날짜,시간,시가,고가,저가,종가,거래량
20200616,0901,5620,5640,5600,5605,7029441
20200616,0902,5605,5635,5585,5635,5305845
20200616,0903,5630,5645,5620,5620,2898644
20200616,0904,5620,5625,5590,5605,3400790
20200616,0905,5605,5620,5595,5615,1731482
20200616,0906,5610,5620,5605,5615,1153602
20200616,0907,5610,5645,5610,5645,1970349
20200616,0908,5645,5670,5630,5660,3403634
20200616,0909,5660,5660,5625,5635,2004206
20200616,0910,5635,5655,5630,5650,1513799
20200616,0911,5650,5660,5640,5660,1905344
20200616,0912,5660,5685,5650,5685,2220820
20200616,0913,5680,5685,5655,5670,2663666
20200616,0914,5670,5675,5655,5655,1966844
20200616,0915,5660,5665,5625,5630,2345202
20200616,0916,5630,5630,5605,5620,2840938
20200616,0917,5620,5640,5615,5625,1367973
20200616,0918,5630,5645,5625,5635,917535
20200616,0919,5635,5635,5620,5630,1226013
20200616,0920,5635,5640,5620,5625,991677
20200616,0921,5625,5625,5605,5615,1802184
20200616,0922,5615,5635,5610,5630,810670
20200616,0923,5630,5635,5625,5625,395795
20200616,0924,5625,5635,5615,5620,878563
20200616,0925,5615,5625,5610,5615,808701
20200616,0926,5615,5620,5605,5605,1930591
20200616,0927,5605,5615,5605,5610,1122373
20200616,0928,5605,5610,5595,5595,2148230
20200616,0929,5600,5600,5570,5575,2515279
20200616,0930,5570,5590,5570,5580,1985789
20200616,0931,5580,5580,5560,5560,1815595
20200616,0932,5560,5565,5550,5555,1877011
20200616,0933,5550,5560,5545,5550,1517813
20200616,0934,5550,5550,5540,5545,1364004
20200616,0935,5550,5565,5545,5565,993858
20200616,0936,5565,5575,5555,5575,1425353
20200616,0937,5570,5585,5570,5580,1167506
20200616,0938,5580,5585,5575,5580,1318442
20200616,0939,5580,5590,5575,5590,619800
20200616,0940,5585,5595,5575,5580,895515
20200616,0941,5580,5585,5565,5565,930831
20200616,0942,5565,5575,5555,5560,878849
20200616,0943,5560,5565,5540,5550,1329736
20200616,0944,5550,5565,5545,5565,942378
20200616,0945,5565,5570,5555,5570,653810
20200616,0946,5565,5570,5550,5560,697264
20200616,0947,5560,5575,5550,5570,475938
20200616,0948,5570,5575,5565,5570,691021
20200616,0949,5570,5575,5560,5570,604335
20200616,0950,5575,5580,5570,5575,1082432
20200616,0951,5575,5590,5570,5585,709622
20200616,0952,5590,5590,5565,5565,997682
20200616,0953,5570,5570,5550,5555,952114
20200616,0954,5555,5560,5545,5550,670264
20200616,0955,5555,5565,5545,5550,795159
20200616,0956,5550,5550,5535,5545,2141841
20200616,0957,5540,5550,5525,5535,1706639
20200616,0958,5535,5545,5530,5545,700705
20200616,0959,5540,5555,5540,5540,813417
20200616,1000,5540,5540,5530,5535,784564
20200616,1001,5535,5540,5515,5515,1784832
20200616,1002,5515,5525,5510,5515,1100475
20200616,1003,5515,5530,5505,5515,1389025
20200616,1004,5510,5515,5495,5500,2220953
20200616,1005,5500,5505,5490,5505,1293471
20200616,1006,5505,5505,5485,5495,1192805
20200616,1007,5495,5500,5490,5495,1205782
20200616,1008,5490,5495,5485,5485,927852
20200616,1009,5490,5505,5485,5505,1093973
20200616,1010,5505,5505,5490,5500,877521
20200616,1011,5500,5510,5490,5510,807626
20200616,1012,5510,5510,5490,5505,745678
20200616,1013,5505,5520,5500,5505,1269266
20200616,1014,5510,5510,5500,5505,576352
20200616,1015,5505,5505,5490,5495,1038425
20200616,1016,5495,5505,5490,5505,704663
20200616,1017,5505,5510,5500,5505,617820
20200616,1018,5505,5515,5500,5515,429141
20200616,1019,5515,5520,5510,5515,1030289
20200616,1020,5515,5520,5510,5515,982964
20200616,1021,5515,5515,5495,5505,693550
20200616,1022,5505,5505,5495,5495,788451
20200616,1023,5500,5515,5495,5505,638297
20200616,1024,5505,5505,5495,5500,431464
20200616,1025,5500,5510,5500,5510,237003
20200616,1026,5510,5525,5505,5520,1131885
20200616,1027,5520,5525,5510,5515,613010
20200616,1028,5515,5520,5510,5515,645732
20200616,1029,5515,5515,5505,5510,338986
20200616,1030,5505,5510,5505,5510,332830
20200616,1031,5505,5510,5490,5495,1749056
20200616,1032,5495,5500,5475,5480,2537259
20200616,1033,5480,5495,5480,5490,477701
20200616,1034,5490,5495,5475,5475,968645
20200616,1035,5475,5480,5470,5475,1131461
20200616,1036,5475,5480,5465,5470,808178
20200616,1037,5470,5485,5465,5485,558156
20200616,1038,5480,5485,5475,5485,455002
20200616,1039,5480,5490,5475,5480,552113
20200616,1040,5475,5485,5475,5485,319725
20200616,1041,5480,5490,5475,5480,425937
20200616,1042,5480,5490,5475,5475,613001
20200616,1043,5480,5480,5465,5480,755859
20200616,1044,5475,5485,5475,5485,364041
20200616,1045,5480,5490,5475,5480,866702
20200616,1046,5475,5480,5465,5465,1348838
20200616,1047,5465,5470,5455,5460,1118727
20200616,1048,5455,5465,5455,5460,696529
20200616,1049,5460,5460,5450,5450,1628433
20200616,1050,5450,5455,5445,5450,1188383
20200616,1051,5450,5455,5440,5445,887659
20200616,1052,5445,5445,5435,5435,1002771
20200616,1053,5440,5440,5435,5440,799148
20200616,1054,5440,5440,5435,5435,957175
20200616,1055,5435,5445,5430,5445,739132
20200616,1056,5445,5460,5440,5455,691146
20200616,1057,5455,5460,5445,5450,698863
20200616,1058,5450,5455,5445,5450,439767
20200616,1059,5450,5455,5445,5450,536555
20200616,1100,5450,5460,5450,5455,536098
20200616,1101,5455,5465,5450,5460,1008442
20200616,1102,5460,5460,5445,5445,719387
20200616,1103,5445,5450,5430,5430,655891
20200616,1104,5435,5445,5425,5445,1207178
20200616,1105,5445,5445,5430,5440,237662
20200616,1106,5435,5445,5435,5440,258309
20200616,1107,5445,5445,5435,5445,317137
20200616,1108,5445,5445,5430,5440,620212
20200616,1109,5435,5440,5430,5430,475811
20200616,1110,5435,5435,5420,5420,666018
20200616,1111,5420,5435,5420,5430,595361
20200616,1112,5435,5435,5425,5430,341827
20200616,1113,5430,5430,5420,5425,396228
20200616,1114,5430,5435,5420,5430,955562
20200616,1115,5435,5435,5430,5430,136276
20200616,1116,5430,5435,5420,5430,574458
20200616,1117,5430,5435,5420,5430,467836
20200616,1118,5430,5440,5425,5435,230636
20200616,1119,5435,5440,5425,5435,484431
20200616,1120,5435,5440,5430,5430,181713
20200616,1121,5435,5440,5430,5435,354634
20200616,1122,5435,5440,5430,5435,267376
20200616,1123,5440,5445,5430,5440,459169
20200616,1124,5440,5445,5440,5440,408063
20200616,1125,5445,5450,5435,5445,743987
20200616,1126,5445,5450,5440,5450,272062
20200616,1127,5450,5455,5445,5455,322790
20200616,1128,5455,5460,5450,5455,848309
20200616,1129,5455,5470,5450,5470,785476
20200616,1130,5470,5470,5465,5470,780406
20200616,1131,5470,5470,5425,5430,2046036
20200616,1132,5430,5430,5410,5425,2238498
20200616,1133,5420,5430,5420,5425,772084
20200616,1134,5425,5430,5420,5425,398370
20200616,1135,5425,5425,5410,5415,964852
20200616,1136,5415,5415,5400,5405,1386811
20200616,1137,5400,5405,5395,5400,1069750
20200616,1138,5405,5405,5395,5405,886223
20200616,1139,5400,5405,5390,5395,930174
20200616,1140,5400,5405,5395,5405,633283
20200616,1141,5405,5405,5390,5405,819204
20200616,1142,5400,5405,5395,5400,517392
20200616,1143,5400,5400,5390,5395,567884
20200616,1144,5395,5395,5380,5385,1300678
20200616,1145,5385,5390,5380,5385,663532
20200616,1146,5380,5385,5375,5380,1048623
20200616,1147,5375,5385,5370,5375,750871
20200616,1148,5375,5375,5360,5365,1069595
20200616,1149,5360,5365,5340,5345,2136440
20200616,1150,5345,5350,5335,5340,1718975
20200616,1151,5345,5345,5335,5340,702059
20200616,1152,5345,5345,5340,5340,691030
20200616,1153,5345,5350,5335,5345,905168
20200616,1154,5350,5360,5345,5360,795399
20200616,1155,5355,5360,5355,5360,762387
20200616,1156,5360,5370,5355,5370,354571
20200616,1157,5370,5375,5365,5375,908165
20200616,1158,5375,5375,5355,5360,732259
20200616,1159,5360,5365,5350,5350,600289
20200616,1200,5350,5355,5345,5350,676751
20200616,1201,5350,5365,5340,5360,570208
20200616,1202,5360,5370,5355,5360,690229
20200616,1203,5365,5375,5360,5375,510007
20200616,1204,5375,5380,5370,5375,696161
20200616,1205,5375,5380,5365,5375,490491
20200616,1206,5370,5375,5360,5365,605900
20200616,1207,5365,5370,5355,5365,472244
20200616,1208,5365,5370,5360,5370,139820
20200616,1209,5370,5380,5365,5370,620726
20200616,1210,5370,5380,5365,5365,382974
20200616,1211,5365,5380,5365,5370,525706
20200616,1212,5370,5375,5365,5370,309478
20200616,1213,5375,5385,5370,5380,529342
20200616,1214,5375,5380,5365,5370,364545
20200616,1215,5375,5380,5365,5370,465676
20200616,1216,5375,5380,5370,5370,192157
20200616,1217,5375,5385,5375,5375,335574
20200616,1218,5385,5385,5375,5380,211100
20200616,1219,5380,5385,5375,5380,234219
20200616,1220,5380,5385,5375,5375,313887
20200616,1221,5375,5380,5365,5370,490000
20200616,1222,5370,5380,5370,5375,337224
20200616,1223,5375,5380,5370,5375,273550
20200616,1224,5375,5380,5370,5375,149024
20200616,1225,5375,5385,5375,5380,522715
20200616,1226,5380,5385,5365,5370,866803
20200616,1227,5375,5380,5370,5375,176200
20200616,1228,5375,5375,5360,5365,437711
20200616,1229,5365,5365,5355,5355,764401
20200616,1230,5355,5365,5355,5360,526271
20200616,1231,5365,5370,5355,5370,193376
20200616,1232,5370,5380,5365,5375,595864
20200616,1233,5375,5380,5360,5365,557503
20200616,1234,5365,5370,5360,5370,338167
20200616,1235,5370,5380,5365,5375,292655
20200616,1236,5375,5385,5375,5380,492078
20200616,1237,5380,5385,5375,5375,200871
20200616,1238,5380,5385,5375,5375,208204
20200616,1239,5375,5380,5375,5380,97037
20200616,1240,5380,5380,5370,5370,252868
20200616,1241,5375,5375,5365,5370,332597
20200616,1242,5370,5375,5365,5375,200137
20200616,1243,5375,5375,5365,5370,373126
20200616,1244,5365,5375,5365,5370,498590
20200616,1245,5370,5380,5370,5375,295646
20200616,1246,5370,5375,5355,5355,926608
20200616,1247,5360,5365,5355,5360,322909
20200616,1248,5360,5365,5360,5360,190783
20200616,1249,5360,5360,5350,5355,552148
20200616,1250,5355,5360,5350,5355,330364
20200616,1251,5355,5360,5355,5360,91555
20200616,1252,5360,5365,5350,5355,474523
20200616,1253,5355,5360,5350,5355,370599
20200616,1254,5355,5365,5355,5365,198665
20200616,1255,5360,5370,5360,5370,269511
20200616,1256,5370,5370,5360,5370,448200
20200616,1257,5370,5385,5365,5385,693280
20200616,1258,5385,5410,5385,5405,1597379
20200616,1259,5405,5420,5400,5420,1793877
20200616,1300,5420,5420,5410,5420,966532
20200616,1301,5415,5440,5415,5440,1895745
20200616,1302,5440,5455,5435,5450,3313510
20200616,1303,5445,5450,5430,5430,1439107
20200616,1304,5430,5435,5420,5430,1669153
20200616,1305,5425,5430,5410,5425,1641576
20200616,1306,5425,5430,5415,5430,911517
20200616,1307,5430,5430,5415,5415,794712
20200616,1308,5410,5420,5410,5415,510141
20200616,1309,5415,5420,5405,5415,444684
20200616,1310,5410,5415,5405,5410,880033
20200616,1311,5415,5430,5410,5425,1046023
20200616,1312,5425,5430,5415,5420,551999
20200616,1313,5420,5430,5415,5425,616284
20200616,1314,5425,5430,5420,5425,605985
20200616,1315,5425,5425,5415,5425,508431
20200616,1316,5425,5425,5415,5420,735439
20200616,1317,5420,5420,5400,5400,989825
20200616,1318,5400,5410,5395,5400,996563
20200616,1319,5405,5405,5395,5395,551952
20200616,1320,5395,5400,5390,5400,539452
20200616,1321,5400,5405,5395,5400,592643
20200616,1322,5400,5410,5395,5410,267848
20200616,1323,5410,5415,5405,5415,481484
20200616,1324,5415,5415,5405,5410,320057
20200616,1325,5410,5410,5405,5405,154342
20200616,1326,5405,5415,5395,5395,485431
20200616,1327,5400,5400,5385,5390,1036335
20200616,1328,5390,5390,5370,5370,934142
20200616,1329,5375,5390,5370,5390,375329
20200616,1330,5390,5390,5380,5390,247655
20200616,1331,5385,5395,5380,5390,572245
20200616,1332,5390,5400,5390,5395,225411
20200616,1333,5395,5395,5385,5390,168253
20200616,1334,5390,5390,5385,5390,26742
20200616,1335,5390,5390,5380,5390,270875
20200616,1336,5390,5400,5380,5400,295078
20200616,1337,5395,5400,5390,5395,160370
20200616,1338,5395,5410,5390,5405,536511
20200616,1339,5405,5415,5400,5415,536665
20200616,1340,5415,5420,5410,5415,631418
20200616,1341,5415,5420,5400,5405,468230
20200616,1342,5405,5415,5400,5410,294061
20200616,1343,5410,5410,5405,5410,343492
20200616,1344,5410,5420,5405,5410,532123
20200616,1345,5410,5415,5400,5405,444981
20200616,1346,5405,5415,5405,5415,189020
20200616,1347,5415,5425,5410,5420,293886
20200616,1348,5415,5420,5410,5410,471214
20200616,1349,5415,5420,5405,5405,462900
20200616,1350,5410,5415,5400,5400,666137
20200616,1351,5400,5405,5395,5395,485145
20200616,1352,5395,5405,5390,5395,209659
20200616,1353,5400,5405,5395,5405,145168
20200616,1354,5400,5405,5395,5400,479247
20200616,1355,5400,5405,5395,5400,207874
20200616,1356,5405,5410,5400,5400,332173
20200616,1357,5400,5405,5400,5400,136459
20200616,1358,5405,5405,5395,5400,143151
20200616,1359,5400,5420,5395,5410,654249
20200616,1400,5410,5415,5405,5415,237033
20200616,1401,5415,5415,5400,5400,329109
20200616,1402,5400,5410,5400,5400,297589
20200616,1403,5405,5410,5400,5400,196788
20200616,1404,5405,5405,5395,5395,340107
20200616,1405,5395,5400,5390,5395,394697
20200616,1406,5395,5405,5390,5400,381559
20200616,1407,5400,5405,5395,5400,311657
20200616,1408,5400,5405,5390,5390,713583
20200616,1409,5390,5395,5385,5395,348653
20200616,1410,5390,5400,5390,5390,357924
20200616,1411,5390,5395,5385,5390,136278
20200616,1412,5395,5405,5390,5400,286164
20200616,1413,5405,5405,5395,5405,90343
20200616,1414,5405,5405,5395,5400,261443
20200616,1415,5400,5405,5395,5400,185112
20200616,1416,5395,5400,5390,5395,373240
20200616,1417,5395,5405,5390,5400,181266
20200616,1418,5395,5400,5390,5395,170616
20200616,1419,5395,5395,5390,5390,92636
20200616,1420,5390,5400,5390,5395,267015
20200616,1421,5395,5395,5375,5380,1440957
20200616,1422,5380,5385,5375,5380,311224
20200616,1423,5375,5385,5370,5380,880352
20200616,1424,5375,5380,5370,5370,492477
20200616,1425,5370,5375,5365,5370,545889
20200616,1426,5365,5375,5365,5370,351974
20200616,1427,5370,5370,5355,5360,795943
20200616,1428,5360,5365,5355,5355,673560
20200616,1429,5360,5360,5350,5355,892163
20200616,1430,5355,5355,5345,5350,1010990
20200616,1431,5350,5360,5345,5345,581098
20200616,1432,5350,5355,5345,5350,410098
20200616,1433,5350,5360,5345,5360,382193
20200616,1434,5360,5375,5355,5375,793604
20200616,1435,5375,5380,5365,5370,381451
20200616,1436,5370,5370,5360,5370,241509
20200616,1437,5370,5380,5365,5375,425896
20200616,1438,5375,5375,5360,5365,341694
20200616,1439,5365,5370,5360,5370,202385
20200616,1440,5370,5375,5365,5365,234557
20200616,1441,5370,5385,5365,5380,806905
20200616,1442,5380,5385,5375,5380,311785
20200616,1443,5380,5380,5365,5370,238766
20200616,1444,5370,5380,5365,5370,302787
20200616,1445,5370,5370,5360,5370,409413
20200616,1446,5365,5375,5360,5370,317656
20200616,1447,5370,5375,5365,5370,156627
20200616,1448,5375,5380,5370,5380,228664
20200616,1449,5380,5380,5370,5375,186101
20200616,1450,5375,5380,5370,5370,203799
20200616,1451,5375,5380,5365,5370,289859
20200616,1452,5370,5375,5355,5360,502890
20200616,1453,5355,5365,5350,5355,446904
20200616,1454,5355,5360,5350,5350,283596
20200616,1455,5350,5360,5335,5340,1177094
20200616,1456,5340,5340,5330,5335,1008780
20200616,1457,5335,5340,5325,5330,899219
20200616,1458,5330,5335,5325,5330,660234
20200616,1459,5330,5335,5325,5330,455605
20200616,1500,5325,5345,5325,5340,783835
20200616,1501,5340,5345,5325,5330,852246
20200616,1502,5330,5335,5325,5330,565048
20200616,1503,5330,5330,5300,5300,2008797
20200616,1504,5305,5330,5305,5330,1348210
20200616,1505,5330,5345,5325,5340,767156
20200616,1506,5340,5345,5325,5340,751731
20200616,1507,5345,5345,5320,5330,798445
20200616,1508,5330,5330,5305,5310,996642
20200616,1509,5310,5315,5305,5310,935628
20200616,1510,5310,5315,5300,5300,788366
20200616,1511,5305,5315,5285,5295,2054270
20200616,1512,5290,5300,5285,5295,950689
20200616,1513,5290,5300,5285,5290,936513
20200616,1514,5290,5295,5280,5285,1137731
20200616,1515,5280,5295,5280,5285,1174990
20200616,1516,5285,5295,5280,5290,553620
20200616,1517,5290,5295,5280,5290,879160
20200616,1518,5285,5290,5280,5285,542215
20200616,1519,5290,5300,5285,5295,975305
20200616,1520,5295,5300,5285,5290,1586685
20200616,1530,5260,5260,5260,5260,3597181