날짜,시간,시가,고가,저가,종가,거래량
20200623,0901,5245,5250,5230,5235,2638234
20200623,0902,5235,5260,5220,5250,2917577
20200623,0903,5255,5265,5225,5225,2018387
20200623,0904,5230,5235,5220,5225,1926878
20200623,0905,5220,5225,5210,5210,2720148
20200623,0906,5215,5235,5205,5225,1784695
20200623,0907,5225,5230,5215,5220,1617879
20200623,0908,5215,5220,5205,5220,1181725
20200623,0909,5220,5225,5200,5205,2337300
20200623,0910,5205,5205,5180,5195,2303614
20200623,0911,5195,5205,5185,5200,1056079
20200623,0912,5200,5200,5185,5195,1006978
20200623,0913,5190,5195,5185,5195,574309
20200623,0914,5195,5200,5185,5195,1113079
20200623,0915,5195,5200,5185,5200,717447
20200623,0916,5200,5205,5190,5200,733492
20200623,0917,5200,5205,5190,5200,634191
20200623,0918,5200,5205,5195,5200,491637
20200623,0919,5195,5200,5185,5190,1222922
20200623,0920,5185,5190,5170,5180,2027966
20200623,0921,5180,5185,5175,5180,820545
20200623,0922,5185,5200,5180,5200,808231
20200623,0923,5195,5205,5190,5195,978502
20200623,0924,5195,5200,5180,5185,590440
20200623,0925,5180,5195,5180,5190,639801
20200623,0926,5190,5195,5180,5185,404675
20200623,0927,5185,5190,5180,5185,806102
20200623,0928,5185,5185,5170,5180,1021125
20200623,0929,5180,5190,5180,5185,345737
20200623,0930,5185,5195,5175,5180,818714
20200623,0931,5180,5180,5170,5180,580775
20200623,0932,5180,5190,5175,5190,641044
20200623,0933,5190,5190,5175,5180,330835
20200623,0934,5185,5195,5180,5185,456769
20200623,0935,5185,5190,5180,5185,324440
20200623,0936,5185,5200,5180,5200,668823
20200623,0937,5200,5205,5190,5200,1002419
20200623,0938,5200,5205,5195,5200,673859
20200623,0939,5205,5215,5200,5205,833069
20200623,0940,5205,5215,5205,5210,540432
20200623,0941,5210,5220,5205,5210,791458
20200623,0942,5210,5215,5195,5200,773773
20200623,0943,5200,5200,5190,5195,538247
20200623,0944,5195,5205,5190,5200,459740
20200623,0945,5200,5200,5190,5195,217501
20200623,0946,5200,5200,5190,5200,177462
20200623,0947,5195,5195,5180,5190,782083
20200623,0948,5185,5200,5185,5195,367200
20200623,0949,5195,5205,5190,5205,304652
20200623,0950,5200,5210,5195,5200,500220
20200623,0951,5200,5200,5190,5195,546049
20200623,0952,5195,5195,5190,5195,269177
20200623,0953,5190,5205,5190,5205,515407
20200623,0954,5205,5210,5200,5205,543462
20200623,0955,5205,5210,5200,5205,178988
20200623,0956,5205,5205,5195,5200,199513
20200623,0957,5200,5220,5200,5210,1071023
20200623,0958,5210,5215,5205,5210,199640
20200623,0959,5210,5225,5210,5220,890786
20200623,1000,5220,5220,5210,5215,237574
20200623,1001,5220,5225,5205,5210,791834
20200623,1002,5210,5220,5205,5215,267336
20200623,1003,5215,5225,5210,5215,696852
20200623,1004,5215,5215,5205,5215,297187
20200623,1005,5215,5225,5210,5225,420336
20200623,1006,5225,5240,5215,5230,1018668
20200623,1007,5230,5235,5225,5230,415331
20200623,1008,5230,5255,5230,5250,2038023
20200623,1009,5245,5260,5245,5255,1404897
20200623,1010,5250,5255,5245,5250,1688336
20200623,1011,5250,5270,5245,5265,2433622
20200623,1012,5270,5275,5260,5270,1417848
20200623,1013,5270,5285,5265,5275,1395095
20200623,1014,5270,5295,5270,5290,1684209
20200623,1015,5285,5315,5285,5315,2706831
20200623,1016,5310,5345,5310,5340,2979019
20200623,1017,5340,5340,5300,5320,2531462
20200623,1018,5320,5345,5310,5335,2531229
20200623,1019,5335,5345,5320,5325,1621721
20200623,1020,5325,5330,5310,5320,1390570
20200623,1021,5320,5345,5320,5340,2214366
20200623,1022,5340,5365,5335,5355,2830340
20200623,1023,5355,5355,5330,5355,1513372
20200623,1024,5350,5385,5350,5385,4013749
20200623,1025,5385,5410,5375,5410,3983459
20200623,1026,5405,5410,5370,5380,2895268
20200623,1027,5375,5395,5365,5385,2511671
20200623,1028,5385,5390,5360,5380,1888286
20200623,1029,5375,5400,5365,5395,2240975
20200623,1030,5395,5425,5390,5420,3833956
20200623,1031,5420,5425,5405,5415,2901646
20200623,1032,5420,5420,5360,5365,3623391
20200623,1033,5365,5405,5365,5390,2600980
20200623,1034,5390,5395,5365,5375,1940860
20200623,1035,5380,5385,5355,5370,2757698
20200623,1036,5370,5385,5365,5370,1434578
20200623,1037,5370,5375,5350,5365,1434885
20200623,1038,5365,5390,5355,5385,1804852
20200623,1039,5380,5405,5375,5405,2399755
20200623,1040,5405,5420,5400,5410,2388006
20200623,1041,5415,5415,5380,5395,1713683
20200623,1042,5395,5415,5395,5405,1839765
20200623,1043,5405,5420,5400,5400,2212568
20200623,1044,5400,5415,5400,5405,939051
20200623,1045,5410,5420,5395,5410,1539008
20200623,1046,5410,5425,5405,5405,1472218
20200623,1047,5400,5405,5370,5385,1784932
20200623,1048,5385,5395,5380,5385,1574699
20200623,1049,5385,5390,5370,5375,1426760
20200623,1050,5375,5390,5370,5380,714312
20200623,1051,5380,5390,5370,5385,802416
20200623,1052,5385,5390,5365,5370,1161031
20200623,1053,5370,5375,5345,5350,2048274
20200623,1054,5350,5355,5325,5330,1800002
20200623,1055,5325,5350,5320,5345,1528116
20200623,1056,5345,5355,5330,5345,1394231
20200623,1057,5345,5360,5340,5360,884320
20200623,1058,5355,5365,5345,5350,815671
20200623,1059,5345,5365,5340,5360,513395
20200623,1100,5360,5365,5325,5325,1839733
20200623,1101,5330,5330,5315,5320,2378034
20200623,1102,5315,5330,5315,5325,1087776
20200623,1103,5325,5325,5310,5315,1147696
20200623,1104,5310,5320,5305,5315,643534
20200623,1105,5315,5325,5310,5320,575127
20200623,1106,5325,5325,5310,5325,710984
20200623,1107,5320,5325,5310,5310,944789
20200623,1108,5310,5315,5305,5310,917195
20200623,1109,5305,5310,5295,5300,1477335
20200623,1110,5295,5305,5290,5295,1044882
20200623,1111,5290,5300,5285,5290,746284
20200623,1112,5290,5300,5290,5295,606177
20200623,1113,5295,5305,5290,5305,451455
20200623,1114,5305,5305,5290,5290,998880
20200623,1115,5290,5305,5285,5290,646682
20200623,1116,5290,5290,5280,5285,715646
20200623,1117,5285,5295,5280,5290,542600
20200623,1118,5290,5300,5285,5295,331177
20200623,1119,5295,5295,5275,5280,1219947
20200623,1120,5280,5285,5265,5270,1148682
20200623,1121,5275,5290,5270,5280,561897
20200623,1122,5280,5285,5275,5285,661442
20200623,1123,5285,5285,5260,5260,1032931
20200623,1124,5260,5265,5245,5250,1655691
20200623,1125,5250,5250,5230,5235,1291025
20200623,1126,5235,5245,5230,5240,1136141
20200623,1127,5240,5255,5240,5245,724207
20200623,1128,5245,5255,5240,5245,1007740
20200623,1129,5240,5250,5235,5245,617241
20200623,1130,5245,5245,5235,5240,426157
20200623,1131,5240,5245,5235,5245,396728
20200623,1132,5245,5245,5230,5230,1145208
20200623,1133,5235,5240,5225,5235,1171631
20200623,1134,5235,5245,5235,5240,480335
20200623,1135,5240,5240,5230,5240,272646
20200623,1136,5240,5240,5225,5225,1268372
20200623,1137,5225,5230,5220,5225,440756
20200623,1138,5230,5235,5220,5235,1086536
20200623,1139,5230,5245,5225,5240,868191
20200623,1140,5240,5245,5235,5245,508723
20200623,1141,5245,5265,5240,5260,1025754
20200623,1142,5260,5260,5250,5255,595663
20200623,1143,5255,5270,5255,5265,1356843
20200623,1144,5265,5270,5260,5270,697311
20200623,1145,5270,5275,5265,5270,1164254
20200623,1146,5270,5270,5260,5260,879204
20200623,1147,5260,5265,5255,5260,273360
20200623,1148,5260,5265,5260,5260,274010
20200623,1149,5260,5265,5250,5255,388790
20200623,1150,5255,5260,5250,5255,236368
20200623,1151,5255,5265,5250,5265,310705
20200623,1152,5265,5270,5260,5270,333447
20200623,1153,5270,5275,5250,5270,717911
20200623,1154,5275,5275,5260,5265,484865
20200623,1155,5260,5265,5255,5265,312594
20200623,1156,5265,5270,5255,5260,327440
20200623,1157,5260,5265,5255,5265,49547
20200623,1158,5265,5270,5255,5260,313341
20200623,1159,5260,5265,5245,5250,761155
20200623,1200,5250,5260,5250,5255,236311
20200623,1201,5260,5265,5255,5260,144185
20200623,1202,5260,5270,5255,5265,214278
20200623,1203,5270,5270,5260,5270,106262
20200623,1204,5265,5275,5265,5265,772721
20200623,1205,5270,5270,5255,5260,421221
20200623,1206,5255,5265,5255,5260,217340
20200623,1207,5260,5265,5250,5250,275822
20200623,1208,5250,5255,5250,5255,268630
20200623,1209,5250,5260,5250,5255,77306
20200623,1210,5255,5260,5250,5255,348339
20200623,1211,5255,5265,5255,5260,263317
20200623,1212,5260,5265,5260,5265,127431
20200623,1213,5265,5265,5255,5260,267549
20200623,1214,5260,5265,5255,5260,82356
20200623,1215,5260,5265,5255,5265,36645
20200623,1216,5260,5265,5250,5260,351856
20200623,1217,5260,5260,5250,5255,273622
20200623,1218,5255,5265,5250,5250,818040
20200623,1219,5250,5260,5250,5260,185816
20200623,1220,5260,5265,5255,5265,258837
20200623,1221,5265,5265,5255,5260,188871
20200623,1222,5265,5275,5265,5270,757184
20200623,1223,5270,5275,5265,5265,290348
20200623,1224,5270,5270,5260,5265,191243
20200623,1225,5265,5270,5265,5265,146336
20200623,1226,5265,5265,5260,5265,122276
20200623,1227,5265,5265,5260,5265,105369
20200623,1228,5265,5275,5260,5275,257877
20200623,1229,5275,5275,5270,5275,51376
20200623,1230,5275,5275,5265,5270,208282
20200623,1231,5270,5275,5270,5275,440570
20200623,1232,5270,5280,5270,5280,441502
20200623,1233,5280,5290,5275,5290,754631
20200623,1234,5290,5290,5280,5285,840667
20200623,1235,5280,5290,5280,5285,524382
20200623,1236,5285,5295,5280,5290,711293
20200623,1237,5290,5300,5285,5290,497938
20200623,1238,5295,5295,5290,5295,181459
20200623,1239,5295,5305,5290,5300,573092
20200623,1240,5300,5305,5295,5300,469197
20200623,1241,5300,5315,5300,5310,995499
20200623,1242,5310,5320,5310,5320,483642
20200623,1243,5320,5325,5305,5305,977965
20200623,1244,5305,5315,5300,5310,830373
20200623,1245,5310,5315,5305,5305,341708
20200623,1246,5310,5315,5300,5305,457298
20200623,1247,5305,5305,5295,5295,494444
20200623,1248,5300,5300,5290,5295,519760
20200623,1249,5295,5295,5290,5290,756016
20200623,1250,5290,5300,5290,5295,674414
20200623,1251,5295,5295,5290,5295,124357
20200623,1252,5290,5295,5290,5290,328980
20200623,1253,5295,5300,5290,5295,337166
20200623,1254,5290,5295,5280,5280,358683
20200623,1255,5280,5285,5275,5275,738999
20200623,1256,5275,5285,5275,5285,257985
20200623,1257,5280,5285,5280,5285,188188
20200623,1258,5285,5285,5275,5280,278988
20200623,1259,5280,5285,5275,5280,113750
20200623,1300,5280,5290,5280,5290,198953
20200623,1301,5290,5300,5285,5300,273241
20200623,1302,5300,5305,5290,5295,534545
20200623,1303,5290,5295,5280,5285,571150
20200623,1304,5285,5305,5285,5300,492720
20200623,1305,5300,5300,5290,5295,743890
20200623,1306,5290,5295,5285,5285,169282
20200623,1307,5290,5290,5285,5285,59006
20200623,1308,5285,5290,5280,5285,201136
20200623,1309,5285,5290,5280,5285,60534
20200623,1310,5285,5285,5280,5280,151072
20200623,1311,5280,5285,5275,5275,632899
20200623,1312,5275,5280,5270,5275,465654
20200623,1313,5275,5275,5265,5270,731901
20200623,1314,5275,5275,5265,5275,208710
20200623,1315,5270,5280,5270,5275,313874
20200623,1316,5275,5280,5270,5270,353507
20200623,1317,5270,5280,5265,5265,518206
20200623,1318,5265,5275,5265,5275,167507
20200623,1319,5275,5285,5275,5285,221089
20200623,1320,5285,5290,5280,5285,264307
20200623,1321,5285,5290,5280,5285,179303
20200623,1322,5285,5285,5280,5280,177788
20200623,1323,5280,5285,5275,5280,42470
20200623,1324,5275,5280,5270,5275,314214
20200623,1325,5275,5280,5270,5275,87677
20200623,1326,5275,5280,5270,5275,174083
20200623,1327,5275,5280,5270,5280,40062
20200623,1328,5280,5280,5270,5275,66590
20200623,1329,5275,5280,5270,5275,154337
20200623,1330,5280,5280,5275,5275,72154
20200623,1331,5280,5285,5275,5280,164876
20200623,1332,5280,5285,5280,5280,60547
20200623,1333,5280,5280,5270,5275,405289
20200623,1334,5275,5275,5270,5275,624712
20200623,1335,5275,5280,5270,5280,149550
20200623,1336,5275,5285,5270,5285,120846
20200623,1337,5285,5285,5275,5280,158633
20200623,1338,5280,5285,5275,5280,156079
20200623,1339,5275,5285,5275,5280,231301
20200623,1340,5280,5280,5270,5275,274819
20200623,1341,5275,5280,5270,5280,51182
20200623,1342,5280,5290,5275,5290,293909
20200623,1343,5285,5290,5280,5285,134019
20200623,1344,5285,5290,5280,5285,178214
20200623,1345,5290,5290,5285,5290,261683
20200623,1346,5285,5290,5280,5290,231615
20200623,1347,5285,5290,5285,5285,216131
20200623,1348,5290,5290,5280,5290,334643
20200623,1349,5290,5295,5285,5290,263623
20200623,1350,5295,5295,5285,5290,82080
20200623,1351,5290,5295,5285,5285,118469
20200623,1352,5290,5295,5285,5290,51812
20200623,1353,5290,5290,5285,5285,107611
20200623,1354,5285,5290,5280,5290,225095
20200623,1355,5290,5295,5285,5290,180942
20200623,1356,5290,5295,5285,5290,44367
20200623,1357,5290,5300,5285,5295,426125
20200623,1358,5295,5295,5290,5295,134836
20200623,1359,5295,5300,5295,5295,280069
20200623,1400,5295,5300,5290,5300,287232
20200623,1401,5295,5300,5285,5295,486019
20200623,1402,5285,5295,5280,5280,220349
20200623,1403,5285,5285,5280,5280,95835
20200623,1404,5285,5290,5280,5285,286905
20200623,1405,5285,5290,5285,5290,44079
20200623,1406,5290,5290,5280,5280,248982
20200623,1407,5280,5285,5270,5280,415113
20200623,1408,5280,5285,5280,5280,138761
20200623,1409,5285,5290,5280,5280,62610
20200623,1410,5280,5285,5280,5280,301245
20200623,1411,5280,5280,5270,5275,284276
20200623,1412,5270,5280,5270,5275,383286
20200623,1413,5275,5285,5275,5285,370892
20200623,1414,5280,5290,5280,5285,276921
20200623,1415,5285,5290,5280,5285,341178
20200623,1416,5280,5285,5275,5280,73683
20200623,1417,5275,5285,5275,5285,104144
20200623,1418,5280,5285,5275,5280,99847
20200623,1419,5285,5285,5280,5285,387675
20200623,1420,5285,5290,5280,5290,333781
20200623,1421,5290,5290,5280,5280,216299
20200623,1422,5280,5285,5275,5280,169031
20200623,1423,5280,5290,5280,5280,111187
20200623,1424,5285,5290,5280,5285,42235
20200623,1425,5285,5285,5280,5285,71408
20200623,1426,5285,5285,5275,5275,554831
20200623,1427,5275,5280,5270,5275,408181
20200623,1428,5275,5280,5270,5270,156509
20200623,1429,5275,5285,5270,5280,302129
20200623,1430,5280,5285,5275,5275,193580
20200623,1431,5270,5275,5265,5270,687254
20200623,1432,5265,5270,5260,5260,579532
20200623,1433,5260,5265,5255,5260,646338
20200623,1434,5260,5260,5255,5260,330143
20200623,1435,5265,5265,5255,5260,204240
20200623,1436,5260,5265,5255,5255,198891
20200623,1437,5260,5260,5255,5260,42820
20200623,1438,5260,5265,5255,5265,232652
20200623,1439,5265,5270,5260,5265,375128
20200623,1440,5265,5265,5260,5260,59037
20200623,1441,5260,5265,5260,5265,257700
20200623,1442,5265,5270,5260,5270,148938
20200623,1443,5270,5270,5260,5270,85392
20200623,1444,5270,5285,5265,5285,1048808
20200623,1445,5285,5310,5280,5305,2319027
20200623,1446,5305,5325,5300,5315,2594563
20200623,1447,5315,5320,5310,5315,1242962
20200623,1448,5315,5320,5310,5315,559761
20200623,1449,5315,5320,5295,5295,1327310
20200623,1450,5295,5310,5295,5300,948940
20200623,1451,5300,5305,5295,5300,666120
20200623,1452,5300,5310,5295,5305,400184
20200623,1453,5305,5310,5300,5305,382757
20200623,1454,5305,5315,5300,5310,717445
20200623,1455,5310,5315,5300,5310,564155
20200623,1456,5310,5320,5310,5310,426221
20200623,1457,5310,5315,5310,5315,161719
20200623,1458,5315,5315,5305,5310,197557
20200623,1459,5310,5320,5310,5310,508389
20200623,1500,5310,5315,5305,5310,161698
20200623,1501,5315,5320,5300,5300,851775
20200623,1502,5300,5320,5300,5315,422291
20200623,1503,5315,5330,5315,5320,1457359
20200623,1504,5325,5325,5310,5310,602938
20200623,1505,5315,5320,5310,5310,304256
20200623,1506,5310,5315,5300,5305,725472
20200623,1507,5305,5310,5300,5305,215224
20200623,1508,5300,5305,5290,5290,688021
20200623,1509,5295,5295,5270,5275,1645418
20200623,1510,5275,5280,5270,5275,766555
20200623,1511,5275,5280,5270,5275,590916
20200623,1512,5275,5280,5270,5275,427423
20200623,1513,5275,5280,5270,5280,251150
20200623,1514,5280,5280,5270,5275,352123
20200623,1515,5275,5280,5270,5275,867438
20200623,1516,5275,5280,5265,5270,607039
20200623,1517,5265,5270,5260,5265,535715
20200623,1518,5270,5275,5265,5270,399089
20200623,1519,5270,5275,5270,5275,353636
20200623,1520,5275,5280,5265,5270,494865
20200623,1530,5310,5310,5310,5310,2553615