날짜,시간,시가,고가,저가,종가,거래량
20200611,0901,5135,5140,5115,5120,2569802
20200611,0902,5115,5145,5115,5135,1958069
20200611,0903,5135,5140,5115,5120,1726865
20200611,0904,5120,5130,5105,5110,1051928
20200611,0905,5110,5115,5105,5110,926923
20200611,0906,5110,5135,5105,5135,2976876
20200611,0907,5130,5135,5120,5135,687025
20200611,0908,5135,5150,5125,5130,1780530
20200611,0909,5130,5130,5120,5125,461016
20200611,0910,5125,5130,5115,5115,339301
20200611,0911,5120,5120,5110,5110,730462
20200611,0912,5110,5125,5105,5125,1486793
20200611,0913,5125,5130,5115,5120,459430
20200611,0914,5125,5130,5115,5120,750974
20200611,0915,5120,5135,5120,5130,877107
20200611,0916,5130,5135,5115,5125,623729
20200611,0917,5125,5130,5120,5120,75791
20200611,0918,5125,5125,5115,5120,288401
20200611,0919,5120,5120,5100,5105,1022047
20200611,0920,5105,5115,5105,5105,694279
20200611,0921,5105,5115,5105,5110,474515
20200611,0922,5110,5120,5110,5115,267730
20200611,0923,5110,5115,5110,5110,315218
20200611,0924,5115,5115,5110,5115,66371
20200611,0925,5115,5115,5100,5105,1068761
20200611,0926,5105,5110,5100,5110,750294
20200611,0927,5110,5120,5105,5115,838947
20200611,0928,5115,5115,5100,5115,1206977
20200611,0929,5110,5115,5100,5105,319806
20200611,0930,5105,5105,5095,5095,679370
20200611,0931,5095,5100,5090,5090,1117804
20200611,0932,5095,5100,5085,5090,605160
20200611,0933,5090,5100,5085,5095,319317
20200611,0934,5095,5100,5090,5095,214701
20200611,0935,5095,5100,5090,5100,375964
20200611,0936,5100,5100,5090,5095,322239
20200611,0937,5100,5100,5090,5090,285637
20200611,0938,5095,5100,5090,5095,236550
20200611,0939,5095,5100,5090,5095,104660
20200611,0940,5100,5105,5095,5105,597444
20200611,0941,5105,5115,5100,5105,1070798
20200611,0942,5110,5110,5100,5105,186443
20200611,0943,5100,5110,5100,5100,189491
20200611,0944,5100,5105,5090,5095,569858
20200611,0945,5095,5100,5085,5090,626406
20200611,0946,5090,5100,5090,5095,365814
20200611,0947,5095,5095,5085,5095,464434
20200611,0948,5095,5095,5085,5090,248589
20200611,0949,5090,5095,5085,5090,119917
20200611,0950,5090,5095,5085,5090,211479
20200611,0951,5085,5095,5085,5090,324982
20200611,0952,5090,5095,5080,5080,1087204
20200611,0953,5080,5085,5080,5085,194306
20200611,0954,5085,5085,5080,5080,72648
20200611,0955,5080,5090,5075,5090,838680
20200611,0956,5090,5095,5080,5085,404619
20200611,0957,5090,5090,5080,5085,122224
20200611,0958,5085,5090,5085,5090,183409
20200611,0959,5090,5090,5085,5090,267109
20200611,1000,5095,5095,5085,5090,116844
20200611,1001,5095,5095,5080,5090,460733
20200611,1002,5090,5090,5080,5080,138472
20200611,1003,5080,5085,5075,5080,437868
20200611,1004,5080,5080,5075,5075,648795
20200611,1005,5075,5075,5060,5065,1474520
20200611,1006,5065,5070,5055,5060,681881
20200611,1007,5060,5065,5055,5060,512779
20200611,1008,5060,5065,5050,5055,882921
20200611,1009,5050,5060,5050,5055,436121
20200611,1010,5055,5060,5050,5055,242861
20200611,1011,5055,5060,5050,5060,362394
20200611,1012,5055,5055,5045,5045,932212
20200611,1013,5050,5055,5045,5050,596726
20200611,1014,5050,5055,5045,5050,619776
20200611,1015,5055,5060,5050,5055,291016
20200611,1016,5060,5065,5055,5065,415196
20200611,1017,5065,5070,5060,5065,552639
20200611,1018,5060,5065,5055,5060,362263
20200611,1019,5060,5065,5050,5065,351058
20200611,1020,5065,5070,5060,5065,262824
20200611,1021,5065,5065,5055,5060,170957
20200611,1022,5060,5070,5055,5065,143069
20200611,1023,5065,5065,5060,5060,497856
20200611,1024,5060,5070,5060,5070,199684
20200611,1025,5070,5070,5060,5065,198148
20200611,1026,5070,5070,5065,5065,19641
20200611,1027,5065,5075,5065,5070,529971
20200611,1028,5070,5070,5060,5065,372882
20200611,1029,5060,5065,5055,5065,89288
20200611,1030,5060,5060,5055,5060,179777
20200611,1031,5060,5070,5055,5060,356402
20200611,1032,5065,5070,5060,5065,60155
20200611,1033,5065,5070,5060,5065,53199
20200611,1034,5060,5060,5055,5060,817809
20200611,1035,5060,5065,5055,5060,205430
20200611,1036,5065,5065,5050,5050,392176
20200611,1037,5050,5060,5050,5055,177749
20200611,1038,5055,5055,5045,5055,658615
20200611,1039,5050,5055,5045,5050,361855
20200611,1040,5050,5055,5045,5055,102427
20200611,1041,5055,5060,5050,5050,513747
20200611,1042,5050,5055,5045,5050,58427
20200611,1043,5050,5055,5045,5050,435388
20200611,1044,5050,5055,5050,5055,37329
20200611,1045,5055,5055,5045,5050,274322
20200611,1046,5045,5055,5045,5045,199042
20200611,1047,5050,5055,5045,5055,267665
20200611,1048,5050,5060,5050,5055,419587
20200611,1049,5055,5060,5050,5060,90889
20200611,1050,5060,5060,5055,5060,30345
20200611,1051,5060,5070,5060,5070,827743
20200611,1052,5070,5075,5065,5070,429762
20200611,1053,5070,5075,5065,5075,276029
20200611,1054,5070,5075,5065,5070,356251
20200611,1055,5070,5075,5065,5075,198365
20200611,1056,5075,5075,5070,5070,223468
20200611,1057,5075,5075,5070,5070,354447
20200611,1058,5075,5075,5065,5070,224807
20200611,1059,5070,5075,5065,5070,162276
20200611,1100,5070,5075,5065,5070,562936
20200611,1101,5070,5075,5070,5070,175328
20200611,1102,5075,5080,5070,5075,562254
20200611,1103,5070,5085,5070,5080,480601
20200611,1104,5080,5085,5075,5080,280778
20200611,1105,5080,5085,5075,5080,190901
20200611,1106,5080,5085,5075,5085,388506
20200611,1107,5080,5090,5080,5085,347018
20200611,1108,5090,5090,5085,5085,535916
20200611,1109,5090,5095,5090,5095,428495
20200611,1110,5090,5095,5085,5090,227853
20200611,1111,5095,5100,5085,5090,744455
20200611,1112,5090,5095,5085,5085,297948
20200611,1113,5090,5090,5080,5080,309462
20200611,1114,5080,5085,5080,5080,63267
20200611,1115,5085,5085,5075,5080,258157
20200611,1116,5080,5080,5075,5075,55116
20200611,1117,5080,5080,5075,5075,206572
20200611,1118,5075,5080,5070,5075,402743
20200611,1119,5075,5080,5070,5080,213965
20200611,1120,5075,5080,5075,5075,97707
20200611,1121,5080,5080,5070,5070,226487
20200611,1122,5075,5075,5070,5070,319886
20200611,1123,5070,5075,5065,5070,169884
20200611,1124,5070,5075,5070,5075,93093
20200611,1125,5075,5075,5065,5070,272359
20200611,1126,5070,5075,5070,5075,165736
20200611,1127,5075,5075,5065,5075,326180
20200611,1128,5075,5075,5065,5070,127603
20200611,1129,5070,5075,5065,5070,90111
20200611,1130,5070,5075,5070,5075,35105
20200611,1131,5075,5080,5070,5080,253720
20200611,1132,5075,5080,5070,5080,72219
20200611,1133,5080,5080,5075,5075,263223
20200611,1134,5075,5085,5075,5085,275613
20200611,1135,5085,5085,5080,5085,117859
20200611,1136,5085,5090,5080,5080,396257
20200611,1137,5080,5085,5080,5085,31782
20200611,1138,5085,5090,5080,5085,112476
20200611,1139,5085,5090,5085,5090,56100
20200611,1140,5090,5090,5080,5085,59168
20200611,1141,5085,5085,5080,5080,54706
20200611,1142,5080,5085,5070,5080,364302
20200611,1143,5075,5075,5070,5075,54926
20200611,1144,5075,5085,5075,5080,111303
20200611,1145,5080,5080,5075,5080,30838
20200611,1146,5080,5080,5075,5080,24570
20200611,1147,5075,5080,5070,5070,134563
20200611,1148,5075,5080,5070,5075,187385
20200611,1149,5075,5080,5075,5080,6390
20200611,1150,5075,5080,5075,5075,3624
20200611,1151,5075,5080,5070,5075,99936
20200611,1152,5075,5075,5070,5075,74599
20200611,1153,5075,5090,5075,5090,335031
20200611,1154,5090,5095,5085,5090,812380
20200611,1155,5090,5095,5090,5095,66537
20200611,1156,5095,5095,5090,5090,43451
20200611,1157,5090,5095,5090,5095,408225
20200611,1158,5095,5100,5090,5100,222777
20200611,1159,5100,5105,5095,5105,465651
20200611,1200,5105,5105,5100,5100,128583
20200611,1201,5105,5110,5100,5100,509780
20200611,1202,5100,5105,5095,5100,278050
20200611,1203,5095,5105,5095,5100,145587
20200611,1204,5105,5105,5095,5100,377195
20200611,1205,5100,5105,5100,5100,46089
20200611,1206,5100,5110,5100,5110,700502
20200611,1207,5110,5120,5105,5115,579096
20200611,1208,5115,5120,5110,5115,377311
20200611,1209,5115,5120,5110,5115,782334
20200611,1210,5115,5115,5110,5110,163792
20200611,1211,5110,5115,5110,5110,66962
20200611,1212,5115,5115,5105,5105,368918
20200611,1213,5110,5115,5105,5110,341040
20200611,1214,5110,5110,5105,5105,151666
20200611,1215,5105,5110,5100,5105,145052
20200611,1216,5105,5110,5100,5100,379754
20200611,1217,5105,5105,5100,5105,174580
20200611,1218,5105,5110,5100,5105,156987
20200611,1219,5110,5110,5105,5110,109564
20200611,1220,5110,5110,5100,5105,254428
20200611,1221,5105,5110,5100,5105,104196
20200611,1222,5105,5115,5105,5110,332275
20200611,1223,5110,5115,5105,5110,68226
20200611,1224,5105,5110,5105,5105,26107
20200611,1225,5110,5115,5105,5105,404708
20200611,1226,5105,5110,5105,5110,29066
20200611,1227,5110,5115,5105,5115,248466
20200611,1228,5115,5120,5110,5120,196694
20200611,1229,5120,5135,5120,5130,1270808
20200611,1230,5135,5135,5125,5135,404836
20200611,1231,5135,5140,5125,5135,772755
20200611,1232,5135,5135,5125,5125,287514
20200611,1233,5130,5135,5125,5125,310580
20200611,1234,5130,5135,5125,5135,305806
20200611,1235,5135,5135,5130,5135,248810
20200611,1236,5135,5140,5125,5135,641756
20200611,1237,5135,5135,5125,5130,168065
20200611,1238,5130,5140,5130,5140,321197
20200611,1239,5140,5150,5140,5145,1324147
20200611,1240,5145,5155,5140,5155,1264980
20200611,1241,5150,5160,5150,5160,780936
20200611,1242,5160,5165,5150,5160,1246013
20200611,1243,5160,5165,5150,5155,685715
20200611,1244,5150,5160,5150,5155,419311
20200611,1245,5155,5160,5155,5155,407707
20200611,1246,5160,5165,5155,5165,788657
20200611,1247,5160,5175,5160,5170,1240216
20200611,1248,5175,5180,5165,5170,1679245
20200611,1249,5175,5180,5165,5170,683257
20200611,1250,5170,5180,5165,5175,1528809
20200611,1251,5175,5180,5170,5175,789246
20200611,1252,5175,5180,5165,5170,737122
20200611,1253,5165,5170,5155,5160,919481
20200611,1254,5160,5165,5155,5155,490093
20200611,1255,5160,5160,5150,5155,962892
20200611,1256,5150,5160,5150,5155,695743
20200611,1257,5155,5165,5155,5160,747229
20200611,1258,5160,5165,5160,5165,351346
20200611,1259,5165,5175,5160,5170,841965
20200611,1300,5165,5175,5165,5170,849003
20200611,1301,5170,5175,5160,5165,861142
20200611,1302,5160,5170,5160,5160,210753
20200611,1303,5165,5170,5160,5160,125041
20200611,1304,5165,5170,5160,5165,294878
20200611,1305,5165,5170,5160,5165,338568
20200611,1306,5170,5175,5160,5170,552732
20200611,1307,5175,5190,5175,5190,2076939
20200611,1308,5190,5195,5185,5195,1294235
20200611,1309,5190,5205,5190,5200,2512290
20200611,1310,5205,5215,5200,5205,1396006
20200611,1311,5205,5210,5195,5205,1152506
20200611,1312,5205,5210,5195,5205,1385635
20200611,1313,5210,5225,5205,5220,1282806
20200611,1314,5225,5225,5210,5220,1604084
20200611,1315,5220,5225,5215,5220,776576
20200611,1316,5220,5225,5215,5220,1065604
20200611,1317,5220,5225,5210,5215,702966
20200611,1318,5215,5220,5200,5200,738216
20200611,1319,5200,5210,5200,5210,491900
20200611,1320,5205,5210,5200,5210,656181
20200611,1321,5210,5220,5205,5210,718855
20200611,1322,5210,5210,5200,5200,774963
20200611,1323,5205,5210,5200,5210,613701
20200611,1324,5205,5215,5200,5210,451429
20200611,1325,5210,5215,5200,5205,433109
20200611,1326,5205,5215,5200,5215,447872
20200611,1327,5210,5215,5205,5210,269967
20200611,1328,5210,5210,5200,5205,667466
20200611,1329,5205,5210,5190,5195,706422
20200611,1330,5190,5200,5185,5185,596738
20200611,1331,5190,5190,5180,5180,922232
20200611,1332,5180,5195,5180,5195,569012
20200611,1333,5195,5200,5190,5195,1084394
20200611,1334,5195,5200,5185,5195,646841
20200611,1335,5195,5200,5190,5195,626631
20200611,1336,5190,5200,5190,5195,229249
20200611,1337,5195,5205,5190,5200,408842
20200611,1338,5200,5205,5195,5195,385905
20200611,1339,5190,5205,5190,5200,220475
20200611,1340,5200,5200,5185,5185,819834
20200611,1341,5190,5190,5180,5190,632048
20200611,1342,5185,5190,5180,5180,214482
20200611,1343,5180,5185,5170,5180,1043957
20200611,1344,5175,5180,5165,5165,686560
20200611,1345,5170,5180,5170,5175,398992
20200611,1346,5180,5180,5170,5175,354545
20200611,1347,5175,5185,5170,5185,509594
20200611,1348,5185,5190,5180,5185,415268
20200611,1349,5185,5200,5185,5195,836635
20200611,1350,5190,5200,5190,5200,631803
20200611,1351,5200,5200,5190,5200,473857
20200611,1352,5200,5205,5195,5200,503125
20200611,1353,5200,5205,5195,5200,575748
20200611,1354,5200,5205,5195,5200,373478
20200611,1355,5205,5220,5200,5215,982442
20200611,1356,5220,5220,5210,5210,777135
20200611,1357,5210,5210,5200,5200,489621
20200611,1358,5205,5205,5190,5190,665636
20200611,1359,5190,5205,5185,5200,440509
20200611,1400,5205,5210,5195,5195,533748
20200611,1401,5200,5205,5195,5195,184429
20200611,1402,5200,5210,5200,5205,454360
20200611,1403,5205,5210,5200,5210,926597
20200611,1404,5205,5210,5200,5205,294594
20200611,1405,5210,5215,5200,5215,416383
20200611,1406,5210,5230,5210,5225,1038700
20200611,1407,5225,5240,5215,5215,1251555
20200611,1408,5220,5230,5215,5230,563996
20200611,1409,5225,5230,5220,5225,604462
20200611,1410,5230,5240,5225,5230,852719
20200611,1411,5230,5235,5225,5230,1051378
20200611,1412,5230,5245,5225,5245,1311401
20200611,1413,5245,5245,5235,5240,908613
20200611,1414,5245,5245,5230,5240,969814
20200611,1415,5240,5245,5230,5235,697373
20200611,1416,5235,5240,5225,5230,528475
20200611,1417,5230,5240,5225,5240,823754
20200611,1418,5245,5245,5230,5235,534376
20200611,1419,5235,5245,5230,5240,594155
20200611,1420,5245,5255,5240,5250,1673185
20200611,1421,5250,5255,5240,5245,1026392
20200611,1422,5250,5255,5240,5245,2018669
20200611,1423,5245,5245,5235,5245,1121918
20200611,1424,5245,5250,5240,5245,858147
20200611,1425,5245,5250,5240,5245,750392
20200611,1426,5245,5255,5240,5250,1447758
20200611,1427,5250,5250,5240,5250,856201
20200611,1428,5250,5250,5240,5245,931499
20200611,1429,5245,5250,5235,5245,365471
20200611,1430,5240,5245,5230,5235,869351
20200611,1431,5235,5235,5220,5230,1236654
20200611,1432,5230,5230,5215,5220,939543
20200611,1433,5215,5225,5210,5220,487163
20200611,1434,5220,5230,5215,5230,504795
20200611,1435,5230,5250,5230,5245,1081910
20200611,1436,5250,5260,5240,5255,1243294
20200611,1437,5255,5260,5250,5255,913903
20200611,1438,5255,5260,5250,5260,369208
20200611,1439,5255,5265,5250,5260,1340381
20200611,1440,5260,5270,5255,5260,836918
20200611,1441,5265,5265,5260,5265,331559
20200611,1442,5265,5265,5255,5260,693368
20200611,1443,5260,5265,5255,5265,370493
20200611,1444,5265,5265,5255,5265,421650
20200611,1445,5265,5275,5260,5275,857210
20200611,1446,5275,5280,5265,5280,1065082
20200611,1447,5275,5295,5275,5285,1722240
20200611,1448,5290,5290,5280,5285,1108627
20200611,1449,5285,5295,5280,5290,1048553
20200611,1450,5295,5305,5290,5295,2403848
20200611,1451,5295,5310,5295,5305,1260804
20200611,1452,5310,5310,5295,5295,1412143
20200611,1453,5300,5305,5285,5290,1221024
20200611,1454,5290,5310,5290,5310,1324366
20200611,1455,5310,5310,5285,5295,840851
20200611,1456,5295,5305,5290,5295,704641
20200611,1457,5295,5300,5280,5285,1078887
20200611,1458,5285,5290,5275,5275,1623161
20200611,1459,5275,5290,5275,5285,672348
20200611,1500,5280,5290,5275,5280,670821
20200611,1501,5285,5295,5280,5290,992110
20200611,1502,5295,5310,5290,5305,1175694
20200611,1503,5305,5310,5290,5300,1056525
20200611,1504,5305,5310,5295,5305,1392264
20200611,1505,5305,5315,5300,5310,1376682
20200611,1506,5310,5310,5300,5300,598205
20200611,1507,5300,5305,5295,5300,992062
20200611,1508,5300,5305,5295,5300,308614
20200611,1509,5300,5300,5280,5280,1038905
20200611,1510,5280,5285,5270,5270,1219283
20200611,1511,5270,5285,5270,5280,905525
20200611,1512,5280,5290,5270,5280,1147217
20200611,1513,5280,5285,5275,5280,445022
20200611,1514,5280,5280,5265,5265,1138004
20200611,1515,5265,5270,5255,5260,1096170
20200611,1516,5260,5275,5255,5270,539034
20200611,1517,5270,5270,5260,5265,383897
20200611,1518,5260,5270,5260,5260,338024
20200611,1519,5265,5265,5255,5265,1269603
20200611,1520,5260,5265,5255,5265,757762
20200611,1530,5250,5250,5250,5250,3897495