날짜,시간,시가,고가,저가,종가,거래량
20200617,0901,5300,5315,5290,5310,4300139
20200617,0902,5310,5325,5280,5280,2567568
20200617,0903,5285,5295,5265,5290,3154348
20200617,0904,5295,5295,5275,5295,2114290
20200617,0905,5295,5310,5285,5305,1243674
20200617,0906,5305,5315,5300,5310,1179877
20200617,0907,5310,5325,5310,5325,1350827
20200617,0908,5320,5325,5295,5300,1861577
20200617,0909,5300,5300,5265,5265,1504668
20200617,0910,5265,5280,5250,5255,2223856
20200617,0911,5255,5295,5255,5280,1543865
20200617,0912,5275,5300,5270,5290,1279431
20200617,0913,5290,5305,5280,5290,876309
20200617,0914,5295,5305,5285,5300,847617
20200617,0915,5295,5315,5290,5295,1356356
20200617,0916,5300,5330,5295,5330,1325964
20200617,0917,5330,5330,5315,5330,1151712
20200617,0918,5330,5360,5325,5355,2341238
20200617,0919,5355,5380,5350,5380,1854628
20200617,0920,5380,5390,5365,5380,2978021
20200617,0921,5385,5395,5370,5375,2300640
20200617,0922,5375,5385,5360,5370,1681009
20200617,0923,5370,5400,5365,5395,1593937
20200617,0924,5395,5400,5375,5395,2235554
20200617,0925,5400,5410,5385,5395,1446321
20200617,0926,5395,5400,5365,5395,1677244
20200617,0927,5390,5400,5365,5375,1052458
20200617,0928,5370,5380,5365,5370,849137
20200617,0929,5365,5375,5355,5365,1137294
20200617,0930,5370,5375,5355,5360,842167
20200617,0931,5355,5360,5335,5345,1862552
20200617,0932,5345,5355,5335,5335,1165896
20200617,0933,5335,5340,5330,5335,948839
20200617,0934,5335,5345,5325,5340,942516
20200617,0935,5340,5340,5320,5325,820478
20200617,0936,5330,5340,5320,5335,1117731
20200617,0937,5330,5340,5325,5335,953497
20200617,0938,5340,5345,5330,5345,712834
20200617,0939,5340,5350,5335,5350,821053
20200617,0940,5350,5350,5330,5330,790096
20200617,0941,5330,5335,5315,5320,1510120
20200617,0942,5320,5320,5300,5300,1707703
20200617,0943,5300,5300,5280,5285,2075509
20200617,0944,5285,5285,5265,5265,1702085
20200617,0945,5270,5285,5260,5275,1698935
20200617,0946,5275,5280,5265,5270,828373
20200617,0947,5275,5275,5255,5270,1283301
20200617,0948,5265,5270,5250,5250,896588
20200617,0949,5255,5255,5240,5245,1606851
20200617,0950,5245,5245,5225,5225,1072388
20200617,0951,5225,5245,5220,5245,2976208
20200617,0952,5245,5260,5235,5255,914859
20200617,0953,5250,5255,5245,5250,877545
20200617,0954,5250,5260,5245,5255,1110147
20200617,0955,5250,5260,5240,5250,750296
20200617,0956,5250,5260,5240,5250,644041
20200617,0957,5245,5250,5230,5245,819875
20200617,0958,5240,5245,5230,5240,503867
20200617,0959,5240,5245,5230,5240,697503
20200617,1000,5240,5255,5240,5250,449474
20200617,1001,5250,5250,5225,5230,1007516
20200617,1002,5225,5230,5205,5210,1489778
20200617,1003,5210,5225,5205,5215,986181
20200617,1004,5215,5240,5215,5235,634391
20200617,1005,5235,5245,5230,5240,699840
20200617,1006,5240,5265,5240,5260,1127404
20200617,1007,5260,5275,5255,5265,1056041
20200617,1008,5265,5270,5250,5260,970886
20200617,1009,5260,5280,5255,5270,775941
20200617,1010,5275,5285,5265,5285,1141319
20200617,1011,5285,5295,5275,5275,1308289
20200617,1012,5275,5275,5255,5260,759642
20200617,1013,5260,5265,5245,5255,990494
20200617,1014,5255,5265,5250,5260,506047
20200617,1015,5265,5275,5260,5275,543665
20200617,1016,5275,5295,5275,5290,1352024
20200617,1017,5285,5300,5285,5295,916475
20200617,1018,5290,5315,5290,5315,1329971
20200617,1019,5315,5320,5305,5305,1350009
20200617,1020,5310,5320,5305,5315,1060077
20200617,1021,5315,5325,5305,5320,1127643
20200617,1022,5325,5325,5300,5315,967813
20200617,1023,5310,5325,5310,5315,558262
20200617,1024,5315,5330,5315,5325,738281
20200617,1025,5320,5325,5305,5310,1119303
20200617,1026,5310,5315,5300,5305,857036
20200617,1027,5305,5310,5295,5300,609047
20200617,1028,5300,5310,5295,5305,404418
20200617,1029,5300,5335,5300,5330,957111
20200617,1030,5330,5345,5320,5340,1310448
20200617,1031,5340,5355,5335,5345,1429991
20200617,1032,5350,5355,5335,5350,1272160
20200617,1033,5350,5360,5345,5355,889389
20200617,1034,5355,5370,5355,5360,1051661
20200617,1035,5360,5375,5355,5355,1511739
20200617,1036,5355,5360,5340,5345,1311836
20200617,1037,5345,5350,5335,5340,1218834
20200617,1038,5340,5360,5335,5355,688441
20200617,1039,5355,5360,5340,5345,933972
20200617,1040,5345,5355,5335,5335,936793
20200617,1041,5340,5350,5325,5325,911997
20200617,1042,5330,5330,5315,5320,1149039
20200617,1043,5320,5320,5305,5310,1039475
20200617,1044,5310,5315,5305,5310,610432
20200617,1045,5310,5315,5305,5305,842605
20200617,1046,5300,5310,5295,5305,1358937
20200617,1047,5305,5305,5300,5300,641123
20200617,1048,5300,5305,5290,5295,782088
20200617,1049,5295,5300,5290,5290,760371
20200617,1050,5290,5295,5280,5290,672604
20200617,1051,5290,5290,5280,5290,422307
20200617,1052,5285,5305,5280,5300,678204
20200617,1053,5305,5315,5300,5310,1477142
20200617,1054,5310,5310,5295,5295,1002560
20200617,1055,5300,5300,5275,5280,1037744
20200617,1056,5280,5305,5275,5300,651224
20200617,1057,5300,5300,5280,5295,804190
20200617,1058,5290,5315,5290,5315,346999
20200617,1059,5315,5330,5315,5320,1265848
20200617,1100,5320,5330,5320,5320,831231
20200617,1101,5320,5335,5315,5325,758979
20200617,1102,5325,5335,5325,5335,514548
20200617,1103,5335,5340,5320,5320,1021797
20200617,1104,5320,5325,5305,5305,849377
20200617,1105,5305,5320,5305,5315,981980
20200617,1106,5320,5330,5315,5315,520302
20200617,1107,5320,5340,5320,5340,811007
20200617,1108,5340,5345,5320,5330,951911
20200617,1109,5330,5330,5315,5315,883120
20200617,1110,5315,5320,5310,5320,301652
20200617,1111,5315,5345,5315,5340,883027
20200617,1112,5340,5345,5335,5345,855427
20200617,1113,5345,5360,5340,5355,1399017
20200617,1114,5355,5360,5335,5355,821862
20200617,1115,5360,5365,5350,5365,1232426
20200617,1116,5360,5365,5350,5365,789264
20200617,1117,5365,5385,5360,5380,1624140
20200617,1118,5380,5385,5370,5385,2081727
20200617,1119,5385,5385,5365,5375,1222243
20200617,1120,5380,5385,5355,5360,1448605
20200617,1121,5360,5365,5350,5360,1657005
20200617,1122,5365,5380,5355,5380,641372
20200617,1123,5380,5380,5365,5375,1023842
20200617,1124,5375,5390,5370,5385,1616684
20200617,1125,5385,5385,5370,5380,626195
20200617,1126,5385,5395,5380,5390,1309408
20200617,1127,5390,5395,5375,5390,1468036
20200617,1128,5390,5395,5380,5395,1092900
20200617,1129,5395,5405,5385,5400,1506658
20200617,1130,5400,5405,5385,5390,1841809
20200617,1131,5390,5425,5390,5420,2487494
20200617,1132,5420,5430,5420,5425,1849609
20200617,1133,5425,5450,5425,5450,1844329
20200617,1134,5450,5465,5435,5440,3293776
20200617,1135,5440,5450,5435,5440,2171543
20200617,1136,5445,5460,5440,5445,1773296
20200617,1137,5445,5445,5415,5420,2042763
20200617,1138,5420,5420,5405,5410,2002690
20200617,1139,5410,5430,5410,5415,1551520
20200617,1140,5415,5430,5410,5420,964912
20200617,1141,5415,5420,5405,5405,1243814
20200617,1142,5400,5410,5390,5395,1490926
20200617,1143,5400,5400,5380,5395,1716735
20200617,1144,5395,5405,5390,5400,1005197
20200617,1145,5395,5410,5390,5405,623981
20200617,1146,5410,5415,5395,5415,860231
20200617,1147,5415,5430,5410,5425,1371234
20200617,1148,5425,5435,5415,5415,1264241
20200617,1149,5415,5420,5395,5400,1245735
20200617,1150,5395,5405,5385,5400,1025310
20200617,1151,5395,5400,5385,5395,656721
20200617,1152,5395,5400,5375,5380,1190253
20200617,1153,5380,5390,5380,5385,649953
20200617,1154,5385,5390,5380,5380,348037
20200617,1155,5385,5385,5370,5375,682299
20200617,1156,5375,5385,5365,5365,709091
20200617,1157,5365,5375,5360,5365,898045
20200617,1158,5365,5375,5360,5375,574260
20200617,1159,5375,5385,5365,5370,452842
20200617,1200,5375,5380,5365,5370,900007
20200617,1201,5370,5385,5360,5380,688167
20200617,1202,5380,5390,5375,5380,728196
20200617,1203,5385,5400,5380,5395,937428
20200617,1204,5395,5400,5375,5380,655064
20200617,1205,5380,5380,5360,5365,1320937
20200617,1206,5365,5370,5360,5370,1047454
20200617,1207,5365,5370,5360,5365,319551
20200617,1208,5365,5380,5365,5375,399362
20200617,1209,5375,5385,5365,5375,444969
20200617,1210,5375,5380,5360,5365,815348
20200617,1211,5365,5380,5365,5370,763298
20200617,1212,5370,5370,5355,5365,734918
20200617,1213,5365,5375,5365,5370,329585
20200617,1214,5370,5375,5365,5375,167259
20200617,1215,5375,5380,5370,5380,358818
20200617,1216,5380,5395,5375,5390,860769
20200617,1217,5390,5395,5385,5390,445342
20200617,1218,5390,5390,5370,5375,413102
20200617,1219,5370,5385,5365,5380,507084
20200617,1220,5380,5385,5370,5380,393022
20200617,1221,5380,5390,5370,5375,422712
20200617,1222,5375,5375,5360,5365,463137
20200617,1223,5365,5370,5360,5370,508710
20200617,1224,5370,5375,5360,5370,385850
20200617,1225,5370,5370,5355,5360,425645
20200617,1226,5360,5365,5355,5355,374050
20200617,1227,5355,5370,5350,5360,860060
20200617,1228,5360,5365,5345,5355,1079641
20200617,1229,5350,5355,5345,5350,731210
20200617,1230,5345,5355,5345,5350,375660
20200617,1231,5345,5365,5340,5360,664485
20200617,1232,5365,5365,5345,5345,529773
20200617,1233,5345,5355,5340,5350,631996
20200617,1234,5355,5355,5335,5335,892845
20200617,1235,5340,5340,5325,5330,1393366
20200617,1236,5330,5335,5320,5325,800274
20200617,1237,5325,5330,5320,5325,395779
20200617,1238,5325,5330,5320,5325,394175
20200617,1239,5325,5330,5320,5330,753551
20200617,1240,5330,5330,5325,5330,433075
20200617,1241,5325,5335,5325,5335,543996
20200617,1242,5330,5340,5330,5340,541866
20200617,1243,5340,5340,5325,5335,497582
20200617,1244,5335,5335,5320,5325,372321
20200617,1245,5325,5330,5320,5325,446615
20200617,1246,5330,5330,5320,5330,528444
20200617,1247,5325,5335,5325,5330,340763
20200617,1248,5330,5340,5325,5340,503250
20200617,1249,5340,5350,5335,5345,638255
20200617,1250,5345,5355,5345,5355,674560
20200617,1251,5355,5355,5345,5355,759679
20200617,1252,5355,5355,5345,5350,613645
20200617,1253,5350,5355,5340,5345,681006
20200617,1254,5340,5350,5340,5345,174472
20200617,1255,5345,5350,5340,5350,205919
20200617,1256,5345,5345,5335,5340,574273
20200617,1257,5340,5345,5330,5335,433875
20200617,1258,5340,5355,5335,5350,285230
20200617,1259,5350,5355,5335,5340,534510
20200617,1300,5335,5345,5335,5340,853643
20200617,1301,5335,5345,5320,5325,404716
20200617,1302,5320,5325,5295,5295,2093832
20200617,1303,5295,5305,5290,5300,950841
20200617,1304,5300,5300,5285,5290,1787113
20200617,1305,5290,5290,5280,5285,999878
20200617,1306,5285,5290,5270,5280,1406186
20200617,1307,5280,5290,5275,5280,705960
20200617,1308,5280,5295,5280,5290,518492
20200617,1309,5290,5290,5280,5285,439334
20200617,1310,5285,5290,5275,5285,593132
20200617,1311,5280,5285,5280,5285,379232
20200617,1312,5280,5295,5275,5295,528820
20200617,1313,5295,5295,5285,5295,279153
20200617,1314,5295,5300,5290,5300,389347
20200617,1315,5300,5300,5290,5295,366985
20200617,1316,5300,5300,5290,5295,219954
20200617,1317,5295,5300,5290,5295,374233
20200617,1318,5295,5310,5295,5305,791913
20200617,1319,5300,5305,5295,5300,298540
20200617,1320,5295,5310,5295,5305,177261
20200617,1321,5305,5305,5290,5295,292579
20200617,1322,5290,5295,5285,5285,578010
20200617,1323,5290,5295,5285,5285,190900
20200617,1324,5285,5290,5285,5290,199576
20200617,1325,5290,5290,5260,5265,1674958
20200617,1326,5265,5270,5260,5270,1271206
20200617,1327,5265,5275,5260,5275,354912
20200617,1328,5275,5275,5265,5270,410300
20200617,1329,5270,5275,5260,5270,382488
20200617,1330,5270,5270,5255,5260,657140
20200617,1331,5260,5270,5250,5265,507394
20200617,1332,5260,5275,5260,5275,425391
20200617,1333,5275,5280,5270,5275,597330
20200617,1334,5275,5280,5270,5275,218703
20200617,1335,5275,5275,5265,5275,351104
20200617,1336,5275,5280,5265,5275,279732
20200617,1337,5270,5275,5265,5265,183092
20200617,1338,5265,5270,5260,5270,406578
20200617,1339,5275,5275,5260,5265,341453
20200617,1340,5260,5270,5260,5270,87622
20200617,1341,5265,5265,5250,5260,723228
20200617,1342,5260,5270,5255,5265,281125
20200617,1343,5265,5275,5260,5270,527580
20200617,1344,5270,5280,5270,5280,610163
20200617,1345,5280,5280,5260,5265,544450
20200617,1346,5265,5270,5260,5270,403307
20200617,1347,5270,5275,5265,5270,497154
20200617,1348,5275,5290,5270,5285,407532
20200617,1349,5285,5295,5280,5295,473983
20200617,1350,5295,5295,5285,5290,764852
20200617,1351,5290,5300,5280,5295,956519
20200617,1352,5300,5305,5290,5300,671066
20200617,1353,5300,5310,5300,5305,398703
20200617,1354,5305,5305,5290,5300,977084
20200617,1355,5300,5305,5290,5300,370406
20200617,1356,5295,5300,5285,5290,536054
20200617,1357,5290,5295,5285,5290,181347
20200617,1358,5290,5305,5290,5305,555398
20200617,1359,5305,5315,5300,5315,647411
20200617,1400,5315,5315,5305,5310,538049
20200617,1401,5310,5315,5305,5305,993118
20200617,1402,5310,5310,5295,5300,519657
20200617,1403,5300,5305,5295,5300,402056
20200617,1404,5300,5300,5275,5280,821339
20200617,1405,5280,5280,5270,5275,717356
20200617,1406,5280,5280,5270,5275,397222
20200617,1407,5275,5285,5270,5280,461373
20200617,1408,5280,5310,5275,5305,762970
20200617,1409,5310,5335,5310,5320,1855253
20200617,1410,5325,5345,5325,5335,1353707
20200617,1411,5330,5335,5320,5325,782941
20200617,1412,5325,5340,5315,5335,670830
20200617,1413,5335,5345,5320,5340,1194675
20200617,1414,5340,5350,5330,5345,729044
20200617,1415,5340,5350,5335,5340,1183430
20200617,1416,5340,5355,5340,5340,1145200
20200617,1417,5340,5340,5325,5330,564728
20200617,1418,5330,5350,5325,5340,493121
20200617,1419,5340,5340,5320,5330,654211
20200617,1420,5325,5335,5320,5325,540412
20200617,1421,5320,5325,5315,5320,545802
20200617,1422,5320,5330,5315,5315,469926
20200617,1423,5315,5330,5310,5325,410484
20200617,1424,5325,5335,5320,5325,314952
20200617,1425,5320,5325,5305,5310,431715
20200617,1426,5315,5320,5310,5315,349451
20200617,1427,5320,5345,5315,5340,656302
20200617,1428,5335,5345,5335,5335,552482
20200617,1429,5335,5335,5320,5325,285381
20200617,1430,5325,5330,5320,5320,253466
20200617,1431,5325,5335,5320,5330,308405
20200617,1432,5325,5330,5305,5305,686954
20200617,1433,5305,5310,5295,5300,1028146
20200617,1434,5295,5305,5295,5305,541685
20200617,1435,5305,5315,5300,5315,251193
20200617,1436,5315,5325,5310,5325,405031
20200617,1437,5325,5345,5320,5325,879662
20200617,1438,5325,5335,5320,5330,584186
20200617,1439,5330,5335,5305,5315,284327
20200617,1440,5310,5315,5305,5310,395507
20200617,1441,5305,5315,5300,5310,460976
20200617,1442,5305,5320,5300,5315,312817
20200617,1443,5315,5320,5305,5315,208873
20200617,1444,5310,5325,5310,5315,315123
20200617,1445,5320,5325,5315,5320,259996
20200617,1446,5325,5335,5315,5320,679886
20200617,1447,5320,5325,5305,5315,594115
20200617,1448,5315,5315,5300,5310,522631
20200617,1449,5315,5315,5305,5310,211527
20200617,1450,5310,5320,5300,5305,502976
20200617,1451,5305,5310,5300,5305,258029
20200617,1452,5305,5310,5300,5305,117727
20200617,1453,5305,5320,5305,5320,843101
20200617,1454,5315,5330,5315,5325,702485
20200617,1455,5325,5325,5305,5310,488231
20200617,1456,5310,5320,5305,5320,634189
20200617,1457,5320,5320,5310,5320,681891
20200617,1458,5320,5320,5310,5310,236553
20200617,1459,5315,5325,5310,5320,368033
20200617,1500,5320,5325,5315,5325,276495
20200617,1501,5325,5335,5305,5310,1078363
20200617,1502,5310,5320,5305,5315,386885
20200617,1503,5315,5320,5305,5310,778376
20200617,1504,5305,5315,5300,5300,592697
20200617,1505,5305,5310,5300,5300,540601
20200617,1506,5305,5315,5300,5310,407665
20200617,1507,5310,5310,5300,5305,349549
20200617,1508,5300,5305,5285,5290,1173596
20200617,1509,5285,5290,5275,5275,1010299
20200617,1510,5275,5280,5270,5275,573105
20200617,1511,5280,5280,5270,5270,839705
20200617,1512,5275,5280,5270,5280,349589
20200617,1513,5280,5285,5270,5275,379243
20200617,1514,5275,5275,5265,5270,588387
20200617,1515,5270,5275,5270,5270,92058
20200617,1516,5275,5275,5270,5270,249099
20200617,1517,5270,5280,5265,5280,872495
20200617,1518,5280,5285,5275,5280,302629
20200617,1519,5280,5290,5275,5290,298642
20200617,1520,5285,5290,5280,5290,680844
20200617,1530,5275,5275,5275,5275,2200894