날짜,시간,시가,고가,저가,종가,거래량
20200605,0901,5260,5270,5240,5245,2865012
20200605,0902,5245,5260,5230,5250,1904856
20200605,0903,5255,5255,5230,5240,1117648
20200605,0904,5240,5260,5240,5255,1171919
20200605,0905,5255,5255,5245,5250,979353
20200605,0906,5250,5250,5235,5245,953875
20200605,0907,5245,5255,5235,5240,1083836
20200605,0908,5235,5240,5225,5235,983271
20200605,0909,5235,5245,5235,5235,552283
20200605,0910,5235,5240,5225,5230,419837
20200605,0911,5230,5235,5220,5220,652497
20200605,0912,5225,5230,5215,5220,868234
20200605,0913,5220,5220,5205,5205,610919
20200605,0914,5205,5225,5205,5220,749911
20200605,0915,5225,5225,5210,5210,767367
20200605,0916,5215,5220,5205,5220,383221
20200605,0917,5225,5235,5215,5230,448992
20200605,0918,5235,5240,5225,5235,693967
20200605,0919,5235,5235,5220,5225,482825
20200605,0920,5230,5235,5225,5230,591740
20200605,0921,5230,5235,5230,5230,537772
20200605,0922,5230,5245,5225,5240,658702
20200605,0923,5245,5255,5240,5250,689702
20200605,0924,5255,5270,5250,5260,1673124
20200605,0925,5265,5270,5250,5250,1106942
20200605,0926,5255,5270,5250,5265,912464
20200605,0927,5265,5275,5255,5265,1117965
20200605,0928,5265,5280,5260,5280,1471711
20200605,0929,5280,5285,5270,5275,1359261
20200605,0930,5275,5290,5275,5290,1795275
20200605,0931,5285,5295,5275,5280,1031895
20200605,0932,5280,5295,5280,5290,1092667
20200605,0933,5290,5305,5290,5300,1521442
20200605,0934,5300,5305,5295,5295,1066174
20200605,0935,5295,5300,5285,5295,1148606
20200605,0936,5290,5290,5280,5280,766134
20200605,0937,5285,5285,5275,5275,939156
20200605,0938,5275,5280,5265,5275,733427
20200605,0939,5275,5280,5265,5270,902458
20200605,0940,5270,5270,5260,5265,921092
20200605,0941,5265,5265,5250,5255,1230875
20200605,0942,5255,5260,5250,5250,1064517
20200605,0943,5255,5255,5240,5240,1092076
20200605,0944,5240,5250,5240,5240,651759
20200605,0945,5245,5250,5240,5245,389054
20200605,0946,5250,5250,5240,5250,189437
20200605,0947,5250,5250,5235,5240,642568
20200605,0948,5240,5245,5230,5235,438938
20200605,0949,5240,5240,5230,5235,419645
20200605,0950,5240,5240,5230,5230,448805
20200605,0951,5230,5230,5220,5230,624887
20200605,0952,5230,5235,5220,5230,1059029
20200605,0953,5230,5235,5220,5230,284916
20200605,0954,5235,5240,5230,5240,572317
20200605,0955,5240,5245,5235,5240,502953
20200605,0956,5240,5240,5225,5230,1160441
20200605,0957,5230,5240,5225,5240,156274
20200605,0958,5240,5240,5230,5240,289175
20200605,0959,5235,5240,5230,5235,377546
20200605,1000,5230,5235,5215,5215,895908
20200605,1001,5220,5220,5210,5210,628737
20200605,1002,5215,5220,5210,5215,348951
20200605,1003,5210,5215,5200,5205,1493618
20200605,1004,5205,5205,5185,5200,1075019
20200605,1005,5200,5200,5195,5195,214629
20200605,1006,5200,5210,5195,5200,975316
20200605,1007,5200,5215,5195,5210,386339
20200605,1008,5210,5215,5205,5210,383179
20200605,1009,5210,5215,5200,5205,456963
20200605,1010,5205,5205,5195,5200,371173
20200605,1011,5205,5210,5195,5210,233030
20200605,1012,5210,5220,5210,5220,845043
20200605,1013,5220,5230,5215,5225,671905
20200605,1014,5225,5230,5220,5225,348159
20200605,1015,5225,5230,5220,5225,386099
20200605,1016,5230,5235,5220,5225,410007
20200605,1017,5225,5230,5215,5220,368981
20200605,1018,5215,5225,5210,5225,520025
20200605,1019,5225,5230,5215,5225,498497
20200605,1020,5225,5230,5220,5225,72460
20200605,1021,5220,5225,5215,5220,183316
20200605,1022,5220,5225,5210,5215,257984
20200605,1023,5215,5215,5205,5210,280807
20200605,1024,5210,5210,5195,5200,470545
20200605,1025,5200,5205,5195,5200,367183
20200605,1026,5200,5210,5200,5210,342608
20200605,1027,5210,5210,5200,5205,352496
20200605,1028,5205,5210,5200,5205,133964
20200605,1029,5205,5210,5200,5205,92204
20200605,1030,5205,5205,5200,5205,256137
20200605,1031,5205,5205,5170,5175,1982249
20200605,1032,5170,5180,5170,5180,804672
20200605,1033,5180,5190,5175,5185,628498
20200605,1034,5185,5185,5170,5170,768401
20200605,1035,5175,5180,5170,5170,427100
20200605,1036,5175,5185,5170,5175,731008
20200605,1037,5175,5185,5170,5180,373297
20200605,1038,5175,5185,5175,5185,315062
20200605,1039,5185,5190,5180,5185,458549
20200605,1040,5180,5190,5180,5185,420922
20200605,1041,5185,5190,5180,5190,310006
20200605,1042,5190,5190,5185,5185,145176
20200605,1043,5185,5190,5175,5185,314896
20200605,1044,5180,5190,5180,5185,83013
20200605,1045,5185,5190,5180,5190,93372
20200605,1046,5190,5190,5175,5190,461585
20200605,1047,5190,5210,5185,5210,757796
20200605,1048,5205,5210,5195,5200,266040
20200605,1049,5200,5210,5195,5195,305435
20200605,1050,5200,5200,5190,5195,266892
20200605,1051,5195,5210,5195,5200,175199
20200605,1052,5200,5200,5185,5190,233476
20200605,1053,5190,5190,5185,5190,63945
20200605,1054,5190,5195,5180,5185,477384
20200605,1055,5185,5190,5175,5185,396824
20200605,1056,5185,5195,5180,5195,264074
20200605,1057,5195,5195,5180,5190,124215
20200605,1058,5190,5190,5180,5185,62596
20200605,1059,5185,5190,5180,5185,123858
20200605,1100,5185,5190,5185,5190,222745
20200605,1101,5195,5195,5185,5190,68676
20200605,1102,5190,5200,5185,5195,322020
20200605,1103,5195,5195,5185,5185,135522
20200605,1104,5195,5200,5190,5200,161606
20200605,1105,5195,5200,5185,5185,221034
20200605,1106,5190,5190,5175,5180,398872
20200605,1107,5180,5185,5175,5180,193776
20200605,1108,5180,5180,5170,5180,495859
20200605,1109,5180,5185,5175,5180,128891
20200605,1110,5185,5185,5175,5185,53699
20200605,1111,5180,5185,5180,5180,226970
20200605,1112,5180,5185,5175,5185,117430
20200605,1113,5180,5185,5175,5175,269763
20200605,1114,5175,5180,5170,5175,126631
20200605,1115,5175,5175,5170,5175,828787
20200605,1116,5180,5180,5165,5175,377232
20200605,1117,5175,5180,5170,5175,193520
20200605,1118,5175,5180,5170,5175,167887
20200605,1119,5175,5175,5165,5165,313912
20200605,1120,5170,5170,5160,5165,737213
20200605,1121,5165,5170,5155,5160,704260
20200605,1122,5160,5165,5155,5165,295144
20200605,1123,5160,5165,5155,5160,245709
20200605,1124,5160,5165,5155,5165,144821
20200605,1125,5160,5170,5160,5165,376421
20200605,1126,5165,5170,5155,5160,185094
20200605,1127,5160,5170,5155,5170,272558
20200605,1128,5170,5170,5160,5165,279924
20200605,1129,5165,5170,5165,5165,55706
20200605,1130,5170,5180,5165,5180,785207
20200605,1131,5180,5180,5170,5170,198308
20200605,1132,5170,5170,5155,5160,490144
20200605,1133,5160,5165,5155,5160,105452
20200605,1134,5160,5160,5155,5155,471177
20200605,1135,5155,5155,5145,5150,666502
20200605,1136,5150,5160,5150,5155,665233
20200605,1137,5155,5160,5150,5160,161448
20200605,1138,5160,5160,5150,5160,107429
20200605,1139,5160,5165,5155,5160,487157
20200605,1140,5160,5165,5160,5165,283708
20200605,1141,5165,5170,5155,5165,281360
20200605,1142,5165,5170,5160,5165,63211
20200605,1143,5165,5165,5160,5165,40567
20200605,1144,5165,5165,5160,5160,165479
20200605,1145,5160,5165,5155,5165,234704
20200605,1146,5165,5170,5160,5170,139127
20200605,1147,5170,5170,5160,5165,310350
20200605,1148,5165,5165,5160,5160,57373
20200605,1149,5165,5165,5150,5155,487703
20200605,1150,5160,5160,5150,5155,138362
20200605,1151,5160,5165,5155,5165,164848
20200605,1152,5165,5165,5160,5165,33885
20200605,1153,5165,5175,5165,5170,511928
20200605,1154,5170,5180,5165,5180,327750
20200605,1155,5180,5180,5170,5175,426567
20200605,1156,5175,5175,5170,5170,235280
20200605,1157,5175,5180,5170,5180,120476
20200605,1158,5180,5185,5175,5185,566312
20200605,1159,5185,5185,5175,5185,209710
20200605,1200,5180,5185,5175,5175,67158
20200605,1201,5180,5185,5175,5185,121178
20200605,1202,5185,5185,5175,5175,166666
20200605,1203,5180,5180,5165,5175,338952
20200605,1204,5175,5175,5170,5175,39029
20200605,1205,5175,5175,5165,5175,194018
20200605,1206,5170,5170,5165,5170,131263
20200605,1207,5170,5170,5165,5170,39003
20200605,1208,5165,5170,5160,5170,78917
20200605,1209,5170,5175,5165,5170,133965
20200605,1210,5175,5175,5165,5170,107991
20200605,1211,5175,5175,5165,5170,22992
20200605,1212,5170,5170,5165,5170,40929
20200605,1213,5170,5170,5160,5165,222794
20200605,1214,5165,5165,5155,5160,180664
20200605,1215,5160,5160,5155,5160,55566
20200605,1216,5160,5160,5155,5160,147342
20200605,1217,5155,5160,5155,5160,144224
20200605,1218,5160,5160,5150,5155,249764
20200605,1219,5155,5155,5150,5155,29219
20200605,1220,5150,5155,5145,5150,884754
20200605,1221,5150,5155,5150,5155,102528
20200605,1222,5155,5155,5150,5155,120378
20200605,1223,5150,5160,5150,5155,176872
20200605,1224,5155,5160,5155,5160,69385
20200605,1225,5160,5160,5150,5155,192162
20200605,1226,5150,5160,5150,5160,99666
20200605,1227,5160,5160,5150,5155,116102
20200605,1228,5155,5155,5150,5150,23494
20200605,1229,5150,5155,5145,5145,603159
20200605,1230,5145,5155,5145,5150,392173
20200605,1231,5150,5155,5145,5155,108726
20200605,1232,5155,5160,5150,5155,282848
20200605,1233,5160,5165,5155,5165,204068
20200605,1234,5165,5170,5160,5160,423221
20200605,1235,5160,5160,5155,5160,70248
20200605,1236,5160,5165,5155,5165,105908
20200605,1237,5165,5165,5160,5160,256551
20200605,1238,5165,5165,5155,5160,241230
20200605,1239,5160,5160,5150,5155,210924
20200605,1240,5155,5160,5150,5155,66064
20200605,1241,5155,5160,5150,5160,206614
20200605,1242,5160,5165,5155,5160,118370
20200605,1243,5165,5165,5155,5165,110484
20200605,1244,5165,5165,5160,5165,184284
20200605,1245,5165,5165,5155,5165,150291
20200605,1246,5165,5165,5155,5160,112417
20200605,1247,5160,5165,5160,5160,8395
20200605,1248,5165,5165,5160,5165,42377
20200605,1249,5165,5170,5160,5165,254007
20200605,1250,5170,5170,5160,5165,154048
20200605,1251,5160,5160,5155,5160,56411
20200605,1252,5160,5160,5150,5155,323224
20200605,1253,5155,5160,5150,5155,217593
20200605,1254,5155,5155,5145,5150,613416
20200605,1255,5150,5155,5145,5145,390707
20200605,1256,5145,5150,5140,5145,389488
20200605,1257,5145,5150,5140,5145,257830
20200605,1258,5145,5150,5140,5140,232411
20200605,1259,5140,5145,5135,5140,1287357
20200605,1300,5145,5145,5135,5140,383496
20200605,1301,5140,5145,5135,5140,201626
20200605,1302,5140,5145,5140,5145,139637
20200605,1303,5140,5150,5140,5145,354667
20200605,1304,5145,5150,5140,5145,204216
20200605,1305,5145,5145,5140,5140,336951
20200605,1306,5140,5145,5135,5140,178769
20200605,1307,5140,5145,5135,5140,279973
20200605,1308,5140,5140,5130,5130,797096
20200605,1309,5130,5140,5130,5135,447693
20200605,1310,5140,5140,5130,5130,277796
20200605,1311,5135,5135,5130,5135,68952
20200605,1312,5130,5135,5125,5130,314450
20200605,1313,5130,5130,5120,5125,789741
20200605,1314,5125,5125,5110,5115,787317
20200605,1315,5115,5125,5115,5120,495045
20200605,1316,5120,5120,5115,5115,305052
20200605,1317,5115,5115,5105,5110,824807
20200605,1318,5110,5115,5105,5105,437004
20200605,1319,5110,5115,5105,5110,318104
20200605,1320,5110,5110,5105,5110,171164
20200605,1321,5110,5110,5095,5095,1026770
20200605,1322,5100,5105,5090,5095,1185772
20200605,1323,5095,5100,5085,5090,899322
20200605,1324,5090,5105,5090,5105,1115589
20200605,1325,5105,5105,5095,5100,605132
20200605,1326,5100,5100,5090,5095,271630
20200605,1327,5095,5095,5085,5095,775505
20200605,1328,5095,5100,5090,5095,367432
20200605,1329,5095,5100,5090,5095,442787
20200605,1330,5095,5095,5090,5095,270079
20200605,1331,5095,5095,5090,5095,113876
20200605,1332,5095,5095,5085,5090,427015
20200605,1333,5090,5090,5085,5090,311113
20200605,1334,5095,5100,5085,5095,420280
20200605,1335,5095,5100,5095,5100,440957
20200605,1336,5100,5110,5095,5105,423182
20200605,1337,5110,5110,5100,5110,595872
20200605,1338,5110,5115,5100,5105,651745
20200605,1339,5100,5110,5100,5105,201106
20200605,1340,5105,5110,5100,5100,386987
20200605,1341,5100,5105,5095,5100,232782
20200605,1342,5095,5100,5090,5095,343740
20200605,1343,5095,5100,5085,5090,588198
20200605,1344,5085,5095,5085,5090,189746
20200605,1345,5090,5100,5090,5100,399149
20200605,1346,5100,5100,5090,5095,130479
20200605,1347,5095,5095,5090,5095,59028
20200605,1348,5095,5095,5090,5095,53130
20200605,1349,5095,5095,5090,5095,51141
20200605,1350,5095,5095,5090,5090,362093
20200605,1351,5095,5095,5085,5090,348625
20200605,1352,5095,5095,5085,5095,229402
20200605,1353,5090,5100,5090,5100,638738
20200605,1354,5100,5100,5090,5090,151131
20200605,1355,5095,5095,5085,5095,374072
20200605,1356,5090,5105,5090,5100,1259982
20200605,1357,5100,5105,5095,5100,168558
20200605,1358,5100,5105,5090,5100,613670
20200605,1359,5095,5105,5095,5105,485172
20200605,1400,5105,5105,5095,5100,350215
20200605,1401,5100,5110,5095,5110,491914
20200605,1402,5110,5110,5100,5105,805272
20200605,1403,5105,5115,5105,5110,360813
20200605,1404,5110,5110,5100,5105,236689
20200605,1405,5105,5105,5095,5100,558191
20200605,1406,5100,5105,5095,5100,277375
20200605,1407,5105,5105,5095,5100,118462
20200605,1408,5095,5105,5095,5105,206799
20200605,1409,5105,5105,5100,5100,60209
20200605,1410,5105,5110,5100,5105,271920
20200605,1411,5105,5105,5095,5100,418902
20200605,1412,5100,5100,5095,5095,654735
20200605,1413,5095,5100,5090,5095,601851
20200605,1414,5095,5100,5090,5095,122464
20200605,1415,5095,5100,5095,5095,146012
20200605,1416,5100,5110,5095,5105,378757
20200605,1417,5105,5105,5095,5100,165587
20200605,1418,5100,5105,5095,5105,98866
20200605,1419,5105,5105,5095,5105,107098
20200605,1420,5105,5110,5100,5105,182459
20200605,1421,5105,5105,5095,5100,380250
20200605,1422,5100,5105,5095,5100,138804
20200605,1423,5100,5100,5095,5100,571057
20200605,1424,5095,5100,5090,5090,263271
20200605,1425,5095,5095,5085,5090,579245
20200605,1426,5085,5095,5085,5085,370110
20200605,1427,5090,5090,5085,5090,501935
20200605,1428,5090,5095,5085,5090,589837
20200605,1429,5090,5095,5085,5090,210620
20200605,1430,5085,5090,5080,5080,1037285
20200605,1431,5085,5085,5070,5075,559812
20200605,1432,5075,5080,5070,5075,609935
20200605,1433,5075,5075,5070,5070,123265
20200605,1434,5075,5075,5070,5075,333536
20200605,1435,5075,5085,5070,5080,948180
20200605,1436,5085,5090,5080,5085,1003516
20200605,1437,5085,5085,5075,5075,1092990
20200605,1438,5075,5080,5070,5075,534762
20200605,1439,5075,5085,5070,5080,246127
20200605,1440,5080,5090,5080,5085,638856
20200605,1441,5085,5090,5080,5085,217033
20200605,1442,5085,5090,5080,5085,383653
20200605,1443,5085,5095,5080,5090,711137
20200605,1444,5085,5095,5085,5090,279341
20200605,1445,5090,5095,5085,5095,241647
20200605,1446,5095,5100,5090,5100,620475
20200605,1447,5100,5100,5085,5090,340404
20200605,1448,5090,5095,5070,5075,1130949
20200605,1449,5075,5080,5060,5065,1004791
20200605,1450,5065,5075,5065,5065,752120
20200605,1451,5070,5075,5065,5070,1466741
20200605,1452,5070,5080,5070,5075,955617
20200605,1453,5075,5075,5065,5070,948770
20200605,1454,5065,5075,5065,5075,341092
20200605,1455,5075,5075,5065,5070,238830
20200605,1456,5070,5075,5065,5070,366583
20200605,1457,5070,5075,5065,5070,479391
20200605,1458,5070,5075,5065,5075,643889
20200605,1459,5075,5080,5070,5075,396958
20200605,1500,5075,5075,5065,5075,478180
20200605,1501,5075,5075,5060,5065,855874
20200605,1502,5065,5065,5055,5060,1255780
20200605,1503,5065,5070,5060,5065,526069
20200605,1504,5065,5070,5060,5070,255596
20200605,1505,5065,5070,5060,5065,281956
20200605,1506,5070,5070,5060,5065,280112
20200605,1507,5070,5070,5060,5065,234082
20200605,1508,5065,5065,5055,5060,396213
20200605,1509,5060,5065,5055,5065,557598
20200605,1510,5065,5070,5060,5065,1033081
20200605,1511,5065,5070,5060,5070,605490
20200605,1512,5070,5075,5065,5070,331888
20200605,1513,5065,5075,5065,5070,594116
20200605,1514,5070,5075,5070,5075,198884
20200605,1515,5075,5075,5070,5075,158438
20200605,1516,5075,5080,5070,5070,612746
20200605,1517,5070,5080,5065,5065,633474
20200605,1518,5065,5070,5060,5065,432554
20200605,1519,5065,5065,5060,5065,369637
20200605,1520,5065,5065,5060,5065,699240
20200605,1530,5060,5060,5060,5060,2508183