날짜,시간,시가,고가,저가,종가,거래량
20200625,0901,5300,5300,5280,5290,6004715
20200625,0902,5290,5330,5285,5325,5398873
20200625,0903,5330,5335,5295,5295,3781424
20200625,0904,5295,5305,5285,5290,2355787
20200625,0905,5290,5290,5275,5275,2201984
20200625,0906,5275,5280,5260,5270,2057144
20200625,0907,5275,5290,5265,5275,1339004
20200625,0908,5275,5290,5275,5290,1255436
20200625,0909,5285,5295,5280,5290,1023018
20200625,0910,5290,5300,5275,5295,1518450
20200625,0911,5290,5300,5285,5285,665397
20200625,0912,5290,5290,5270,5290,1277786
20200625,0913,5290,5295,5285,5295,492797
20200625,0914,5295,5310,5290,5300,2510970
20200625,0915,5295,5310,5295,5310,1149612
20200625,0916,5310,5310,5275,5280,963465
20200625,0917,5275,5285,5260,5275,1405181
20200625,0918,5275,5275,5260,5270,1107718
20200625,0919,5270,5280,5265,5270,736934
20200625,0920,5270,5275,5250,5250,1281434
20200625,0921,5250,5275,5250,5270,930608
20200625,0922,5270,5270,5255,5265,489503
20200625,0923,5265,5275,5260,5265,557270
20200625,0924,5270,5270,5260,5265,788752
20200625,0925,5265,5270,5255,5265,524666
20200625,0926,5270,5275,5265,5270,634314
20200625,0927,5270,5275,5260,5265,324946
20200625,0928,5265,5265,5250,5250,1163383
20200625,0929,5250,5260,5250,5260,583999
20200625,0930,5255,5260,5245,5255,1276659
20200625,0931,5260,5260,5250,5255,338324
20200625,0932,5255,5255,5240,5240,970272
20200625,0933,5240,5245,5235,5240,1218309
20200625,0934,5245,5250,5240,5250,685117
20200625,0935,5250,5250,5240,5245,269899
20200625,0936,5245,5260,5245,5260,1096016
20200625,0937,5260,5265,5250,5255,595305
20200625,0938,5255,5265,5250,5265,577245
20200625,0939,5265,5270,5260,5260,764247
20200625,0940,5265,5270,5250,5260,533862
20200625,0941,5260,5260,5255,5260,267295
20200625,0942,5260,5275,5255,5270,826719
20200625,0943,5270,5290,5265,5285,1437992
20200625,0944,5285,5290,5275,5275,720131
20200625,0945,5280,5290,5275,5285,835020
20200625,0946,5285,5285,5275,5275,555192
20200625,0947,5275,5280,5255,5255,660849
20200625,0948,5260,5260,5240,5250,1594642
20200625,0949,5250,5255,5245,5250,505216
20200625,0950,5250,5255,5250,5255,93056
20200625,0951,5255,5265,5250,5260,519369
20200625,0952,5255,5260,5245,5250,505788
20200625,0953,5250,5255,5245,5250,250741
20200625,0954,5250,5255,5240,5250,930061
20200625,0955,5245,5250,5240,5250,584394
20200625,0956,5245,5255,5240,5245,923707
20200625,0957,5245,5250,5235,5245,684029
20200625,0958,5245,5250,5240,5240,171310
20200625,0959,5245,5250,5240,5250,218884
20200625,1000,5250,5260,5245,5260,656559
20200625,1001,5260,5260,5240,5245,734783
20200625,1002,5250,5250,5240,5245,246131
20200625,1003,5245,5250,5240,5240,109305
20200625,1004,5245,5245,5230,5235,1404265
20200625,1005,5230,5240,5230,5235,714188
20200625,1006,5240,5250,5235,5245,548306
20200625,1007,5245,5250,5245,5250,92146
20200625,1008,5245,5250,5245,5250,379435
20200625,1009,5250,5255,5245,5250,598052
20200625,1010,5250,5260,5250,5260,1004596
20200625,1011,5255,5270,5255,5270,1165206
20200625,1012,5265,5280,5265,5275,894814
20200625,1013,5275,5275,5265,5265,239392
20200625,1014,5265,5275,5265,5275,480824
20200625,1015,5275,5275,5265,5275,282324
20200625,1016,5275,5275,5265,5265,337773
20200625,1017,5265,5280,5265,5275,832847
20200625,1018,5275,5285,5270,5285,786577
20200625,1019,5285,5285,5270,5280,586151
20200625,1020,5280,5280,5270,5275,184110
20200625,1021,5270,5280,5265,5275,408378
20200625,1022,5275,5280,5270,5275,431353
20200625,1023,5275,5280,5270,5270,386777
20200625,1024,5275,5280,5265,5265,377525
20200625,1025,5265,5270,5260,5265,296070
20200625,1026,5270,5280,5265,5280,470239
20200625,1027,5275,5295,5275,5290,1970750
20200625,1028,5290,5295,5285,5290,680295
20200625,1029,5290,5300,5285,5290,886580
20200625,1030,5295,5300,5290,5290,522726
20200625,1031,5290,5310,5290,5305,2537951
20200625,1032,5305,5310,5300,5300,952069
20200625,1033,5300,5305,5290,5295,1032924
20200625,1034,5295,5305,5295,5300,635049
20200625,1035,5300,5310,5295,5300,741663
20200625,1036,5300,5305,5300,5305,215698
20200625,1037,5305,5315,5305,5315,1050483
20200625,1038,5315,5320,5305,5315,1098992
20200625,1039,5315,5315,5310,5315,450520
20200625,1040,5310,5320,5310,5315,774018
20200625,1041,5310,5330,5310,5330,2112786
20200625,1042,5330,5335,5320,5325,926206
20200625,1043,5330,5340,5320,5325,2030359
20200625,1044,5325,5335,5320,5335,783654
20200625,1045,5335,5340,5330,5330,1978337
20200625,1046,5330,5340,5325,5330,1331254
20200625,1047,5330,5330,5310,5310,1078191
20200625,1048,5310,5320,5310,5315,1211603
20200625,1049,5315,5325,5310,5315,726427
20200625,1050,5320,5325,5310,5320,361371
20200625,1051,5320,5320,5310,5315,691803
20200625,1052,5310,5325,5310,5315,705649
20200625,1053,5315,5320,5310,5315,616463
20200625,1054,5315,5325,5310,5315,1208860
20200625,1055,5315,5325,5315,5320,396574
20200625,1056,5320,5340,5315,5335,1131407
20200625,1057,5335,5335,5315,5320,641596
20200625,1058,5320,5330,5320,5325,547608
20200625,1059,5325,5335,5320,5330,830646
20200625,1100,5330,5340,5325,5335,1928367
20200625,1101,5335,5340,5330,5340,583218
20200625,1102,5335,5340,5330,5335,687823
20200625,1103,5335,5335,5325,5330,663949
20200625,1104,5330,5345,5325,5345,1161336
20200625,1105,5345,5350,5340,5350,1251317
20200625,1106,5350,5355,5335,5340,1701849
20200625,1107,5345,5345,5340,5345,382654
20200625,1108,5340,5350,5335,5340,791183
20200625,1109,5340,5345,5335,5340,311498
20200625,1110,5340,5355,5335,5355,969354
20200625,1111,5350,5365,5350,5360,1817161
20200625,1112,5365,5370,5360,5360,1086437
20200625,1113,5360,5370,5355,5365,899902
20200625,1114,5365,5370,5360,5360,882394
20200625,1115,5365,5370,5360,5365,374276
20200625,1116,5365,5370,5355,5355,1185398
20200625,1117,5360,5370,5355,5360,566279
20200625,1118,5360,5360,5345,5345,853060
20200625,1119,5350,5355,5335,5340,950999
20200625,1120,5340,5345,5335,5335,578970
20200625,1121,5340,5345,5335,5340,597299
20200625,1122,5340,5340,5330,5340,625940
20200625,1123,5335,5340,5335,5340,429444
20200625,1124,5340,5345,5335,5340,337485
20200625,1125,5340,5345,5335,5340,541965
20200625,1126,5340,5350,5340,5345,217438
20200625,1127,5340,5345,5330,5335,1063815
20200625,1128,5335,5335,5325,5330,776810
20200625,1129,5330,5330,5325,5325,435826
20200625,1130,5325,5335,5325,5330,539770
20200625,1131,5330,5335,5330,5330,192710
20200625,1132,5330,5340,5325,5340,477179
20200625,1133,5340,5340,5330,5335,150666
20200625,1134,5335,5335,5325,5330,294432
20200625,1135,5330,5335,5325,5335,383574
20200625,1136,5335,5345,5330,5345,348555
20200625,1137,5345,5345,5330,5335,439866
20200625,1138,5335,5335,5325,5330,281216
20200625,1139,5330,5335,5325,5330,360516
20200625,1140,5330,5335,5325,5325,136936
20200625,1141,5330,5330,5320,5325,397027
20200625,1142,5325,5330,5315,5320,990485
20200625,1143,5320,5325,5320,5320,96812
20200625,1144,5325,5325,5320,5325,316245
20200625,1145,5325,5330,5320,5330,355638
20200625,1146,5330,5335,5325,5330,522750
20200625,1147,5330,5335,5325,5330,181574
20200625,1148,5325,5335,5325,5330,273260
20200625,1149,5330,5335,5325,5330,75015
20200625,1150,5330,5340,5325,5335,334733
20200625,1151,5335,5340,5330,5335,270000
20200625,1152,5335,5340,5335,5340,163318
20200625,1153,5340,5340,5330,5335,426836
20200625,1154,5335,5340,5330,5340,182160
20200625,1155,5335,5350,5335,5350,677493
20200625,1156,5350,5355,5345,5350,1202147
20200625,1157,5345,5350,5340,5345,277369
20200625,1158,5345,5345,5335,5340,672038
20200625,1159,5340,5345,5325,5330,418505
20200625,1200,5325,5330,5325,5325,430851
20200625,1201,5330,5335,5320,5325,520048
20200625,1202,5335,5335,5325,5335,376342
20200625,1203,5330,5340,5330,5335,244982
20200625,1204,5340,5340,5335,5335,48338
20200625,1205,5340,5340,5330,5335,235086
20200625,1206,5335,5335,5320,5325,355542
20200625,1207,5330,5330,5320,5330,352535
20200625,1208,5330,5335,5325,5330,218578
20200625,1209,5335,5335,5325,5330,121995
20200625,1210,5330,5335,5325,5330,93965
20200625,1211,5335,5335,5325,5330,138257
20200625,1212,5330,5335,5325,5325,179978
20200625,1213,5325,5330,5325,5330,52497
20200625,1214,5325,5330,5325,5330,169190
20200625,1215,5330,5330,5325,5325,11722
20200625,1216,5325,5330,5325,5330,381345
20200625,1217,5325,5335,5325,5330,390225
20200625,1218,5330,5335,5330,5330,46220
20200625,1219,5335,5335,5330,5335,679072
20200625,1220,5335,5340,5335,5340,578968
20200625,1221,5340,5350,5335,5340,794599
20200625,1222,5345,5355,5340,5350,830293
20200625,1223,5355,5360,5345,5355,1009145
20200625,1224,5355,5355,5345,5350,552604
20200625,1225,5355,5355,5345,5350,382723
20200625,1226,5350,5360,5345,5355,648911
20200625,1227,5360,5360,5350,5355,158798
20200625,1228,5355,5355,5345,5350,688915
20200625,1229,5350,5355,5345,5350,161247
20200625,1230,5350,5350,5345,5345,284601
20200625,1231,5350,5350,5340,5345,663172
20200625,1232,5340,5355,5340,5350,252695
20200625,1233,5350,5350,5340,5350,431094
20200625,1234,5350,5355,5350,5355,651855
20200625,1235,5355,5360,5350,5360,160025
20200625,1236,5360,5365,5355,5360,971376
20200625,1237,5365,5365,5355,5355,791315
20200625,1238,5360,5365,5355,5365,917722
20200625,1239,5365,5365,5355,5355,169409
20200625,1240,5360,5365,5355,5360,364405
20200625,1241,5365,5365,5355,5360,243066
20200625,1242,5355,5360,5350,5355,190028
20200625,1243,5355,5360,5350,5355,563153
20200625,1244,5360,5365,5355,5355,465725
20200625,1245,5360,5360,5355,5360,92249
20200625,1246,5360,5360,5345,5350,459119
20200625,1247,5350,5365,5350,5365,726439
20200625,1248,5365,5380,5365,5375,2058283
20200625,1249,5375,5375,5365,5365,551942
20200625,1250,5370,5375,5365,5375,470580
20200625,1251,5375,5375,5370,5370,392419
20200625,1252,5370,5375,5355,5360,588149
20200625,1253,5360,5365,5345,5350,1363343
20200625,1254,5350,5355,5345,5345,538163
20200625,1255,5350,5350,5345,5350,71483
20200625,1256,5350,5350,5335,5335,669747
20200625,1257,5335,5345,5335,5335,284641
20200625,1258,5340,5345,5335,5340,241185
20200625,1259,5340,5345,5335,5340,730797
20200625,1300,5345,5345,5330,5335,494161
20200625,1301,5340,5340,5335,5340,158874
20200625,1302,5340,5345,5335,5340,285419
20200625,1303,5340,5345,5335,5345,241082
20200625,1304,5345,5345,5340,5340,57444
20200625,1305,5345,5345,5335,5345,889509
20200625,1306,5345,5350,5340,5350,317151
20200625,1307,5350,5350,5330,5330,567061
20200625,1308,5335,5335,5330,5335,652253
20200625,1309,5330,5340,5330,5335,160711
20200625,1310,5335,5335,5325,5330,239191
20200625,1311,5330,5335,5320,5320,553538
20200625,1312,5320,5340,5320,5335,446648
20200625,1313,5335,5340,5330,5330,163881
20200625,1314,5335,5335,5330,5335,21811
20200625,1315,5335,5335,5330,5335,102728
20200625,1316,5335,5345,5330,5345,829618
20200625,1317,5345,5345,5335,5340,532170
20200625,1318,5340,5345,5335,5340,132870
20200625,1319,5340,5345,5340,5345,98239
20200625,1320,5340,5355,5340,5355,757806
20200625,1321,5355,5355,5345,5345,257212
20200625,1322,5350,5350,5345,5345,151570
20200625,1323,5345,5355,5340,5355,796190
20200625,1324,5355,5355,5345,5350,123614
20200625,1325,5350,5355,5345,5350,160728
20200625,1326,5355,5355,5345,5345,62275
20200625,1327,5345,5355,5345,5350,102544
20200625,1328,5345,5350,5345,5345,205122
20200625,1329,5350,5355,5345,5350,333602
20200625,1330,5350,5355,5345,5350,61561
20200625,1331,5350,5355,5345,5355,157809
20200625,1332,5355,5365,5350,5355,891850
20200625,1333,5355,5355,5345,5345,225422
20200625,1334,5345,5350,5340,5345,353787
20200625,1335,5345,5350,5340,5345,61159
20200625,1336,5345,5355,5345,5350,115807
20200625,1337,5355,5360,5350,5355,244449
20200625,1338,5360,5360,5350,5360,156395
20200625,1339,5360,5370,5355,5365,1137840
20200625,1340,5365,5365,5355,5365,162111
20200625,1341,5360,5370,5360,5365,632938
20200625,1342,5365,5370,5360,5365,130803
20200625,1343,5365,5365,5355,5360,861716
20200625,1344,5360,5365,5355,5360,540718
20200625,1345,5365,5370,5365,5365,340892
20200625,1346,5370,5375,5365,5375,851970
20200625,1347,5375,5380,5370,5375,1172321
20200625,1348,5375,5375,5365,5370,315595
20200625,1349,5370,5385,5365,5385,1043765
20200625,1350,5385,5385,5375,5380,731110
20200625,1351,5380,5385,5375,5380,188851
20200625,1352,5380,5380,5370,5370,416811
20200625,1353,5370,5375,5360,5365,434030
20200625,1354,5365,5370,5360,5370,299017
20200625,1355,5365,5370,5365,5365,97046
20200625,1356,5365,5375,5365,5370,260183
20200625,1357,5375,5375,5370,5370,143361
20200625,1358,5375,5375,5365,5365,193471
20200625,1359,5370,5375,5365,5370,231030
20200625,1400,5370,5370,5360,5365,627162
20200625,1401,5365,5370,5360,5360,107631
20200625,1402,5365,5365,5360,5365,387939
20200625,1403,5365,5370,5360,5370,217928
20200625,1404,5370,5370,5365,5365,13850
20200625,1405,5370,5370,5365,5365,45045
20200625,1406,5370,5370,5360,5365,333980
20200625,1407,5360,5370,5360,5365,86047
20200625,1408,5370,5370,5355,5355,760259
20200625,1409,5360,5375,5360,5365,595963
20200625,1410,5370,5370,5350,5355,743877
20200625,1411,5360,5365,5355,5360,377737
20200625,1412,5360,5365,5355,5365,338761
20200625,1413,5365,5365,5360,5360,100471
20200625,1414,5365,5365,5355,5365,519378
20200625,1415,5365,5370,5360,5365,408157
20200625,1416,5365,5370,5360,5365,67161
20200625,1417,5365,5370,5360,5365,73401
20200625,1418,5370,5370,5360,5365,133350
20200625,1419,5365,5370,5360,5370,234092
20200625,1420,5370,5370,5365,5365,311314
20200625,1421,5370,5370,5365,5370,12103
20200625,1422,5370,5370,5360,5365,463169
20200625,1423,5365,5370,5365,5365,73609
20200625,1424,5370,5370,5360,5360,1010169
20200625,1425,5365,5365,5355,5355,188537
20200625,1426,5360,5360,5355,5355,115956
20200625,1427,5360,5360,5350,5350,1006121
20200625,1428,5350,5355,5345,5355,1049707
20200625,1429,5355,5355,5340,5345,449190
20200625,1430,5345,5345,5335,5340,620560
20200625,1431,5340,5345,5330,5340,738615
20200625,1432,5340,5345,5335,5345,680385
20200625,1433,5345,5345,5340,5340,56158
20200625,1434,5345,5345,5335,5340,537844
20200625,1435,5340,5345,5330,5330,505885
20200625,1436,5335,5335,5325,5330,994756
20200625,1437,5335,5345,5330,5345,515903
20200625,1438,5340,5350,5340,5345,749773
20200625,1439,5350,5350,5340,5345,192295
20200625,1440,5345,5350,5340,5350,208716
20200625,1441,5350,5350,5345,5350,76203
20200625,1442,5345,5355,5345,5350,508549
20200625,1443,5350,5355,5345,5345,579642
20200625,1444,5345,5350,5335,5340,287588
20200625,1445,5335,5345,5335,5345,325214
20200625,1446,5345,5345,5335,5340,388534
20200625,1447,5335,5340,5330,5340,493045
20200625,1448,5335,5340,5330,5335,258373
20200625,1449,5335,5340,5330,5340,357565
20200625,1450,5340,5345,5335,5345,329470
20200625,1451,5350,5350,5340,5345,442273
20200625,1452,5345,5345,5340,5345,139910
20200625,1453,5345,5355,5345,5355,429655
20200625,1454,5355,5355,5345,5355,632361
20200625,1455,5360,5360,5345,5350,107182
20200625,1456,5355,5355,5345,5355,126481
20200625,1457,5350,5355,5345,5350,248656
20200625,1458,5350,5355,5345,5355,151802
20200625,1459,5355,5360,5350,5355,498147
20200625,1500,5355,5360,5350,5355,247632
20200625,1501,5355,5355,5335,5345,749639
20200625,1502,5345,5350,5335,5345,406883
20200625,1503,5340,5365,5340,5360,1363918
20200625,1504,5355,5360,5350,5355,180188
20200625,1505,5355,5355,5345,5350,223445
20200625,1506,5355,5360,5350,5360,131878
20200625,1507,5360,5370,5355,5365,817981
20200625,1508,5370,5370,5360,5365,364345
20200625,1509,5365,5370,5360,5365,269524
20200625,1510,5365,5370,5360,5365,397905
20200625,1511,5360,5365,5355,5360,308800
20200625,1512,5360,5370,5360,5365,416304
20200625,1513,5365,5370,5360,5365,523481
20200625,1514,5365,5375,5365,5370,1130456
20200625,1515,5375,5385,5365,5385,1724843
20200625,1516,5385,5385,5375,5385,684916
20200625,1517,5380,5385,5375,5380,793046
20200625,1518,5380,5380,5370,5380,430034
20200625,1519,5375,5385,5375,5380,640933
20200625,1520,5380,5385,5375,5385,774446
20200625,1530,5405,5405,5405,5405,5105624