날짜,시간,시가,고가,저가,종가,거래량
20200618,0901,5335,5345,5320,5340,3433447
20200618,0902,5345,5350,5310,5310,1765611
20200618,0903,5315,5325,5310,5320,959969
20200618,0904,5315,5350,5315,5345,1354651
20200618,0905,5350,5365,5335,5365,1797640
20200618,0906,5365,5370,5340,5350,1453233
20200618,0907,5350,5375,5350,5370,1390443
20200618,0908,5375,5385,5365,5375,1501232
20200618,0909,5375,5380,5355,5365,1200269
20200618,0910,5365,5365,5350,5350,804745
20200618,0911,5355,5370,5345,5350,1247700
20200618,0912,5355,5375,5345,5370,1111094
20200618,0913,5370,5375,5355,5370,572344
20200618,0914,5370,5375,5355,5365,629513
20200618,0915,5365,5385,5365,5380,1019698
20200618,0916,5380,5385,5360,5375,1137622
20200618,0917,5375,5390,5365,5390,1292396
20200618,0918,5385,5395,5380,5385,1378235
20200618,0919,5385,5390,5370,5375,956599
20200618,0920,5375,5385,5360,5365,1161815
20200618,0921,5370,5370,5350,5355,744271
20200618,0922,5355,5360,5345,5350,1029519
20200618,0923,5350,5360,5345,5355,524396
20200618,0924,5360,5365,5350,5360,650054
20200618,0925,5355,5360,5340,5345,777314
20200618,0926,5340,5345,5335,5335,852276
20200618,0927,5335,5345,5325,5330,1296992
20200618,0928,5330,5335,5320,5325,1272494
20200618,0929,5325,5340,5325,5330,852017
20200618,0930,5330,5340,5330,5340,321654
20200618,0931,5340,5355,5340,5345,1026896
20200618,0932,5345,5355,5345,5350,795943
20200618,0933,5350,5355,5340,5350,366416
20200618,0934,5350,5350,5330,5335,631729
20200618,0935,5335,5335,5320,5325,1042407
20200618,0936,5330,5330,5320,5325,628933
20200618,0937,5320,5340,5320,5340,623611
20200618,0938,5335,5340,5325,5330,454117
20200618,0939,5335,5345,5330,5345,402966
20200618,0940,5345,5345,5330,5335,242438
20200618,0941,5335,5345,5330,5345,402121
20200618,0942,5340,5345,5330,5340,236450
20200618,0943,5340,5340,5330,5330,324833
20200618,0944,5330,5340,5325,5335,543798
20200618,0945,5340,5350,5335,5350,449120
20200618,0946,5345,5360,5345,5355,1040233
20200618,0947,5360,5370,5355,5365,1641380
20200618,0948,5370,5370,5335,5345,1192429
20200618,0949,5345,5355,5335,5340,598008
20200618,0950,5340,5350,5335,5345,521857
20200618,0951,5340,5345,5335,5335,435009
20200618,0952,5335,5335,5320,5325,1132430
20200618,0953,5320,5325,5315,5315,828548
20200618,0954,5320,5330,5315,5320,631191
20200618,0955,5320,5330,5315,5325,592223
20200618,0956,5325,5330,5315,5325,462506
20200618,0957,5330,5335,5315,5320,444999
20200618,0958,5325,5335,5320,5320,417084
20200618,0959,5325,5330,5315,5330,278656
20200618,1000,5330,5330,5320,5325,271131
20200618,1001,5330,5335,5310,5310,1022527
20200618,1002,5310,5310,5300,5310,1327712
20200618,1003,5310,5310,5295,5300,994074
20200618,1004,5300,5305,5290,5295,575478
20200618,1005,5295,5300,5280,5290,1113294
20200618,1006,5290,5295,5280,5290,678692
20200618,1007,5290,5290,5275,5280,760794
20200618,1008,5280,5290,5275,5285,680248
20200618,1009,5285,5295,5285,5290,532465
20200618,1010,5290,5290,5280,5285,592491
20200618,1011,5285,5300,5280,5295,1009553
20200618,1012,5295,5295,5280,5285,468742
20200618,1013,5290,5290,5275,5275,1032042
20200618,1014,5275,5285,5275,5280,402439
20200618,1015,5280,5285,5275,5280,316827
20200618,1016,5285,5285,5275,5280,264338
20200618,1017,5280,5285,5270,5285,818750
20200618,1018,5280,5290,5275,5285,276727
20200618,1019,5285,5305,5285,5305,691549
20200618,1020,5305,5305,5295,5300,831176
20200618,1021,5305,5315,5300,5310,839905
20200618,1022,5310,5330,5305,5330,1343930
20200618,1023,5330,5340,5325,5335,819541
20200618,1024,5335,5345,5330,5340,1218800
20200618,1025,5340,5350,5335,5345,1467413
20200618,1026,5350,5350,5335,5345,880065
20200618,1027,5350,5350,5335,5340,869747
20200618,1028,5340,5345,5335,5345,394894
20200618,1029,5345,5345,5335,5340,428327
20200618,1030,5340,5345,5335,5340,406840
20200618,1031,5340,5360,5340,5355,1940205
20200618,1032,5360,5370,5355,5370,1695899
20200618,1033,5370,5375,5355,5360,1196215
20200618,1034,5360,5375,5360,5370,673353
20200618,1035,5375,5390,5370,5390,1652189
20200618,1036,5385,5395,5370,5370,1492108
20200618,1037,5375,5395,5370,5395,1492780
20200618,1038,5395,5405,5385,5395,1985214
20200618,1039,5400,5405,5380,5385,1305706
20200618,1040,5380,5400,5380,5380,901075
20200618,1041,5385,5400,5385,5390,1024524
20200618,1042,5390,5400,5385,5390,887270
20200618,1043,5390,5395,5380,5385,1121491
20200618,1044,5385,5390,5370,5375,1022541
20200618,1045,5370,5380,5370,5370,830873
20200618,1046,5370,5380,5370,5375,1332152
20200618,1047,5375,5380,5360,5365,1041816
20200618,1048,5365,5370,5355,5365,514876
20200618,1049,5365,5365,5360,5360,294604
20200618,1050,5360,5365,5350,5355,670361
20200618,1051,5355,5365,5350,5365,602526
20200618,1052,5360,5380,5360,5375,943755
20200618,1053,5375,5375,5360,5365,973439
20200618,1054,5365,5365,5350,5355,882066
20200618,1055,5355,5360,5345,5355,545864
20200618,1056,5355,5365,5350,5350,600670
20200618,1057,5350,5355,5340,5350,627998
20200618,1058,5350,5350,5340,5345,341122
20200618,1059,5345,5350,5340,5345,267159
20200618,1100,5345,5350,5340,5345,209288
20200618,1101,5350,5355,5345,5355,430546
20200618,1102,5355,5355,5345,5350,1078017
20200618,1103,5350,5350,5335,5350,789241
20200618,1104,5350,5360,5345,5350,793813
20200618,1105,5350,5360,5345,5355,266390
20200618,1106,5355,5365,5355,5365,490179
20200618,1107,5365,5375,5360,5375,1368415
20200618,1108,5375,5375,5365,5365,530027
20200618,1109,5370,5370,5345,5345,644386
20200618,1110,5345,5355,5345,5350,318035
20200618,1111,5345,5350,5345,5350,369290
20200618,1112,5350,5365,5345,5355,422713
20200618,1113,5360,5365,5355,5365,402006
20200618,1114,5360,5365,5355,5360,309859
20200618,1115,5360,5365,5355,5360,532537
20200618,1116,5360,5370,5355,5360,277104
20200618,1117,5360,5365,5355,5355,342576
20200618,1118,5355,5360,5350,5355,173908
20200618,1119,5355,5360,5350,5355,329059
20200618,1120,5355,5355,5345,5350,553604
20200618,1121,5350,5355,5345,5350,204256
20200618,1122,5350,5350,5340,5345,712068
20200618,1123,5350,5355,5345,5355,250587
20200618,1124,5355,5355,5345,5355,56088
20200618,1125,5350,5360,5345,5350,382539
20200618,1126,5350,5365,5350,5360,335631
20200618,1127,5360,5365,5355,5360,386253
20200618,1128,5360,5360,5345,5350,313564
20200618,1129,5345,5350,5340,5340,871867
20200618,1130,5340,5350,5340,5345,235094
20200618,1131,5345,5350,5340,5345,268923
20200618,1132,5345,5350,5340,5350,333635
20200618,1133,5350,5355,5340,5355,387914
20200618,1134,5355,5355,5340,5345,209374
20200618,1135,5345,5350,5340,5345,146686
20200618,1136,5345,5350,5340,5350,174073
20200618,1137,5350,5350,5345,5350,181238
20200618,1138,5350,5350,5340,5345,231850
20200618,1139,5345,5350,5340,5345,153357
20200618,1140,5345,5350,5345,5345,48019
20200618,1141,5345,5350,5335,5335,1107808
20200618,1142,5335,5335,5325,5330,1219275
20200618,1143,5330,5335,5320,5325,632988
20200618,1144,5325,5335,5325,5330,245867
20200618,1145,5330,5335,5325,5330,238320
20200618,1146,5330,5335,5325,5335,94807
20200618,1147,5335,5350,5330,5345,598546
20200618,1148,5345,5350,5345,5345,124269
20200618,1149,5350,5355,5340,5350,407347
20200618,1150,5355,5365,5350,5360,1050325
20200618,1151,5360,5370,5360,5365,711924
20200618,1152,5360,5365,5355,5355,399839
20200618,1153,5360,5380,5355,5375,1153729
20200618,1154,5375,5380,5365,5370,1044342
20200618,1155,5370,5375,5365,5370,199659
20200618,1156,5370,5375,5355,5360,379962
20200618,1157,5360,5365,5355,5360,115376
20200618,1158,5360,5365,5355,5360,363359
20200618,1159,5355,5365,5350,5355,381258
20200618,1200,5355,5360,5350,5355,208020
20200618,1201,5355,5365,5355,5360,253642
20200618,1202,5360,5365,5355,5355,85061
20200618,1203,5355,5365,5355,5360,163993
20200618,1204,5360,5360,5345,5350,851482
20200618,1205,5350,5360,5350,5350,267036
20200618,1206,5355,5355,5345,5350,121509
20200618,1207,5350,5355,5345,5350,142399
20200618,1208,5350,5350,5345,5350,33811
20200618,1209,5350,5350,5345,5345,235750
20200618,1210,5345,5345,5340,5345,282153
20200618,1211,5345,5345,5335,5335,521378
20200618,1212,5335,5340,5330,5335,585170
20200618,1213,5335,5335,5320,5325,925971
20200618,1214,5325,5325,5315,5320,432685
20200618,1215,5320,5325,5315,5325,1025080
20200618,1216,5325,5325,5315,5320,389017
20200618,1217,5320,5325,5320,5320,256537
20200618,1218,5320,5330,5320,5325,397509
20200618,1219,5325,5325,5315,5320,650719
20200618,1220,5320,5320,5310,5315,906937
20200618,1221,5315,5325,5310,5320,527064
20200618,1222,5320,5320,5310,5315,278626
20200618,1223,5320,5320,5310,5315,296649
20200618,1224,5315,5315,5305,5315,355366
20200618,1225,5310,5310,5300,5305,1141302
20200618,1226,5300,5310,5295,5310,765923
20200618,1227,5305,5310,5300,5305,214324
20200618,1228,5305,5315,5300,5310,337571
20200618,1229,5310,5310,5300,5310,259015
20200618,1230,5310,5310,5295,5305,1164646
20200618,1231,5310,5310,5300,5310,200367
20200618,1232,5310,5310,5300,5300,271900
20200618,1233,5305,5310,5300,5310,168453
20200618,1234,5310,5315,5300,5310,490713
20200618,1235,5310,5315,5305,5315,321707
20200618,1236,5310,5315,5305,5310,424144
20200618,1237,5310,5310,5295,5300,1031672
20200618,1238,5300,5305,5295,5300,491122
20200618,1239,5300,5305,5295,5300,193759
20200618,1240,5305,5305,5295,5300,209659
20200618,1241,5300,5310,5300,5310,319480
20200618,1242,5305,5310,5300,5305,415729
20200618,1243,5310,5310,5305,5310,453945
20200618,1244,5310,5315,5310,5310,245725
20200618,1245,5310,5315,5300,5305,417447
20200618,1246,5300,5305,5290,5295,1409679
20200618,1247,5295,5300,5290,5295,424561
20200618,1248,5295,5305,5295,5300,400449
20200618,1249,5300,5305,5295,5300,431504
20200618,1250,5300,5305,5295,5305,227198
20200618,1251,5300,5310,5300,5305,265690
20200618,1252,5305,5315,5300,5315,274298
20200618,1253,5315,5315,5305,5310,195479
20200618,1254,5310,5310,5300,5305,381601
20200618,1255,5305,5305,5295,5300,408436
20200618,1256,5300,5305,5295,5300,159448
20200618,1257,5300,5305,5295,5300,220858
20200618,1258,5300,5300,5295,5295,528877
20200618,1259,5295,5305,5295,5300,318171
20200618,1300,5300,5310,5300,5305,300312
20200618,1301,5305,5310,5300,5310,270205
20200618,1302,5305,5310,5300,5310,260760
20200618,1303,5305,5310,5300,5305,162948
20200618,1304,5300,5315,5300,5315,523216
20200618,1305,5310,5320,5310,5320,353831
20200618,1306,5320,5320,5310,5315,415633
20200618,1307,5315,5315,5305,5310,239848
20200618,1308,5310,5315,5305,5310,294145
20200618,1309,5310,5315,5310,5315,320425
20200618,1310,5315,5315,5310,5315,37125
20200618,1311,5315,5315,5305,5310,231240
20200618,1312,5310,5310,5300,5305,332386
20200618,1313,5305,5315,5305,5305,198213
20200618,1314,5305,5310,5305,5305,39986
20200618,1315,5305,5320,5305,5310,383367
20200618,1316,5315,5320,5310,5320,71038
20200618,1317,5320,5325,5315,5320,271381
20200618,1318,5325,5325,5310,5315,447574
20200618,1319,5315,5320,5305,5310,316151
20200618,1320,5310,5315,5305,5315,252804
20200618,1321,5315,5315,5305,5310,199050
20200618,1322,5310,5310,5305,5310,162875
20200618,1323,5310,5310,5295,5300,1173976
20200618,1324,5295,5315,5295,5310,469635
20200618,1325,5310,5320,5310,5310,519457
20200618,1326,5310,5315,5305,5310,119390
20200618,1327,5315,5320,5310,5320,439646
20200618,1328,5315,5320,5315,5315,68001
20200618,1329,5320,5320,5310,5315,320713
20200618,1330,5315,5320,5305,5315,238218
20200618,1331,5315,5320,5310,5315,273433
20200618,1332,5315,5330,5315,5330,676980
20200618,1333,5325,5330,5320,5330,429929
20200618,1334,5325,5330,5320,5325,222675
20200618,1335,5325,5325,5320,5325,167159
20200618,1336,5325,5325,5320,5325,69624
20200618,1337,5325,5325,5310,5315,633543
20200618,1338,5315,5320,5310,5310,417260
20200618,1339,5310,5320,5310,5315,163828
20200618,1340,5320,5320,5310,5310,143235
20200618,1341,5315,5315,5300,5305,429293
20200618,1342,5305,5310,5305,5305,91292
20200618,1343,5305,5310,5305,5305,54710
20200618,1344,5305,5310,5300,5300,309177
20200618,1345,5300,5310,5300,5305,233007
20200618,1346,5305,5310,5300,5310,184785
20200618,1347,5310,5315,5305,5310,450045
20200618,1348,5310,5315,5305,5310,143694
20200618,1349,5305,5310,5300,5305,260117
20200618,1350,5305,5305,5300,5305,42847
20200618,1351,5305,5305,5280,5285,1893398
20200618,1352,5285,5285,5280,5285,641363
20200618,1353,5285,5290,5275,5290,789189
20200618,1354,5285,5285,5280,5285,345111
20200618,1355,5285,5290,5280,5285,295434
20200618,1356,5285,5295,5280,5295,366465
20200618,1357,5290,5295,5285,5290,308200
20200618,1358,5290,5295,5285,5290,119612
20200618,1359,5290,5295,5285,5295,213322
20200618,1400,5290,5295,5290,5295,52063
20200618,1401,5295,5300,5290,5300,410323
20200618,1402,5300,5300,5295,5300,234169
20200618,1403,5295,5300,5295,5300,106534
20200618,1404,5295,5300,5285,5290,584436
20200618,1405,5290,5295,5285,5290,176900
20200618,1406,5295,5300,5290,5295,194368
20200618,1407,5290,5300,5285,5295,229974
20200618,1408,5295,5305,5295,5300,240956
20200618,1409,5300,5305,5295,5300,101198
20200618,1410,5300,5310,5300,5310,496373
20200618,1411,5310,5320,5305,5315,582933
20200618,1412,5315,5315,5305,5310,221860
20200618,1413,5310,5315,5305,5310,163832
20200618,1414,5310,5315,5305,5310,204915
20200618,1415,5310,5315,5305,5310,164012
20200618,1416,5310,5310,5300,5310,252987
20200618,1417,5305,5310,5295,5295,491340
20200618,1418,5295,5305,5295,5305,85424
20200618,1419,5300,5310,5300,5305,157622
20200618,1420,5305,5305,5300,5305,118278
20200618,1421,5305,5310,5300,5305,99698
20200618,1422,5305,5315,5305,5315,484492
20200618,1423,5315,5320,5310,5320,354612
20200618,1424,5320,5320,5305,5315,302984
20200618,1425,5315,5315,5305,5305,121968
20200618,1426,5310,5320,5305,5320,635060
20200618,1427,5315,5325,5315,5320,655202
20200618,1428,5320,5325,5315,5320,233791
20200618,1429,5320,5340,5320,5335,997584
20200618,1430,5340,5340,5325,5330,740752
20200618,1431,5330,5330,5315,5320,436965
20200618,1432,5320,5325,5315,5320,298923
20200618,1433,5320,5325,5315,5320,181019
20200618,1434,5320,5325,5315,5325,93163
20200618,1435,5325,5325,5315,5320,295477
20200618,1436,5320,5340,5320,5335,544533
20200618,1437,5340,5340,5330,5335,800400
20200618,1438,5335,5340,5330,5335,256915
20200618,1439,5330,5335,5325,5330,257146
20200618,1440,5330,5340,5330,5340,845108
20200618,1441,5340,5340,5330,5335,490840
20200618,1442,5335,5345,5330,5335,597584
20200618,1443,5335,5340,5330,5340,234270
20200618,1444,5340,5345,5335,5340,501093
20200618,1445,5340,5345,5340,5340,252757
20200618,1446,5340,5350,5335,5345,507642
20200618,1447,5345,5345,5335,5340,250572
20200618,1448,5340,5345,5330,5330,335917
20200618,1449,5335,5350,5330,5345,546414
20200618,1450,5345,5360,5345,5355,883828
20200618,1451,5355,5365,5350,5360,945127
20200618,1452,5360,5360,5340,5345,739903
20200618,1453,5345,5350,5335,5340,319889
20200618,1454,5340,5350,5340,5345,347756
20200618,1455,5345,5350,5335,5340,385979
20200618,1456,5345,5345,5335,5340,370768
20200618,1457,5340,5350,5335,5345,562434
20200618,1458,5340,5350,5340,5345,399317
20200618,1459,5345,5350,5340,5340,164211
20200618,1500,5340,5345,5335,5335,391131
20200618,1501,5335,5350,5335,5340,885826
20200618,1502,5345,5345,5320,5330,1018134
20200618,1503,5330,5330,5320,5325,483852
20200618,1504,5325,5335,5320,5325,282152
20200618,1505,5325,5335,5325,5330,328333
20200618,1506,5330,5335,5320,5325,385328
20200618,1507,5330,5340,5325,5340,512046
20200618,1508,5340,5350,5335,5345,451972
20200618,1509,5345,5355,5340,5350,796249
20200618,1510,5345,5360,5345,5355,426968
20200618,1511,5355,5355,5345,5345,171778
20200618,1512,5350,5355,5345,5350,191152
20200618,1513,5355,5360,5345,5360,563241
20200618,1514,5355,5360,5350,5355,506897
20200618,1515,5350,5360,5345,5350,800361
20200618,1516,5345,5355,5345,5345,166949
20200618,1517,5350,5350,5340,5345,318946
20200618,1518,5345,5350,5340,5340,189079
20200618,1519,5340,5345,5335,5340,611148
20200618,1520,5340,5345,5335,5335,733089
20200618,1530,5315,5315,5315,5315,2338428