날짜,시간,시가,고가,저가,종가,거래량
20200604,0901,5110,5115,5075,5080,3556879
20200604,0902,5075,5085,5035,5040,3328198
20200604,0903,5040,5050,5015,5015,2769192
20200604,0904,5020,5050,5010,5050,2002618
20200604,0905,5050,5060,5035,5055,1663527
20200604,0906,5055,5060,5040,5050,1844274
20200604,0907,5045,5055,5035,5040,1235088
20200604,0908,5040,5045,5025,5025,1628912
20200604,0909,5025,5030,5010,5015,2201384
20200604,0910,5015,5030,5005,5025,1975744
20200604,0911,5025,5035,5010,5030,1283885
20200604,0912,5035,5035,5015,5025,1301845
20200604,0913,5025,5045,5025,5035,1287594
20200604,0914,5035,5055,5035,5045,1033362
20200604,0915,5045,5060,5045,5060,841261
20200604,0916,5060,5065,5045,5065,2139006
20200604,0917,5065,5095,5060,5095,2911832
20200604,0918,5095,5105,5090,5100,2437936
20200604,0919,5095,5115,5095,5110,1829295
20200604,0920,5105,5145,5105,5140,1899557
20200604,0921,5145,5150,5125,5130,2145324
20200604,0922,5130,5165,5130,5165,1918814
20200604,0923,5160,5165,5140,5140,2643803
20200604,0924,5140,5150,5110,5120,2266135
20200604,0925,5115,5135,5115,5135,931008
20200604,0926,5130,5160,5130,5145,1278358
20200604,0927,5150,5150,5125,5130,958495
20200604,0928,5130,5135,5120,5125,694053
20200604,0929,5125,5130,5115,5125,919526
20200604,0930,5120,5125,5115,5115,673693
20200604,0931,5120,5120,5105,5110,1185732
20200604,0932,5110,5110,5095,5105,1225013
20200604,0933,5105,5125,5105,5120,938010
20200604,0934,5120,5140,5115,5140,1051647
20200604,0935,5140,5140,5125,5140,898955
20200604,0936,5140,5145,5115,5115,1459220
20200604,0937,5115,5120,5100,5120,830803
20200604,0938,5120,5145,5115,5135,948149
20200604,0939,5135,5140,5125,5130,556359
20200604,0940,5130,5155,5125,5155,1197886
20200604,0941,5155,5155,5130,5135,591770
20200604,0942,5135,5135,5125,5130,863073
20200604,0943,5130,5130,5115,5125,668066
20200604,0944,5125,5140,5120,5135,437484
20200604,0945,5140,5145,5125,5135,1072829
20200604,0946,5135,5150,5130,5140,758419
20200604,0947,5135,5145,5130,5140,280497
20200604,0948,5135,5145,5135,5145,178014
20200604,0949,5145,5155,5135,5150,958404
20200604,0950,5155,5160,5145,5160,1348849
20200604,0951,5160,5160,5140,5145,1078696
20200604,0952,5145,5145,5135,5140,823989
20200604,0953,5140,5150,5135,5135,565707
20200604,0954,5140,5145,5130,5135,816508
20200604,0955,5135,5140,5125,5140,639513
20200604,0956,5140,5140,5120,5120,938012
20200604,0957,5120,5120,5110,5110,692234
20200604,0958,5115,5125,5110,5110,618662
20200604,0959,5115,5120,5105,5110,855964
20200604,1000,5110,5120,5105,5110,652235
20200604,1001,5115,5120,5105,5105,995306
20200604,1002,5110,5115,5085,5090,1138351
20200604,1003,5090,5100,5085,5095,571828
20200604,1004,5095,5100,5075,5085,1090110
20200604,1005,5080,5090,5075,5085,922016
20200604,1006,5085,5095,5080,5085,575870
20200604,1007,5085,5095,5080,5090,329060
20200604,1008,5090,5095,5085,5090,334263
20200604,1009,5090,5090,5065,5070,1265932
20200604,1010,5075,5080,5070,5080,492253
20200604,1011,5080,5095,5075,5075,866929
20200604,1012,5080,5090,5070,5080,419616
20200604,1013,5080,5090,5075,5085,548971
20200604,1014,5085,5090,5080,5085,711305
20200604,1015,5080,5085,5075,5075,747535
20200604,1016,5080,5085,5075,5080,436757
20200604,1017,5080,5080,5070,5080,216503
20200604,1018,5080,5085,5075,5085,300481
20200604,1019,5085,5095,5080,5090,1016943
20200604,1020,5090,5095,5080,5085,534441
20200604,1021,5085,5095,5080,5090,238746
20200604,1022,5095,5100,5085,5095,438774
20200604,1023,5090,5100,5090,5095,380348
20200604,1024,5095,5100,5085,5095,880289
20200604,1025,5100,5100,5095,5100,149862
20200604,1026,5100,5105,5085,5100,553794
20200604,1027,5100,5105,5095,5100,384002
20200604,1028,5100,5105,5095,5105,259972
20200604,1029,5100,5105,5095,5100,250385
20200604,1030,5100,5100,5095,5095,261141
20200604,1031,5100,5100,5085,5095,758349
20200604,1032,5090,5100,5090,5095,243978
20200604,1033,5095,5095,5075,5080,542844
20200604,1034,5085,5095,5075,5090,277543
20200604,1035,5090,5110,5085,5105,622631
20200604,1036,5105,5110,5095,5100,263289
20200604,1037,5100,5115,5100,5110,762748
20200604,1038,5115,5120,5110,5115,379712
20200604,1039,5120,5120,5110,5110,757217
20200604,1040,5115,5120,5110,5115,488570
20200604,1041,5115,5115,5100,5100,749222
20200604,1042,5100,5120,5100,5115,281460
20200604,1043,5115,5125,5115,5115,533471
20200604,1044,5115,5120,5110,5115,232536
20200604,1045,5115,5125,5115,5115,534072
20200604,1046,5120,5120,5110,5115,415345
20200604,1047,5115,5120,5110,5115,170853
20200604,1048,5115,5120,5110,5115,366836
20200604,1049,5120,5120,5110,5120,740710
20200604,1050,5120,5120,5110,5115,610683
20200604,1051,5115,5115,5100,5105,937803
20200604,1052,5105,5105,5090,5095,715872
20200604,1053,5095,5105,5095,5095,359026
20200604,1054,5100,5105,5095,5100,100131
20200604,1055,5100,5100,5090,5100,277361
20200604,1056,5100,5105,5095,5105,275221
20200604,1057,5105,5120,5100,5120,465582
20200604,1058,5120,5125,5115,5120,702343
20200604,1059,5125,5140,5120,5140,1314728
20200604,1100,5135,5140,5130,5140,416045
20200604,1101,5135,5145,5135,5140,978846
20200604,1102,5140,5145,5130,5135,831643
20200604,1103,5135,5145,5135,5145,477860
20200604,1104,5140,5145,5135,5145,561510
20200604,1105,5145,5155,5140,5150,932440
20200604,1106,5150,5155,5145,5155,372053
20200604,1107,5155,5155,5140,5145,649948
20200604,1108,5145,5145,5130,5130,709064
20200604,1109,5130,5145,5130,5140,584981
20200604,1110,5140,5145,5135,5145,368498
20200604,1111,5145,5145,5135,5140,578977
20200604,1112,5145,5150,5140,5150,555443
20200604,1113,5150,5155,5140,5155,662498
20200604,1114,5160,5175,5155,5170,1172713
20200604,1115,5175,5175,5155,5165,1007422
20200604,1116,5165,5180,5160,5175,664342
20200604,1117,5175,5180,5165,5175,1252149
20200604,1118,5175,5185,5170,5185,831647
20200604,1119,5185,5200,5185,5195,1329775
20200604,1120,5195,5200,5175,5175,1617573
20200604,1121,5175,5185,5165,5170,987938
20200604,1122,5175,5185,5170,5185,741379
20200604,1123,5180,5195,5180,5190,818764
20200604,1124,5190,5195,5185,5190,414692
20200604,1125,5195,5205,5185,5195,1515949
20200604,1126,5195,5200,5180,5185,841882
20200604,1127,5180,5195,5180,5185,855426
20200604,1128,5180,5190,5175,5180,705899
20200604,1129,5180,5190,5175,5185,507522
20200604,1130,5180,5195,5180,5185,478585
20200604,1131,5190,5200,5180,5195,716472
20200604,1132,5195,5205,5190,5200,1586734
20200604,1133,5200,5215,5200,5210,1125722
20200604,1134,5210,5230,5205,5230,1288929
20200604,1135,5225,5230,5220,5225,1321672
20200604,1136,5225,5235,5220,5235,1213069
20200604,1137,5235,5235,5210,5220,1646890
20200604,1138,5225,5230,5215,5230,947749
20200604,1139,5230,5240,5230,5240,1096174
20200604,1140,5240,5245,5225,5230,1837781
20200604,1141,5230,5235,5215,5215,875601
20200604,1142,5215,5220,5210,5210,717626
20200604,1143,5215,5220,5210,5215,562549
20200604,1144,5215,5220,5210,5215,846686
20200604,1145,5220,5225,5215,5220,337482
20200604,1146,5225,5235,5220,5230,711713
20200604,1147,5235,5240,5230,5240,472564
20200604,1148,5235,5240,5230,5235,343882
20200604,1149,5235,5255,5235,5250,1121816
20200604,1150,5255,5260,5245,5260,1314940
20200604,1151,5260,5265,5240,5245,2101441
20200604,1152,5250,5255,5240,5245,921626
20200604,1153,5245,5265,5240,5260,1061272
20200604,1154,5265,5270,5260,5270,1234975
20200604,1155,5270,5280,5260,5280,1297294
20200604,1156,5275,5285,5255,5255,2373765
20200604,1157,5255,5270,5250,5265,920599
20200604,1158,5265,5275,5255,5265,997869
20200604,1159,5265,5270,5260,5270,706843
20200604,1200,5270,5275,5265,5270,556512
20200604,1201,5270,5280,5265,5280,1932248
20200604,1202,5280,5285,5275,5280,1179036
20200604,1203,5280,5280,5260,5270,1723523
20200604,1204,5270,5275,5260,5265,2299045
20200604,1205,5265,5265,5245,5250,2196882
20200604,1206,5250,5255,5240,5240,873492
20200604,1207,5240,5250,5240,5240,1344201
20200604,1208,5245,5250,5235,5240,1686248
20200604,1209,5245,5245,5235,5235,372631
20200604,1210,5235,5240,5230,5235,1316257
20200604,1211,5235,5245,5230,5240,723051
20200604,1212,5245,5245,5240,5240,363279
20200604,1213,5245,5245,5235,5240,711234
20200604,1214,5240,5240,5230,5240,856045
20200604,1215,5240,5250,5235,5250,472983
20200604,1216,5250,5255,5240,5245,754016
20200604,1217,5245,5250,5240,5240,631536
20200604,1218,5240,5250,5235,5245,698410
20200604,1219,5245,5250,5235,5240,505629
20200604,1220,5240,5250,5235,5245,340947
20200604,1221,5250,5250,5225,5230,499825
20200604,1222,5230,5230,5210,5215,1101658
20200604,1223,5210,5215,5205,5210,1105429
20200604,1224,5210,5220,5210,5215,694770
20200604,1225,5215,5220,5210,5210,829726
20200604,1226,5210,5215,5205,5215,325800
20200604,1227,5215,5220,5210,5215,241096
20200604,1228,5220,5220,5210,5215,248399
20200604,1229,5215,5225,5210,5225,215435
20200604,1230,5220,5230,5220,5230,386020
20200604,1231,5230,5240,5225,5240,292498
20200604,1232,5240,5245,5235,5245,534529
20200604,1233,5245,5245,5230,5235,404113
20200604,1234,5235,5240,5225,5230,283792
20200604,1235,5230,5230,5220,5220,304088
20200604,1236,5220,5230,5220,5230,349040
20200604,1237,5230,5230,5220,5230,136706
20200604,1238,5225,5230,5220,5230,409258
20200604,1239,5230,5230,5220,5220,162146
20200604,1240,5225,5225,5215,5220,487464
20200604,1241,5225,5230,5220,5225,211417
20200604,1242,5220,5225,5215,5215,507139
20200604,1243,5215,5215,5205,5210,836590
20200604,1244,5210,5215,5205,5215,606070
20200604,1245,5215,5225,5210,5220,301433
20200604,1246,5220,5225,5210,5220,300086
20200604,1247,5225,5230,5220,5230,286162
20200604,1248,5230,5230,5225,5230,99845
20200604,1249,5230,5235,5220,5225,261174
20200604,1250,5225,5230,5220,5225,101881
20200604,1251,5220,5225,5215,5220,445711
20200604,1252,5220,5225,5215,5220,238883
20200604,1253,5220,5225,5210,5210,219698
20200604,1254,5215,5215,5205,5210,337101
20200604,1255,5215,5215,5210,5210,153047
20200604,1256,5215,5215,5210,5210,154327
20200604,1257,5210,5215,5205,5215,312811
20200604,1258,5215,5225,5215,5220,229156
20200604,1259,5220,5225,5220,5220,86209
20200604,1300,5220,5235,5220,5230,600158
20200604,1301,5230,5230,5220,5225,250175
20200604,1302,5225,5230,5215,5225,276864
20200604,1303,5220,5225,5215,5225,119429
20200604,1304,5225,5230,5220,5225,94768
20200604,1305,5225,5225,5220,5220,141080
20200604,1306,5225,5225,5215,5215,155403
20200604,1307,5220,5220,5205,5205,418460
20200604,1308,5205,5215,5205,5210,192599
20200604,1309,5210,5220,5210,5215,175863
20200604,1310,5220,5225,5220,5225,120036
20200604,1311,5225,5230,5220,5225,243886
20200604,1312,5220,5230,5220,5220,94633
20200604,1313,5225,5225,5215,5225,472054
20200604,1314,5230,5235,5225,5235,588071
20200604,1315,5235,5245,5230,5245,666506
20200604,1316,5245,5250,5240,5250,880026
20200604,1317,5250,5265,5245,5255,681829
20200604,1318,5255,5270,5255,5265,673765
20200604,1319,5260,5265,5250,5255,542667
20200604,1320,5255,5270,5255,5265,327751
20200604,1321,5265,5270,5260,5265,930094
20200604,1322,5270,5270,5255,5260,580296
20200604,1323,5260,5260,5245,5250,735907
20200604,1324,5250,5250,5245,5245,389782
20200604,1325,5245,5255,5240,5255,313814
20200604,1326,5255,5255,5250,5255,137914
20200604,1327,5255,5270,5255,5270,486031
20200604,1328,5270,5270,5255,5260,338732
20200604,1329,5260,5270,5255,5270,299868
20200604,1330,5270,5270,5255,5260,489161
20200604,1331,5260,5260,5240,5245,620156
20200604,1332,5240,5250,5240,5245,577136
20200604,1333,5245,5250,5240,5240,128820
20200604,1334,5245,5245,5230,5235,990706
20200604,1335,5230,5235,5220,5220,673284
20200604,1336,5225,5225,5215,5220,745270
20200604,1337,5225,5225,5215,5215,745893
20200604,1338,5220,5225,5215,5225,248828
20200604,1339,5220,5230,5215,5220,314562
20200604,1340,5225,5230,5215,5225,229540
20200604,1341,5225,5225,5215,5220,294206
20200604,1342,5225,5225,5220,5220,193281
20200604,1343,5220,5225,5215,5225,59138
20200604,1344,5225,5230,5220,5230,115541
20200604,1345,5225,5230,5220,5225,90566
20200604,1346,5220,5230,5220,5225,223870
20200604,1347,5225,5225,5215,5220,300245
20200604,1348,5220,5230,5220,5230,169746
20200604,1349,5230,5230,5220,5220,78373
20200604,1350,5220,5230,5215,5230,269385
20200604,1351,5230,5240,5225,5240,309696
20200604,1352,5240,5240,5230,5230,316247
20200604,1353,5235,5235,5230,5235,98400
20200604,1354,5235,5240,5230,5235,129467
20200604,1355,5240,5240,5225,5235,305113
20200604,1356,5235,5250,5230,5245,399543
20200604,1357,5250,5255,5245,5250,354137
20200604,1358,5250,5255,5240,5245,473281
20200604,1359,5245,5250,5245,5245,325925
20200604,1400,5245,5250,5235,5235,669718
20200604,1401,5235,5235,5215,5220,779472
20200604,1402,5220,5225,5200,5205,1078358
20200604,1403,5210,5215,5205,5210,247551
20200604,1404,5210,5215,5205,5210,356734
20200604,1405,5210,5210,5200,5205,651185
20200604,1406,5205,5205,5190,5195,1427158
20200604,1407,5195,5200,5190,5200,575948
20200604,1408,5195,5205,5195,5205,435460
20200604,1409,5205,5210,5200,5205,418377
20200604,1410,5205,5205,5200,5205,187293
20200604,1411,5205,5210,5195,5200,290166
20200604,1412,5205,5205,5190,5200,322109
20200604,1413,5200,5200,5190,5200,429871
20200604,1414,5200,5205,5195,5195,137290
20200604,1415,5200,5205,5190,5195,186072
20200604,1416,5195,5195,5190,5195,126970
20200604,1417,5195,5195,5190,5195,729283
20200604,1418,5195,5200,5190,5195,260924
20200604,1419,5195,5200,5190,5195,226602
20200604,1420,5195,5200,5195,5200,154325
20200604,1421,5200,5210,5195,5205,329253
20200604,1422,5205,5215,5200,5210,378310
20200604,1423,5210,5220,5205,5210,426151
20200604,1424,5210,5215,5200,5205,279797
20200604,1425,5205,5205,5190,5205,522599
20200604,1426,5205,5205,5195,5195,328776
20200604,1427,5195,5205,5195,5205,65228
20200604,1428,5205,5215,5200,5210,417974
20200604,1429,5210,5215,5205,5210,76128
20200604,1430,5210,5210,5200,5200,178111
20200604,1431,5205,5215,5200,5210,347896
20200604,1432,5210,5225,5210,5220,439255
20200604,1433,5220,5230,5220,5230,381933
20200604,1434,5230,5230,5220,5225,193826
20200604,1435,5225,5225,5220,5220,207851
20200604,1436,5220,5220,5210,5210,190828
20200604,1437,5215,5215,5210,5215,333442
20200604,1438,5215,5220,5210,5215,235981
20200604,1439,5215,5225,5210,5225,719149
20200604,1440,5225,5230,5220,5225,281599
20200604,1441,5220,5225,5205,5215,803887
20200604,1442,5210,5225,5210,5220,447650
20200604,1443,5220,5225,5215,5225,95385
20200604,1444,5220,5225,5215,5220,290970
20200604,1445,5220,5225,5220,5220,149024
20200604,1446,5225,5225,5210,5215,231078
20200604,1447,5220,5235,5215,5235,813218
20200604,1448,5235,5240,5230,5240,786526
20200604,1449,5240,5240,5230,5230,348237
20200604,1450,5230,5245,5225,5240,403908
20200604,1451,5245,5245,5235,5240,629253
20200604,1452,5240,5240,5225,5230,312502
20200604,1453,5230,5240,5225,5235,377138
20200604,1454,5230,5240,5230,5240,222596
20200604,1455,5240,5240,5230,5240,220577
20200604,1456,5240,5250,5235,5245,509532
20200604,1457,5245,5250,5245,5250,256389
20200604,1458,5245,5250,5240,5245,648798
20200604,1459,5245,5255,5240,5240,791399
20200604,1500,5240,5250,5230,5230,539617
20200604,1501,5235,5235,5210,5215,1478142
20200604,1502,5215,5230,5210,5225,600355
20200604,1503,5225,5230,5220,5225,270134
20200604,1504,5230,5230,5220,5225,578942
20200604,1505,5225,5230,5220,5230,214840
20200604,1506,5225,5230,5220,5230,237024
20200604,1507,5230,5235,5225,5235,118596
20200604,1508,5235,5235,5225,5235,183913
20200604,1509,5235,5235,5225,5235,349056
20200604,1510,5235,5235,5225,5230,212499
20200604,1511,5230,5235,5225,5230,121730
20200604,1512,5235,5240,5225,5235,612673
20200604,1513,5235,5245,5230,5240,456683
20200604,1514,5240,5240,5235,5235,390063
20200604,1515,5240,5250,5235,5245,661956
20200604,1516,5245,5250,5240,5245,528364
20200604,1517,5245,5250,5240,5240,213829
20200604,1518,5240,5250,5240,5250,654751
20200604,1519,5250,5250,5240,5240,1280818
20200604,1520,5245,5245,5240,5245,727004
20200604,1530,5245,5245,5245,5245,1676071