날짜,시간,시가,고가,저가,종가,거래량
20200630,0901,5265,5275,5260,5275,5393919
20200630,0902,5275,5280,5260,5270,3344206
20200630,0903,5270,5285,5265,5285,2326148
20200630,0904,5285,5290,5280,5290,1905019
20200630,0905,5290,5290,5275,5285,2065897
20200630,0906,5285,5290,5275,5280,870888
20200630,0907,5280,5285,5270,5275,1905320
20200630,0908,5275,5285,5270,5280,561743
20200630,0909,5280,5285,5275,5285,861564
20200630,0910,5285,5285,5275,5280,1200506
20200630,0911,5285,5290,5280,5285,1258415
20200630,0912,5290,5300,5285,5295,1384526
20200630,0913,5295,5305,5295,5300,1494343
20200630,0914,5305,5305,5295,5300,1125797
20200630,0915,5300,5300,5290,5295,693940
20200630,0916,5290,5295,5280,5290,1050573
20200630,0917,5290,5290,5280,5285,981273
20200630,0918,5280,5305,5280,5300,1555213
20200630,0919,5300,5305,5285,5290,656286
20200630,0920,5290,5290,5280,5290,504354
20200630,0921,5285,5300,5285,5295,543606
20200630,0922,5295,5300,5290,5300,662855
20200630,0923,5300,5305,5295,5305,575409
20200630,0924,5300,5305,5290,5295,893913
20200630,0925,5295,5300,5290,5295,104949
20200630,0926,5300,5300,5280,5285,1529853
20200630,0927,5285,5290,5275,5285,1543733
20200630,0928,5280,5285,5270,5275,1208274
20200630,0929,5275,5280,5270,5275,475162
20200630,0930,5280,5285,5275,5280,997076
20200630,0931,5280,5280,5275,5280,799574
20200630,0932,5280,5285,5270,5280,825260
20200630,0933,5280,5285,5275,5280,305683
20200630,0934,5280,5290,5275,5285,1176887
20200630,0935,5280,5295,5275,5290,536204
20200630,0936,5290,5295,5285,5290,164339
20200630,0937,5295,5310,5290,5305,1511307
20200630,0938,5305,5310,5290,5295,919435
20200630,0939,5300,5300,5290,5300,425190
20200630,0940,5295,5300,5290,5290,246631
20200630,0941,5290,5295,5285,5290,243882
20200630,0942,5290,5305,5285,5300,545946
20200630,0943,5300,5300,5285,5285,443990
20200630,0944,5285,5290,5265,5270,2569497
20200630,0945,5270,5275,5255,5260,3100477
20200630,0946,5260,5260,5240,5255,3280316
20200630,0947,5255,5255,5245,5255,1005284
20200630,0948,5255,5260,5250,5260,637210
20200630,0949,5260,5265,5255,5265,462510
20200630,0950,5260,5270,5260,5270,531721
20200630,0951,5270,5270,5260,5270,896821
20200630,0952,5270,5280,5265,5275,727824
20200630,0953,5275,5280,5270,5280,414169
20200630,0954,5275,5295,5270,5290,1537749
20200630,0955,5290,5295,5285,5295,485891
20200630,0956,5295,5295,5285,5285,1011009
20200630,0957,5290,5295,5285,5290,449015
20200630,0958,5290,5290,5285,5290,124898
20200630,0959,5290,5290,5280,5290,255526
20200630,1000,5290,5300,5280,5300,2491306
20200630,1001,5300,5305,5270,5280,1426443
20200630,1002,5280,5280,5265,5275,1018934
20200630,1003,5275,5280,5270,5275,706538
20200630,1004,5270,5275,5265,5275,206129
20200630,1005,5275,5275,5270,5275,238002
20200630,1006,5275,5275,5260,5260,1167331
20200630,1007,5265,5265,5255,5265,1077681
20200630,1008,5265,5275,5260,5275,469333
20200630,1009,5275,5275,5265,5270,235079
20200630,1010,5270,5270,5260,5265,206148
20200630,1011,5270,5270,5255,5255,947798
20200630,1012,5260,5265,5255,5260,535143
20200630,1013,5260,5265,5250,5250,1178287
20200630,1014,5255,5255,5250,5255,171799
20200630,1015,5255,5255,5245,5250,2048821
20200630,1016,5250,5260,5245,5255,848651
20200630,1017,5260,5260,5250,5255,663394
20200630,1018,5255,5255,5250,5250,273521
20200630,1019,5255,5255,5245,5250,630904
20200630,1020,5250,5260,5250,5250,381287
20200630,1021,5255,5255,5245,5245,538024
20200630,1022,5250,5250,5240,5250,932686
20200630,1023,5245,5255,5245,5250,254369
20200630,1024,5250,5255,5245,5255,275921
20200630,1025,5250,5255,5250,5255,277431
20200630,1026,5255,5260,5250,5255,277845
20200630,1027,5260,5260,5250,5255,207486
20200630,1028,5255,5260,5250,5255,65153
20200630,1029,5255,5260,5250,5250,107220
20200630,1030,5250,5255,5245,5245,648407
20200630,1031,5245,5245,5240,5240,1624501
20200630,1032,5240,5245,5230,5240,1859121
20200630,1033,5240,5245,5235,5245,465790
20200630,1034,5245,5250,5240,5245,429113
20200630,1035,5245,5260,5245,5255,594791
20200630,1036,5260,5260,5250,5255,261897
20200630,1037,5255,5255,5240,5245,296263
20200630,1038,5245,5245,5240,5240,448024
20200630,1039,5245,5245,5235,5235,345362
20200630,1040,5240,5240,5230,5230,1438109
20200630,1041,5230,5235,5225,5230,987557
20200630,1042,5235,5235,5225,5235,504194
20200630,1043,5235,5235,5230,5235,561247
20200630,1044,5235,5245,5230,5240,749206
20200630,1045,5240,5245,5235,5245,229082
20200630,1046,5240,5250,5240,5250,788210
20200630,1047,5250,5250,5240,5245,545711
20200630,1048,5245,5250,5240,5250,92945
20200630,1049,5245,5255,5245,5255,359926
20200630,1050,5255,5265,5255,5255,1196273
20200630,1051,5250,5260,5250,5260,302181
20200630,1052,5260,5260,5250,5260,424897
20200630,1053,5255,5260,5250,5255,146347
20200630,1054,5250,5265,5250,5265,1177253
20200630,1055,5265,5275,5265,5270,998886
20200630,1056,5270,5275,5265,5275,666718
20200630,1057,5275,5275,5265,5270,445989
20200630,1058,5270,5275,5265,5270,401409
20200630,1059,5265,5275,5265,5265,538810
20200630,1100,5265,5270,5260,5265,370423
20200630,1101,5265,5270,5260,5260,255569
20200630,1102,5260,5265,5255,5255,336782
20200630,1103,5260,5260,5255,5255,166016
20200630,1104,5255,5260,5250,5255,403377
20200630,1105,5255,5255,5250,5255,226569
20200630,1106,5255,5260,5255,5255,132098
20200630,1107,5260,5265,5255,5265,190182
20200630,1108,5265,5270,5260,5270,466540
20200630,1109,5265,5270,5260,5265,216627
20200630,1110,5270,5270,5265,5265,189752
20200630,1111,5265,5270,5265,5270,57590
20200630,1112,5270,5270,5260,5265,332111
20200630,1113,5260,5270,5260,5265,146501
20200630,1114,5265,5270,5255,5260,452526
20200630,1115,5260,5260,5255,5255,155017
20200630,1116,5260,5265,5255,5265,423893
20200630,1117,5265,5270,5260,5270,236711
20200630,1118,5265,5270,5265,5270,722634
20200630,1119,5265,5280,5265,5280,902925
20200630,1120,5275,5280,5270,5280,798277
20200630,1121,5280,5280,5275,5275,500670
20200630,1122,5275,5275,5265,5275,153242
20200630,1123,5270,5280,5270,5275,409456
20200630,1124,5280,5285,5275,5280,1032850
20200630,1125,5280,5280,5270,5275,199472
20200630,1126,5275,5280,5275,5275,256023
20200630,1127,5275,5275,5270,5270,231764
20200630,1128,5275,5275,5270,5275,11976
20200630,1129,5275,5280,5270,5270,310428
20200630,1130,5270,5280,5265,5275,287747
20200630,1131,5280,5285,5270,5275,512427
20200630,1132,5275,5280,5270,5275,86717
20200630,1133,5275,5280,5270,5275,82464
20200630,1134,5275,5280,5270,5280,69497
20200630,1135,5280,5280,5275,5275,123915
20200630,1136,5275,5275,5265,5265,219323
20200630,1137,5265,5275,5265,5270,152073
20200630,1138,5270,5270,5265,5265,26780
20200630,1139,5265,5275,5265,5270,119795
20200630,1140,5270,5275,5265,5270,123621
20200630,1141,5270,5275,5270,5275,91519
20200630,1142,5275,5280,5270,5275,304525
20200630,1143,5275,5275,5270,5270,158256
20200630,1144,5270,5280,5270,5280,99711
20200630,1145,5280,5280,5275,5275,865340
20200630,1146,5275,5280,5270,5275,183048
20200630,1147,5275,5280,5270,5275,248808
20200630,1148,5275,5275,5270,5275,42060
20200630,1149,5275,5275,5270,5270,15243
20200630,1150,5270,5280,5270,5275,204086
20200630,1151,5280,5280,5270,5275,79937
20200630,1152,5275,5275,5265,5270,529799
20200630,1153,5270,5270,5260,5265,570436
20200630,1154,5270,5270,5260,5270,225699
20200630,1155,5270,5270,5260,5265,195500
20200630,1156,5265,5265,5260,5265,34150
20200630,1157,5265,5270,5260,5270,267038
20200630,1158,5270,5270,5265,5265,13984
20200630,1159,5270,5275,5265,5270,162380
20200630,1200,5270,5270,5265,5270,67727
20200630,1201,5265,5270,5260,5265,308354
20200630,1202,5270,5270,5265,5270,40586
20200630,1203,5270,5270,5265,5270,8572
20200630,1204,5265,5270,5265,5270,212451
20200630,1205,5270,5270,5265,5265,273728
20200630,1206,5265,5275,5260,5275,239255
20200630,1207,5270,5275,5265,5275,155962
20200630,1208,5275,5275,5265,5275,78520
20200630,1209,5270,5275,5270,5275,10485
20200630,1210,5275,5275,5270,5275,226465
20200630,1211,5275,5275,5270,5270,120491
20200630,1212,5275,5275,5265,5265,122785
20200630,1213,5270,5275,5265,5270,86172
20200630,1214,5270,5270,5260,5265,269690
20200630,1215,5265,5270,5265,5265,138136
20200630,1216,5265,5265,5260,5265,77139
20200630,1217,5265,5265,5260,5265,144175
20200630,1218,5265,5265,5260,5260,376549
20200630,1219,5265,5265,5260,5260,146761
20200630,1220,5260,5265,5255,5265,189817
20200630,1221,5260,5265,5255,5260,97798
20200630,1222,5260,5265,5255,5255,242355
20200630,1223,5260,5260,5255,5255,18396
20200630,1224,5260,5260,5255,5255,32729
20200630,1225,5255,5260,5250,5255,527150
20200630,1226,5250,5255,5240,5245,1533557
20200630,1227,5245,5250,5240,5250,276380
20200630,1228,5250,5250,5245,5250,54201
20200630,1229,5250,5250,5245,5250,85277
20200630,1230,5250,5255,5245,5250,430961
20200630,1231,5250,5255,5245,5250,175119
20200630,1232,5250,5255,5245,5250,214219
20200630,1233,5250,5255,5245,5250,193792
20200630,1234,5250,5255,5250,5250,107651
20200630,1235,5250,5255,5245,5250,365286
20200630,1236,5255,5255,5240,5245,546425
20200630,1237,5245,5250,5240,5245,130975
20200630,1238,5245,5250,5245,5250,97271
20200630,1239,5250,5250,5245,5250,414944
20200630,1240,5245,5250,5240,5245,293701
20200630,1241,5240,5250,5240,5250,69042
20200630,1242,5245,5250,5245,5250,96505
20200630,1243,5250,5250,5245,5250,82768
20200630,1244,5250,5250,5245,5245,21046
20200630,1245,5250,5250,5245,5250,87313
20200630,1246,5250,5250,5240,5245,512174
20200630,1247,5245,5250,5240,5250,498087
20200630,1248,5250,5250,5240,5245,106062
20200630,1249,5250,5250,5240,5245,141646
20200630,1250,5245,5245,5240,5240,818706
20200630,1251,5245,5245,5240,5245,328800
20200630,1252,5240,5245,5240,5245,251168
20200630,1253,5245,5255,5245,5250,293896
20200630,1254,5250,5255,5245,5250,250510
20200630,1255,5250,5250,5245,5250,75696
20200630,1256,5250,5250,5240,5250,188633
20200630,1257,5245,5250,5240,5240,509451
20200630,1258,5240,5245,5235,5245,132686
20200630,1259,5240,5245,5240,5245,145694
20200630,1300,5245,5245,5240,5240,174651
20200630,1301,5240,5240,5230,5235,1138059
20200630,1302,5235,5235,5230,5235,228392
20200630,1303,5235,5240,5230,5235,540900
20200630,1304,5240,5240,5235,5240,102772
20200630,1305,5240,5240,5235,5240,71567
20200630,1306,5240,5240,5235,5240,503164
20200630,1307,5240,5245,5235,5240,613805
20200630,1308,5240,5245,5240,5240,244221
20200630,1309,5240,5240,5235,5235,89075
20200630,1310,5235,5240,5230,5235,610654
20200630,1311,5240,5240,5235,5240,47063
20200630,1312,5235,5245,5235,5245,263962
20200630,1313,5240,5245,5240,5245,43722
20200630,1314,5240,5245,5240,5240,193278
20200630,1315,5245,5245,5240,5240,139154
20200630,1316,5240,5245,5240,5245,52291
20200630,1317,5245,5245,5240,5240,175620
20200630,1318,5245,5245,5240,5245,570224
20200630,1319,5240,5245,5240,5245,35184
20200630,1320,5240,5245,5240,5245,34793
20200630,1321,5245,5250,5240,5250,435770
20200630,1322,5250,5250,5240,5245,135516
20200630,1323,5245,5245,5245,5245,66315
20200630,1324,5245,5245,5240,5245,36332
20200630,1325,5245,5250,5240,5245,312464
20200630,1326,5245,5245,5240,5240,349097
20200630,1327,5245,5245,5240,5245,22406
20200630,1328,5245,5245,5240,5245,242384
20200630,1329,5245,5245,5240,5240,184417
20200630,1330,5245,5245,5240,5245,20240
20200630,1331,5240,5240,5230,5240,920096
20200630,1332,5245,5245,5240,5245,53688
20200630,1333,5240,5245,5240,5240,164743
20200630,1334,5245,5245,5235,5240,43563
20200630,1335,5240,5245,5235,5245,252153
20200630,1336,5240,5245,5240,5245,7394
20200630,1337,5240,5245,5235,5240,133083
20200630,1338,5240,5240,5230,5235,499153
20200630,1339,5240,5240,5230,5235,618251
20200630,1340,5235,5240,5230,5230,134593
20200630,1341,5230,5235,5230,5230,666337
20200630,1342,5230,5235,5225,5230,346705
20200630,1343,5230,5235,5225,5230,403800
20200630,1344,5230,5235,5225,5230,244691
20200630,1345,5235,5235,5225,5230,290311
20200630,1346,5235,5235,5225,5230,116507
20200630,1347,5230,5230,5225,5230,113492
20200630,1348,5225,5230,5225,5225,67724
20200630,1349,5230,5230,5225,5225,107120
20200630,1350,5230,5230,5210,5215,2869556
20200630,1351,5215,5220,5210,5220,1458088
20200630,1352,5220,5220,5215,5215,491724
20200630,1353,5220,5220,5215,5215,471473
20200630,1354,5215,5220,5215,5220,80042
20200630,1355,5220,5220,5215,5220,132860
20200630,1356,5215,5220,5210,5215,509838
20200630,1357,5215,5215,5210,5215,167861
20200630,1358,5215,5220,5210,5215,1056288
20200630,1359,5215,5220,5210,5220,218268
20200630,1400,5220,5220,5215,5220,196300
20200630,1401,5220,5230,5215,5225,1056733
20200630,1402,5225,5225,5220,5225,179735
20200630,1403,5220,5225,5215,5220,382832
20200630,1404,5220,5220,5215,5220,619350
20200630,1405,5215,5220,5205,5210,747496
20200630,1406,5215,5215,5210,5215,149947
20200630,1407,5215,5215,5210,5215,39407
20200630,1408,5215,5215,5210,5215,235383
20200630,1409,5215,5220,5210,5220,104463
20200630,1410,5220,5220,5210,5215,64589
20200630,1411,5215,5215,5210,5215,13915
20200630,1412,5215,5215,5210,5215,152399
20200630,1413,5215,5220,5210,5220,56658
20200630,1414,5220,5220,5215,5220,24078
20200630,1415,5220,5220,5210,5215,136570
20200630,1416,5215,5215,5210,5215,45121
20200630,1417,5210,5215,5210,5215,67278
20200630,1418,5215,5215,5210,5215,182581
20200630,1419,5215,5215,5210,5210,675823
20200630,1420,5210,5215,5210,5215,32952
20200630,1421,5215,5215,5210,5210,36906
20200630,1422,5210,5215,5205,5210,564463
20200630,1423,5215,5220,5210,5220,217180
20200630,1424,5220,5220,5210,5215,139929
20200630,1425,5220,5220,5215,5215,27966
20200630,1426,5220,5225,5215,5225,329004
20200630,1427,5225,5225,5215,5220,211589
20200630,1428,5220,5225,5215,5225,558372
20200630,1429,5225,5225,5215,5225,181062
20200630,1430,5225,5230,5220,5230,269903
20200630,1431,5225,5235,5220,5230,459956
20200630,1432,5230,5230,5225,5230,169436
20200630,1433,5225,5240,5225,5235,861125
20200630,1434,5235,5240,5235,5235,122655
20200630,1435,5240,5240,5230,5230,501117
20200630,1436,5230,5235,5230,5235,280757
20200630,1437,5235,5245,5235,5240,576227
20200630,1438,5240,5250,5235,5250,1343285
20200630,1439,5250,5255,5245,5250,886632
20200630,1440,5250,5280,5245,5280,4329791
20200630,1441,5275,5285,5270,5275,3238334
20200630,1442,5275,5280,5265,5275,926306
20200630,1443,5275,5280,5270,5270,486994
20200630,1444,5270,5275,5265,5270,644103
20200630,1445,5265,5275,5265,5275,980001
20200630,1446,5275,5280,5265,5275,1080981
20200630,1447,5275,5280,5265,5275,464822
20200630,1448,5275,5290,5275,5280,1916948
20200630,1449,5280,5285,5270,5270,540580
20200630,1450,5270,5275,5270,5275,967726
20200630,1451,5275,5285,5275,5280,802565
20200630,1452,5280,5295,5280,5285,1829642
20200630,1453,5290,5305,5285,5295,2320410
20200630,1454,5295,5300,5280,5295,1282372
20200630,1455,5300,5310,5290,5300,1344456
20200630,1456,5300,5305,5290,5300,899822
20200630,1457,5300,5315,5300,5310,1744629
20200630,1458,5310,5320,5305,5315,1495884
20200630,1459,5310,5315,5305,5310,533796
20200630,1500,5305,5320,5305,5315,1130250
20200630,1501,5315,5320,5295,5305,1149508
20200630,1502,5305,5310,5295,5300,453782
20200630,1503,5300,5310,5300,5300,558642
20200630,1504,5300,5320,5295,5315,1642035
20200630,1505,5315,5320,5300,5310,744797
20200630,1506,5315,5315,5305,5310,546625
20200630,1507,5310,5315,5305,5310,289106
20200630,1508,5310,5320,5310,5315,814190
20200630,1509,5320,5325,5315,5325,1752981
20200630,1510,5325,5335,5320,5330,1097689
20200630,1511,5330,5340,5325,5335,1121885
20200630,1512,5340,5345,5330,5330,1385115
20200630,1513,5335,5335,5320,5320,1051309
20200630,1514,5320,5325,5315,5320,592412
20200630,1515,5320,5320,5305,5305,1177657
20200630,1516,5305,5315,5305,5310,1395444
20200630,1517,5310,5325,5310,5325,871925
20200630,1518,5320,5325,5315,5315,780307
20200630,1519,5315,5325,5315,5320,692597
20200630,1520,5320,5320,5310,5315,1072220
20200630,1530,5335,5335,5335,5335,2721517