날짜,시간,시가,고가,저가,종가,거래량
20200629,0901,5395,5400,5380,5400,5904441
20200629,0902,5400,5425,5390,5415,4540992
20200629,0903,5415,5425,5400,5400,2437348
20200629,0904,5400,5410,5385,5410,2153595
20200629,0905,5405,5410,5385,5395,1259144
20200629,0906,5395,5400,5380,5380,1444911
20200629,0907,5380,5385,5375,5375,1823865
20200629,0908,5380,5380,5370,5375,1037428
20200629,0909,5375,5390,5365,5380,2262863
20200629,0910,5380,5395,5380,5385,1511761
20200629,0911,5385,5390,5375,5375,733450
20200629,0912,5375,5395,5375,5390,892131
20200629,0913,5390,5405,5380,5400,950361
20200629,0914,5400,5410,5395,5405,1010070
20200629,0915,5405,5415,5395,5400,1135960
20200629,0916,5405,5415,5395,5410,1064390
20200629,0917,5410,5420,5410,5420,1488445
20200629,0918,5420,5425,5415,5420,1437568
20200629,0919,5420,5425,5410,5410,1692253
20200629,0920,5410,5415,5405,5405,1039698
20200629,0921,5405,5410,5400,5410,503654
20200629,0922,5405,5410,5395,5400,1252497
20200629,0923,5400,5405,5390,5400,403159
20200629,0924,5400,5405,5395,5400,417796
20200629,0925,5400,5400,5390,5395,699485
20200629,0926,5395,5400,5380,5385,1012313
20200629,0927,5385,5390,5370,5375,1169664
20200629,0928,5375,5380,5375,5375,350019
20200629,0929,5380,5385,5370,5380,719135
20200629,0930,5375,5380,5365,5370,903262
20200629,0931,5365,5375,5365,5375,1009777
20200629,0932,5370,5375,5365,5365,546717
20200629,0933,5370,5370,5350,5355,1952764
20200629,0934,5355,5365,5345,5355,1470247
20200629,0935,5355,5355,5345,5355,789509
20200629,0936,5350,5355,5345,5350,788027
20200629,0937,5345,5360,5340,5360,877806
20200629,0938,5360,5365,5350,5360,923249
20200629,0939,5360,5370,5355,5365,588648
20200629,0940,5365,5370,5360,5365,352416
20200629,0941,5365,5365,5345,5355,981085
20200629,0942,5355,5360,5350,5360,384000
20200629,0943,5360,5360,5355,5355,141940
20200629,0944,5355,5360,5350,5355,358148
20200629,0945,5355,5360,5345,5355,649272
20200629,0946,5350,5355,5345,5345,760340
20200629,0947,5350,5350,5335,5340,789864
20200629,0948,5340,5350,5335,5340,699131
20200629,0949,5340,5345,5330,5345,968939
20200629,0950,5345,5350,5340,5345,408038
20200629,0951,5340,5345,5340,5345,512205
20200629,0952,5345,5350,5340,5345,732337
20200629,0953,5345,5345,5335,5345,382025
20200629,0954,5340,5350,5335,5350,265973
20200629,0955,5350,5355,5345,5350,386322
20200629,0956,5350,5360,5350,5355,677513
20200629,0957,5355,5365,5350,5360,649983
20200629,0958,5360,5365,5350,5355,409005
20200629,0959,5355,5360,5345,5345,591284
20200629,1000,5350,5350,5330,5340,954103
20200629,1001,5335,5340,5325,5325,1171333
20200629,1002,5325,5335,5320,5335,984110
20200629,1003,5330,5345,5325,5335,467977
20200629,1004,5340,5340,5325,5330,782615
20200629,1005,5330,5335,5320,5325,644753
20200629,1006,5325,5330,5320,5320,659264
20200629,1007,5325,5325,5315,5320,1167760
20200629,1008,5320,5330,5315,5325,489790
20200629,1009,5325,5330,5315,5325,725627
20200629,1010,5320,5325,5315,5325,497036
20200629,1011,5325,5330,5320,5325,227130
20200629,1012,5320,5335,5320,5335,456360
20200629,1013,5335,5335,5325,5330,208095
20200629,1014,5330,5335,5325,5330,453980
20200629,1015,5330,5330,5310,5310,1723296
20200629,1016,5315,5320,5305,5310,871338
20200629,1017,5310,5320,5305,5310,752328
20200629,1018,5310,5315,5310,5310,248606
20200629,1019,5310,5315,5305,5310,346833
20200629,1020,5310,5315,5305,5315,279338
20200629,1021,5310,5320,5310,5320,460088
20200629,1022,5315,5320,5315,5320,286108
20200629,1023,5320,5330,5315,5325,313760
20200629,1024,5325,5335,5325,5325,656668
20200629,1025,5330,5335,5325,5330,407352
20200629,1026,5330,5335,5325,5335,369586
20200629,1027,5330,5335,5325,5330,291414
20200629,1028,5330,5330,5320,5330,325124
20200629,1029,5325,5335,5325,5325,302437
20200629,1030,5325,5325,5310,5315,1063817
20200629,1031,5320,5320,5305,5305,457980
20200629,1032,5305,5320,5300,5315,983717
20200629,1033,5315,5330,5315,5330,441750
20200629,1034,5330,5330,5325,5330,396042
20200629,1035,5330,5335,5315,5335,954494
20200629,1036,5335,5345,5330,5345,854737
20200629,1037,5340,5345,5335,5340,751981
20200629,1038,5340,5355,5340,5345,1525943
20200629,1039,5350,5355,5345,5350,249329
20200629,1040,5345,5350,5335,5340,513881
20200629,1041,5340,5350,5340,5345,293743
20200629,1042,5345,5345,5325,5330,562254
20200629,1043,5330,5340,5325,5335,327027
20200629,1044,5335,5340,5335,5340,141550
20200629,1045,5340,5340,5330,5335,178901
20200629,1046,5335,5340,5325,5335,627550
20200629,1047,5335,5340,5330,5340,239259
20200629,1048,5340,5345,5335,5345,276618
20200629,1049,5345,5345,5335,5345,113648
20200629,1050,5345,5345,5330,5335,243026
20200629,1051,5330,5335,5325,5330,356697
20200629,1052,5330,5330,5320,5325,547000
20200629,1053,5325,5330,5320,5325,230377
20200629,1054,5325,5330,5320,5325,117148
20200629,1055,5325,5335,5320,5335,273008
20200629,1056,5330,5335,5325,5330,159418
20200629,1057,5330,5335,5325,5330,161651
20200629,1058,5335,5340,5325,5325,673243
20200629,1059,5325,5330,5320,5325,124424
20200629,1100,5330,5335,5325,5330,221380
20200629,1101,5330,5340,5325,5340,105434
20200629,1102,5335,5340,5335,5335,152050
20200629,1103,5340,5345,5335,5345,427322
20200629,1104,5340,5350,5340,5340,550982
20200629,1105,5345,5350,5340,5345,319081
20200629,1106,5345,5350,5345,5345,220609
20200629,1107,5345,5350,5340,5345,374002
20200629,1108,5345,5350,5340,5345,193622
20200629,1109,5345,5350,5340,5345,131359
20200629,1110,5345,5350,5340,5340,383025
20200629,1111,5345,5345,5335,5335,206898
20200629,1112,5335,5340,5330,5330,187285
20200629,1113,5335,5335,5325,5335,385307
20200629,1114,5330,5335,5325,5330,123028
20200629,1115,5325,5330,5320,5325,380482
20200629,1116,5320,5330,5320,5330,93579
20200629,1117,5330,5335,5325,5335,189114
20200629,1118,5335,5335,5325,5335,103573
20200629,1119,5335,5335,5330,5335,129027
20200629,1120,5335,5340,5330,5335,50734
20200629,1121,5330,5340,5330,5335,76096
20200629,1122,5335,5340,5335,5340,28425
20200629,1123,5335,5340,5335,5340,42901
20200629,1124,5340,5345,5335,5340,111299
20200629,1125,5340,5345,5335,5340,286459
20200629,1126,5340,5345,5335,5345,95895
20200629,1127,5345,5345,5340,5345,5226
20200629,1128,5340,5345,5335,5345,124101
20200629,1129,5345,5350,5340,5345,574877
20200629,1130,5345,5350,5340,5340,639941
20200629,1131,5350,5355,5345,5345,591008
20200629,1132,5350,5355,5345,5350,161448
20200629,1133,5350,5360,5350,5360,532618
20200629,1134,5360,5370,5355,5370,1222078
20200629,1135,5370,5370,5365,5365,885517
20200629,1136,5365,5370,5360,5365,409228
20200629,1137,5360,5365,5355,5365,512686
20200629,1138,5360,5365,5360,5360,169079
20200629,1139,5365,5370,5360,5365,501223
20200629,1140,5365,5370,5360,5360,707702
20200629,1141,5360,5370,5360,5365,487235
20200629,1142,5365,5375,5360,5365,665239
20200629,1143,5365,5370,5360,5365,290369
20200629,1144,5365,5370,5365,5370,143096
20200629,1145,5370,5375,5365,5375,565367
20200629,1146,5370,5375,5355,5365,889506
20200629,1147,5360,5365,5355,5360,227516
20200629,1148,5355,5365,5355,5365,257658
20200629,1149,5365,5365,5355,5360,303775
20200629,1150,5360,5360,5355,5360,68907
20200629,1151,5360,5360,5355,5360,351311
20200629,1152,5355,5360,5350,5360,323675
20200629,1153,5360,5360,5355,5355,38480
20200629,1154,5360,5370,5355,5370,385145
20200629,1155,5370,5385,5365,5380,1025494
20200629,1156,5380,5390,5380,5385,933238
20200629,1157,5385,5390,5375,5375,630280
20200629,1158,5380,5385,5375,5385,958632
20200629,1159,5380,5385,5375,5380,327287
20200629,1200,5380,5390,5380,5385,1055213
20200629,1201,5380,5385,5375,5375,366653
20200629,1202,5375,5380,5370,5375,257608
20200629,1203,5370,5385,5370,5380,415227
20200629,1204,5380,5395,5380,5390,1323157
20200629,1205,5390,5395,5380,5385,400230
20200629,1206,5385,5390,5380,5390,102047
20200629,1207,5385,5395,5385,5390,534462
20200629,1208,5390,5395,5385,5395,279874
20200629,1209,5395,5395,5385,5390,404124
20200629,1210,5390,5395,5385,5390,197364
20200629,1211,5395,5400,5390,5395,734484
20200629,1212,5400,5400,5395,5395,259794
20200629,1213,5400,5405,5395,5400,887952
20200629,1214,5405,5415,5400,5415,1081826
20200629,1215,5415,5420,5400,5410,1458945
20200629,1216,5405,5415,5405,5410,478493
20200629,1217,5405,5410,5400,5405,780892
20200629,1218,5405,5410,5395,5395,1056359
20200629,1219,5400,5400,5390,5395,694375
20200629,1220,5390,5400,5390,5390,513593
20200629,1221,5395,5395,5385,5385,273584
20200629,1222,5385,5395,5385,5390,705841
20200629,1223,5390,5395,5385,5385,443626
20200629,1224,5385,5385,5375,5385,570156
20200629,1225,5380,5385,5380,5385,97520
20200629,1226,5385,5390,5380,5385,322832
20200629,1227,5385,5390,5380,5385,242164
20200629,1228,5385,5390,5380,5390,387793
20200629,1229,5390,5395,5385,5390,336253
20200629,1230,5395,5395,5390,5395,70421
20200629,1231,5395,5400,5385,5395,887485
20200629,1232,5400,5405,5395,5400,1114496
20200629,1233,5400,5405,5395,5400,378369
20200629,1234,5400,5405,5395,5395,512483
20200629,1235,5395,5400,5385,5390,431978
20200629,1236,5390,5395,5385,5395,225355
20200629,1237,5390,5395,5385,5395,124310
20200629,1238,5390,5395,5385,5390,183225
20200629,1239,5390,5400,5385,5395,463158
20200629,1240,5395,5400,5390,5390,276724
20200629,1241,5390,5395,5385,5395,263654
20200629,1242,5395,5395,5385,5390,156131
20200629,1243,5390,5400,5390,5400,539239
20200629,1244,5400,5410,5395,5405,1317058
20200629,1245,5405,5410,5400,5410,534243
20200629,1246,5410,5420,5405,5410,1130267
20200629,1247,5405,5410,5405,5410,229601
20200629,1248,5410,5410,5400,5405,354197
20200629,1249,5405,5410,5400,5405,170085
20200629,1250,5410,5415,5400,5410,825915
20200629,1251,5410,5415,5410,5415,593803
20200629,1252,5415,5420,5410,5415,724332
20200629,1253,5415,5420,5405,5410,658421
20200629,1254,5410,5415,5405,5410,249652
20200629,1255,5415,5415,5410,5415,227536
20200629,1256,5410,5415,5405,5410,476213
20200629,1257,5410,5415,5405,5410,174990
20200629,1258,5410,5415,5405,5410,482582
20200629,1259,5410,5410,5400,5400,267222
20200629,1300,5405,5410,5400,5410,276797
20200629,1301,5410,5410,5405,5410,298060
20200629,1302,5410,5410,5400,5405,386502
20200629,1303,5405,5410,5400,5405,227691
20200629,1304,5405,5405,5400,5400,183589
20200629,1305,5405,5405,5395,5395,562380
20200629,1306,5395,5400,5380,5385,1391860
20200629,1307,5385,5395,5385,5390,1053091
20200629,1308,5390,5395,5385,5390,100122
20200629,1309,5385,5395,5385,5390,389661
20200629,1310,5395,5400,5385,5395,546274
20200629,1311,5395,5400,5395,5395,476270
20200629,1312,5395,5400,5390,5395,128253
20200629,1313,5395,5400,5395,5400,28111
20200629,1314,5400,5410,5395,5405,639854
20200629,1315,5405,5410,5400,5410,309550
20200629,1316,5410,5415,5405,5410,474762
20200629,1317,5410,5415,5405,5410,139442
20200629,1318,5405,5410,5400,5405,277503
20200629,1319,5400,5405,5400,5405,111652
20200629,1320,5405,5405,5400,5405,86410
20200629,1321,5405,5405,5395,5400,359334
20200629,1322,5400,5410,5400,5405,364970
20200629,1323,5410,5410,5400,5410,177305
20200629,1324,5405,5410,5405,5405,224595
20200629,1325,5405,5415,5405,5410,743048
20200629,1326,5410,5415,5405,5410,557497
20200629,1327,5410,5410,5405,5405,87777
20200629,1328,5410,5415,5405,5410,969129
20200629,1329,5410,5410,5405,5410,26366
20200629,1330,5405,5410,5405,5405,435467
20200629,1331,5410,5410,5395,5405,418643
20200629,1332,5405,5410,5400,5405,337068
20200629,1333,5400,5405,5400,5405,14605
20200629,1334,5405,5405,5395,5405,415515
20200629,1335,5405,5410,5400,5405,373970
20200629,1336,5405,5415,5400,5410,1026658
20200629,1337,5410,5415,5405,5410,187737
20200629,1338,5410,5415,5410,5415,249294
20200629,1339,5415,5420,5410,5415,416330
20200629,1340,5415,5440,5415,5440,2508635
20200629,1341,5440,5445,5435,5435,1443134
20200629,1342,5435,5450,5435,5440,1239311
20200629,1343,5445,5445,5440,5445,353896
20200629,1344,5445,5445,5440,5445,1122235
20200629,1345,5445,5445,5430,5435,942840
20200629,1346,5435,5445,5435,5440,427886
20200629,1347,5445,5445,5435,5440,350789
20200629,1348,5440,5450,5435,5445,1069911
20200629,1349,5445,5445,5435,5440,340903
20200629,1350,5435,5445,5435,5440,262988
20200629,1351,5445,5450,5440,5445,492362
20200629,1352,5450,5450,5445,5450,175862
20200629,1353,5450,5450,5445,5450,217758
20200629,1354,5445,5455,5445,5450,1178389
20200629,1355,5450,5460,5445,5450,1068793
20200629,1356,5450,5450,5440,5440,1103659
20200629,1357,5445,5455,5440,5445,936951
20200629,1358,5450,5455,5440,5445,230752
20200629,1359,5445,5450,5440,5445,336249
20200629,1400,5445,5450,5440,5450,255055
20200629,1401,5450,5450,5435,5440,850061
20200629,1402,5435,5445,5435,5440,290115
20200629,1403,5435,5445,5435,5435,706664
20200629,1404,5440,5445,5435,5440,479175
20200629,1405,5440,5445,5440,5445,95646
20200629,1406,5440,5445,5420,5430,1314728
20200629,1407,5425,5430,5415,5420,1091875
20200629,1408,5425,5425,5415,5420,610146
20200629,1409,5420,5420,5415,5415,527100
20200629,1410,5420,5420,5410,5420,457476
20200629,1411,5420,5420,5395,5405,1754702
20200629,1412,5400,5415,5400,5415,997513
20200629,1413,5415,5415,5400,5405,852302
20200629,1414,5405,5410,5400,5405,642430
20200629,1415,5405,5405,5400,5405,148032
20200629,1416,5400,5405,5395,5405,792238
20200629,1417,5405,5405,5395,5405,306474
20200629,1418,5400,5405,5400,5405,200748
20200629,1419,5405,5405,5395,5405,828693
20200629,1420,5400,5405,5395,5405,220682
20200629,1421,5400,5405,5395,5400,503820
20200629,1422,5400,5405,5395,5400,287126
20200629,1423,5395,5400,5390,5400,1171298
20200629,1424,5395,5405,5395,5400,517251
20200629,1425,5400,5405,5400,5405,210270
20200629,1426,5405,5405,5395,5400,444194
20200629,1427,5400,5400,5390,5395,437703
20200629,1428,5395,5395,5385,5390,708028
20200629,1429,5390,5400,5390,5395,729024
20200629,1430,5395,5400,5375,5385,1384656
20200629,1431,5385,5385,5380,5385,405091
20200629,1432,5385,5390,5380,5390,729562
20200629,1433,5385,5390,5380,5385,278064
20200629,1434,5390,5395,5380,5395,335694
20200629,1435,5390,5395,5390,5395,209894
20200629,1436,5395,5400,5390,5400,330397
20200629,1437,5395,5400,5390,5395,259734
20200629,1438,5395,5400,5390,5400,138574
20200629,1439,5400,5405,5395,5405,363079
20200629,1440,5405,5405,5395,5405,234708
20200629,1441,5405,5410,5400,5410,629441
20200629,1442,5405,5410,5395,5400,585978
20200629,1443,5400,5415,5400,5410,812795
20200629,1444,5410,5415,5410,5410,413159
20200629,1445,5410,5415,5405,5410,308027
20200629,1446,5410,5415,5405,5415,302304
20200629,1447,5415,5420,5405,5420,587115
20200629,1448,5420,5425,5415,5420,710842
20200629,1449,5420,5425,5415,5420,239497
20200629,1450,5420,5435,5420,5430,752214
20200629,1451,5430,5435,5425,5425,448440
20200629,1452,5430,5435,5425,5430,207160
20200629,1453,5435,5450,5430,5445,1446200
20200629,1454,5450,5450,5440,5445,713353
20200629,1455,5445,5450,5440,5445,886099
20200629,1456,5445,5450,5435,5445,1154353
20200629,1457,5445,5450,5440,5450,222221
20200629,1458,5450,5450,5440,5450,739717
20200629,1459,5450,5455,5445,5450,2094531
20200629,1500,5450,5455,5445,5455,1189743
20200629,1501,5455,5465,5450,5460,1867452
20200629,1502,5460,5460,5445,5450,923487
20200629,1503,5445,5460,5440,5455,900593
20200629,1504,5455,5460,5450,5455,941708
20200629,1505,5455,5460,5450,5460,152382
20200629,1506,5460,5465,5455,5455,970653
20200629,1507,5455,5470,5450,5465,927254
20200629,1508,5465,5475,5465,5465,1270397
20200629,1509,5465,5470,5450,5455,908368
20200629,1510,5455,5460,5445,5450,731962
20200629,1511,5450,5460,5445,5455,720098
20200629,1512,5460,5470,5455,5465,850936
20200629,1513,5465,5470,5460,5465,782362
20200629,1514,5465,5470,5455,5460,297223
20200629,1515,5455,5465,5455,5460,609421
20200629,1516,5455,5465,5455,5455,268587
20200629,1517,5455,5465,5455,5460,405554
20200629,1518,5460,5460,5450,5455,1075421
20200629,1519,5450,5455,5450,5450,616175
20200629,1520,5450,5455,5445,5450,1146943
20200629,1530,5435,5435,5435,5435,2620410