날짜,시간,시가,고가,저가,종가,거래량
20200615,0901,5535,5570,5520,5565,4552196
20200615,0902,5560,5570,5550,5570,3480552
20200615,0903,5565,5575,5535,5545,1886453
20200615,0904,5545,5565,5545,5560,1461239
20200615,0905,5560,5570,5545,5545,1218081
20200615,0906,5545,5550,5525,5540,1259122
20200615,0907,5540,5555,5530,5550,1116093
20200615,0908,5555,5555,5530,5545,946788
20200615,0909,5545,5550,5525,5540,854294
20200615,0910,5540,5545,5520,5525,883514
20200615,0911,5525,5540,5520,5520,892179
20200615,0912,5520,5525,5510,5520,996816
20200615,0913,5520,5530,5515,5525,522328
20200615,0914,5530,5530,5510,5515,393021
20200615,0915,5515,5530,5505,5530,1240212
20200615,0916,5525,5535,5510,5525,1183642
20200615,0917,5525,5530,5515,5515,908064
20200615,0918,5520,5525,5515,5525,521403
20200615,0919,5525,5530,5515,5530,1379898
20200615,0920,5525,5545,5525,5540,1563469
20200615,0921,5545,5550,5535,5545,1457256
20200615,0922,5545,5545,5530,5540,1513917
20200615,0923,5540,5550,5530,5535,650065
20200615,0924,5535,5535,5520,5530,902835
20200615,0925,5530,5530,5515,5515,1076944
20200615,0926,5515,5525,5505,5525,1428709
20200615,0927,5525,5530,5510,5510,878292
20200615,0928,5515,5520,5505,5510,808706
20200615,0929,5510,5515,5500,5510,891388
20200615,0930,5505,5520,5505,5510,704462
20200615,0931,5510,5515,5495,5500,1294731
20200615,0932,5500,5505,5490,5495,911822
20200615,0933,5495,5505,5490,5500,911988
20200615,0934,5500,5505,5490,5500,265759
20200615,0935,5505,5515,5500,5510,597177
20200615,0936,5505,5515,5500,5500,791584
20200615,0937,5495,5510,5495,5505,275818
20200615,0938,5505,5515,5500,5510,448544
20200615,0939,5510,5520,5500,5515,916587
20200615,0940,5515,5525,5510,5520,679254
20200615,0941,5520,5525,5510,5520,537261
20200615,0942,5520,5540,5515,5540,1626739
20200615,0943,5535,5545,5535,5540,936834
20200615,0944,5540,5560,5540,5555,1812884
20200615,0945,5555,5555,5545,5550,1053518
20200615,0946,5550,5555,5535,5545,968975
20200615,0947,5545,5555,5535,5540,507702
20200615,0948,5540,5540,5530,5530,626198
20200615,0949,5530,5540,5525,5530,834670
20200615,0950,5530,5540,5525,5535,490461
20200615,0951,5535,5535,5525,5530,350125
20200615,0952,5535,5540,5525,5535,443924
20200615,0953,5535,5545,5535,5545,375221
20200615,0954,5545,5555,5540,5555,823312
20200615,0955,5550,5555,5540,5550,549209
20200615,0956,5550,5555,5545,5555,470331
20200615,0957,5555,5570,5555,5560,2226829
20200615,0958,5560,5565,5550,5555,737224
20200615,0959,5555,5565,5550,5565,996504
20200615,1000,5565,5575,5560,5565,1428456
20200615,1001,5565,5570,5555,5565,553631
20200615,1002,5560,5580,5560,5575,1114979
20200615,1003,5575,5575,5555,5565,796813
20200615,1004,5560,5565,5545,5550,827429
20200615,1005,5550,5560,5540,5545,870222
20200615,1006,5545,5550,5535,5535,493242
20200615,1007,5540,5545,5535,5540,240397
20200615,1008,5540,5545,5535,5545,337660
20200615,1009,5540,5550,5540,5545,311960
20200615,1010,5545,5550,5540,5545,265246
20200615,1011,5550,5550,5535,5535,361967
20200615,1012,5535,5550,5535,5545,490939
20200615,1013,5545,5560,5540,5555,614366
20200615,1014,5555,5565,5555,5560,745957
20200615,1015,5565,5575,5560,5575,516362
20200615,1016,5575,5580,5555,5560,551620
20200615,1017,5560,5570,5555,5560,523391
20200615,1018,5560,5570,5555,5560,317983
20200615,1019,5560,5575,5560,5570,638815
20200615,1020,5570,5575,5555,5560,282284
20200615,1021,5560,5565,5545,5550,889383
20200615,1022,5550,5555,5540,5545,488552
20200615,1023,5540,5550,5540,5545,185344
20200615,1024,5540,5550,5540,5545,177359
20200615,1025,5545,5550,5540,5550,246768
20200615,1026,5545,5550,5540,5545,191534
20200615,1027,5545,5545,5535,5535,488486
20200615,1028,5535,5545,5530,5540,842460
20200615,1029,5540,5550,5535,5540,587050
20200615,1030,5540,5545,5530,5540,394321
20200615,1031,5540,5540,5525,5530,690271
20200615,1032,5530,5530,5525,5530,139459
20200615,1033,5525,5530,5520,5525,577005
20200615,1034,5525,5535,5520,5520,567062
20200615,1035,5520,5525,5520,5525,180760
20200615,1036,5525,5530,5520,5520,427608
20200615,1037,5520,5530,5520,5525,419059
20200615,1038,5525,5530,5520,5525,450843
20200615,1039,5525,5535,5525,5525,443746
20200615,1040,5530,5530,5515,5520,1031783
20200615,1041,5515,5520,5510,5515,714173
20200615,1042,5515,5520,5510,5515,313942
20200615,1043,5515,5515,5505,5510,740638
20200615,1044,5510,5515,5510,5515,74270
20200615,1045,5515,5515,5500,5505,1033854
20200615,1046,5505,5505,5495,5500,1150293
20200615,1047,5500,5510,5495,5510,341934
20200615,1048,5510,5510,5495,5500,442143
20200615,1049,5500,5500,5490,5490,838300
20200615,1050,5490,5495,5485,5485,445037
20200615,1051,5490,5490,5480,5490,1015762
20200615,1052,5490,5495,5485,5490,902827
20200615,1053,5490,5500,5480,5495,824132
20200615,1054,5495,5505,5490,5505,777089
20200615,1055,5505,5510,5495,5500,905285
20200615,1056,5500,5500,5490,5495,465219
20200615,1057,5490,5495,5485,5490,544908
20200615,1058,5490,5490,5465,5470,1929024
20200615,1059,5470,5480,5465,5470,650035
20200615,1100,5475,5480,5470,5475,698523
20200615,1101,5475,5490,5470,5480,685987
20200615,1102,5485,5485,5470,5470,438304
20200615,1103,5475,5485,5470,5480,464942
20200615,1104,5480,5490,5480,5490,790911
20200615,1105,5490,5495,5485,5490,367417
20200615,1106,5495,5505,5490,5500,821666
20200615,1107,5500,5500,5490,5495,382906
20200615,1108,5495,5495,5480,5485,715176
20200615,1109,5480,5485,5475,5480,224966
20200615,1110,5480,5490,5480,5490,256999
20200615,1111,5490,5490,5470,5470,511283
20200615,1112,5470,5480,5470,5475,375282
20200615,1113,5475,5480,5465,5475,936816
20200615,1114,5475,5480,5465,5470,452099
20200615,1115,5475,5485,5465,5480,553421
20200615,1116,5485,5490,5480,5485,359484
20200615,1117,5485,5485,5470,5475,873547
20200615,1118,5475,5475,5465,5470,501108
20200615,1119,5470,5475,5465,5465,178903
20200615,1120,5465,5475,5465,5475,277368
20200615,1121,5475,5485,5470,5485,261319
20200615,1122,5480,5485,5465,5470,369200
20200615,1123,5470,5475,5465,5470,341534
20200615,1124,5470,5480,5465,5480,210567
20200615,1125,5480,5485,5475,5485,167714
20200615,1126,5485,5490,5480,5490,353271
20200615,1127,5485,5490,5480,5480,469066
20200615,1128,5480,5490,5480,5485,453389
20200615,1129,5485,5485,5480,5485,129846
20200615,1130,5480,5480,5475,5480,445838
20200615,1131,5480,5495,5480,5485,732595
20200615,1132,5490,5490,5480,5490,194021
20200615,1133,5485,5490,5480,5490,145496
20200615,1134,5490,5495,5485,5490,157135
20200615,1135,5490,5495,5485,5490,81056
20200615,1136,5490,5490,5480,5485,279554
20200615,1137,5485,5495,5485,5490,329975
20200615,1138,5490,5495,5485,5485,123013
20200615,1139,5485,5505,5485,5500,658682
20200615,1140,5500,5500,5490,5495,456776
20200615,1141,5495,5500,5490,5500,345224
20200615,1142,5500,5500,5485,5490,333863
20200615,1143,5490,5495,5485,5495,405514
20200615,1144,5495,5500,5490,5495,321672
20200615,1145,5490,5495,5480,5480,398564
20200615,1146,5485,5490,5480,5480,1000609
20200615,1147,5485,5490,5480,5485,93161
20200615,1148,5485,5490,5475,5485,293622
20200615,1149,5490,5490,5480,5490,106831
20200615,1150,5490,5495,5490,5495,197525
20200615,1151,5495,5495,5485,5495,816429
20200615,1152,5495,5500,5490,5490,118477
20200615,1153,5500,5505,5495,5500,531803
20200615,1154,5500,5505,5495,5500,371190
20200615,1155,5505,5510,5500,5505,348751
20200615,1156,5505,5510,5500,5505,147000
20200615,1157,5500,5510,5500,5505,267897
20200615,1158,5510,5510,5500,5505,268716
20200615,1159,5505,5520,5505,5520,848970
20200615,1200,5520,5520,5515,5515,157358
20200615,1201,5515,5520,5505,5505,369348
20200615,1202,5505,5515,5505,5510,201650
20200615,1203,5510,5510,5500,5505,284150
20200615,1204,5510,5515,5505,5510,216634
20200615,1205,5515,5515,5505,5510,109715
20200615,1206,5510,5510,5500,5500,131299
20200615,1207,5500,5510,5500,5505,262475
20200615,1208,5505,5510,5505,5505,165916
20200615,1209,5505,5510,5500,5500,278177
20200615,1210,5500,5505,5495,5500,183125
20200615,1211,5495,5500,5490,5495,230411
20200615,1212,5495,5500,5490,5495,219173
20200615,1213,5495,5500,5490,5495,231425
20200615,1214,5500,5505,5495,5500,138099
20200615,1215,5500,5505,5495,5500,147375
20200615,1216,5500,5505,5500,5500,82684
20200615,1217,5495,5500,5485,5490,536414
20200615,1218,5490,5490,5480,5485,641817
20200615,1219,5485,5490,5480,5490,200344
20200615,1220,5490,5490,5480,5485,118154
20200615,1221,5485,5490,5480,5485,89818
20200615,1222,5480,5485,5480,5485,27342
20200615,1223,5485,5485,5480,5485,385002
20200615,1224,5485,5490,5480,5485,157125
20200615,1225,5485,5485,5475,5480,346774
20200615,1226,5480,5485,5475,5475,129576
20200615,1227,5480,5485,5475,5480,81618
20200615,1228,5480,5490,5480,5485,169172
20200615,1229,5485,5485,5475,5480,309662
20200615,1230,5485,5485,5480,5485,95550
20200615,1231,5485,5495,5480,5490,282741
20200615,1232,5490,5495,5480,5485,181729
20200615,1233,5480,5490,5480,5490,143275
20200615,1234,5485,5495,5485,5495,393855
20200615,1235,5495,5505,5495,5500,236876
20200615,1236,5500,5505,5495,5505,446225
20200615,1237,5505,5505,5495,5500,104085
20200615,1238,5500,5500,5495,5500,148892
20200615,1239,5500,5500,5490,5490,457552
20200615,1240,5495,5500,5490,5500,232538
20200615,1241,5500,5510,5500,5510,298643
20200615,1242,5505,5510,5500,5505,322151
20200615,1243,5505,5510,5500,5505,75898
20200615,1244,5505,5510,5500,5505,287182
20200615,1245,5505,5505,5495,5500,209369
20200615,1246,5495,5505,5495,5500,307907
20200615,1247,5500,5505,5495,5500,88354
20200615,1248,5500,5505,5495,5500,189855
20200615,1249,5500,5500,5490,5495,251259
20200615,1250,5495,5500,5490,5495,217933
20200615,1251,5495,5505,5490,5500,173745
20200615,1252,5500,5510,5500,5510,449261
20200615,1253,5510,5510,5500,5505,193798
20200615,1254,5505,5510,5500,5510,175983
20200615,1255,5510,5515,5505,5510,343702
20200615,1256,5510,5515,5500,5515,228940
20200615,1257,5515,5515,5505,5510,184800
20200615,1258,5515,5515,5505,5505,120529
20200615,1259,5505,5510,5500,5500,155602
20200615,1300,5505,5505,5495,5500,370134
20200615,1301,5505,5510,5500,5510,132399
20200615,1302,5505,5510,5500,5505,263718
20200615,1303,5505,5510,5500,5510,153407
20200615,1304,5505,5515,5505,5510,214773
20200615,1305,5510,5515,5510,5515,247635
20200615,1306,5515,5515,5510,5515,285649
20200615,1307,5515,5525,5510,5520,681766
20200615,1308,5520,5530,5520,5525,703832
20200615,1309,5520,5525,5520,5525,166182
20200615,1310,5525,5535,5525,5525,881742
20200615,1311,5530,5535,5525,5530,476288
20200615,1312,5530,5530,5520,5525,297819
20200615,1313,5525,5530,5520,5530,336246
20200615,1314,5530,5535,5525,5530,255882
20200615,1315,5535,5540,5530,5540,741600
20200615,1316,5540,5540,5520,5525,415609
20200615,1317,5525,5530,5515,5520,342238
20200615,1318,5520,5525,5510,5515,262898
20200615,1319,5515,5520,5510,5515,246080
20200615,1320,5520,5520,5515,5515,164694
20200615,1321,5515,5520,5510,5510,229651
20200615,1322,5510,5515,5505,5515,372945
20200615,1323,5515,5520,5510,5515,223320
20200615,1324,5520,5525,5510,5525,451044
20200615,1325,5525,5530,5520,5525,195096
20200615,1326,5525,5530,5520,5525,200011
20200615,1327,5525,5535,5525,5530,579226
20200615,1328,5530,5535,5520,5520,295751
20200615,1329,5520,5530,5520,5525,127251
20200615,1330,5525,5535,5525,5535,196149
20200615,1331,5535,5535,5530,5530,299697
20200615,1332,5530,5530,5520,5525,131363
20200615,1333,5525,5525,5520,5520,108739
20200615,1334,5525,5530,5520,5530,246391
20200615,1335,5530,5545,5530,5540,1133405
20200615,1336,5540,5545,5530,5535,297177
20200615,1337,5530,5540,5525,5530,345878
20200615,1338,5535,5535,5525,5530,146402
20200615,1339,5530,5540,5525,5540,162049
20200615,1340,5540,5540,5530,5535,149552
20200615,1341,5535,5540,5530,5530,204757
20200615,1342,5535,5545,5535,5540,522871
20200615,1343,5545,5545,5540,5545,154067
20200615,1344,5545,5560,5540,5560,1539147
20200615,1345,5560,5565,5550,5555,1025192
20200615,1346,5555,5560,5550,5560,583311
20200615,1347,5560,5570,5555,5565,645506
20200615,1348,5565,5570,5565,5570,438409
20200615,1349,5570,5575,5560,5575,1605794
20200615,1350,5575,5585,5565,5575,1385803
20200615,1351,5580,5585,5575,5580,898962
20200615,1352,5580,5580,5570,5575,392012
20200615,1353,5575,5590,5570,5585,1176650
20200615,1354,5585,5595,5580,5590,1610915
20200615,1355,5590,5600,5585,5600,1099990
20200615,1356,5600,5605,5585,5585,1896615
20200615,1357,5590,5595,5585,5595,645577
20200615,1358,5595,5600,5585,5590,955089
20200615,1359,5595,5600,5590,5595,609560
20200615,1400,5595,5610,5595,5600,1334989
20200615,1401,5605,5610,5595,5595,1246309
20200615,1402,5600,5625,5595,5620,1673988
20200615,1403,5620,5625,5610,5620,1277432
20200615,1404,5620,5630,5615,5630,1151802
20200615,1405,5625,5640,5625,5635,1454960
20200615,1406,5630,5640,5620,5620,1127313
20200615,1407,5620,5645,5620,5645,1395015
20200615,1408,5645,5665,5635,5660,2041660
20200615,1409,5665,5680,5660,5675,1872702
20200615,1410,5675,5700,5665,5690,2286124
20200615,1411,5690,5695,5655,5660,2197937
20200615,1412,5660,5665,5650,5660,2076890
20200615,1413,5655,5660,5645,5655,1845967
20200615,1414,5655,5660,5640,5645,1277996
20200615,1415,5645,5655,5640,5650,1002115
20200615,1416,5650,5655,5640,5650,829116
20200615,1417,5650,5665,5650,5660,1822403
20200615,1418,5655,5665,5655,5665,923621
20200615,1419,5665,5680,5660,5680,946792
20200615,1420,5680,5695,5670,5690,1648184
20200615,1421,5685,5705,5685,5695,1933520
20200615,1422,5695,5700,5670,5675,1630194
20200615,1423,5675,5675,5660,5670,1276252
20200615,1424,5665,5695,5665,5690,1233271
20200615,1425,5695,5700,5675,5680,1007306
20200615,1426,5680,5705,5675,5695,1396098
20200615,1427,5695,5700,5680,5695,994422
20200615,1428,5695,5700,5675,5685,1478665
20200615,1429,5685,5700,5680,5690,788748
20200615,1430,5690,5720,5690,5720,3021325
20200615,1431,5720,5730,5710,5715,2530964
20200615,1432,5715,5725,5705,5720,1313010
20200615,1433,5715,5720,5705,5715,1288758
20200615,1434,5715,5725,5710,5720,1121952
20200615,1435,5720,5730,5710,5725,1438411
20200615,1436,5725,5755,5725,5750,2245671
20200615,1437,5750,5765,5745,5765,2004462
20200615,1438,5765,5765,5755,5765,2433518
20200615,1439,5760,5790,5760,5785,2058421
20200615,1440,5785,5810,5780,5810,2976857
20200615,1441,5810,5835,5805,5830,3210574
20200615,1442,5830,5870,5830,5870,3898144
20200615,1443,5870,5870,5820,5850,4541543
20200615,1444,5850,5850,5815,5815,3210486
20200615,1445,5815,5820,5795,5795,4648117
20200615,1446,5800,5805,5760,5760,3850785
20200615,1447,5760,5770,5750,5750,4024098
20200615,1448,5755,5765,5740,5760,2429115
20200615,1449,5755,5780,5740,5780,2686835
20200615,1450,5775,5800,5775,5795,3411555
20200615,1451,5795,5820,5785,5820,3717532
20200615,1452,5820,5825,5780,5800,3783130
20200615,1453,5800,5805,5770,5770,1515739
20200615,1454,5770,5785,5765,5780,1365882
20200615,1455,5775,5780,5765,5775,1753604
20200615,1456,5775,5780,5760,5760,1175157
20200615,1457,5765,5795,5760,5790,2146870
20200615,1458,5790,5805,5785,5800,1900090
20200615,1459,5800,5815,5795,5810,1613805
20200615,1500,5810,5820,5805,5815,1178525
20200615,1501,5815,5825,5790,5805,2351567
20200615,1502,5805,5815,5795,5800,1343478
20200615,1503,5800,5810,5795,5805,1436136
20200615,1504,5805,5810,5795,5800,891738
20200615,1505,5800,5820,5795,5820,1839713
20200615,1506,5820,5835,5815,5830,1552678
20200615,1507,5830,5835,5820,5830,2553565
20200615,1508,5830,5855,5825,5855,2632184
20200615,1509,5855,5880,5850,5875,3058849
20200615,1510,5870,5880,5850,5850,2973161
20200615,1511,5855,5860,5835,5835,2002453
20200615,1512,5840,5860,5825,5855,1454233
20200615,1513,5855,5870,5855,5865,1605956
20200615,1514,5870,5875,5860,5870,1381820
20200615,1515,5870,5885,5865,5880,1582315
20200615,1516,5880,5890,5870,5880,2149071
20200615,1517,5880,5900,5875,5895,1365202
20200615,1518,5895,5915,5890,5915,2459882
20200615,1519,5915,5915,5895,5900,2571580
20200615,1520,5900,5905,5890,5895,2720751
20200615,1530,5960,5960,5960,5960,4980783