날짜,시간,시가,고가,저가,종가,거래량
20200610,0901,5090,5100,5065,5070,3424344
20200610,0902,5070,5070,5045,5070,1268321
20200610,0903,5070,5095,5060,5090,1353340
20200610,0904,5090,5105,5085,5100,1687019
20200610,0905,5100,5105,5090,5105,1076563
20200610,0906,5100,5125,5100,5115,1207757
20200610,0907,5115,5115,5105,5110,1227451
20200610,0908,5110,5110,5090,5090,1190291
20200610,0909,5090,5100,5090,5090,961977
20200610,0910,5090,5090,5070,5080,1090885
20200610,0911,5075,5090,5070,5085,1067534
20200610,0912,5080,5085,5065,5070,736366
20200610,0913,5070,5075,5060,5065,865837
20200610,0914,5060,5075,5055,5065,661063
20200610,0915,5070,5080,5065,5080,446499
20200610,0916,5080,5090,5075,5080,695008
20200610,0917,5080,5080,5065,5070,650515
20200610,0918,5070,5075,5055,5065,818294
20200610,0919,5065,5075,5055,5070,454576
20200610,0920,5070,5070,5055,5060,452968
20200610,0921,5055,5065,5050,5060,1496279
20200610,0922,5065,5065,5050,5060,487844
20200610,0923,5060,5065,5055,5065,299553
20200610,0924,5065,5070,5055,5065,407848
20200610,0925,5065,5065,5050,5060,405117
20200610,0926,5055,5060,5050,5060,270448
20200610,0927,5060,5070,5050,5060,456800
20200610,0928,5060,5070,5055,5070,378946
20200610,0929,5070,5080,5060,5080,480914
20200610,0930,5080,5080,5060,5065,383357
20200610,0931,5065,5065,5050,5050,730487
20200610,0932,5055,5060,5050,5055,419984
20200610,0933,5060,5065,5045,5050,1064797
20200610,0934,5050,5065,5045,5060,489270
20200610,0935,5060,5060,5050,5060,520873
20200610,0936,5055,5065,5055,5060,296423
20200610,0937,5060,5065,5055,5065,66257
20200610,0938,5065,5065,5055,5055,377914
20200610,0939,5055,5060,5050,5055,227628
20200610,0940,5060,5065,5055,5060,181785
20200610,0941,5060,5070,5060,5070,281272
20200610,0942,5070,5080,5065,5070,936622
20200610,0943,5070,5070,5060,5065,187647
20200610,0944,5070,5070,5060,5065,172556
20200610,0945,5070,5070,5065,5070,242625
20200610,0946,5070,5070,5065,5065,193511
20200610,0947,5065,5080,5065,5075,402698
20200610,0948,5080,5095,5075,5090,836598
20200610,0949,5090,5100,5090,5095,708782
20200610,0950,5095,5100,5085,5090,619971
20200610,0951,5095,5095,5085,5090,626261
20200610,0952,5095,5105,5090,5100,559137
20200610,0953,5095,5105,5090,5095,637341
20200610,0954,5095,5100,5085,5090,441664
20200610,0955,5095,5095,5085,5090,397540
20200610,0956,5090,5095,5080,5085,301407
20200610,0957,5085,5090,5080,5085,217641
20200610,0958,5090,5090,5075,5075,351366
20200610,0959,5075,5080,5075,5080,60074
20200610,1000,5075,5080,5065,5070,772946
20200610,1001,5070,5070,5060,5070,213222
20200610,1002,5070,5080,5065,5080,482360
20200610,1003,5080,5085,5080,5085,362983
20200610,1004,5090,5090,5075,5080,242536
20200610,1005,5080,5085,5080,5085,79164
20200610,1006,5080,5090,5080,5080,225022
20200610,1007,5085,5085,5070,5075,283338
20200610,1008,5075,5075,5065,5065,217696
20200610,1009,5070,5070,5060,5065,374884
20200610,1010,5065,5070,5060,5070,112931
20200610,1011,5070,5070,5055,5060,691232
20200610,1012,5060,5060,5050,5060,674937
20200610,1013,5060,5060,5040,5050,1205567
20200610,1014,5050,5055,5045,5055,533106
20200610,1015,5055,5055,5050,5055,304967
20200610,1016,5055,5055,5045,5050,343718
20200610,1017,5055,5055,5045,5050,328895
20200610,1018,5050,5050,5040,5045,445525
20200610,1019,5050,5060,5040,5055,598997
20200610,1020,5060,5060,5050,5060,212354
20200610,1021,5055,5060,5050,5055,177296
20200610,1022,5050,5060,5050,5060,511549
20200610,1023,5055,5060,5050,5055,218492
20200610,1024,5055,5060,5050,5060,165886
20200610,1025,5055,5060,5050,5060,98918
20200610,1026,5060,5065,5055,5065,406319
20200610,1027,5060,5065,5050,5055,249486
20200610,1028,5055,5055,5050,5050,134623
20200610,1029,5055,5060,5050,5055,157120
20200610,1030,5055,5060,5050,5055,51175
20200610,1031,5060,5065,5055,5065,508815
20200610,1032,5065,5070,5060,5060,128011
20200610,1033,5060,5065,5045,5050,694385
20200610,1034,5050,5055,5045,5055,150220
20200610,1035,5050,5065,5050,5065,233407
20200610,1036,5065,5065,5055,5060,225912
20200610,1037,5060,5065,5050,5050,231104
20200610,1038,5055,5060,5050,5055,93494
20200610,1039,5060,5060,5050,5060,211607
20200610,1040,5060,5065,5055,5060,302447
20200610,1041,5060,5065,5050,5055,237277
20200610,1042,5055,5060,5050,5060,517143
20200610,1043,5055,5065,5055,5060,179962
20200610,1044,5060,5060,5055,5060,199602
20200610,1045,5060,5060,5050,5055,183710
20200610,1046,5055,5060,5055,5055,264923
20200610,1047,5055,5055,5045,5045,598937
20200610,1048,5050,5050,5045,5050,103456
20200610,1049,5050,5050,5045,5050,126706
20200610,1050,5050,5055,5045,5050,115431
20200610,1051,5050,5055,5045,5050,140929
20200610,1052,5050,5050,5040,5040,1060339
20200610,1053,5040,5040,5035,5035,993268
20200610,1054,5040,5040,5025,5030,734240
20200610,1055,5030,5030,5020,5030,446304
20200610,1056,5030,5035,5025,5035,292963
20200610,1057,5030,5035,5020,5025,727873
20200610,1058,5025,5030,5020,5030,292280
20200610,1059,5030,5035,5025,5030,378283
20200610,1100,5030,5035,5025,5035,127290
20200610,1101,5035,5035,5025,5030,164171
20200610,1102,5030,5030,5025,5030,389564
20200610,1103,5030,5030,5015,5020,428332
20200610,1104,5020,5025,5015,5020,488814
20200610,1105,5020,5020,5010,5015,312413
20200610,1106,5015,5020,5010,5015,343721
20200610,1107,5020,5020,5010,5020,290941
20200610,1108,5015,5020,5010,5020,333954
20200610,1109,5015,5020,5010,5020,171173
20200610,1110,5020,5030,5015,5025,403463
20200610,1111,5025,5030,5015,5025,231209
20200610,1112,5020,5025,5015,5020,100994
20200610,1113,5020,5025,5015,5025,98921
20200610,1114,5020,5025,5020,5025,142373
20200610,1115,5025,5025,5020,5025,40145
20200610,1116,5025,5030,5020,5025,288423
20200610,1117,5030,5030,5025,5030,150373
20200610,1118,5030,5030,5025,5025,69537
20200610,1119,5025,5030,5020,5025,148728
20200610,1120,5025,5030,5020,5030,44552
20200610,1121,5030,5040,5025,5035,504229
20200610,1122,5035,5050,5035,5050,651202
20200610,1123,5045,5050,5035,5040,291997
20200610,1124,5040,5045,5035,5040,383062
20200610,1125,5045,5045,5035,5035,246245
20200610,1126,5035,5045,5035,5035,220008
20200610,1127,5040,5050,5040,5050,404251
20200610,1128,5050,5055,5040,5045,156485
20200610,1129,5045,5050,5040,5040,120427
20200610,1130,5045,5050,5040,5045,160526
20200610,1131,5050,5050,5035,5045,172032
20200610,1132,5040,5045,5040,5045,128214
20200610,1133,5045,5050,5040,5045,142141
20200610,1134,5050,5065,5045,5055,887022
20200610,1135,5060,5060,5050,5055,227514
20200610,1136,5055,5060,5050,5055,200549
20200610,1137,5055,5065,5055,5060,383115
20200610,1138,5065,5070,5055,5055,377480
20200610,1139,5060,5065,5060,5065,146866
20200610,1140,5065,5065,5055,5060,386164
20200610,1141,5060,5065,5055,5055,322994
20200610,1142,5055,5060,5050,5060,136093
20200610,1143,5060,5060,5050,5055,96063
20200610,1144,5055,5060,5055,5060,161903
20200610,1145,5055,5065,5055,5060,291353
20200610,1146,5060,5065,5055,5060,66586
20200610,1147,5060,5065,5055,5055,85408
20200610,1148,5055,5060,5050,5050,163168
20200610,1149,5050,5055,5045,5050,401863
20200610,1150,5050,5055,5050,5055,106029
20200610,1151,5055,5055,5050,5055,137943
20200610,1152,5050,5055,5050,5050,85739
20200610,1153,5050,5050,5045,5050,174426
20200610,1154,5050,5050,5045,5050,43427
20200610,1155,5050,5055,5050,5050,37066
20200610,1156,5050,5055,5050,5055,6560
20200610,1157,5050,5055,5045,5045,251049
20200610,1158,5045,5045,5040,5040,198850
20200610,1159,5040,5045,5040,5040,43197
20200610,1200,5045,5045,5040,5045,80553
20200610,1201,5045,5045,5035,5040,218101
20200610,1202,5040,5045,5035,5040,91075
20200610,1203,5040,5040,5035,5035,48937
20200610,1204,5040,5040,5035,5035,41380
20200610,1205,5040,5045,5035,5040,84942
20200610,1206,5040,5045,5040,5040,120841
20200610,1207,5040,5045,5040,5045,172356
20200610,1208,5045,5050,5040,5045,166758
20200610,1209,5040,5045,5040,5045,52271
20200610,1210,5045,5045,5040,5045,49540
20200610,1211,5040,5045,5040,5045,32786
20200610,1212,5040,5045,5030,5035,363558
20200610,1213,5035,5035,5030,5035,69834
20200610,1214,5035,5040,5030,5035,50059
20200610,1215,5035,5045,5035,5040,133697
20200610,1216,5040,5045,5035,5040,60222
20200610,1217,5045,5050,5040,5045,669396
20200610,1218,5045,5050,5045,5050,246275
20200610,1219,5055,5055,5045,5050,277138
20200610,1220,5050,5050,5045,5050,151597
20200610,1221,5050,5050,5045,5050,67683
20200610,1222,5050,5050,5045,5050,31288
20200610,1223,5050,5050,5045,5050,7254
20200610,1224,5050,5050,5045,5045,31543
20200610,1225,5050,5050,5045,5050,40469
20200610,1226,5050,5050,5045,5050,8813
20200610,1227,5050,5060,5045,5055,511945
20200610,1228,5055,5060,5055,5060,65598
20200610,1229,5060,5060,5055,5055,159490
20200610,1230,5055,5060,5050,5055,86763
20200610,1231,5055,5055,5050,5050,82425
20200610,1232,5050,5055,5050,5055,18819
20200610,1233,5055,5055,5050,5055,25398
20200610,1234,5055,5055,5050,5055,252759
20200610,1235,5055,5060,5055,5055,22129
20200610,1236,5060,5065,5055,5055,304641
20200610,1237,5055,5055,5050,5055,56844
20200610,1238,5055,5060,5055,5055,55555
20200610,1239,5055,5055,5050,5050,216371
20200610,1240,5045,5050,5040,5045,245201
20200610,1241,5045,5050,5045,5045,25713
20200610,1242,5050,5050,5045,5050,157351
20200610,1243,5055,5055,5045,5050,74854
20200610,1244,5045,5050,5045,5045,7618
20200610,1245,5045,5050,5045,5045,14280
20200610,1246,5050,5050,5045,5050,12535
20200610,1247,5045,5050,5045,5045,20112
20200610,1248,5050,5055,5045,5055,191126
20200610,1249,5055,5060,5050,5055,205035
20200610,1250,5060,5060,5055,5055,23565
20200610,1251,5060,5070,5055,5065,698604
20200610,1252,5065,5065,5055,5060,277994
20200610,1253,5065,5070,5060,5070,137874
20200610,1254,5070,5070,5060,5065,384663
20200610,1255,5070,5075,5065,5070,193966
20200610,1256,5070,5075,5065,5070,149140
20200610,1257,5070,5070,5065,5065,47641
20200610,1258,5070,5070,5060,5060,597266
20200610,1259,5065,5065,5055,5060,285869
20200610,1300,5060,5060,5055,5060,82262
20200610,1301,5060,5060,5055,5055,119848
20200610,1302,5060,5060,5050,5055,156491
20200610,1303,5050,5055,5050,5050,593924
20200610,1304,5050,5060,5050,5060,187931
20200610,1305,5055,5060,5055,5055,7407
20200610,1306,5060,5060,5055,5055,38967
20200610,1307,5055,5065,5055,5060,177881
20200610,1308,5060,5060,5055,5060,36197
20200610,1309,5060,5070,5055,5070,301444
20200610,1310,5070,5075,5065,5075,509974
20200610,1311,5075,5080,5070,5080,440462
20200610,1312,5075,5080,5070,5070,238351
20200610,1313,5075,5080,5070,5075,112606
20200610,1314,5075,5075,5065,5070,226218
20200610,1315,5070,5075,5065,5070,210531
20200610,1316,5075,5075,5065,5070,118784
20200610,1317,5075,5080,5070,5080,204438
20200610,1318,5080,5080,5070,5075,557129
20200610,1319,5075,5075,5070,5075,89290
20200610,1320,5075,5085,5075,5080,245828
20200610,1321,5080,5080,5065,5075,347016
20200610,1322,5075,5075,5070,5070,63528
20200610,1323,5075,5075,5070,5075,112298
20200610,1324,5075,5085,5070,5085,625291
20200610,1325,5080,5090,5080,5085,401841
20200610,1326,5080,5085,5075,5080,394084
20200610,1327,5080,5085,5080,5085,245141
20200610,1328,5085,5090,5075,5080,388511
20200610,1329,5080,5085,5075,5075,136014
20200610,1330,5080,5080,5075,5075,202787
20200610,1331,5070,5080,5065,5070,356898
20200610,1332,5070,5075,5070,5075,149178
20200610,1333,5075,5075,5070,5070,244696
20200610,1334,5070,5075,5065,5070,245057
20200610,1335,5065,5075,5060,5065,282953
20200610,1336,5070,5070,5065,5070,192812
20200610,1337,5070,5075,5070,5075,170037
20200610,1338,5080,5080,5070,5075,195260
20200610,1339,5080,5080,5070,5075,112388
20200610,1340,5075,5080,5070,5075,72204
20200610,1341,5075,5080,5070,5070,68890
20200610,1342,5070,5075,5065,5070,292551
20200610,1343,5075,5075,5070,5075,41140
20200610,1344,5075,5075,5065,5070,156035
20200610,1345,5075,5075,5065,5075,205003
20200610,1346,5070,5075,5065,5065,317265
20200610,1347,5065,5070,5065,5065,28723
20200610,1348,5065,5070,5060,5065,133207
20200610,1349,5070,5070,5065,5070,21246
20200610,1350,5070,5070,5065,5070,73090
20200610,1351,5065,5070,5060,5065,191041
20200610,1352,5065,5065,5055,5065,518605
20200610,1353,5060,5065,5060,5065,365924
20200610,1354,5060,5065,5060,5065,27436
20200610,1355,5065,5065,5060,5060,104694
20200610,1356,5065,5070,5060,5065,195069
20200610,1357,5065,5070,5060,5065,50437
20200610,1358,5065,5070,5060,5065,114902
20200610,1359,5070,5075,5065,5070,241256
20200610,1400,5070,5075,5070,5075,27344
20200610,1401,5075,5075,5060,5065,169642
20200610,1402,5060,5065,5050,5050,584031
20200610,1403,5050,5060,5050,5060,120567
20200610,1404,5060,5060,5050,5055,216570
20200610,1405,5055,5060,5055,5060,134018
20200610,1406,5060,5060,5055,5060,17471
20200610,1407,5060,5060,5055,5055,215625
20200610,1408,5055,5055,5050,5055,33611
20200610,1409,5050,5055,5050,5055,147920
20200610,1410,5055,5060,5050,5055,203899
20200610,1411,5060,5060,5055,5055,114517
20200610,1412,5055,5060,5055,5060,12891
20200610,1413,5060,5070,5055,5070,443498
20200610,1414,5065,5070,5060,5065,79166
20200610,1415,5065,5070,5060,5060,169517
20200610,1416,5060,5060,5050,5055,207210
20200610,1417,5055,5060,5055,5055,94875
20200610,1418,5060,5060,5055,5060,125250
20200610,1419,5060,5065,5055,5060,100386
20200610,1420,5060,5060,5050,5050,447924
20200610,1421,5050,5060,5050,5055,121099
20200610,1422,5055,5060,5055,5055,32951
20200610,1423,5055,5060,5055,5055,15143
20200610,1424,5055,5060,5055,5060,233992
20200610,1425,5060,5060,5055,5060,22107
20200610,1426,5060,5060,5055,5060,25403
20200610,1427,5060,5065,5055,5065,145518
20200610,1428,5065,5065,5060,5065,75478
20200610,1429,5060,5060,5050,5060,192373
20200610,1430,5055,5060,5055,5060,1821
20200610,1431,5055,5060,5050,5055,675692
20200610,1432,5050,5055,5045,5050,287095
20200610,1433,5050,5055,5040,5045,566596
20200610,1434,5040,5045,5035,5040,461042
20200610,1435,5035,5045,5035,5045,240815
20200610,1436,5045,5045,5035,5040,102160
20200610,1437,5040,5040,5030,5040,641630
20200610,1438,5040,5045,5035,5045,163350
20200610,1439,5040,5050,5040,5040,128806
20200610,1440,5045,5045,5040,5045,16051
20200610,1441,5040,5045,5035,5040,265443
20200610,1442,5040,5045,5035,5035,87415
20200610,1443,5040,5045,5035,5040,73521
20200610,1444,5045,5045,5040,5045,72371
20200610,1445,5045,5045,5030,5035,173281
20200610,1446,5035,5040,5030,5040,150668
20200610,1447,5040,5045,5035,5035,146583
20200610,1448,5035,5045,5035,5045,30647
20200610,1449,5040,5045,5040,5045,275595
20200610,1450,5045,5045,5040,5040,106007
20200610,1451,5040,5045,5035,5045,184802
20200610,1452,5045,5050,5040,5045,361262
20200610,1453,5045,5045,5040,5045,79764
20200610,1454,5045,5045,5040,5040,34953
20200610,1455,5040,5050,5040,5050,153892
20200610,1456,5050,5055,5045,5050,432415
20200610,1457,5050,5050,5045,5050,147054
20200610,1458,5045,5045,5040,5045,261216
20200610,1459,5045,5050,5040,5045,31379
20200610,1500,5040,5045,5035,5045,274826
20200610,1501,5045,5055,5040,5045,373601
20200610,1502,5045,5045,5035,5040,218547
20200610,1503,5040,5040,5030,5035,446813
20200610,1504,5035,5040,5030,5035,454733
20200610,1505,5035,5045,5030,5045,255919
20200610,1506,5045,5055,5040,5050,855705
20200610,1507,5050,5060,5050,5055,344473
20200610,1508,5055,5060,5050,5055,287187
20200610,1509,5055,5060,5050,5050,77533
20200610,1510,5055,5055,5045,5050,282169
20200610,1511,5050,5050,5040,5045,267739
20200610,1512,5045,5045,5035,5040,384331
20200610,1513,5040,5045,5035,5045,15791
20200610,1514,5045,5045,5040,5045,80579
20200610,1515,5040,5045,5035,5040,163678
20200610,1516,5040,5045,5035,5040,213154
20200610,1517,5040,5040,5035,5040,69490
20200610,1518,5040,5040,5035,5040,271209
20200610,1519,5040,5040,5035,5040,176135
20200610,1520,5040,5045,5035,5040,737473
20200610,1530,5045,5045,5045,5045,1127266