,5305,5310,123878
20200603,1229,5310,5315,5310,5310,105855
20200603,1230,5310,5310,5305,5310,268786
20200603,1231,5310,5310,5300,5305,327284
20200603,1232,5310,5310,5305,5310,53979
20200603,1233,5310,5310,5295,5295,872064
20200603,1234,5300,5300,5290,5295,510348
20200603,1235,5295,5305,5290,5300,217502
20200603,1236,5305,5305,5300,5305,279969
20200603,1237,5300,5305,5295,5300,114206
20200603,1238,5300,5300,5295,5300,260509
20200603,1239,5295,5300,5290,5295,303842
20200603,1240,5295,5300,5290,5295,214582
20200603,1241,5295,5300,5295,5300,117536
20200603,1242,5300,5310,5295,5305,295197
20200603,1243,5305,5305,5300,5305,49904
20200603,1244,5305,5310,5300,5305,148887
20200603,1245,5310,5310,5300,5300,81908
20200603,1246,5305,5305,5300,5305,59610
20200603,1247,5305,5305,5300,5300,25698
20200603,1248,5305,5315,5305,5310,212353
20200603,1249,5315,5315,5310,5315,208580
20200603,1250,5310,5315,5310,5315,47458
20200603,1251,5315,5315,5310,5315,75847
20200603,1252,5315,5315,5305,5310,221431
20200603,1253,5305,5315,5305,5310,64554
20200603,1254,5305,5315,5305,5310,93448
20200603,1255,5310,5315,5305,5310,213022
20200603,1256,5315,5315,5305,5305,82745
20200603,1257,5310,5310,5305,5310,42144
20200603,1258,5310,5310,5305,5310,17761
20200603,1259,5310,5310,5300,5305,563442
20200603,1300,5300,5305,5300,5300,46784
20200603,1301,5305,5305,5300,5305,163215
20200603,1302,5305,5305,5300,5305,215307
20200603,1303,5305,5310,5300,5310,249127
20200603,1304,5305,5310,5300,5300,168516
20200603,1305,5295,5300,5280,5285,1706924
20200603,1306,5280,5290,5280,5290,337211
20200603,1307,5285,5290,5280,5280,579673
20200603,1308,5280,5285,5275,5280,357171
20200603,1309,5280,5290,5275,5290,363951
20200603,1310,5290,5295,5285,5285,165816
20200603,1311,5290,5295,5285,5290,315598
20200603,1312,5290,5295,5285,5290,151675
20200603,1313,5290,5290,5285,5285,211656
20200603,1314,5285,5285,5280,5285,122536
20200603,1315,5285,5295,5280,5290,478081
20200603,1316,5290,5290,5280,5285,149112
20200603,1317,5285,5285,5275,5280,503782
20200603,1318,5280,5295,5275,5290,270935
20200603,1319,5290,5300,5290,5295,198534
20200603,1320,5300,5300,5285,5290,208475
20200603,1321,5290,5295,5285,5295,113102
20200603,1322,5295,5295,5285,5290,86667
20200603,1323,5290,5290,5280,5285,191877
20200603,1324,5285,5290,5285,5290,198967
20200603,1325,5290,5290,5285,5285,439056
20200603,1326,5290,5290,5280,5285,191659
20200603,1327,5285,5285,5275,5280,413385
20200603,1328,5280,5285,5275,5285,198365
20200603,1329,5285,5285,5275,5285,150226
20200603,1330,5285,5285,5280,5285,20765
20200603,1331,5285,5285,5275,5275,536713
20200603,1332,5275,5280,5270,5270,385183
20200603,1333,5270,5275,5270,5270,466834
20200603,1334,5270,5270,5260,5265,596183
20200603,1335,5265,5265,5255,5265,848467
20200603,1336,5265,5270,5255,5260,797703
20200603,1337,5265,5270,5260,5265,204840
20200603,1338,5265,5265,5260,5260,371691
20200603,1339,5260,5265,5255,5260,277976
20200603,1340,5260,5265,5255,5260,513025
20200603,1341,5260,5265,5255,5265,308501
20200603,1342,5260,5270,5260,5270,997522
20200603,1343,5270,5270,5260,5265,280415
20200603,1344,5265,5270,5265,5270,97960
20200603,1345,5270,5270,5255,5265,689246
20200603,1346,5265,5265,5250,5255,741070
20200603,1347,5255,5255,5250,5255,374470
20200603,1348,5255,5255,5250,5255,664453
20200603,1349,5255,5255,5235,5240,1210402
20200603,1350,5240,5245,5230,5230,645430
20200603,1351,5230,5240,5230,5240,1780023
20200603,1352,5240,5240,5225,5230,1206868
20200603,1353,5235,5250,5230,5250,629219
20200603,1354,5250,5250,5235,5240,277277
20200603,1355,5240,5245,5235,5240,349089
20200603,1356,5245,5245,5235,5240,305865
20200603,1357,5240,5240,5230,5235,245004
20200603,1358,5235,5240,5230,5240,283335
20200603,1359,5235,5240,5235,5235,530038
20200603,1400,5235,5240,5230,5235,295448
20200603,1401,5235,5240,5230,5235,220298
20200603,1402,5235,5235,5230,5235,203460
20200603,1403,5230,5235,5215,5220,1954192
20200603,1404,5220,5230,5220,5225,610928
20200603,1405,5225,5225,5215,5220,305152
20200603,1406,5220,5220,5215,5220,424356
20200603,1407,5220,5220,5205,5205,992222
20200603,1408,5210,5210,5200,5205,721188
20200603,1409,5200,5210,5200,5205,948933
20200603,1410,5210,5215,5205,5210,506848
20200603,1411,5210,5210,5200,5205,646414
20200603,1412,5205,5210,5200,5210,613065
20200603,1413,5205,5210,5195,5200,1386614
20200603,1414,5200,5200,5190,5200,1003300
20200603,1415,5200,5205,5195,5205,484348
20200603,1416,5205,5205,5185,5190,685669
20200603,1417,5190,5200,5190,5200,322541
20200603,1418,5195,5205,5190,5200,643736
20200603,1419,5200,5205,5190,5200,424637
20200603,1420,5200,5215,5195,5210,493743
20200603,1421,5210,5230,5210,5230,981026
20200603,1422,5230,5235,5225,5225,1255927
20200603,1423,5230,5230,5220,5225,577929
20200603,1424,5225,5250,5220,5245,974465
20200603,1425,5245,5245,5235,5240,533523
20200603,1426,5235,5250,5235,5245,815002
20200603,1427,5250,5255,5235,5255,1049658
20200603,1428,5255,5265,5250,5265,1388543
20200603,1429,5265,5265,5245,5245,656323
20200603,1430,5245,5270,5245,5265,720691
20200603,1431,5265,5280,5260,5270,973125
20200603,1432,5275,5275,5250,5250,742683
20200603,1433,5255,5260,5250,5255,600485
20200603,1434,5255,5270,5250,5250,545015
20200603,1435,5255,5255,5250,5255,366889
20200603,1436,5250,5260,5250,5255,513084
20200603,1437,5255,5255,5245,5245,453909
20200603,1438,5250,5250,5235,5240,1025668
20200603,1439,5235,5240,5230,5235,1157643
20200603,1440,5240,5245,5235,5240,751340
20200603,1441,5240,5245,5235,5240,253118
20200603,1442,5240,5240,5230,5235,446632
20200603,1443,5235,5235,5225,5225,520170
20200603,1444,5225,5230,5220,5225,530708
20200603,1445,5225,5230,5220,5225,367443
20200603,1446,5225,5230,5220,5230,344954
20200603,1447,5230,5240,5225,5235,192950
20200603,1448,5230,5235,5225,5230,337332
20200603,1449,5230,5235,5225,5230,158026
20200603,1450,5230,5235,5225,5230,227195
20200603,1451,5230,5240,5230,5235,522266
20200603,1452,5240,5240,5230,5235,252708
20200603,1453,5235,5240,5230,5235,361253
20200603,1454,5235,5240,5230,5235,203982
20200603,1455,5235,5245,5230,5240,520065
20200603,1456,5240,5250,5240,5250,383984
20200603,1457,5250,5255,5245,5250,761666
20200603,1458,5245,5250,5235,5235,301408
20200603,1459,5240,5240,5235,5240,73950
20200603,1500,5235,5240,5230,5235,397797
20200603,1501,5235,5240,5220,5220,891961
20200603,1502,5220,5225,5210,5215,1465968
20200603,1503,5215,5215,5200,5205,1003855
20200603,1504,5205,5225,5200,5220,668179
20200603,1505,5220,5230,5220,5225,633851
20200603,1506,5225,5225,5210,5215,483887
20200603,1507,5215,5220,5210,5215,195540
20200603,1508,5210,5220,5205,5210,540498
20200603,1509,5210,5220,5205,5220,317622
20200603,1510,5220,5220,5210,5215,659263
20200603,1511,5220,5220,5215,5220,130502
20200603,1512,5220,5230,5215,5225,787845
20200603,1513,5230,5255,5225,5250,1369737
20200603,1514,5250,5260,5240,5255,1378495
20200603,1515,5255,5255,5240,5245,539309
20200603,1516,5245,5260,5240,5260,584612
20200603,1517,5255,5275,5255,5270,1515445
20200603,1518,5270,5285,5270,5275,1037412
20200603,1519,5280,5280,5265,5280,832275
20200603,1520,5280,5295,5275,5290,1511512
20200603,1530,5270,5270,5270,5270,2204703