날짜,시간,시가,고가,저가,종가,거래량
20200612,0901,5590,5590,5550,5570,8883002
20200612,0902,5570,5575,5560,5565,2953412
20200612,0903,5570,5585,5565,5580,2690286
20200612,0904,5580,5595,5570,5590,3262019
20200612,0905,5590,5610,5580,5590,3744775
20200612,0906,5585,5595,5550,5555,3367414
20200612,0907,5550,5555,5515,5515,3931613
20200612,0908,5515,5535,5510,5520,2663099
20200612,0909,5525,5550,5520,5545,2297623
20200612,0910,5540,5555,5535,5550,2164289
20200612,0911,5550,5555,5540,5550,1325000
20200612,0912,5555,5570,5545,5570,1939535
20200612,0913,5570,5580,5560,5565,2102166
20200612,0914,5565,5570,5540,5555,1945209
20200612,0915,5550,5565,5545,5550,1374530
20200612,0916,5545,5565,5545,5550,954541
20200612,0917,5550,5560,5540,5545,911800
20200612,0918,5545,5545,5520,5525,1705132
20200612,0919,5525,5540,5520,5525,1591708
20200612,0920,5525,5530,5505,5510,2072843
20200612,0921,5510,5515,5490,5490,2858702
20200612,0922,5490,5505,5480,5500,1936202
20200612,0923,5505,5515,5500,5510,1097241
20200612,0924,5510,5510,5485,5500,1933991
20200612,0925,5500,5505,5475,5480,1521910
20200612,0926,5480,5490,5470,5470,1162082
20200612,0927,5475,5485,5465,5475,1254350
20200612,0928,5475,5480,5460,5465,1597023
20200612,0929,5465,5480,5460,5470,1624461
20200612,0930,5465,5470,5460,5465,759743
20200612,0931,5465,5490,5465,5485,1488458
20200612,0932,5485,5485,5460,5475,1510318
20200612,0933,5475,5475,5455,5460,1904804
20200612,0934,5460,5480,5450,5475,1183074
20200612,0935,5475,5480,5465,5470,1019143
20200612,0936,5470,5480,5460,5475,845775
20200612,0937,5480,5485,5470,5485,1327652
20200612,0938,5480,5495,5470,5475,1747335
20200612,0939,5475,5485,5465,5480,846968
20200612,0940,5480,5480,5465,5475,701970
20200612,0941,5475,5480,5465,5480,580787
20200612,0942,5480,5500,5475,5490,1033230
20200612,0943,5490,5505,5490,5505,1863715
20200612,0944,5500,5515,5495,5510,1423989
20200612,0945,5510,5520,5505,5515,1245493
20200612,0946,5515,5530,5515,5525,1296901
20200612,0947,5525,5535,5520,5530,1551323
20200612,0948,5530,5535,5520,5520,1110276
20200612,0949,5520,5525,5510,5510,1210308
20200612,0950,5510,5520,5510,5515,614622
20200612,0951,5515,5520,5495,5505,1240512
20200612,0952,5510,5515,5500,5515,911223
20200612,0953,5515,5515,5505,5515,657354
20200612,0954,5515,5535,5510,5530,1010848
20200612,0955,5535,5535,5515,5525,952044
20200612,0956,5525,5530,5515,5525,532778
20200612,0957,5525,5530,5515,5520,626334
20200612,0958,5515,5535,5515,5535,780511
20200612,0959,5530,5540,5525,5535,764040
20200612,1000,5535,5545,5525,5525,1277649
20200612,1001,5530,5555,5520,5550,1958124
20200612,1002,5555,5565,5540,5555,2161268
20200612,1003,5560,5560,5545,5550,1141924
20200612,1004,5550,5565,5545,5565,1595802
20200612,1005,5565,5570,5555,5570,1197402
20200612,1006,5570,5575,5560,5560,1568778
20200612,1007,5565,5570,5550,5550,1493460
20200612,1008,5550,5555,5535,5545,1400785
20200612,1009,5545,5555,5540,5540,826075
20200612,1010,5540,5545,5535,5540,583499
20200612,1011,5540,5540,5525,5525,951602
20200612,1012,5530,5535,5520,5530,544550
20200612,1013,5530,5535,5525,5525,850525
20200612,1014,5525,5530,5520,5525,468468
20200612,1015,5525,5525,5520,5520,262275
20200612,1016,5525,5530,5515,5530,678847
20200612,1017,5530,5545,5525,5535,1149358
20200612,1018,5530,5540,5520,5530,802309
20200612,1019,5530,5535,5520,5530,380439
20200612,1020,5530,5535,5525,5535,233769
20200612,1021,5530,5535,5520,5530,577565
20200612,1022,5530,5530,5515,5520,269947
20200612,1023,5520,5530,5515,5520,420628
20200612,1024,5520,5525,5510,5515,979906
20200612,1025,5510,5515,5505,5510,1020160
20200612,1026,5505,5510,5500,5500,949865
20200612,1027,5500,5510,5495,5505,1048935
20200612,1028,5510,5510,5495,5500,730437
20200612,1029,5500,5505,5490,5495,803601
20200612,1030,5495,5500,5485,5490,541978
20200612,1031,5490,5500,5485,5490,605647
20200612,1032,5490,5505,5490,5495,476340
20200612,1033,5495,5500,5485,5500,742625
20200612,1034,5495,5495,5475,5475,1289576
20200612,1035,5480,5480,5465,5470,1211887
20200612,1036,5470,5480,5465,5475,600991
20200612,1037,5475,5480,5470,5470,530289
20200612,1038,5475,5475,5455,5455,1141465
20200612,1039,5460,5465,5450,5460,1312601
20200612,1040,5455,5460,5450,5455,825026
20200612,1041,5455,5465,5450,5465,496712
20200612,1042,5465,5470,5455,5465,610668
20200612,1043,5465,5470,5460,5465,469233
20200612,1044,5465,5465,5455,5460,696751
20200612,1045,5460,5465,5455,5455,408891
20200612,1046,5460,5470,5460,5470,330160
20200612,1047,5470,5485,5465,5485,800886
20200612,1048,5485,5485,5465,5475,865969
20200612,1049,5470,5485,5470,5480,532891
20200612,1050,5480,5490,5475,5480,750433
20200612,1051,5485,5485,5465,5465,822030
20200612,1052,5470,5470,5450,5455,1052916
20200612,1053,5455,5460,5445,5450,1355929
20200612,1054,5455,5455,5445,5455,613059
20200612,1055,5455,5455,5445,5450,297253
20200612,1056,5455,5455,5440,5450,1257595
20200612,1057,5455,5465,5450,5465,334256
20200612,1058,5465,5465,5455,5455,589520
20200612,1059,5460,5465,5455,5455,537549
20200612,1100,5450,5455,5440,5445,513762
20200612,1101,5445,5460,5440,5455,658950
20200612,1102,5455,5460,5450,5460,238837
20200612,1103,5460,5465,5455,5465,571112
20200612,1104,5465,5465,5445,5445,384806
20200612,1105,5445,5450,5440,5440,217744
20200612,1106,5440,5445,5440,5440,488849
20200612,1107,5440,5450,5435,5435,611357
20200612,1108,5435,5440,5430,5435,875339
20200612,1109,5435,5445,5435,5440,602531
20200612,1110,5440,5450,5440,5450,447562
20200612,1111,5445,5450,5430,5435,662818
20200612,1112,5430,5440,5420,5420,1041026
20200612,1113,5420,5425,5410,5410,1410125
20200612,1114,5415,5420,5410,5410,625315
20200612,1115,5415,5420,5405,5405,924895
20200612,1116,5405,5415,5405,5415,1063855
20200612,1117,5410,5420,5405,5405,655790
20200612,1118,5410,5410,5400,5400,1474862
20200612,1119,5400,5415,5395,5415,805468
20200612,1120,5415,5415,5405,5415,580614
20200612,1121,5415,5420,5410,5415,498125
20200612,1122,5415,5415,5400,5410,423772
20200612,1123,5410,5425,5410,5425,720840
20200612,1124,5425,5435,5420,5435,617956
20200612,1125,5430,5440,5430,5435,310482
20200612,1126,5440,5445,5435,5445,620451
20200612,1127,5445,5445,5435,5440,490201
20200612,1128,5440,5450,5435,5445,400412
20200612,1129,5450,5455,5440,5450,1029713
20200612,1130,5450,5450,5435,5445,737827
20200612,1131,5440,5445,5435,5435,319201
20200612,1132,5440,5445,5430,5430,554625
20200612,1133,5435,5435,5430,5430,495273
20200612,1134,5430,5435,5425,5425,192859
20200612,1135,5425,5425,5415,5425,753479
20200612,1136,5425,5425,5410,5410,304739
20200612,1137,5410,5425,5410,5420,370898
20200612,1138,5420,5425,5415,5420,643176
20200612,1139,5425,5435,5420,5430,927916
20200612,1140,5430,5430,5415,5420,489267
20200612,1141,5425,5430,5415,5425,179747
20200612,1142,5430,5435,5425,5435,166639
20200612,1143,5435,5440,5425,5435,343025
20200612,1144,5435,5445,5430,5440,669892
20200612,1145,5440,5445,5435,5435,172563
20200612,1146,5430,5435,5415,5420,462050
20200612,1147,5420,5425,5410,5415,364513
20200612,1148,5410,5415,5400,5410,659833
20200612,1149,5405,5410,5400,5405,578297
20200612,1150,5410,5420,5405,5410,437745
20200612,1151,5415,5420,5405,5415,329184
20200612,1152,5415,5425,5410,5425,218604
20200612,1153,5420,5425,5415,5420,142948
20200612,1154,5415,5430,5415,5425,173435
20200612,1155,5430,5435,5425,5430,226261
20200612,1156,5430,5435,5425,5435,182638
20200612,1157,5435,5450,5435,5445,587550
20200612,1158,5445,5445,5430,5435,535915
20200612,1159,5435,5445,5435,5445,190932
20200612,1200,5440,5445,5435,5440,146607
20200612,1201,5440,5440,5425,5430,213974
20200612,1202,5430,5435,5425,5430,183418
20200612,1203,5435,5445,5430,5445,273689
20200612,1204,5440,5455,5440,5450,504963
20200612,1205,5455,5455,5445,5445,469317
20200612,1206,5445,5450,5445,5450,266206
20200612,1207,5450,5455,5440,5450,467900
20200612,1208,5450,5455,5445,5450,211398
20200612,1209,5455,5460,5445,5450,629384
20200612,1210,5450,5450,5440,5445,447999
20200612,1211,5440,5465,5440,5465,923714
20200612,1212,5465,5465,5455,5460,637312
20200612,1213,5460,5475,5455,5465,1051072
20200612,1214,5465,5465,5455,5460,603454
20200612,1215,5465,5465,5455,5465,499704
20200612,1216,5465,5465,5455,5460,468885
20200612,1217,5460,5460,5445,5450,483997
20200612,1218,5450,5460,5445,5455,294717
20200612,1219,5455,5465,5455,5465,378451
20200612,1220,5465,5470,5460,5465,428530
20200612,1221,5465,5465,5455,5460,371445
20200612,1222,5460,5465,5460,5465,165391
20200612,1223,5465,5470,5460,5470,298527
20200612,1224,5465,5470,5455,5460,587420
20200612,1225,5460,5460,5450,5455,497265
20200612,1226,5455,5460,5450,5450,178207
20200612,1227,5455,5455,5445,5450,467682
20200612,1228,5450,5450,5435,5435,967369
20200612,1229,5435,5445,5430,5440,582422
20200612,1230,5440,5450,5440,5440,295270
20200612,1231,5445,5445,5435,5445,182301
20200612,1232,5445,5450,5440,5450,156212
20200612,1233,5445,5445,5430,5440,260248
20200612,1234,5435,5440,5430,5430,85605
20200612,1235,5430,5435,5425,5425,400987
20200612,1236,5430,5435,5425,5430,251820
20200612,1237,5430,5440,5430,5435,284631
20200612,1238,5440,5440,5425,5435,372988
20200612,1239,5435,5435,5425,5430,146605
20200612,1240,5425,5430,5420,5425,363365
20200612,1241,5430,5435,5420,5435,347721
20200612,1242,5435,5435,5425,5430,187359
20200612,1243,5430,5435,5425,5430,227210
20200612,1244,5430,5435,5420,5425,289585
20200612,1245,5425,5430,5425,5430,20419
20200612,1246,5430,5430,5420,5420,397603
20200612,1247,5420,5425,5415,5420,417613
20200612,1248,5420,5425,5415,5420,298324
20200612,1249,5420,5420,5415,5415,130622
20200612,1250,5420,5425,5415,5420,222450
20200612,1251,5420,5420,5410,5410,413640
20200612,1252,5410,5415,5410,5410,454628
20200612,1253,5410,5420,5410,5415,228373
20200612,1254,5415,5420,5410,5415,357175
20200612,1255,5410,5420,5410,5415,396858
20200612,1256,5415,5415,5405,5410,518690
20200612,1257,5415,5420,5410,5420,171495
20200612,1258,5420,5425,5415,5420,302504
20200612,1259,5415,5425,5415,5425,107905
20200612,1300,5425,5430,5420,5430,401127
20200612,1301,5430,5430,5420,5425,154709
20200612,1302,5425,5425,5415,5415,403230
20200612,1303,5415,5420,5410,5420,330457
20200612,1304,5415,5415,5410,5415,131845
20200612,1305,5415,5420,5410,5415,96747
20200612,1306,5420,5420,5415,5415,77880
20200612,1307,5415,5420,5415,5420,11990
20200612,1308,5420,5425,5415,5415,345591
20200612,1309,5420,5425,5415,5420,139706
20200612,1310,5420,5425,5415,5420,149599
20200612,1311,5420,5420,5415,5415,42196
20200612,1312,5415,5425,5415,5425,406037
20200612,1313,5420,5425,5420,5425,14190
20200612,1314,5425,5435,5425,5430,1286471
20200612,1315,5430,5435,5430,5435,189099
20200612,1316,5435,5435,5425,5425,310770
20200612,1317,5430,5430,5415,5420,263918
20200612,1318,5425,5425,5415,5425,109014
20200612,1319,5425,5430,5420,5425,71152
20200612,1320,5425,5425,5420,5420,98869
20200612,1321,5420,5420,5415,5420,121543
20200612,1322,5420,5420,5410,5415,450552
20200612,1323,5420,5425,5415,5425,141913
20200612,1324,5425,5425,5420,5425,37008
20200612,1325,5425,5430,5420,5425,328803
20200612,1326,5425,5445,5425,5440,582021
20200612,1327,5440,5440,5430,5435,375350
20200612,1328,5430,5435,5425,5435,302812
20200612,1329,5430,5435,5430,5435,33550
20200612,1330,5435,5435,5430,5430,127100
20200612,1331,5430,5435,5425,5435,104401
20200612,1332,5435,5435,5430,5435,31067
20200612,1333,5435,5435,5430,5435,165808
20200612,1334,5435,5435,5415,5420,400158
20200612,1335,5415,5425,5415,5425,101086
20200612,1336,5425,5425,5410,5415,214027
20200612,1337,5415,5430,5415,5430,650191
20200612,1338,5430,5430,5420,5430,485948
20200612,1339,5430,5435,5425,5425,249338
20200612,1340,5425,5430,5420,5420,305677
20200612,1341,5425,5430,5420,5425,180214
20200612,1342,5430,5435,5425,5430,356425
20200612,1343,5425,5430,5425,5425,187356
20200612,1344,5430,5435,5425,5435,199464
20200612,1345,5430,5440,5430,5440,252003
20200612,1346,5440,5450,5440,5445,513356
20200612,1347,5445,5460,5445,5450,912243
20200612,1348,5450,5455,5445,5450,288617
20200612,1349,5450,5455,5450,5450,243202
20200612,1350,5455,5455,5440,5450,297121
20200612,1351,5450,5450,5440,5445,395307
20200612,1352,5445,5455,5440,5450,254434
20200612,1353,5450,5455,5440,5445,270571
20200612,1354,5445,5450,5445,5445,96001
20200612,1355,5450,5450,5440,5445,332351
20200612,1356,5440,5445,5435,5440,290386
20200612,1357,5445,5445,5435,5440,340571
20200612,1358,5445,5445,5435,5435,69519
20200612,1359,5440,5440,5430,5435,408763
20200612,1400,5440,5440,5430,5430,125790
20200612,1401,5435,5435,5425,5430,533987
20200612,1402,5425,5430,5420,5425,457971
20200612,1403,5425,5435,5425,5425,393914
20200612,1404,5425,5430,5420,5420,708734
20200612,1405,5425,5425,5420,5425,143412
20200612,1406,5425,5430,5420,5430,174393
20200612,1407,5425,5430,5420,5425,113975
20200612,1408,5430,5435,5420,5435,248210
20200612,1409,5435,5440,5430,5440,243860
20200612,1410,5440,5450,5435,5445,423031
20200612,1411,5450,5450,5440,5440,206184
20200612,1412,5445,5445,5435,5440,260678
20200612,1413,5440,5440,5430,5435,226538
20200612,1414,5435,5445,5435,5445,281145
20200612,1415,5445,5445,5435,5440,302745
20200612,1416,5445,5455,5445,5450,710651
20200612,1417,5455,5455,5440,5445,202164
20200612,1418,5445,5445,5435,5435,180742
20200612,1419,5440,5445,5440,5440,154602
20200612,1420,5445,5445,5430,5440,249562
20200612,1421,5435,5440,5435,5440,100099
20200612,1422,5445,5445,5440,5445,30742
20200612,1423,5445,5445,5440,5445,141530
20200612,1424,5445,5445,5435,5435,42891
20200612,1425,5440,5440,5420,5425,390003
20200612,1426,5425,5435,5420,5430,389410
20200612,1427,5430,5440,5425,5435,415393
20200612,1428,5435,5440,5430,5435,142576
20200612,1429,5435,5440,5435,5440,32100
20200612,1430,5440,5440,5430,5430,187941
20200612,1431,5435,5445,5435,5435,248487
20200612,1432,5440,5440,5430,5435,89289
20200612,1433,5435,5440,5430,5430,284399
20200612,1434,5430,5435,5425,5425,77615
20200612,1435,5430,5435,5425,5425,131983
20200612,1436,5430,5435,5425,5435,140650
20200612,1437,5435,5440,5430,5435,275656
20200612,1438,5440,5445,5435,5440,439178
20200612,1439,5440,5440,5435,5440,29567
20200612,1440,5440,5440,5430,5435,194903
20200612,1441,5435,5445,5435,5445,519755
20200612,1442,5445,5445,5435,5440,221673
20200612,1443,5440,5440,5435,5440,219230
20200612,1444,5440,5445,5435,5440,365087
20200612,1445,5440,5440,5430,5435,250752
20200612,1446,5435,5435,5430,5430,30851
20200612,1447,5430,5435,5425,5430,193170
20200612,1448,5435,5435,5425,5430,162293
20200612,1449,5430,5435,5425,5430,353300
20200612,1450,5430,5435,5420,5425,516925
20200612,1451,5425,5430,5420,5425,344042
20200612,1452,5425,5435,5420,5430,393477
20200612,1453,5435,5435,5420,5425,244052
20200612,1454,5430,5430,5425,5425,115624
20200612,1455,5430,5430,5420,5425,323939
20200612,1456,5420,5425,5415,5415,585446
20200612,1457,5420,5425,5415,5425,515730
20200612,1458,5420,5425,5415,5420,209015
20200612,1459,5420,5420,5415,5415,122743
20200612,1500,5415,5425,5415,5420,536147
20200612,1501,5420,5430,5420,5420,628102
20200612,1502,5420,5430,5415,5415,405189
20200612,1503,5420,5420,5410,5410,300418
20200612,1504,5415,5420,5410,5410,521641
20200612,1505,5410,5420,5410,5410,122858
20200612,1506,5415,5415,5410,5410,687009
20200612,1507,5415,5415,5405,5410,750614
20200612,1508,5410,5415,5405,5410,1103496
20200612,1509,5410,5415,5405,5415,410277
20200612,1510,5410,5415,5410,5410,334018
20200612,1511,5410,5415,5405,5405,612224
20200612,1512,5410,5415,5405,5405,214513
20200612,1513,5405,5410,5400,5405,857096
20200612,1514,5405,5410,5400,5405,361270
20200612,1515,5400,5405,5400,5405,161370
20200612,1516,5405,5410,5400,5410,631181
20200612,1517,5405,5410,5405,5405,444679
20200612,1518,5405,5410,5400,5405,978927
20200612,1519,5405,5405,5400,5400,439000
20200612,1520,5405,5410,5400,5405,1507865
20200612,1530,5420,5420,5420,5420,2798337