날짜,시간,시가,고가,저가,종가,거래량
20200619,0901,5210,5230,5205,5220,4172200
20200619,0902,5215,5250,5210,5235,3032204
20200619,0903,5230,5260,5230,5250,2220914
20200619,0904,5250,5270,5250,5270,1297665
20200619,0905,5270,5290,5265,5285,1530304
20200619,0906,5285,5310,5280,5305,2055128
20200619,0907,5310,5320,5295,5320,1916380
20200619,0908,5315,5335,5310,5315,2214219
20200619,0909,5315,5325,5305,5320,1930335
20200619,0910,5320,5330,5315,5320,1224213
20200619,0911,5320,5350,5320,5350,2483085
20200619,0912,5345,5350,5325,5325,1053940
20200619,0913,5325,5335,5310,5325,1849495
20200619,0914,5325,5340,5315,5330,736689
20200619,0915,5330,5380,5325,5375,2944081
20200619,0916,5380,5415,5370,5395,3158648
20200619,0917,5400,5400,5365,5385,1891018
20200619,0918,5380,5390,5360,5385,2082814
20200619,0919,5385,5390,5365,5375,1804028
20200619,0920,5375,5390,5370,5375,923745
20200619,0921,5375,5390,5370,5380,748456
20200619,0922,5375,5385,5375,5385,998976
20200619,0923,5385,5390,5355,5360,1483212
20200619,0924,5355,5365,5345,5360,1324928
20200619,0925,5360,5365,5350,5355,1078456
20200619,0926,5355,5370,5345,5365,1199363
20200619,0927,5370,5400,5365,5400,3069877
20200619,0928,5395,5415,5390,5395,2817108
20200619,0929,5395,5410,5390,5395,1592884
20200619,0930,5395,5405,5385,5395,1492133
20200619,0931,5395,5405,5385,5390,1323525
20200619,0932,5390,5395,5380,5385,727076
20200619,0933,5390,5400,5380,5385,966784
20200619,0934,5390,5405,5385,5390,702310
20200619,0935,5395,5415,5395,5405,2120098
20200619,0936,5405,5410,5390,5395,1029125
20200619,0937,5395,5400,5385,5390,583864
20200619,0938,5390,5395,5385,5390,540197
20200619,0939,5395,5405,5385,5400,736034
20200619,0940,5400,5435,5395,5425,2793386
20200619,0941,5425,5435,5420,5435,1052640
20200619,0942,5430,5435,5415,5420,945283
20200619,0943,5420,5420,5405,5420,1193195
20200619,0944,5420,5425,5410,5410,1302274
20200619,0945,5415,5415,5405,5410,779734
20200619,0946,5415,5415,5385,5400,1446672
20200619,0947,5400,5400,5380,5395,1489840
20200619,0948,5400,5420,5395,5420,1118160
20200619,0949,5415,5420,5400,5410,726459
20200619,0950,5410,5410,5395,5400,563263
20200619,0951,5400,5400,5390,5390,501673
20200619,0952,5390,5400,5385,5390,680529
20200619,0953,5385,5400,5385,5390,384037
20200619,0954,5395,5400,5385,5385,851143
20200619,0955,5390,5390,5375,5385,897143
20200619,0956,5385,5390,5375,5390,785308
20200619,0957,5390,5390,5375,5385,430866
20200619,0958,5385,5390,5375,5380,580605
20200619,0959,5380,5390,5375,5385,282134
20200619,1000,5385,5400,5385,5400,571055
20200619,1001,5400,5405,5375,5385,860184
20200619,1002,5390,5415,5385,5410,1477807
20200619,1003,5410,5415,5395,5410,720556
20200619,1004,5415,5415,5400,5405,784511
20200619,1005,5405,5410,5390,5395,422008
20200619,1006,5400,5410,5395,5410,413729
20200619,1007,5410,5425,5400,5420,1084990
20200619,1008,5415,5430,5415,5415,1277515
20200619,1009,5415,5425,5410,5415,541128
20200619,1010,5415,5425,5410,5420,592456
20200619,1011,5420,5430,5420,5425,740382
20200619,1012,5425,5425,5415,5415,233485
20200619,1013,5415,5430,5415,5425,862201
20200619,1014,5425,5440,5420,5430,1573017
20200619,1015,5430,5450,5425,5445,834909
20200619,1016,5450,5455,5430,5440,2103422
20200619,1017,5440,5445,5415,5415,1196758
20200619,1018,5415,5425,5415,5420,1082951
20200619,1019,5420,5425,5405,5410,592302
20200619,1020,5410,5420,5405,5415,698355
20200619,1021,5410,5420,5405,5405,173649
20200619,1022,5405,5405,5395,5400,1284011
20200619,1023,5400,5410,5395,5410,328911
20200619,1024,5405,5410,5400,5405,256741
20200619,1025,5410,5410,5395,5395,659464
20200619,1026,5400,5405,5380,5385,781539
20200619,1027,5385,5395,5385,5385,690101
20200619,1028,5390,5395,5385,5395,380233
20200619,1029,5395,5405,5390,5405,392902
20200619,1030,5400,5410,5400,5400,571321
20200619,1031,5400,5415,5400,5410,689822
20200619,1032,5410,5420,5390,5400,951878
20200619,1033,5395,5400,5390,5395,192947
20200619,1034,5395,5395,5380,5385,972325
20200619,1035,5385,5395,5380,5390,364930
20200619,1036,5395,5395,5380,5385,475759
20200619,1037,5385,5385,5370,5370,1490557
20200619,1038,5370,5380,5365,5370,633555
20200619,1039,5370,5375,5360,5360,741677
20200619,1040,5360,5370,5360,5365,1015475
20200619,1041,5370,5375,5360,5375,651012
20200619,1042,5375,5375,5365,5370,229042
20200619,1043,5370,5375,5360,5365,517800
20200619,1044,5365,5370,5355,5370,964278
20200619,1045,5370,5375,5365,5370,155591
20200619,1046,5375,5380,5360,5375,773073
20200619,1047,5375,5375,5355,5355,691522
20200619,1048,5355,5365,5355,5360,602249
20200619,1049,5360,5365,5350,5360,712182
20200619,1050,5355,5365,5355,5365,217023
20200619,1051,5365,5370,5360,5365,288170
20200619,1052,5365,5375,5365,5375,434029
20200619,1053,5375,5385,5370,5380,496648
20200619,1054,5380,5385,5375,5380,374236
20200619,1055,5380,5385,5375,5380,505810
20200619,1056,5385,5385,5370,5375,601177
20200619,1057,5375,5385,5375,5375,306752
20200619,1058,5380,5400,5375,5390,1414480
20200619,1059,5385,5405,5385,5400,1021481
20200619,1100,5400,5405,5395,5395,1120168
20200619,1101,5395,5410,5390,5410,636250
20200619,1102,5410,5415,5405,5415,585486
20200619,1103,5410,5415,5400,5405,406248
20200619,1104,5410,5415,5400,5405,855512
20200619,1105,5400,5415,5400,5410,630104
20200619,1106,5410,5410,5395,5400,580709
20200619,1107,5400,5410,5395,5405,492343
20200619,1108,5405,5415,5400,5415,449802
20200619,1109,5415,5415,5405,5410,232711
20200619,1110,5410,5415,5405,5410,181113
20200619,1111,5410,5410,5395,5400,512196
20200619,1112,5395,5400,5390,5390,344441
20200619,1113,5395,5400,5390,5395,248445
20200619,1114,5395,5395,5385,5385,266816
20200619,1115,5390,5390,5380,5380,462116
20200619,1116,5380,5390,5380,5380,229011
20200619,1117,5385,5385,5380,5380,175352
20200619,1118,5380,5385,5380,5380,112797
20200619,1119,5385,5390,5380,5380,951099
20200619,1120,5380,5385,5380,5380,108598
20200619,1121,5380,5385,5380,5385,627415
20200619,1122,5385,5395,5380,5395,402234
20200619,1123,5400,5405,5395,5400,765058
20200619,1124,5400,5405,5395,5400,153744
20200619,1125,5405,5415,5405,5410,460582
20200619,1126,5410,5420,5410,5415,615417
20200619,1127,5415,5415,5405,5405,179231
20200619,1128,5410,5410,5395,5400,418422
20200619,1129,5395,5405,5385,5385,483867
20200619,1130,5385,5395,5385,5385,281858
20200619,1131,5385,5395,5385,5390,187517
20200619,1132,5390,5390,5380,5385,334431
20200619,1133,5390,5390,5375,5380,488550
20200619,1134,5380,5385,5375,5380,377101
20200619,1135,5380,5380,5370,5380,428786
20200619,1136,5380,5380,5370,5380,428800
20200619,1137,5380,5380,5370,5375,403450
20200619,1138,5375,5380,5375,5375,165279
20200619,1139,5375,5380,5370,5375,100183
20200619,1140,5380,5380,5375,5380,247537
20200619,1141,5380,5385,5375,5380,232194
20200619,1142,5380,5385,5375,5380,280386
20200619,1143,5380,5380,5370,5375,926655
20200619,1144,5375,5385,5370,5385,461424
20200619,1145,5380,5385,5375,5380,177605
20200619,1146,5380,5385,5380,5380,216848
20200619,1147,5380,5385,5375,5380,47822
20200619,1148,5375,5380,5370,5375,371544
20200619,1149,5375,5375,5365,5370,691782
20200619,1150,5370,5375,5365,5375,175526
20200619,1151,5370,5375,5365,5370,106376
20200619,1152,5365,5375,5365,5370,666239
20200619,1153,5375,5375,5365,5365,383852
20200619,1154,5370,5370,5360,5365,204452
20200619,1155,5370,5370,5355,5360,472715
20200619,1156,5360,5365,5355,5360,310313
20200619,1157,5360,5365,5350,5365,603212
20200619,1158,5365,5365,5355,5365,490391
20200619,1159,5360,5365,5360,5365,207936
20200619,1200,5365,5370,5355,5360,622364
20200619,1201,5355,5365,5350,5365,314509
20200619,1202,5365,5375,5365,5365,689530
20200619,1203,5370,5370,5365,5370,12229
20200619,1204,5370,5375,5370,5375,114753
20200619,1205,5375,5375,5370,5375,253329
20200619,1206,5375,5375,5370,5375,149130
20200619,1207,5375,5380,5370,5380,387237
20200619,1208,5375,5380,5370,5370,382770
20200619,1209,5375,5375,5365,5375,216826
20200619,1210,5370,5375,5365,5365,57089
20200619,1211,5370,5370,5360,5365,247239
20200619,1212,5365,5370,5360,5365,217005
20200619,1213,5365,5370,5365,5365,122900
20200619,1214,5370,5375,5360,5365,219794
20200619,1215,5365,5370,5360,5360,455641
20200619,1216,5365,5370,5365,5365,136243
20200619,1217,5365,5375,5365,5370,374851
20200619,1218,5370,5375,5365,5370,111622
20200619,1219,5370,5370,5365,5365,98868
20200619,1220,5365,5370,5360,5365,48947
20200619,1221,5365,5370,5365,5370,7555
20200619,1222,5370,5370,5360,5365,81665
20200619,1223,5365,5365,5355,5355,287893
20200619,1224,5355,5365,5355,5360,168748
20200619,1225,5355,5365,5355,5365,113683
20200619,1226,5360,5375,5360,5375,281701
20200619,1227,5375,5375,5360,5365,127456
20200619,1228,5370,5375,5365,5370,365404
20200619,1229,5370,5380,5370,5380,485141
20200619,1230,5380,5380,5375,5380,100131
20200619,1231,5380,5385,5375,5380,423723
20200619,1232,5375,5375,5365,5375,176249
20200619,1233,5375,5380,5370,5375,316065
20200619,1234,5370,5375,5365,5365,86461
20200619,1235,5370,5375,5365,5370,133351
20200619,1236,5370,5380,5365,5375,353914
20200619,1237,5375,5380,5370,5375,107355
20200619,1238,5375,5380,5370,5380,110520
20200619,1239,5375,5380,5370,5375,29295
20200619,1240,5375,5375,5370,5370,53232
20200619,1241,5375,5375,5365,5365,319547
20200619,1242,5365,5370,5355,5365,687909
20200619,1243,5365,5365,5355,5360,399781
20200619,1244,5360,5365,5355,5360,214670
20200619,1245,5360,5365,5355,5360,121967
20200619,1246,5365,5365,5355,5360,127275
20200619,1247,5365,5365,5360,5360,72992
20200619,1248,5365,5370,5360,5365,167392
20200619,1249,5365,5365,5360,5360,23568
20200619,1250,5365,5365,5360,5365,58452
20200619,1251,5365,5370,5360,5365,138816
20200619,1252,5370,5370,5360,5365,63202
20200619,1253,5365,5365,5360,5365,178143
20200619,1254,5360,5365,5355,5360,569962
20200619,1255,5360,5365,5355,5360,100212
20200619,1256,5365,5365,5360,5365,11578
20200619,1257,5360,5370,5360,5365,274559
20200619,1258,5365,5365,5355,5355,87483
20200619,1259,5360,5360,5340,5340,1544550
20200619,1300,5340,5345,5335,5340,1038149
20200619,1301,5335,5340,5330,5330,1019964
20200619,1302,5330,5335,5325,5330,639908
20200619,1303,5330,5335,5320,5325,1202879
20200619,1304,5325,5330,5325,5325,112183
20200619,1305,5330,5330,5320,5330,607931
20200619,1306,5325,5335,5320,5330,545969
20200619,1307,5330,5340,5325,5340,478491
20200619,1308,5335,5340,5330,5340,192956
20200619,1309,5340,5340,5330,5330,455745
20200619,1310,5330,5340,5330,5335,338366
20200619,1311,5335,5340,5335,5340,291987
20200619,1312,5340,5340,5330,5335,157527
20200619,1313,5330,5335,5330,5330,389384
20200619,1314,5330,5335,5325,5330,472029
20200619,1315,5330,5335,5325,5330,207104
20200619,1316,5330,5335,5325,5330,156922
20200619,1317,5325,5330,5320,5320,688660
20200619,1318,5320,5325,5305,5305,1410192
20200619,1319,5310,5310,5305,5310,440668
20200619,1320,5310,5315,5310,5315,189756
20200619,1321,5315,5315,5305,5305,532193
20200619,1322,5310,5310,5300,5305,668531
20200619,1323,5305,5315,5300,5310,610184
20200619,1324,5315,5315,5305,5310,434206
20200619,1325,5310,5315,5305,5315,252037
20200619,1326,5320,5325,5310,5315,268275
20200619,1327,5320,5325,5315,5320,345147
20200619,1328,5320,5325,5315,5325,159762
20200619,1329,5325,5330,5320,5330,445495
20200619,1330,5330,5330,5325,5330,430171
20200619,1331,5330,5330,5320,5325,407361
20200619,1332,5325,5330,5320,5325,252038
20200619,1333,5325,5330,5320,5325,301355
20200619,1334,5325,5335,5325,5330,226367
20200619,1335,5330,5330,5320,5325,322273
20200619,1336,5320,5330,5320,5325,223985
20200619,1337,5325,5330,5320,5325,133253
20200619,1338,5330,5330,5315,5325,638577
20200619,1339,5325,5330,5320,5325,187409
20200619,1340,5325,5335,5315,5320,764380
20200619,1341,5320,5325,5315,5325,90721
20200619,1342,5320,5325,5315,5320,394557
20200619,1343,5320,5325,5315,5315,203589
20200619,1344,5320,5325,5315,5320,235779
20200619,1345,5320,5330,5320,5330,189954
20200619,1346,5325,5330,5320,5325,112199
20200619,1347,5320,5330,5320,5325,407627
20200619,1348,5325,5330,5320,5325,68375
20200619,1349,5325,5325,5320,5320,341776
20200619,1350,5320,5335,5315,5335,453868
20200619,1351,5335,5335,5325,5330,266665
20200619,1352,5330,5335,5325,5330,238946
20200619,1353,5330,5335,5325,5335,62746
20200619,1354,5335,5335,5330,5335,206964
20200619,1355,5335,5335,5330,5330,49296
20200619,1356,5330,5350,5330,5345,744266
20200619,1357,5345,5345,5340,5345,438714
20200619,1358,5340,5350,5340,5350,719728
20200619,1359,5350,5350,5340,5345,563114
20200619,1400,5340,5350,5340,5345,332728
20200619,1401,5345,5350,5340,5340,413670
20200619,1402,5345,5345,5335,5340,284494
20200619,1403,5340,5345,5335,5340,160288
20200619,1404,5340,5345,5335,5340,135033
20200619,1405,5340,5345,5335,5340,439295
20200619,1406,5340,5340,5330,5335,101713
20200619,1407,5335,5335,5330,5335,163258
20200619,1408,5330,5340,5330,5340,298064
20200619,1409,5340,5350,5335,5350,315865
20200619,1410,5345,5360,5345,5355,911197
20200619,1411,5355,5360,5350,5360,420186
20200619,1412,5355,5355,5345,5350,368683
20200619,1413,5345,5355,5345,5355,129978
20200619,1414,5355,5360,5350,5355,496602
20200619,1415,5355,5360,5350,5360,349902
20200619,1416,5360,5360,5350,5355,287219
20200619,1417,5355,5360,5350,5355,155404
20200619,1418,5360,5360,5350,5355,206095
20200619,1419,5355,5355,5350,5350,38174
20200619,1420,5350,5355,5350,5350,40758
20200619,1421,5350,5360,5350,5360,292433
20200619,1422,5355,5360,5355,5355,303413
20200619,1423,5355,5360,5350,5350,270975
20200619,1424,5355,5355,5330,5340,1077967
20200619,1425,5340,5350,5335,5345,587434
20200619,1426,5345,5355,5340,5345,493351
20200619,1427,5350,5350,5345,5345,183600
20200619,1428,5345,5350,5340,5345,242326
20200619,1429,5350,5355,5345,5350,369122
20200619,1430,5355,5355,5345,5345,165777
20200619,1431,5350,5350,5340,5345,247934
20200619,1432,5350,5355,5345,5355,243062
20200619,1433,5355,5360,5350,5355,468060
20200619,1434,5355,5355,5350,5355,159038
20200619,1435,5350,5355,5345,5355,109382
20200619,1436,5355,5355,5340,5345,184046
20200619,1437,5345,5345,5330,5335,394900
20200619,1438,5330,5335,5330,5335,285894
20200619,1439,5335,5340,5325,5335,569134
20200619,1440,5335,5340,5335,5335,238798
20200619,1441,5340,5340,5325,5330,283428
20200619,1442,5330,5335,5325,5325,338413
20200619,1443,5325,5335,5325,5325,470583
20200619,1444,5330,5335,5320,5325,456036
20200619,1445,5325,5330,5315,5315,800010
20200619,1446,5315,5320,5310,5320,317484
20200619,1447,5315,5320,5310,5320,297392
20200619,1448,5315,5320,5310,5310,306538
20200619,1449,5315,5320,5305,5320,845309
20200619,1450,5320,5325,5315,5325,209298
20200619,1451,5325,5325,5310,5320,782962
20200619,1452,5315,5325,5310,5325,457032
20200619,1453,5325,5325,5320,5325,189518
20200619,1454,5325,5330,5320,5325,305695
20200619,1455,5325,5325,5315,5320,212720
20200619,1456,5320,5320,5310,5320,512561
20200619,1457,5320,5320,5310,5315,154121
20200619,1458,5315,5315,5305,5305,377506
20200619,1459,5305,5310,5300,5305,734073
20200619,1500,5305,5315,5300,5310,348118
20200619,1501,5310,5310,5290,5290,1233698
20200619,1502,5295,5300,5285,5290,636215
20200619,1503,5290,5290,5280,5285,740073
20200619,1504,5285,5290,5285,5285,205399
20200619,1505,5290,5290,5275,5280,788567
20200619,1506,5280,5285,5275,5280,641131
20200619,1507,5285,5290,5280,5290,262405
20200619,1508,5285,5295,5285,5290,420976
20200619,1509,5290,5290,5280,5290,631187
20200619,1510,5290,5290,5280,5285,237639
20200619,1511,5290,5295,5285,5295,238550
20200619,1512,5295,5305,5290,5300,490211
20200619,1513,5300,5305,5295,5300,234012
20200619,1514,5300,5305,5295,5300,280605
20200619,1515,5300,5310,5295,5300,397585
20200619,1516,5300,5305,5295,5300,269467
20200619,1517,5300,5305,5295,5300,370751
20200619,1518,5295,5305,5295,5300,809386
20200619,1519,5300,5300,5290,5295,377388
20200619,1520,5295,5300,5290,5290,1226637
20200619,1530,5280,5280,5280,5280,2569490