날짜,시간,시가,고가,저가,종가,거래량
20200609,0901,5000,5005,4975,4980,3063865
20200609,0902,4980,4980,4955,4975,1743840
20200609,0903,4975,4985,4960,4985,2202715
20200609,0904,4985,4990,4975,4985,1717459
20200609,0905,4985,4985,4970,4975,1696210
20200609,0906,4975,4975,4955,4960,1679735
20200609,0907,4960,4960,4950,4950,1437301
20200609,0908,4955,4955,4940,4945,1506289
20200609,0909,4940,4960,4940,4955,972741
20200609,0910,4950,4955,4940,4950,969652
20200609,0911,4950,4960,4945,4955,684925
20200609,0912,4955,4955,4945,4955,802636
20200609,0913,4955,4970,4950,4970,1016907
20200609,0914,4965,4970,4960,4960,900953
20200609,0915,4965,4970,4955,4960,1235281
20200609,0916,4960,4960,4945,4960,953036
20200609,0917,4960,4965,4955,4965,562006
20200609,0918,4960,4970,4950,4960,1315234
20200609,0919,4965,4965,4955,4960,381697
20200609,0920,4960,4965,4955,4965,393577
20200609,0921,4965,4980,4955,4970,1051225
20200609,0922,4970,4985,4970,4975,743754
20200609,0923,4985,5000,4980,4995,1240729
20200609,0924,5000,5000,4985,4995,1401384
20200609,0925,4995,5000,4990,4990,854950
20200609,0926,4990,4995,4975,4980,1101748
20200609,0927,4980,4985,4975,4980,609077
20200609,0928,4980,4980,4965,4970,639669
20200609,0929,4970,4975,4965,4970,694684
20200609,0930,4965,4970,4960,4970,550587
20200609,0931,4970,4980,4965,4975,363977
20200609,0932,4975,4990,4970,4980,533270
20200609,0933,4980,4995,4980,4990,808166
20200609,0934,4985,4995,4980,4990,460658
20200609,0935,4995,5010,4990,5005,1343921
20200609,0936,5005,5005,4990,5000,718816
20200609,0937,5000,5000,4990,4995,415333
20200609,0938,4990,5005,4990,5005,584253
20200609,0939,5005,5015,5000,5015,540285
20200609,0940,5015,5015,5000,5010,606997
20200609,0941,5010,5025,5010,5020,1567699
20200609,0942,5020,5025,5005,5010,729592
20200609,0943,5005,5025,5005,5020,507267
20200609,0944,5025,5035,5020,5030,775621
20200609,0945,5025,5040,5025,5030,942787
20200609,0946,5030,5040,5025,5030,902942
20200609,0947,5030,5050,5030,5050,612707
20200609,0948,5050,5050,5035,5035,698366
20200609,0949,5040,5040,5025,5025,876882
20200609,0950,5025,5030,5020,5025,546346
20200609,0951,5025,5035,5025,5025,442205
20200609,0952,5025,5030,5015,5020,743405
20200609,0953,5020,5025,5015,5020,333221
20200609,0954,5020,5030,5015,5025,555714
20200609,0955,5020,5025,5010,5015,676964
20200609,0956,5015,5035,5010,5030,929586
20200609,0957,5035,5035,5020,5030,494134
20200609,0958,5030,5035,5025,5030,325422
20200609,0959,5030,5030,5020,5025,333348
20200609,1000,5025,5035,5025,5030,188959
20200609,1001,5035,5065,5035,5060,1330725
20200609,1002,5060,5075,5060,5065,1589579
20200609,1003,5065,5075,5060,5070,792050
20200609,1004,5075,5090,5075,5080,2625654
20200609,1005,5080,5095,5080,5095,1085765
20200609,1006,5090,5095,5085,5095,627682
20200609,1007,5095,5095,5075,5085,1359550
20200609,1008,5080,5085,5075,5085,446813
20200609,1009,5080,5095,5080,5095,1014367
20200609,1010,5095,5095,5075,5075,981134
20200609,1011,5080,5080,5075,5080,310988
20200609,1012,5080,5090,5080,5085,431022
20200609,1013,5085,5090,5075,5075,477044
20200609,1014,5075,5095,5075,5090,679645
20200609,1015,5095,5100,5085,5100,722491
20200609,1016,5100,5105,5090,5105,424879
20200609,1017,5105,5115,5100,5110,1114150
20200609,1018,5105,5115,5100,5110,829612
20200609,1019,5115,5115,5100,5105,1013889
20200609,1020,5100,5110,5090,5090,626296
20200609,1021,5090,5105,5085,5100,780522
20200609,1022,5105,5105,5095,5100,199279
20200609,1023,5105,5120,5100,5115,731551
20200609,1024,5115,5135,5115,5125,1394388
20200609,1025,5125,5130,5115,5125,852203
20200609,1026,5125,5130,5120,5125,1041135
20200609,1027,5130,5140,5120,5140,844892
20200609,1028,5140,5150,5135,5145,1333598
20200609,1029,5140,5145,5135,5140,1156345
20200609,1030,5140,5140,5125,5135,518206
20200609,1031,5135,5160,5135,5155,955584
20200609,1032,5155,5160,5130,5130,1106123
20200609,1033,5130,5140,5120,5120,1306963
20200609,1034,5120,5125,5110,5115,1021329
20200609,1035,5115,5125,5115,5120,666411
20200609,1036,5125,5125,5100,5105,1133845
20200609,1037,5105,5110,5100,5100,481684
20200609,1038,5105,5105,5100,5100,374913
20200609,1039,5105,5105,5090,5095,926026
20200609,1040,5100,5105,5095,5100,620276
20200609,1041,5100,5105,5095,5105,693948
20200609,1042,5105,5115,5100,5105,681874
20200609,1043,5105,5110,5100,5105,334413
20200609,1044,5105,5120,5100,5115,502733
20200609,1045,5115,5125,5110,5110,802016
20200609,1046,5115,5115,5090,5090,1087688
20200609,1047,5095,5100,5090,5100,275714
20200609,1048,5100,5105,5090,5095,599907
20200609,1049,5095,5100,5090,5095,500946
20200609,1050,5100,5100,5085,5085,999371
20200609,1051,5090,5100,5080,5095,583446
20200609,1052,5100,5100,5080,5090,299133
20200609,1053,5085,5095,5080,5090,319261
20200609,1054,5095,5095,5090,5090,249814
20200609,1055,5085,5090,5080,5090,425650
20200609,1056,5085,5090,5075,5080,882608
20200609,1057,5085,5085,5075,5080,450396
20200609,1058,5080,5085,5070,5075,640343
20200609,1059,5075,5080,5070,5080,397927
20200609,1100,5080,5080,5065,5070,872502
20200609,1101,5070,5080,5065,5075,458734
20200609,1102,5075,5080,5070,5080,542403
20200609,1103,5080,5080,5055,5060,1025931
20200609,1104,5060,5065,5055,5065,588317
20200609,1105,5065,5070,5060,5070,733321
20200609,1106,5070,5075,5065,5070,446502
20200609,1107,5075,5075,5060,5070,573828
20200609,1108,5070,5080,5070,5080,252785
20200609,1109,5080,5085,5075,5080,725514
20200609,1110,5080,5085,5075,5080,211989
20200609,1111,5080,5080,5075,5080,264204
20200609,1112,5080,5085,5075,5085,376441
20200609,1113,5080,5090,5075,5090,497592
20200609,1114,5090,5100,5085,5100,403256
20200609,1115,5100,5105,5095,5095,711793
20200609,1116,5095,5105,5095,5095,727983
20200609,1117,5100,5100,5085,5090,735818
20200609,1118,5090,5095,5090,5090,102206
20200609,1119,5090,5100,5090,5095,429191
20200609,1120,5090,5095,5085,5085,259922
20200609,1121,5085,5090,5075,5080,590071
20200609,1122,5080,5090,5075,5090,144669
20200609,1123,5085,5100,5085,5100,299741
20200609,1124,5100,5100,5090,5100,177521
20200609,1125,5100,5110,5095,5110,547981
20200609,1126,5110,5115,5100,5105,593995
20200609,1127,5110,5120,5105,5115,657442
20200609,1128,5120,5120,5105,5105,299545
20200609,1129,5110,5120,5105,5115,386627
20200609,1130,5115,5115,5105,5115,186617
20200609,1131,5115,5120,5110,5115,469102
20200609,1132,5115,5115,5100,5105,365727
20200609,1133,5105,5125,5105,5120,505285
20200609,1134,5125,5125,5105,5110,619115
20200609,1135,5105,5115,5105,5105,469517
20200609,1136,5110,5110,5105,5105,328419
20200609,1137,5110,5110,5100,5105,289298
20200609,1138,5100,5105,5095,5100,471370
20200609,1139,5100,5110,5100,5105,377061
20200609,1140,5105,5110,5100,5100,87267
20200609,1141,5105,5110,5100,5105,292213
20200609,1142,5105,5110,5100,5105,338855
20200609,1143,5105,5110,5100,5100,228940
20200609,1144,5100,5105,5100,5100,198327
20200609,1145,5105,5110,5100,5105,67653
20200609,1146,5105,5110,5100,5110,116757
20200609,1147,5110,5110,5100,5100,356382
20200609,1148,5100,5110,5100,5100,331075
20200609,1149,5100,5110,5095,5100,248453
20200609,1150,5095,5105,5095,5100,95900
20200609,1151,5100,5105,5095,5100,90426
20200609,1152,5105,5105,5095,5095,53688
20200609,1153,5095,5110,5095,5110,190672
20200609,1154,5105,5115,5105,5110,312793
20200609,1155,5110,5110,5105,5110,169920
20200609,1156,5110,5110,5095,5095,248236
20200609,1157,5100,5100,5090,5090,552587
20200609,1158,5095,5100,5090,5095,330967
20200609,1159,5095,5100,5090,5100,39898
20200609,1200,5100,5100,5090,5095,548266
20200609,1201,5095,5100,5090,5095,61492
20200609,1202,5095,5100,5085,5085,144943
20200609,1203,5085,5095,5085,5095,261653
20200609,1204,5095,5100,5095,5095,61008
20200609,1205,5095,5100,5090,5100,60275
20200609,1206,5100,5110,5095,5110,516938
20200609,1207,5110,5115,5100,5105,403803
20200609,1208,5105,5110,5100,5110,84484
20200609,1209,5105,5110,5105,5110,370272
20200609,1210,5115,5115,5110,5110,225533
20200609,1211,5110,5115,5105,5110,72029
20200609,1212,5110,5115,5110,5110,192393
20200609,1213,5115,5125,5110,5115,884763
20200609,1214,5120,5120,5115,5120,135633
20200609,1215,5120,5125,5115,5120,326413
20200609,1216,5115,5120,5110,5110,364591
20200609,1217,5110,5120,5110,5120,232421
20200609,1218,5120,5120,5110,5115,217048
20200609,1219,5115,5120,5110,5115,84129
20200609,1220,5115,5125,5115,5125,364998
20200609,1221,5125,5130,5115,5115,285928
20200609,1222,5120,5120,5105,5105,365964
20200609,1223,5105,5115,5105,5115,113311
20200609,1224,5115,5115,5105,5110,607638
20200609,1225,5110,5110,5100,5105,172077
20200609,1226,5105,5110,5105,5105,68008
20200609,1227,5105,5110,5100,5100,222846
20200609,1228,5100,5110,5100,5105,139862
20200609,1229,5105,5110,5105,5105,29296
20200609,1230,5110,5110,5100,5105,148120
20200609,1231,5105,5110,5095,5110,369086
20200609,1232,5110,5115,5105,5115,177730
20200609,1233,5110,5120,5110,5115,366562
20200609,1234,5115,5120,5110,5115,204915
20200609,1235,5115,5120,5110,5115,160198
20200609,1236,5115,5120,5115,5120,291515
20200609,1237,5120,5125,5115,5120,215112
20200609,1238,5125,5125,5120,5120,240140
20200609,1239,5120,5125,5115,5120,213883
20200609,1240,5120,5120,5110,5115,471129
20200609,1241,5115,5120,5110,5115,222841
20200609,1242,5115,5115,5110,5110,75410
20200609,1243,5115,5120,5110,5120,123842
20200609,1244,5120,5120,5110,5120,76720
20200609,1245,5120,5120,5110,5115,105280
20200609,1246,5115,5115,5110,5110,106045
20200609,1247,5110,5120,5110,5120,102549
20200609,1248,5120,5125,5115,5120,433083
20200609,1249,5120,5120,5115,5120,97861
20200609,1250,5120,5125,5115,5115,103056
20200609,1251,5120,5125,5120,5125,276533
20200609,1252,5125,5130,5120,5125,491605
20200609,1253,5125,5125,5115,5125,175893
20200609,1254,5125,5130,5115,5120,515200
20200609,1255,5120,5125,5115,5115,188517
20200609,1256,5125,5125,5115,5120,153702
20200609,1257,5125,5130,5115,5130,193612
20200609,1258,5130,5135,5120,5135,383281
20200609,1259,5135,5135,5125,5130,306448
20200609,1300,5125,5135,5125,5130,231091
20200609,1301,5130,5135,5120,5125,334217
20200609,1302,5120,5125,5120,5120,418938
20200609,1303,5120,5125,5120,5120,97851
20200609,1304,5125,5135,5120,5130,470695
20200609,1305,5135,5140,5130,5135,362029
20200609,1306,5135,5140,5130,5135,218625
20200609,1307,5140,5140,5130,5130,224920
20200609,1308,5135,5140,5130,5135,405213
20200609,1309,5135,5150,5135,5140,546431
20200609,1310,5145,5155,5140,5150,760235
20200609,1311,5155,5160,5150,5150,1315693
20200609,1312,5150,5155,5145,5150,663313
20200609,1313,5155,5155,5145,5155,411424
20200609,1314,5150,5165,5150,5160,866879
20200609,1315,5155,5170,5155,5170,795785
20200609,1316,5170,5180,5160,5175,1455750
20200609,1317,5175,5180,5170,5175,658925
20200609,1318,5175,5185,5170,5185,951596
20200609,1319,5180,5185,5165,5170,1234841
20200609,1320,5170,5175,5160,5160,646354
20200609,1321,5160,5170,5160,5165,517133
20200609,1322,5170,5170,5165,5170,173500
20200609,1323,5170,5170,5160,5165,775032
20200609,1324,5165,5165,5160,5165,106463
20200609,1325,5160,5175,5160,5170,690944
20200609,1326,5170,5180,5165,5170,459286
20200609,1327,5170,5175,5155,5155,877505
20200609,1328,5160,5160,5150,5155,810352
20200609,1329,5155,5155,5135,5145,1104915
20200609,1330,5145,5145,5135,5140,900107
20200609,1331,5140,5150,5140,5150,468911
20200609,1332,5145,5150,5140,5145,304471
20200609,1333,5145,5150,5140,5145,162439
20200609,1334,5150,5150,5140,5145,176217
20200609,1335,5145,5155,5145,5155,444732
20200609,1336,5155,5155,5145,5150,296579
20200609,1337,5150,5155,5140,5140,221753
20200609,1338,5145,5150,5140,5145,290505
20200609,1339,5145,5145,5130,5140,765961
20200609,1340,5135,5145,5135,5140,453041
20200609,1341,5135,5140,5135,5140,93603
20200609,1342,5140,5145,5135,5140,64951
20200609,1343,5140,5140,5130,5140,559398
20200609,1344,5135,5145,5135,5145,202660
20200609,1345,5140,5150,5135,5140,287247
20200609,1346,5140,5145,5135,5140,76340
20200609,1347,5145,5155,5140,5150,451194
20200609,1348,5150,5155,5145,5145,331048
20200609,1349,5150,5155,5145,5155,541263
20200609,1350,5150,5155,5145,5155,106999
20200609,1351,5155,5155,5145,5150,389065
20200609,1352,5150,5155,5145,5150,190633
20200609,1353,5150,5160,5145,5155,446505
20200609,1354,5160,5160,5155,5155,50303
20200609,1355,5160,5170,5155,5160,618390
20200609,1356,5165,5165,5155,5160,291104
20200609,1357,5160,5165,5155,5160,172355
20200609,1358,5160,5165,5155,5165,84209
20200609,1359,5160,5170,5160,5165,256103
20200609,1400,5165,5165,5155,5160,175654
20200609,1401,5160,5165,5150,5150,243987
20200609,1402,5155,5165,5150,5155,244015
20200609,1403,5160,5165,5155,5160,195555
20200609,1404,5165,5165,5155,5160,129363
20200609,1405,5160,5170,5155,5170,264776
20200609,1406,5170,5170,5155,5160,323498
20200609,1407,5160,5160,5145,5145,772852
20200609,1408,5145,5150,5140,5145,997593
20200609,1409,5145,5155,5140,5150,722953
20200609,1410,5155,5155,5145,5150,601396
20200609,1411,5150,5155,5145,5150,294571
20200609,1412,5150,5155,5145,5145,63341
20200609,1413,5150,5155,5145,5150,183223
20200609,1414,5150,5155,5145,5150,142393
20200609,1415,5150,5155,5145,5145,154841
20200609,1416,5150,5160,5145,5160,601085
20200609,1417,5155,5160,5135,5140,1257091
20200609,1418,5140,5145,5135,5140,369082
20200609,1419,5140,5140,5130,5135,599336
20200609,1420,5135,5135,5125,5125,398368
20200609,1421,5125,5135,5120,5120,893392
20200609,1422,5120,5130,5120,5125,521265
20200609,1423,5130,5135,5120,5135,701555
20200609,1424,5130,5140,5130,5135,404009
20200609,1425,5135,5135,5125,5135,300479
20200609,1426,5135,5135,5130,5135,82930
20200609,1427,5135,5140,5130,5135,361134
20200609,1428,5135,5140,5130,5135,175287
20200609,1429,5135,5140,5130,5130,52974
20200609,1430,5135,5135,5130,5130,266144
20200609,1431,5135,5135,5115,5120,848271
20200609,1432,5115,5125,5110,5110,751487
20200609,1433,5115,5120,5110,5110,331725
20200609,1434,5115,5120,5110,5115,520487
20200609,1435,5115,5115,5105,5105,637672
20200609,1436,5110,5115,5105,5115,461650
20200609,1437,5115,5115,5100,5100,740755
20200609,1438,5095,5110,5095,5105,743879
20200609,1439,5105,5115,5105,5110,439260
20200609,1440,5110,5120,5110,5115,513775
20200609,1441,5115,5120,5105,5105,204822
20200609,1442,5110,5115,5100,5105,290408
20200609,1443,5105,5105,5100,5105,239567
20200609,1444,5100,5110,5100,5105,267438
20200609,1445,5105,5110,5100,5100,246116
20200609,1446,5100,5110,5100,5105,244770
20200609,1447,5105,5110,5105,5105,137018
20200609,1448,5110,5110,5095,5100,275457
20200609,1449,5100,5100,5085,5085,936847
20200609,1450,5090,5095,5085,5090,456694
20200609,1451,5090,5090,5075,5080,805740
20200609,1452,5080,5080,5070,5070,913154
20200609,1453,5075,5080,5070,5080,296686
20200609,1454,5080,5085,5070,5075,624509
20200609,1455,5075,5090,5070,5085,382133
20200609,1456,5085,5090,5075,5080,587274
20200609,1457,5080,5085,5075,5085,304277
20200609,1458,5085,5095,5080,5090,481338
20200609,1459,5085,5095,5085,5090,377451
20200609,1500,5090,5095,5085,5095,253105
20200609,1501,5095,5100,5085,5095,509624
20200609,1502,5090,5090,5070,5075,1317584
20200609,1503,5075,5080,5070,5070,481669
20200609,1504,5075,5090,5070,5085,580259
20200609,1505,5085,5095,5080,5090,541949
20200609,1506,5090,5100,5090,5100,428571
20200609,1507,5100,5100,5090,5090,247546
20200609,1508,5095,5095,5080,5085,261933
20200609,1509,5080,5090,5080,5085,374766
20200609,1510,5090,5090,5080,5085,97814
20200609,1511,5085,5090,5080,5090,257443
20200609,1512,5090,5090,5085,5090,336685
20200609,1513,5090,5095,5085,5090,401257
20200609,1514,5090,5095,5085,5090,427312
20200609,1515,5090,5095,5085,5095,234828
20200609,1516,5095,5095,5085,5090,287436
20200609,1517,5090,5095,5085,5095,375932
20200609,1518,5095,5095,5090,5095,241608
20200609,1519,5095,5095,5090,5095,626557
20200609,1520,5095,5095,5090,5095,622650
20200609,1530,5085,5085,5085,5085,1770881