날짜,시간,시가,고가,저가,종가,거래량
20200608,0901,4880,4905,4875,4900,4655291
20200608,0902,4905,4930,4895,4925,2026841
20200608,0903,4925,4935,4910,4920,1451178
20200608,0904,4915,4935,4915,4930,1994058
20200608,0905,4930,4955,4925,4950,1589779
20200608,0906,4955,4965,4950,4960,1756646
20200608,0907,4960,4965,4945,4945,1341148
20200608,0908,4950,4950,4930,4945,1706875
20200608,0909,4945,4960,4945,4960,1246325
20200608,0910,4960,4975,4955,4960,801487
20200608,0911,4960,4975,4955,4975,720715
20200608,0912,4975,4975,4955,4960,826406
20200608,0913,4960,4985,4960,4965,1318579
20200608,0914,4965,4980,4965,4970,609557
20200608,0915,4975,5000,4970,5000,1175447
20200608,0916,5000,5010,4985,5000,1804727
20200608,0917,5005,5020,5000,5020,909220
20200608,0918,5015,5025,5005,5010,1414397
20200608,0919,5010,5025,5005,5015,951008
20200608,0920,5015,5030,5010,5030,1006343
20200608,0921,5030,5035,5020,5020,1065415
20200608,0922,5020,5025,5005,5015,1131898
20200608,0923,5015,5030,5005,5020,864475
20200608,0924,5025,5035,5020,5030,784917
20200608,0925,5030,5035,5010,5020,623224
20200608,0926,5020,5025,5010,5010,707074
20200608,0927,5010,5015,5005,5005,721019
20200608,0928,5010,5020,5005,5015,719417
20200608,0929,5015,5015,5005,5005,335898
20200608,0930,5005,5015,5000,5010,939119
20200608,0931,5010,5030,5010,5025,1001769
20200608,0932,5025,5045,5020,5045,1062075
20200608,0933,5045,5045,5030,5030,1177921
20200608,0934,5035,5055,5035,5050,1310590
20200608,0935,5050,5055,5040,5050,677392
20200608,0936,5050,5060,5045,5055,554429
20200608,0937,5055,5060,5050,5055,838566
20200608,0938,5055,5055,5040,5050,1008669
20200608,0939,5050,5070,5050,5070,870867
20200608,0940,5070,5080,5060,5080,1490510
20200608,0941,5080,5080,5060,5075,929220
20200608,0942,5080,5080,5050,5060,1400884
20200608,0943,5065,5070,5055,5055,719136
20200608,0944,5055,5060,5045,5050,756420
20200608,0945,5050,5060,5040,5060,757383
20200608,0946,5060,5065,5050,5050,578637
20200608,0947,5055,5055,5040,5040,467778
20200608,0948,5040,5055,5040,5045,404382
20200608,0949,5050,5050,5030,5030,794878
20200608,0950,5030,5040,5030,5035,393252
20200608,0951,5030,5030,5010,5015,1349347
20200608,0952,5020,5020,5000,5015,1250674
20200608,0953,5015,5020,5000,5005,785028
20200608,0954,5005,5005,4990,5000,1008341
20200608,0955,5005,5015,5000,5010,513579
20200608,0956,5015,5015,4995,5005,470401
20200608,0957,5005,5025,5000,5020,692227
20200608,0958,5020,5030,5015,5020,463766
20200608,0959,5025,5025,5010,5020,418775
20200608,1000,5015,5030,5015,5025,422253
20200608,1001,5025,5035,5015,5020,611509
20200608,1002,5020,5035,5010,5030,518474
20200608,1003,5030,5050,5025,5050,656932
20200608,1004,5045,5050,5040,5045,727004
20200608,1005,5045,5055,5040,5055,486981
20200608,1006,5050,5055,5040,5045,422655
20200608,1007,5045,5055,5040,5045,361620
20200608,1008,5045,5045,5035,5045,279286
20200608,1009,5045,5055,5040,5045,383159
20200608,1010,5050,5055,5045,5045,249547
20200608,1011,5050,5055,5045,5055,126045
20200608,1012,5055,5060,5035,5040,546225
20200608,1013,5040,5055,5035,5055,345110
20200608,1014,5055,5065,5050,5060,700785
20200608,1015,5060,5075,5060,5070,963577
20200608,1016,5070,5080,5065,5075,981590
20200608,1017,5075,5090,5075,5085,1030492
20200608,1018,5085,5090,5075,5080,808497
20200608,1019,5080,5100,5080,5100,932075
20200608,1020,5095,5100,5090,5095,788711
20200608,1021,5095,5110,5095,5105,1026012
20200608,1022,5105,5120,5100,5105,1755572
20200608,1023,5105,5110,5085,5090,1211993
20200608,1024,5090,5105,5090,5095,641712
20200608,1025,5095,5105,5090,5100,563632
20200608,1026,5100,5105,5085,5090,774843
20200608,1027,5090,5095,5085,5095,512450
20200608,1028,5090,5100,5085,5090,458578
20200608,1029,5095,5100,5080,5080,558522
20200608,1030,5085,5090,5075,5080,367827
20200608,1031,5085,5085,5055,5060,782522
20200608,1032,5060,5070,5055,5070,1072806
20200608,1033,5070,5070,5060,5065,494978
20200608,1034,5065,5070,5055,5065,240202
20200608,1035,5065,5070,5060,5060,263386
20200608,1036,5060,5065,5055,5065,171656
20200608,1037,5070,5075,5060,5065,339906
20200608,1038,5065,5075,5065,5075,525188
20200608,1039,5075,5080,5065,5075,411599
20200608,1040,5080,5095,5070,5090,1132053
20200608,1041,5090,5105,5085,5100,926871
20200608,1042,5105,5110,5095,5100,482449
20200608,1043,5100,5105,5090,5095,863670
20200608,1044,5095,5095,5075,5080,441746
20200608,1045,5085,5095,5075,5090,474578
20200608,1046,5090,5100,5085,5095,218501
20200608,1047,5090,5100,5085,5095,406447
20200608,1048,5095,5100,5085,5090,211304
20200608,1049,5095,5095,5085,5090,131149
20200608,1050,5090,5095,5080,5090,441610
20200608,1051,5090,5100,5085,5090,473707
20200608,1052,5090,5100,5085,5085,272351
20200608,1053,5085,5085,5075,5085,298834
20200608,1054,5085,5085,5070,5070,519650
20200608,1055,5075,5080,5065,5075,457390
20200608,1056,5075,5080,5075,5075,461930
20200608,1057,5075,5075,5065,5070,350853
20200608,1058,5075,5075,5065,5065,320423
20200608,1059,5070,5080,5065,5080,221910
20200608,1100,5075,5085,5075,5080,282190
20200608,1101,5080,5085,5075,5080,145444
20200608,1102,5085,5090,5080,5090,244224
20200608,1103,5090,5105,5085,5105,635341
20200608,1104,5105,5105,5090,5095,577473
20200608,1105,5095,5100,5090,5095,301267
20200608,1106,5095,5100,5085,5085,544421
20200608,1107,5090,5095,5080,5085,245848
20200608,1108,5090,5090,5080,5080,242430
20200608,1109,5085,5085,5070,5075,606857
20200608,1110,5080,5085,5075,5085,157926
20200608,1111,5080,5090,5075,5090,337047
20200608,1112,5090,5090,5075,5080,167555
20200608,1113,5080,5085,5065,5070,474080
20200608,1114,5065,5075,5060,5065,493163
20200608,1115,5065,5075,5065,5075,513347
20200608,1116,5075,5075,5060,5065,349076
20200608,1117,5065,5070,5060,5065,302867
20200608,1118,5065,5075,5065,5075,273816
20200608,1119,5075,5075,5065,5075,195576
20200608,1120,5070,5080,5070,5080,160605
20200608,1121,5075,5080,5075,5080,344603
20200608,1122,5080,5080,5070,5075,134130
20200608,1123,5075,5080,5065,5065,81431
20200608,1124,5070,5070,5060,5065,184153
20200608,1125,5070,5070,5060,5070,189801
20200608,1126,5070,5075,5060,5060,210393
20200608,1127,5060,5065,5050,5060,740168
20200608,1128,5060,5060,5040,5045,666029
20200608,1129,5045,5050,5035,5040,442931
20200608,1130,5045,5045,5030,5040,467621
20200608,1131,5040,5050,5035,5050,239032
20200608,1132,5045,5055,5045,5050,221038
20200608,1133,5050,5055,5045,5050,133038
20200608,1134,5050,5050,5035,5040,360320
20200608,1135,5040,5040,5025,5030,406409
20200608,1136,5030,5040,5025,5035,253967
20200608,1137,5035,5040,5030,5035,170366
20200608,1138,5035,5045,5035,5040,179635
20200608,1139,5045,5045,5035,5040,122051
20200608,1140,5045,5045,5035,5040,600749
20200608,1141,5040,5045,5035,5045,112453
20200608,1142,5045,5055,5040,5050,416945
20200608,1143,5055,5055,5040,5045,313512
20200608,1144,5045,5045,5035,5040,153713
20200608,1145,5040,5045,5040,5040,120405
20200608,1146,5045,5045,5040,5045,154248
20200608,1147,5045,5045,5035,5040,229108
20200608,1148,5040,5040,5030,5035,160911
20200608,1149,5040,5045,5035,5045,167906
20200608,1150,5045,5045,5035,5040,68640
20200608,1151,5045,5045,5040,5045,100849
20200608,1152,5045,5050,5045,5045,142754
20200608,1153,5045,5050,5045,5050,82187
20200608,1154,5050,5060,5045,5055,392081
20200608,1155,5055,5060,5050,5055,152129
20200608,1156,5055,5060,5050,5055,185002
20200608,1157,5055,5060,5050,5055,287692
20200608,1158,5060,5065,5055,5065,321602
20200608,1159,5060,5070,5060,5065,242821
20200608,1200,5060,5060,5055,5060,195440
20200608,1201,5065,5070,5060,5060,136293
20200608,1202,5065,5065,5055,5055,232991
20200608,1203,5055,5065,5055,5060,69166
20200608,1204,5065,5065,5055,5060,67906
20200608,1205,5055,5060,5050,5050,75041
20200608,1206,5050,5060,5050,5060,157583
20200608,1207,5060,5065,5055,5060,91556
20200608,1208,5060,5070,5060,5060,203647
20200608,1209,5060,5060,5050,5060,109312
20200608,1210,5060,5060,5050,5055,58626
20200608,1211,5060,5060,5050,5050,43997
20200608,1212,5055,5060,5050,5050,63483
20200608,1213,5055,5055,5040,5045,628737
20200608,1214,5045,5045,5040,5045,29899
20200608,1215,5040,5050,5040,5045,145926
20200608,1216,5050,5050,5040,5040,180613
20200608,1217,5040,5040,5030,5040,332344
20200608,1218,5040,5040,5035,5040,125916
20200608,1219,5040,5045,5035,5040,105464
20200608,1220,5040,5050,5040,5050,35564
20200608,1221,5050,5050,5040,5040,29546
20200608,1222,5045,5045,5040,5040,79769
20200608,1223,5040,5050,5040,5045,23148
20200608,1224,5050,5055,5045,5055,91489
20200608,1225,5055,5055,5050,5050,71814
20200608,1226,5055,5065,5050,5065,366220
20200608,1227,5065,5070,5065,5065,267090
20200608,1228,5065,5065,5060,5065,181956
20200608,1229,5060,5070,5060,5065,315332
20200608,1230,5065,5070,5060,5070,53345
20200608,1231,5070,5075,5060,5065,300752
20200608,1232,5065,5075,5060,5070,184529
20200608,1233,5070,5070,5060,5060,261301
20200608,1234,5060,5065,5055,5060,112544
20200608,1235,5060,5065,5060,5060,159294
20200608,1236,5065,5070,5060,5065,192356
20200608,1237,5065,5065,5060,5065,109316
20200608,1238,5065,5070,5060,5065,115101
20200608,1239,5065,5070,5060,5065,86390
20200608,1240,5065,5070,5065,5065,206902
20200608,1241,5065,5070,5065,5070,54461
20200608,1242,5070,5075,5065,5075,247064
20200608,1243,5070,5075,5065,5070,271224
20200608,1244,5070,5070,5065,5070,31403
20200608,1245,5070,5075,5070,5075,71838
20200608,1246,5070,5075,5065,5065,113034
20200608,1247,5070,5075,5060,5070,248033
20200608,1248,5070,5080,5070,5070,493420
20200608,1249,5075,5075,5070,5075,112306
20200608,1250,5075,5075,5070,5075,22397
20200608,1251,5070,5075,5070,5070,104458
20200608,1252,5070,5070,5060,5065,128886
20200608,1253,5065,5070,5060,5065,57932
20200608,1254,5070,5070,5065,5065,250566
20200608,1255,5070,5070,5060,5065,108776
20200608,1256,5065,5075,5060,5075,197195
20200608,1257,5075,5085,5070,5080,416980
20200608,1258,5080,5085,5075,5080,192465
20200608,1259,5080,5085,5075,5080,292003
20200608,1300,5080,5090,5080,5085,219620
20200608,1301,5085,5085,5075,5075,255272
20200608,1302,5080,5085,5075,5080,98427
20200608,1303,5080,5090,5080,5090,269915
20200608,1304,5090,5095,5085,5090,596515
20200608,1305,5090,5090,5085,5085,249729
20200608,1306,5090,5090,5080,5090,69310
20200608,1307,5090,5095,5085,5090,270881
20200608,1308,5085,5090,5075,5080,316763
20200608,1309,5085,5090,5080,5090,221248
20200608,1310,5090,5095,5085,5090,487587
20200608,1311,5090,5090,5085,5085,142929
20200608,1312,5085,5090,5080,5080,108178
20200608,1313,5085,5085,5075,5080,162018
20200608,1314,5080,5080,5070,5070,799865
20200608,1315,5070,5075,5070,5075,240788
20200608,1316,5075,5080,5070,5070,129249
20200608,1317,5070,5075,5065,5070,362455
20200608,1318,5065,5070,5050,5055,784164
20200608,1319,5060,5060,5050,5055,139463
20200608,1320,5055,5060,5050,5060,319013
20200608,1321,5060,5065,5055,5060,159895
20200608,1322,5060,5065,5055,5065,85920
20200608,1323,5060,5065,5055,5060,69236
20200608,1324,5060,5065,5055,5060,91110
20200608,1325,5065,5065,5055,5060,83218
20200608,1326,5060,5065,5055,5060,77395
20200608,1327,5065,5070,5060,5065,289859
20200608,1328,5065,5070,5060,5060,204935
20200608,1329,5065,5070,5060,5065,55789
20200608,1330,5065,5070,5060,5065,67213
20200608,1331,5065,5075,5060,5075,330464
20200608,1332,5070,5075,5065,5070,167950
20200608,1333,5070,5070,5060,5065,98719
20200608,1334,5070,5075,5065,5070,178691
20200608,1335,5070,5070,5065,5070,65047
20200608,1336,5070,5080,5070,5075,152613
20200608,1337,5080,5080,5070,5075,146061
20200608,1338,5075,5085,5070,5085,300939
20200608,1339,5085,5085,5075,5080,59664
20200608,1340,5080,5085,5075,5080,111899
20200608,1341,5080,5080,5075,5075,127557
20200608,1342,5075,5080,5065,5080,330927
20200608,1343,5080,5080,5070,5075,149950
20200608,1344,5075,5080,5070,5075,46621
20200608,1345,5075,5075,5070,5070,85660
20200608,1346,5075,5075,5065,5070,60926
20200608,1347,5070,5075,5070,5075,64680
20200608,1348,5070,5080,5070,5080,116757
20200608,1349,5080,5085,5075,5085,167830
20200608,1350,5085,5090,5080,5085,313208
20200608,1351,5085,5100,5085,5095,525042
20200608,1352,5095,5095,5085,5085,176364
20200608,1353,5090,5095,5085,5090,148307
20200608,1354,5090,5090,5080,5080,211860
20200608,1355,5080,5085,5070,5070,285927
20200608,1356,5075,5080,5070,5075,375195
20200608,1357,5075,5080,5070,5080,216254
20200608,1358,5080,5085,5075,5080,21890
20200608,1359,5075,5080,5075,5075,64980
20200608,1400,5075,5080,5070,5075,79627
20200608,1401,5080,5080,5075,5080,285107
20200608,1402,5080,5080,5065,5065,524050
20200608,1403,5065,5075,5065,5075,156865
20200608,1404,5075,5080,5070,5075,67523
20200608,1405,5075,5075,5070,5075,169665
20200608,1406,5075,5075,5070,5075,121530
20200608,1407,5075,5075,5065,5065,192806
20200608,1408,5060,5075,5060,5070,86538
20200608,1409,5075,5080,5070,5075,177901
20200608,1410,5075,5085,5075,5080,294231
20200608,1411,5075,5090,5075,5080,680921
20200608,1412,5080,5080,5075,5075,43112
20200608,1413,5080,5080,5075,5080,60430
20200608,1414,5080,5080,5070,5075,248670
20200608,1415,5075,5080,5065,5070,104313
20200608,1416,5070,5080,5065,5075,182915
20200608,1417,5075,5080,5070,5075,72078
20200608,1418,5080,5080,5070,5075,152108
20200608,1419,5080,5080,5075,5080,68514
20200608,1420,5080,5085,5075,5085,237597
20200608,1421,5080,5085,5075,5080,117618
20200608,1422,5080,5085,5080,5080,183817
20200608,1423,5080,5085,5075,5080,151942
20200608,1424,5080,5085,5080,5080,33696
20200608,1425,5085,5085,5075,5075,132724
20200608,1426,5080,5085,5075,5080,338272
20200608,1427,5080,5080,5075,5075,184463
20200608,1428,5080,5080,5070,5080,323227
20200608,1429,5080,5085,5075,5080,143956
20200608,1430,5080,5085,5075,5080,35508
20200608,1431,5085,5085,5080,5080,93491
20200608,1432,5080,5085,5075,5080,48933
20200608,1433,5080,5090,5075,5085,313309
20200608,1434,5090,5100,5085,5095,892611
20200608,1435,5100,5100,5085,5085,422710
20200608,1436,5085,5095,5085,5090,227869
20200608,1437,5095,5095,5090,5090,171023
20200608,1438,5095,5100,5090,5090,227924
20200608,1439,5095,5095,5090,5090,178882
20200608,1440,5095,5095,5090,5095,202402
20200608,1441,5095,5110,5095,5105,538527
20200608,1442,5105,5110,5095,5100,571620
20200608,1443,5100,5100,5090,5095,265572
20200608,1444,5095,5095,5090,5095,249173
20200608,1445,5095,5095,5085,5090,217971
20200608,1446,5090,5095,5090,5095,359055
20200608,1447,5095,5100,5090,5090,387444
20200608,1448,5090,5095,5085,5090,125206
20200608,1449,5095,5095,5080,5085,291516
20200608,1450,5080,5085,5075,5080,400590
20200608,1451,5080,5090,5075,5080,168378
20200608,1452,5080,5080,5065,5070,904249
20200608,1453,5070,5080,5065,5075,191920
20200608,1454,5070,5075,5060,5060,371386
20200608,1455,5065,5070,5055,5060,281887
20200608,1456,5055,5065,5055,5060,345577
20200608,1457,5065,5070,5060,5070,575601
20200608,1458,5070,5070,5065,5070,314027
20200608,1459,5070,5075,5065,5070,271995
20200608,1500,5070,5070,5060,5060,277004
20200608,1501,5065,5075,5060,5070,354018
20200608,1502,5070,5080,5065,5075,184452
20200608,1503,5080,5095,5075,5090,699328
20200608,1504,5090,5095,5085,5090,374435
20200608,1505,5090,5090,5080,5085,291731
20200608,1506,5085,5100,5085,5095,634579
20200608,1507,5095,5095,5090,5090,118786
20200608,1508,5090,5095,5085,5090,157674
20200608,1509,5090,5090,5080,5085,174224
20200608,1510,5085,5085,5075,5080,432480
20200608,1511,5080,5085,5075,5080,158656
20200608,1512,5080,5080,5070,5070,1066077
20200608,1513,5075,5080,5070,5075,421249
20200608,1514,5080,5080,5070,5080,46159
20200608,1515,5075,5080,5070,5075,139821
20200608,1516,5080,5080,5070,5070,371929
20200608,1517,5070,5075,5065,5070,181227
20200608,1518,5070,5080,5070,5075,357527
20200608,1519,5075,5080,5070,5075,331336
20200608,1520,5075,5075,5070,5070,202760
20200608,1530,5075,5075,5075,5075,2141568