날짜,시간,시가,고가,저가,종가,거래량
20200624,0901,5265,5270,5230,5250,3148457
20200624,0902,5250,5270,5245,5270,1537053
20200624,0903,5265,5275,5245,5255,1477698
20200624,0904,5260,5260,5235,5235,1340169
20200624,0905,5235,5250,5230,5235,1486143
20200624,0906,5230,5245,5225,5225,1710785
20200624,0907,5225,5235,5220,5225,1082889
20200624,0908,5225,5230,5215,5230,874644
20200624,0909,5230,5230,5215,5230,847621
20200624,0910,5230,5235,5220,5230,630707
20200624,0911,5230,5230,5220,5225,454268
20200624,0912,5230,5235,5225,5230,547516
20200624,0913,5230,5235,5220,5220,1337003
20200624,0914,5220,5225,5215,5215,689118
20200624,0915,5220,5230,5215,5225,473299
20200624,0916,5230,5230,5220,5225,199233
20200624,0917,5225,5240,5215,5230,1022615
20200624,0918,5230,5230,5195,5205,3029639
20200624,0919,5205,5205,5195,5200,994968
20200624,0920,5205,5210,5195,5200,1372602
20200624,0921,5200,5200,5190,5195,789161
20200624,0922,5195,5200,5190,5195,391194
20200624,0923,5200,5200,5190,5200,1172011
20200624,0924,5195,5200,5180,5180,1534058
20200624,0925,5180,5185,5170,5180,2167336
20200624,0926,5180,5185,5170,5175,933713
20200624,0927,5175,5180,5160,5165,1787746
20200624,0928,5165,5170,5160,5170,938857
20200624,0929,5165,5175,5160,5175,903687
20200624,0930,5175,5185,5170,5180,715930
20200624,0931,5180,5190,5170,5185,860221
20200624,0932,5190,5190,5175,5180,758603
20200624,0933,5180,5185,5170,5180,473975
20200624,0934,5185,5185,5175,5180,443095
20200624,0935,5175,5180,5170,5175,464620
20200624,0936,5175,5180,5165,5170,861038
20200624,0937,5170,5175,5165,5175,980283
20200624,0938,5170,5175,5160,5165,593030
20200624,0939,5165,5170,5155,5160,942332
20200624,0940,5160,5165,5155,5155,1352000
20200624,0941,5155,5160,5145,5150,1250404
20200624,0942,5150,5165,5145,5160,1169227
20200624,0943,5155,5165,5150,5165,624019
20200624,0944,5165,5165,5155,5165,490641
20200624,0945,5160,5165,5150,5150,785166
20200624,0946,5150,5155,5145,5150,632709
20200624,0947,5150,5150,5140,5150,1199644
20200624,0948,5150,5150,5140,5145,1140337
20200624,0949,5145,5150,5140,5145,694339
20200624,0950,5145,5145,5135,5135,557384
20200624,0951,5135,5140,5125,5125,1484330
20200624,0952,5125,5130,5115,5115,1174357
20200624,0953,5115,5120,5105,5105,1454314
20200624,0954,5110,5110,5100,5105,1909425
20200624,0955,5105,5110,5100,5105,1299412
20200624,0956,5105,5105,5095,5100,818408
20200624,0957,5105,5115,5100,5115,1010367
20200624,0958,5115,5125,5105,5120,1334859
20200624,0959,5125,5125,5110,5115,1220596
20200624,1000,5115,5120,5110,5115,985914
20200624,1001,5115,5135,5105,5130,825827
20200624,1002,5130,5140,5125,5135,1447875
20200624,1003,5140,5155,5135,5155,1277461
20200624,1004,5150,5155,5140,5145,1025281
20200624,1005,5145,5155,5145,5150,755264
20200624,1006,5150,5150,5135,5140,933064
20200624,1007,5140,5140,5130,5130,601025
20200624,1008,5130,5140,5125,5140,384349
20200624,1009,5140,5155,5135,5150,986486
20200624,1010,5150,5155,5135,5140,722949
20200624,1011,5140,5145,5135,5140,161763
20200624,1012,5140,5140,5130,5130,899016
20200624,1013,5135,5135,5115,5120,817336
20200624,1014,5115,5120,5110,5110,947090
20200624,1015,5110,5115,5110,5115,208451
20200624,1016,5110,5120,5110,5115,345975
20200624,1017,5115,5120,5105,5120,772809
20200624,1018,5115,5120,5110,5115,280587
20200624,1019,5115,5125,5110,5120,214817
20200624,1020,5125,5130,5115,5115,495893
20200624,1021,5120,5120,5110,5110,990786
20200624,1022,5110,5115,5105,5110,370908
20200624,1023,5110,5110,5100,5105,925384
20200624,1024,5110,5110,5105,5105,156746
20200624,1025,5110,5110,5100,5105,814672
20200624,1026,5105,5120,5100,5105,871434
20200624,1027,5105,5120,5105,5110,324497
20200624,1028,5110,5115,5105,5110,202652
20200624,1029,5110,5115,5105,5110,300517
20200624,1030,5110,5115,5105,5115,287772
20200624,1031,5110,5125,5110,5120,343171
20200624,1032,5120,5130,5105,5115,1008508
20200624,1033,5110,5115,5100,5110,624190
20200624,1034,5110,5125,5110,5125,294803
20200624,1035,5125,5130,5120,5130,248649
20200624,1036,5130,5130,5120,5125,459805
20200624,1037,5125,5130,5120,5125,246603
20200624,1038,5125,5135,5120,5125,544091
20200624,1039,5125,5135,5120,5135,541562
20200624,1040,5135,5135,5120,5130,251903
20200624,1041,5135,5140,5130,5135,627230
20200624,1042,5140,5145,5130,5135,587092
20200624,1043,5135,5140,5130,5135,163429
20200624,1044,5135,5145,5130,5140,454678
20200624,1045,5145,5160,5140,5155,1312200
20200624,1046,5155,5175,5155,5170,1976675
20200624,1047,5170,5175,5160,5170,615325
20200624,1048,5165,5175,5160,5170,976122
20200624,1049,5165,5175,5160,5160,878609
20200624,1050,5160,5165,5155,5155,417326
20200624,1051,5155,5160,5155,5155,646239
20200624,1052,5155,5160,5150,5150,476943
20200624,1053,5150,5160,5150,5150,560733
20200624,1054,5155,5160,5145,5150,408893
20200624,1055,5145,5150,5135,5145,968587
20200624,1056,5145,5145,5135,5145,288326
20200624,1057,5145,5145,5135,5145,109255
20200624,1058,5140,5155,5140,5155,473810
20200624,1059,5150,5155,5145,5145,562336
20200624,1100,5145,5150,5140,5145,175006
20200624,1101,5150,5155,5140,5145,588135
20200624,1102,5145,5160,5145,5160,664826
20200624,1103,5160,5175,5160,5165,1217664
20200624,1104,5170,5175,5160,5160,846733
20200624,1105,5160,5165,5155,5155,391349
20200624,1106,5155,5165,5145,5150,929994
20200624,1107,5150,5155,5145,5145,389746
20200624,1108,5150,5150,5140,5150,303988
20200624,1109,5145,5145,5135,5140,597621
20200624,1110,5135,5145,5135,5145,173424
20200624,1111,5145,5145,5135,5140,166609
20200624,1112,5135,5150,5135,5145,425516
20200624,1113,5145,5150,5140,5145,686611
20200624,1114,5145,5155,5140,5150,389377
20200624,1115,5150,5150,5145,5145,238748
20200624,1116,5150,5150,5140,5140,124797
20200624,1117,5145,5145,5135,5145,441329
20200624,1118,5145,5150,5135,5150,442336
20200624,1119,5145,5155,5135,5135,275903
20200624,1120,5140,5140,5135,5140,135718
20200624,1121,5140,5140,5135,5140,88179
20200624,1122,5140,5155,5135,5150,544118
20200624,1123,5150,5155,5140,5145,365829
20200624,1124,5145,5145,5130,5135,564930
20200624,1125,5135,5135,5130,5130,135171
20200624,1126,5135,5140,5130,5135,704666
20200624,1127,5130,5140,5130,5130,191821
20200624,1128,5130,5130,5125,5125,154923
20200624,1129,5130,5130,5120,5130,370681
20200624,1130,5125,5135,5125,5135,323253
20200624,1131,5130,5140,5130,5130,475868
20200624,1132,5130,5130,5120,5120,773812
20200624,1133,5120,5125,5115,5120,230334
20200624,1134,5125,5125,5120,5125,87533
20200624,1135,5125,5125,5120,5125,10381
20200624,1136,5125,5125,5120,5120,355423
20200624,1137,5120,5125,5115,5125,82481
20200624,1138,5125,5130,5125,5125,250197
20200624,1139,5125,5130,5125,5130,19913
20200624,1140,5130,5130,5120,5125,340093
20200624,1141,5125,5130,5120,5130,77364
20200624,1142,5130,5135,5125,5130,274595
20200624,1143,5130,5135,5130,5135,33499
20200624,1144,5135,5135,5130,5135,141498
20200624,1145,5135,5140,5130,5135,213680
20200624,1146,5135,5140,5130,5140,96263
20200624,1147,5140,5145,5135,5135,404423
20200624,1148,5140,5145,5135,5140,79180
20200624,1149,5135,5140,5135,5135,67904
20200624,1150,5135,5140,5135,5135,186734
20200624,1151,5135,5140,5130,5135,436352
20200624,1152,5135,5140,5130,5140,98432
20200624,1153,5135,5145,5135,5140,365695
20200624,1154,5140,5140,5130,5140,210887
20200624,1155,5135,5145,5135,5140,89572
20200624,1156,5145,5145,5140,5140,156401
20200624,1157,5140,5145,5135,5145,64567
20200624,1158,5140,5150,5140,5140,233877
20200624,1159,5145,5145,5140,5140,14189
20200624,1200,5145,5145,5135,5145,202303
20200624,1201,5140,5150,5135,5140,402034
20200624,1202,5140,5140,5135,5135,580738
20200624,1203,5140,5140,5135,5140,171846
20200624,1204,5135,5140,5130,5135,120002
20200624,1205,5135,5145,5135,5145,189643
20200624,1206,5140,5145,5135,5140,60432
20200624,1207,5140,5140,5130,5135,107589
20200624,1208,5135,5135,5120,5125,651430
20200624,1209,5125,5130,5120,5125,554183
20200624,1210,5125,5130,5120,5130,198644
20200624,1211,5125,5130,5120,5125,152490
20200624,1212,5125,5130,5120,5125,267679
20200624,1213,5125,5130,5120,5125,122372
20200624,1214,5130,5130,5125,5125,48675
20200624,1215,5125,5130,5120,5125,114037
20200624,1216,5125,5130,5120,5130,83148
20200624,1217,5125,5130,5120,5130,81451
20200624,1218,5125,5125,5120,5125,88644
20200624,1219,5125,5125,5115,5120,678424
20200624,1220,5120,5125,5120,5125,52032
20200624,1221,5120,5125,5120,5120,326274
20200624,1222,5120,5125,5115,5120,31204
20200624,1223,5115,5125,5115,5120,314653
20200624,1224,5120,5125,5115,5115,116560
20200624,1225,5115,5120,5110,5115,100730
20200624,1226,5115,5115,5110,5115,41275
20200624,1227,5115,5115,5110,5110,669241
20200624,1228,5110,5120,5110,5120,162816
20200624,1229,5120,5120,5110,5115,123801
20200624,1230,5115,5120,5110,5120,53297
20200624,1231,5120,5130,5115,5130,416733
20200624,1232,5130,5135,5125,5130,461684
20200624,1233,5125,5135,5125,5130,200286
20200624,1234,5125,5135,5125,5130,179448
20200624,1235,5135,5135,5125,5130,92908
20200624,1236,5130,5140,5130,5135,358334
20200624,1237,5140,5145,5135,5135,466444
20200624,1238,5140,5145,5135,5140,253132
20200624,1239,5140,5145,5135,5140,257300
20200624,1240,5140,5145,5140,5140,160195
20200624,1241,5140,5140,5130,5130,218564
20200624,1242,5135,5135,5130,5135,94287
20200624,1243,5135,5140,5135,5135,160032
20200624,1244,5135,5140,5130,5140,127520
20200624,1245,5135,5140,5130,5135,233135
20200624,1246,5135,5135,5125,5125,146066
20200624,1247,5125,5135,5125,5130,113807
20200624,1248,5130,5135,5125,5130,248724
20200624,1249,5125,5135,5125,5130,48985
20200624,1250,5135,5135,5130,5135,28492
20200624,1251,5135,5135,5125,5135,72286
20200624,1252,5135,5140,5130,5135,283899
20200624,1253,5135,5140,5130,5135,120088
20200624,1254,5135,5145,5130,5145,288397
20200624,1255,5140,5145,5130,5135,219325
20200624,1256,5135,5145,5135,5145,535062
20200624,1257,5140,5145,5140,5145,317005
20200624,1258,5145,5145,5135,5135,312847
20200624,1259,5135,5135,5130,5130,24308
20200624,1300,5135,5135,5130,5135,65306
20200624,1301,5135,5140,5130,5135,145584
20200624,1302,5135,5140,5130,5140,225875
20200624,1303,5140,5140,5135,5135,55318
20200624,1304,5135,5135,5130,5135,7272
20200624,1305,5130,5135,5130,5135,64394
20200624,1306,5135,5135,5125,5125,543607
20200624,1307,5125,5130,5125,5125,219481
20200624,1308,5125,5130,5125,5130,140820
20200624,1309,5130,5130,5125,5130,14997
20200624,1310,5130,5130,5125,5125,15829
20200624,1311,5125,5130,5120,5120,236673
20200624,1312,5120,5130,5120,5125,325670
20200624,1313,5125,5125,5120,5120,430490
20200624,1314,5125,5125,5120,5125,28729
20200624,1315,5125,5130,5120,5125,255273
20200624,1316,5120,5125,5115,5120,219176
20200624,1317,5120,5120,5110,5115,284475
20200624,1318,5110,5115,5110,5110,170829
20200624,1319,5115,5115,5110,5115,108904
20200624,1320,5115,5115,5110,5115,325624
20200624,1321,5115,5115,5105,5105,1512350
20200624,1322,5110,5115,5105,5110,379749
20200624,1323,5110,5115,5105,5110,166032
20200624,1324,5110,5115,5100,5100,1051794
20200624,1325,5105,5110,5100,5105,325632
20200624,1326,5105,5105,5100,5100,488965
20200624,1327,5105,5105,5100,5105,280495
20200624,1328,5100,5105,5095,5100,978517
20200624,1329,5100,5100,5090,5095,1160645
20200624,1330,5095,5095,5085,5090,1639434
20200624,1331,5085,5100,5085,5100,819516
20200624,1332,5095,5100,5090,5095,383708
20200624,1333,5095,5100,5090,5095,222768
20200624,1334,5090,5095,5090,5095,222003
20200624,1335,5095,5095,5090,5095,108254
20200624,1336,5095,5095,5090,5090,726954
20200624,1337,5095,5095,5085,5090,486516
20200624,1338,5090,5095,5085,5085,288899
20200624,1339,5085,5090,5085,5090,62399
20200624,1340,5085,5095,5085,5090,493604
20200624,1341,5090,5090,5085,5085,246215
20200624,1342,5085,5095,5080,5090,939433
20200624,1343,5090,5090,5085,5090,216079
20200624,1344,5090,5095,5090,5095,298847
20200624,1345,5095,5100,5090,5100,250605
20200624,1346,5100,5100,5095,5095,215368
20200624,1347,5095,5100,5090,5095,270317
20200624,1348,5095,5100,5090,5100,75087
20200624,1349,5100,5100,5090,5095,182358
20200624,1350,5095,5105,5090,5100,492080
20200624,1351,5100,5110,5095,5105,628435
20200624,1352,5110,5110,5100,5105,121255
20200624,1353,5100,5105,5095,5105,314380
20200624,1354,5105,5105,5100,5105,116309
20200624,1355,5105,5105,5095,5100,215553
20200624,1356,5100,5105,5095,5100,177899
20200624,1357,5105,5105,5100,5105,332007
20200624,1358,5105,5105,5100,5100,61440
20200624,1359,5105,5110,5100,5105,259856
20200624,1400,5105,5110,5100,5105,250375
20200624,1401,5100,5110,5100,5105,230677
20200624,1402,5105,5115,5105,5110,419643
20200624,1403,5115,5115,5110,5110,63171
20200624,1404,5115,5120,5105,5120,591716
20200624,1405,5120,5120,5110,5120,167841
20200624,1406,5120,5125,5110,5115,662304
20200624,1407,5115,5120,5110,5115,207284
20200624,1408,5115,5125,5115,5120,267669
20200624,1409,5120,5125,5115,5115,290868
20200624,1410,5120,5125,5115,5120,195836
20200624,1411,5120,5125,5115,5120,186961
20200624,1412,5115,5130,5115,5130,660252
20200624,1413,5130,5140,5125,5135,1015007
20200624,1414,5140,5140,5130,5135,637412
20200624,1415,5135,5140,5130,5140,410920
20200624,1416,5135,5145,5135,5140,814292
20200624,1417,5140,5140,5130,5140,350568
20200624,1418,5140,5140,5125,5125,873837
20200624,1419,5130,5135,5125,5130,555630
20200624,1420,5135,5135,5125,5130,117108
20200624,1421,5130,5130,5115,5120,662222
20200624,1422,5120,5130,5115,5125,323356
20200624,1423,5125,5130,5120,5125,106734
20200624,1424,5130,5130,5120,5125,150515
20200624,1425,5125,5135,5120,5130,451219
20200624,1426,5130,5130,5115,5120,343619
20200624,1427,5125,5125,5115,5120,579099
20200624,1428,5120,5125,5120,5120,256145
20200624,1429,5125,5130,5120,5125,692562
20200624,1430,5125,5130,5120,5130,458079
20200624,1431,5135,5135,5120,5125,267011
20200624,1432,5130,5130,5115,5120,228172
20200624,1433,5120,5125,5115,5120,129380
20200624,1434,5115,5120,5110,5115,415315
20200624,1435,5110,5115,5110,5110,290345
20200624,1436,5110,5115,5110,5110,56001
20200624,1437,5115,5120,5110,5110,133344
20200624,1438,5110,5115,5105,5110,294469
20200624,1439,5110,5110,5100,5105,316115
20200624,1440,5105,5110,5100,5110,194730
20200624,1441,5110,5110,5105,5110,67233
20200624,1442,5110,5115,5105,5105,180722
20200624,1443,5110,5110,5100,5105,459396
20200624,1444,5105,5110,5105,5105,74784
20200624,1445,5105,5110,5100,5110,103227
20200624,1446,5105,5110,5105,5110,82266
20200624,1447,5110,5110,5105,5110,121728
20200624,1448,5110,5115,5105,5110,173684
20200624,1449,5110,5110,5100,5100,814649
20200624,1450,5100,5115,5100,5110,190490
20200624,1451,5110,5115,5105,5110,189261
20200624,1452,5110,5115,5110,5110,34890
20200624,1453,5110,5120,5110,5115,469065
20200624,1454,5115,5120,5110,5110,97704
20200624,1455,5115,5115,5105,5105,209179
20200624,1456,5110,5110,5105,5110,87330
20200624,1457,5110,5115,5105,5110,172039
20200624,1458,5110,5110,5105,5110,125439
20200624,1459,5110,5115,5105,5115,137286
20200624,1500,5115,5120,5110,5115,637870
20200624,1501,5115,5135,5115,5130,1111735
20200624,1502,5130,5135,5120,5125,452552
20200624,1503,5125,5130,5120,5130,249790
20200624,1504,5125,5130,5120,5120,149900
20200624,1505,5125,5130,5120,5130,206271
20200624,1506,5125,5130,5120,5125,362557
20200624,1507,5120,5125,5115,5115,432727
20200624,1508,5120,5120,5110,5115,178339
20200624,1509,5110,5115,5110,5110,306290
20200624,1510,5110,5115,5105,5115,462104
20200624,1511,5110,5115,5110,5110,63543
20200624,1512,5110,5120,5110,5115,1283687
20200624,1513,5120,5120,5115,5115,45718
20200624,1514,5115,5125,5115,5125,280189
20200624,1515,5120,5125,5115,5120,318937
20200624,1516,5120,5125,5115,5120,560837
20200624,1517,5115,5125,5115,5125,279309
20200624,1518,5125,5125,5120,5120,529446
20200624,1519,5120,5135,5120,5130,809247
20200624,1520,5130,5130,5125,5125,558353
20200624,1530,5135,5135,5135,5135,2060469