날짜,시간,시가,고가,저가,종가,거래량
20200626,0901,5275,5315,5260,5315,6698444
20200626,0902,5305,5315,5295,5305,2280969
20200626,0903,5310,5320,5295,5300,1695625
20200626,0904,5305,5325,5305,5320,1273008
20200626,0905,5320,5320,5310,5315,888130
20200626,0906,5315,5320,5305,5310,929655
20200626,0907,5310,5310,5295,5300,1179012
20200626,0908,5300,5320,5295,5310,1526592
20200626,0909,5305,5310,5300,5305,666733
20200626,0910,5305,5305,5290,5305,1430749
20200626,0911,5305,5310,5295,5300,458667
20200626,0912,5300,5310,5295,5305,1163291
20200626,0913,5305,5315,5305,5315,896695
20200626,0914,5315,5330,5310,5330,1935382
20200626,0915,5330,5330,5320,5330,785419
20200626,0916,5325,5335,5320,5335,762870
20200626,0917,5335,5340,5325,5330,944213
20200626,0918,5330,5335,5315,5315,657637
20200626,0919,5315,5320,5310,5315,572112
20200626,0920,5320,5330,5315,5325,474013
20200626,0921,5325,5335,5320,5325,725923
20200626,0922,5325,5325,5315,5325,321614
20200626,0923,5320,5330,5320,5320,250282
20200626,0924,5325,5335,5315,5325,748540
20200626,0925,5325,5330,5320,5325,403068
20200626,0926,5325,5340,5320,5325,657215
20200626,0927,5330,5345,5325,5335,834172
20200626,0928,5330,5345,5330,5340,393118
20200626,0929,5340,5340,5325,5335,1105005
20200626,0930,5330,5340,5325,5335,348915
20200626,0931,5335,5355,5330,5350,1049599
20200626,0932,5350,5355,5345,5355,486164
20200626,0933,5350,5360,5350,5355,925147
20200626,0934,5355,5360,5340,5350,1040409
20200626,0935,5350,5355,5340,5345,1117053
20200626,0936,5345,5360,5345,5355,682888
20200626,0937,5360,5375,5355,5370,1376240
20200626,0938,5375,5380,5365,5365,1138607
20200626,0939,5365,5370,5360,5365,560573
20200626,0940,5365,5375,5360,5365,564087
20200626,0941,5370,5370,5355,5355,1129094
20200626,0942,5355,5360,5340,5345,868830
20200626,0943,5340,5345,5330,5330,1316527
20200626,0944,5335,5335,5320,5330,580937
20200626,0945,5330,5330,5320,5320,1218999
20200626,0946,5320,5325,5315,5325,945155
20200626,0947,5325,5330,5320,5325,1006315
20200626,0948,5320,5330,5320,5325,602579
20200626,0949,5325,5330,5320,5330,193301
20200626,0950,5330,5335,5325,5330,932428
20200626,0951,5330,5335,5320,5320,583245
20200626,0952,5325,5325,5315,5325,1286698
20200626,0953,5320,5325,5315,5320,622209
20200626,0954,5320,5330,5315,5325,628535
20200626,0955,5330,5330,5315,5320,796363
20200626,0956,5320,5320,5295,5295,2558540
20200626,0957,5295,5305,5290,5300,777369
20200626,0958,5300,5305,5295,5305,255928
20200626,0959,5305,5310,5300,5300,919791
20200626,1000,5305,5310,5300,5305,525167
20200626,1001,5305,5305,5295,5305,530096
20200626,1002,5310,5320,5305,5315,489922
20200626,1003,5315,5320,5310,5315,204798
20200626,1004,5315,5325,5310,5325,460020
20200626,1005,5325,5330,5315,5325,577925
20200626,1006,5325,5325,5310,5310,214889
20200626,1007,5310,5315,5300,5305,683442
20200626,1008,5305,5310,5295,5310,645746
20200626,1009,5305,5320,5305,5315,271409
20200626,1010,5315,5320,5305,5310,559765
20200626,1011,5310,5310,5295,5305,739370
20200626,1012,5310,5310,5295,5300,348634
20200626,1013,5300,5305,5290,5295,890324
20200626,1014,5295,5305,5290,5300,496604
20200626,1015,5300,5310,5300,5305,580181
20200626,1016,5305,5315,5305,5315,468625
20200626,1017,5315,5315,5305,5310,364745
20200626,1018,5310,5315,5300,5300,563222
20200626,1019,5300,5305,5300,5300,465740
20200626,1020,5300,5305,5295,5300,401521
20200626,1021,5300,5305,5295,5300,449608
20200626,1022,5295,5305,5295,5305,1166511
20200626,1023,5300,5310,5300,5305,160337
20200626,1024,5305,5315,5305,5305,332167
20200626,1025,5310,5315,5305,5315,312690
20200626,1026,5310,5320,5305,5320,666645
20200626,1027,5320,5325,5315,5325,491527
20200626,1028,5325,5330,5320,5330,758361
20200626,1029,5330,5330,5320,5330,794049
20200626,1030,5325,5335,5325,5330,660524
20200626,1031,5325,5335,5320,5335,611848
20200626,1032,5330,5340,5330,5335,657704
20200626,1033,5335,5345,5330,5345,875803
20200626,1034,5345,5350,5340,5345,876830
20200626,1035,5345,5350,5335,5340,957048
20200626,1036,5345,5350,5335,5345,586054
20200626,1037,5350,5355,5340,5345,1509576
20200626,1038,5345,5360,5345,5355,765182
20200626,1039,5355,5360,5340,5345,1059921
20200626,1040,5345,5350,5335,5335,561298
20200626,1041,5335,5340,5330,5330,779281
20200626,1042,5335,5335,5325,5335,679098
20200626,1043,5330,5340,5330,5340,343798
20200626,1044,5340,5340,5325,5330,564819
20200626,1045,5330,5335,5325,5330,144225
20200626,1046,5330,5335,5325,5325,211476
20200626,1047,5325,5325,5305,5315,1020562
20200626,1048,5315,5315,5305,5315,824897
20200626,1049,5310,5315,5305,5310,358404
20200626,1050,5310,5315,5305,5310,191474
20200626,1051,5310,5310,5305,5310,947144
20200626,1052,5305,5310,5300,5300,770670
20200626,1053,5305,5305,5295,5295,1195817
20200626,1054,5300,5300,5295,5300,425201
20200626,1055,5295,5300,5295,5295,1044969
20200626,1056,5300,5300,5290,5295,508581
20200626,1057,5300,5300,5295,5300,620682
20200626,1058,5300,5300,5295,5300,274010
20200626,1059,5300,5300,5285,5285,2213839
20200626,1100,5290,5290,5275,5280,1561182
20200626,1101,5280,5295,5275,5285,805533
20200626,1102,5285,5285,5280,5285,299283
20200626,1103,5280,5290,5275,5290,970473
20200626,1104,5290,5290,5285,5290,773675
20200626,1105,5290,5295,5290,5295,593905
20200626,1106,5295,5300,5285,5290,1076459
20200626,1107,5285,5285,5275,5285,662246
20200626,1108,5280,5290,5280,5290,196591
20200626,1109,5290,5290,5280,5285,788606
20200626,1110,5285,5290,5285,5290,147262
20200626,1111,5290,5295,5280,5290,746987
20200626,1112,5290,5290,5285,5285,183688
20200626,1113,5290,5300,5290,5290,354865
20200626,1114,5295,5300,5290,5295,169598
20200626,1115,5295,5305,5295,5300,625873
20200626,1116,5300,5300,5290,5295,118072
20200626,1117,5295,5300,5290,5295,312441
20200626,1118,5300,5310,5295,5305,1036019
20200626,1119,5305,5310,5300,5305,321357
20200626,1120,5305,5310,5300,5305,687126
20200626,1121,5305,5305,5295,5300,552634
20200626,1122,5300,5305,5295,5305,229162
20200626,1123,5305,5310,5300,5305,356059
20200626,1124,5305,5310,5300,5310,608236
20200626,1125,5310,5310,5300,5305,352769
20200626,1126,5305,5305,5295,5300,486582
20200626,1127,5300,5300,5295,5295,652423
20200626,1128,5295,5295,5285,5295,449227
20200626,1129,5295,5300,5290,5295,441791
20200626,1130,5290,5295,5285,5295,96156
20200626,1131,5290,5295,5285,5290,593819
20200626,1132,5285,5295,5285,5290,475353
20200626,1133,5290,5295,5290,5295,266683
20200626,1134,5295,5295,5290,5290,276435
20200626,1135,5295,5295,5285,5290,157851
20200626,1136,5285,5300,5285,5295,125757
20200626,1137,5300,5305,5295,5300,229865
20200626,1138,5300,5305,5295,5295,581186
20200626,1139,5295,5300,5295,5295,339510
20200626,1140,5300,5305,5300,5305,838582
20200626,1141,5305,5305,5290,5295,273521
20200626,1142,5295,5295,5285,5290,635116
20200626,1143,5285,5290,5280,5290,828423
20200626,1144,5285,5300,5285,5295,185062
20200626,1145,5295,5295,5290,5295,89068
20200626,1146,5295,5295,5280,5285,451370
20200626,1147,5285,5290,5280,5285,231948
20200626,1148,5285,5290,5275,5280,999822
20200626,1149,5280,5280,5270,5280,826700
20200626,1150,5280,5285,5280,5285,181402
20200626,1151,5280,5280,5275,5280,234007
20200626,1152,5280,5280,5275,5280,590272
20200626,1153,5280,5280,5270,5275,675340
20200626,1154,5275,5280,5270,5275,340426
20200626,1155,5275,5280,5275,5280,59032
20200626,1156,5275,5285,5275,5280,197067
20200626,1157,5285,5285,5280,5285,254105
20200626,1158,5285,5285,5280,5280,428355
20200626,1159,5280,5280,5275,5280,39656
20200626,1200,5280,5285,5275,5285,284778
20200626,1201,5285,5285,5280,5280,199257
20200626,1202,5280,5280,5270,5275,458228
20200626,1203,5275,5285,5275,5280,240531
20200626,1204,5280,5280,5270,5280,225103
20200626,1205,5280,5280,5265,5270,401766
20200626,1206,5270,5275,5265,5275,267002
20200626,1207,5270,5275,5265,5270,212645
20200626,1208,5270,5270,5265,5265,451628
20200626,1209,5265,5270,5260,5265,748098
20200626,1210,5265,5270,5265,5270,160216
20200626,1211,5275,5275,5265,5270,286285
20200626,1212,5270,5275,5265,5275,124307
20200626,1213,5275,5285,5275,5280,541731
20200626,1214,5280,5285,5275,5280,170407
20200626,1215,5280,5280,5275,5280,124713
20200626,1216,5280,5285,5275,5280,327949
20200626,1217,5280,5285,5280,5280,181845
20200626,1218,5280,5290,5280,5285,224929
20200626,1219,5280,5280,5275,5275,160359
20200626,1220,5280,5285,5275,5275,424970
20200626,1221,5275,5280,5270,5275,100671
20200626,1222,5270,5275,5260,5265,926931
20200626,1223,5265,5270,5265,5270,357788
20200626,1224,5270,5275,5265,5275,148962
20200626,1225,5275,5275,5265,5275,298525
20200626,1226,5275,5275,5265,5270,185338
20200626,1227,5270,5275,5265,5270,231674
20200626,1228,5275,5275,5270,5275,7065
20200626,1229,5275,5275,5260,5265,484176
20200626,1230,5265,5270,5265,5270,131586
20200626,1231,5270,5270,5260,5265,249446
20200626,1232,5270,5270,5265,5270,87284
20200626,1233,5270,5280,5270,5275,503935
20200626,1234,5275,5275,5265,5270,194130
20200626,1235,5270,5270,5265,5265,452472
20200626,1236,5265,5270,5260,5265,243398
20200626,1237,5265,5270,5265,5265,282629
20200626,1238,5270,5270,5260,5260,213179
20200626,1239,5265,5265,5260,5265,158481
20200626,1240,5265,5265,5260,5265,151046
20200626,1241,5265,5270,5260,5270,177956
20200626,1242,5270,5270,5260,5260,91070
20200626,1243,5265,5265,5260,5265,177567
20200626,1244,5260,5270,5260,5270,164037
20200626,1245,5265,5275,5265,5270,287359
20200626,1246,5275,5275,5265,5275,196982
20200626,1247,5275,5275,5265,5270,164567
20200626,1248,5270,5270,5265,5270,62146
20200626,1249,5270,5275,5265,5270,195988
20200626,1250,5270,5270,5265,5270,69989
20200626,1251,5270,5270,5265,5270,93805
20200626,1252,5270,5270,5265,5270,452600
20200626,1253,5270,5270,5265,5270,43494
20200626,1254,5270,5275,5265,5270,550428
20200626,1255,5270,5275,5265,5270,57227
20200626,1256,5265,5270,5260,5265,411328
20200626,1257,5265,5265,5250,5255,1729228
20200626,1258,5255,5260,5250,5260,279075
20200626,1259,5260,5260,5255,5260,400849
20200626,1300,5255,5265,5255,5260,621578
20200626,1301,5260,5260,5250,5260,609457
20200626,1302,5260,5260,5250,5250,768708
20200626,1303,5250,5255,5240,5240,710135
20200626,1304,5245,5245,5240,5240,667062
20200626,1305,5240,5250,5240,5245,924410
20200626,1306,5245,5250,5240,5250,269613
20200626,1307,5250,5250,5240,5240,261937
20200626,1308,5240,5245,5240,5240,196200
20200626,1309,5240,5245,5235,5240,514520
20200626,1310,5245,5245,5235,5235,151935
20200626,1311,5240,5240,5235,5240,681029
20200626,1312,5240,5245,5235,5240,240918
20200626,1313,5240,5240,5230,5230,463351
20200626,1314,5230,5235,5230,5235,193135
20200626,1315,5235,5245,5230,5240,387938
20200626,1316,5240,5245,5235,5240,391952
20200626,1317,5240,5240,5230,5235,478077
20200626,1318,5230,5240,5230,5240,137158
20200626,1319,5235,5240,5230,5235,53047
20200626,1320,5230,5235,5225,5225,881801
20200626,1321,5225,5230,5220,5225,1166947
20200626,1322,5225,5230,5220,5225,285335
20200626,1323,5225,5225,5220,5220,121051
20200626,1324,5225,5230,5220,5220,513841
20200626,1325,5225,5225,5215,5220,1211011
20200626,1326,5220,5220,5215,5220,295117
20200626,1327,5220,5220,5215,5220,416830
20200626,1328,5220,5225,5215,5225,375872
20200626,1329,5225,5230,5225,5230,257385
20200626,1330,5230,5230,5225,5230,67358
20200626,1331,5230,5230,5220,5220,738825
20200626,1332,5220,5230,5220,5225,253927
20200626,1333,5225,5230,5220,5230,91025
20200626,1334,5230,5235,5225,5235,198366
20200626,1335,5235,5240,5230,5240,277827
20200626,1336,5235,5240,5230,5235,371678
20200626,1337,5235,5245,5235,5240,260730
20200626,1338,5240,5240,5230,5235,491598
20200626,1339,5230,5235,5230,5235,33442
20200626,1340,5235,5235,5230,5235,191598
20200626,1341,5235,5235,5230,5235,228677
20200626,1342,5235,5235,5230,5235,35692
20200626,1343,5235,5240,5230,5240,407347
20200626,1344,5240,5240,5230,5235,262409
20200626,1345,5235,5240,5230,5235,55051
20200626,1346,5235,5235,5225,5230,511336
20200626,1347,5230,5240,5225,5235,271074
20200626,1348,5235,5240,5235,5240,67360
20200626,1349,5235,5250,5235,5250,637005
20200626,1350,5245,5250,5240,5245,289227
20200626,1351,5250,5250,5245,5245,233379
20200626,1352,5250,5250,5240,5245,105402
20200626,1353,5245,5250,5240,5250,190084
20200626,1354,5245,5250,5240,5245,151622
20200626,1355,5240,5245,5240,5245,15837
20200626,1356,5240,5245,5240,5240,137769
20200626,1357,5245,5250,5240,5250,95399
20200626,1358,5250,5250,5240,5240,119943
20200626,1359,5240,5245,5235,5245,359795
20200626,1400,5245,5255,5240,5250,1106062
20200626,1401,5250,5250,5235,5240,319176
20200626,1402,5240,5245,5240,5245,29178
20200626,1403,5245,5250,5240,5245,288009
20200626,1404,5245,5245,5240,5245,14930
20200626,1405,5245,5245,5235,5240,495342
20200626,1406,5240,5245,5235,5245,323245
20200626,1407,5240,5245,5240,5245,49500
20200626,1408,5245,5245,5240,5245,162618
20200626,1409,5240,5245,5240,5245,60161
20200626,1410,5245,5250,5240,5245,272203
20200626,1411,5250,5250,5240,5245,135884
20200626,1412,5245,5250,5240,5245,57018
20200626,1413,5245,5245,5240,5245,17197
20200626,1414,5245,5245,5240,5245,40816
20200626,1415,5245,5245,5240,5245,337605
20200626,1416,5240,5245,5240,5245,217963
20200626,1417,5240,5245,5240,5245,54718
20200626,1418,5245,5255,5240,5250,714238
20200626,1419,5250,5255,5245,5245,244768
20200626,1420,5245,5250,5245,5250,301275
20200626,1421,5250,5250,5245,5245,127570
20200626,1422,5250,5250,5245,5245,706156
20200626,1423,5245,5250,5240,5245,625281
20200626,1424,5240,5245,5235,5245,192400
20200626,1425,5245,5245,5240,5245,12276
20200626,1426,5245,5245,5235,5235,275286
20200626,1427,5240,5240,5235,5240,232409
20200626,1428,5240,5240,5235,5240,376849
20200626,1429,5235,5240,5230,5235,137139
20200626,1430,5235,5240,5230,5230,314913
20200626,1431,5230,5230,5220,5225,749964
20200626,1432,5225,5230,5220,5230,110948
20200626,1433,5230,5235,5225,5230,368527
20200626,1434,5235,5235,5225,5235,182788
20200626,1435,5235,5240,5230,5235,301507
20200626,1436,5235,5250,5235,5250,676603
20200626,1437,5245,5250,5245,5250,472861
20200626,1438,5250,5250,5245,5245,371080
20200626,1439,5245,5250,5240,5250,286119
20200626,1440,5250,5250,5245,5245,35893
20200626,1441,5245,5250,5245,5245,188617
20200626,1442,5245,5250,5240,5240,45114
20200626,1443,5245,5245,5235,5240,610437
20200626,1444,5235,5240,5235,5240,43039
20200626,1445,5240,5245,5235,5240,226568
20200626,1446,5245,5250,5240,5245,149199
20200626,1447,5250,5255,5245,5250,858899
20200626,1448,5250,5250,5245,5245,207556
20200626,1449,5250,5250,5240,5245,84402
20200626,1450,5245,5250,5240,5245,364291
20200626,1451,5245,5245,5235,5240,291017
20200626,1452,5240,5250,5240,5250,146151
20200626,1453,5250,5255,5245,5255,633864
20200626,1454,5250,5255,5245,5250,269804
20200626,1455,5250,5260,5245,5260,437766
20200626,1456,5260,5265,5255,5260,546694
20200626,1457,5260,5265,5255,5260,332499
20200626,1458,5255,5270,5255,5260,783777
20200626,1459,5265,5270,5255,5270,754822
20200626,1500,5270,5270,5255,5260,764397
20200626,1501,5260,5270,5255,5270,803979
20200626,1502,5265,5280,5265,5275,1783446
20200626,1503,5270,5280,5270,5275,1363195
20200626,1504,5270,5275,5265,5270,620955
20200626,1505,5270,5270,5260,5265,445850
20200626,1506,5260,5265,5255,5260,438527
20200626,1507,5260,5265,5255,5265,247282
20200626,1508,5265,5265,5260,5260,163908
20200626,1509,5260,5270,5260,5260,219404
20200626,1510,5260,5265,5260,5265,37703
20200626,1511,5260,5270,5255,5270,655348
20200626,1512,5270,5275,5260,5265,772432
20200626,1513,5265,5270,5260,5265,88963
20200626,1514,5265,5265,5260,5260,360216
20200626,1515,5265,5270,5255,5270,377856
20200626,1516,5270,5270,5260,5260,426044
20200626,1517,5265,5270,5260,5265,141947
20200626,1518,5265,5265,5260,5260,107167
20200626,1519,5265,5265,5260,5260,276416
20200626,1520,5265,5265,5260,5260,435763
20200626,1530,5265,5265,5265,5265,2091389