날짜,시간,시가,고가,저가,종가,거래량
20200529,0901,11055,11090,11055,11080,718207
20200529,0902,11080,11080,11050,11060,498937
20200529,0903,11060,11060,11040,11055,272882
20200529,0904,11050,11095,11050,11080,492911
20200529,0905,11080,11095,11070,11090,266628
20200529,0906,11090,11110,11080,11105,324779
20200529,0907,11105,11110,11075,11085,497153
20200529,0908,11080,11095,11055,11055,535475
20200529,0909,11055,11065,11050,11050,299170
20200529,0910,11050,11055,11025,11035,567046
20200529,0911,11035,11040,11020,11035,285224
20200529,0912,11035,11070,11035,11065,300366
20200529,0913,11065,11070,11040,11060,190289
20200529,0914,11055,11070,11025,11025,229569
20200529,0915,11030,11045,11025,11035,334572
20200529,0916,11040,11055,11025,11050,220222
20200529,0917,11050,11055,11020,11025,287344
20200529,0918,11025,11045,11020,11035,128792
20200529,0919,11035,11040,11025,11025,182938
20200529,0920,11025,11030,11015,11025,293608
20200529,0921,11030,11055,11025,11050,192774
20200529,0922,11050,11060,11040,11055,429126
20200529,0923,11060,11065,11050,11060,455879
20200529,0924,11060,11065,11055,11065,199526
20200529,0925,11065,11080,11065,11075,251573
20200529,0926,11075,11110,11075,11105,518410
20200529,0927,11100,11105,11080,11090,223584
20200529,0928,11090,11105,11085,11090,170905
20200529,0929,11090,11095,11085,11095,100992
20200529,0930,11100,11100,11085,11090,111203
20200529,0931,11095,11125,11090,11120,232349
20200529,0932,11125,11125,11105,11115,190235
20200529,0933,11110,11135,11105,11125,234723
20200529,0934,11125,11135,11115,11120,245675
20200529,0935,11120,11120,11100,11115,297632
20200529,0936,11110,11125,11110,11115,117659
20200529,0937,11115,11140,11110,11135,221511
20200529,0938,11135,11140,11115,11125,119699
20200529,0939,11125,11135,11120,11130,125138
20200529,0940,11130,11145,11130,11140,140891
20200529,0941,11140,11160,11140,11155,213463
20200529,0942,11155,11160,11145,11150,179210
20200529,0943,11145,11165,11145,11150,159659
20200529,0944,11155,11160,11140,11145,284899
20200529,0945,11145,11145,11120,11125,239790
20200529,0946,11125,11140,11120,11130,126000
20200529,0947,11125,11150,11125,11145,136505
20200529,0948,11150,11155,11120,11125,139576
20200529,0949,11125,11140,11125,11135,89481
20200529,0950,11135,11135,11115,11115,135420
20200529,0951,11115,11135,11115,11130,106559
20200529,0952,11125,11130,11110,11110,239054
20200529,0953,11110,11110,11090,11090,218921
20200529,0954,11085,11090,11070,11075,254302
20200529,0955,11075,11085,11075,11075,159206
20200529,0956,11070,11080,11060,11060,335658
20200529,0957,11060,11060,11035,11040,361681
20200529,0958,11040,11040,11025,11035,356303
20200529,0959,11030,11050,11025,11040,501101
20200529,1000,11040,11045,11020,11020,377278
20200529,1001,11020,11035,11005,11010,526722
20200529,1002,11010,11040,11005,11035,331227
20200529,1003,11035,11050,11030,11045,213065
20200529,1004,11050,11050,11035,11050,418366
20200529,1005,11050,11055,11035,11045,175479
20200529,1006,11045,11050,11040,11040,324364
20200529,1007,11040,11045,11030,11035,139925
20200529,1008,11035,11040,11020,11020,197917
20200529,1009,11020,11020,10985,10995,704542
20200529,1010,10995,11000,10985,10990,321641
20200529,1011,10990,11000,10970,10970,402369
20200529,1012,10970,10980,10960,10960,403513
20200529,1013,10965,10965,10950,10955,515150
20200529,1014,10955,10960,10945,10955,509826
20200529,1015,10960,10965,10950,10955,327359
20200529,1016,10955,10960,10940,10950,435482
20200529,1017,10950,10980,10945,10975,527951
20200529,1018,10975,10990,10975,10990,566792
20200529,1019,10995,11005,10985,11005,466977
20200529,1020,11000,11010,10990,10990,391677
20200529,1021,10990,11000,10985,10995,161764
20200529,1022,10995,10995,10965,10975,312639
20200529,1023,10970,10995,10960,10995,317662
20200529,1024,10995,11025,10995,11020,363173
20200529,1025,11020,11030,11000,11020,443629
20200529,1026,11025,11030,11015,11025,275723
20200529,1027,11025,11030,11010,11025,267906
20200529,1028,11025,11025,11015,11015,124076
20200529,1029,11015,11030,11015,11025,184476
20200529,1030,11025,11035,11015,11030,144004
20200529,1031,11030,11040,11015,11035,135208
20200529,1032,11035,11045,11025,11045,276270
20200529,1033,11040,11065,11035,11060,434180
20200529,1034,11060,11070,11055,11055,382422
20200529,1035,11060,11065,11040,11050,179754
20200529,1036,11050,11065,11040,11045,191433
20200529,1037,11040,11060,11030,11050,281698
20200529,1038,11050,11070,11050,11065,194225
20200529,1039,11060,11070,11055,11060,263301
20200529,1040,11060,11065,11055,11055,92049
20200529,1041,11060,11075,11050,11070,288767
20200529,1042,11070,11075,11055,11065,111284
20200529,1043,11065,11075,11060,11065,105319
20200529,1044,11060,11065,11045,11045,193159
20200529,1045,11045,11045,11030,11035,166025
20200529,1046,11035,11065,11035,11060,163796
20200529,1047,11065,11075,11055,11070,202851
20200529,1048,11070,11080,11065,11075,271035
20200529,1049,11075,11115,11075,11105,455951
20200529,1050,11110,11110,11095,11095,303530
20200529,1051,11100,11115,11100,11115,393437
20200529,1052,11115,11120,11095,11100,138550
20200529,1053,11100,11110,11085,11100,167051
20200529,1054,11100,11110,11095,11105,310008
20200529,1055,11105,11120,11090,11095,299799
20200529,1056,11100,11105,11085,11085,141618
20200529,1057,11090,11105,11085,11105,141583
20200529,1058,11105,11110,11095,11105,106377
20200529,1059,11105,11105,11090,11090,75475
20200529,1100,11090,11095,11080,11085,83785
20200529,1101,11090,11105,11085,11105,93168
20200529,1102,11105,11110,11095,11100,96752
20200529,1103,11100,11105,11085,11085,83711
20200529,1104,11085,11090,11075,11080,119369
20200529,1105,11080,11090,11070,11080,180897
20200529,1106,11080,11090,11080,11080,53655
20200529,1107,11080,11085,11075,11075,96683
20200529,1108,11075,11075,11060,11065,153647
20200529,1109,11060,11075,11060,11075,42286
20200529,1110,11075,11105,11075,11100,116992
20200529,1111,11100,11105,11090,11095,169345
20200529,1112,11100,11105,11095,11105,151607
20200529,1113,11105,11110,11095,11095,62703
20200529,1114,11095,11105,11080,11090,78861
20200529,1115,11085,11090,11070,11075,97313
20200529,1116,11075,11080,11055,11060,180715
20200529,1117,11055,11080,11055,11070,131532
20200529,1118,11070,11100,11070,11095,124625
20200529,1119,11095,11120,11095,11105,454060
20200529,1120,11110,11125,11110,11110,268091
20200529,1121,11115,11120,11105,11115,64677
20200529,1122,11120,11125,11115,11115,155926
20200529,1123,11115,11130,11115,11120,113016
20200529,1124,11115,11125,11115,11115,64315
20200529,1125,11115,11125,11110,11115,161015
20200529,1126,11115,11125,11110,11115,59269
20200529,1127,11115,11115,11100,11110,69801
20200529,1128,11115,11125,11105,11125,293475
20200529,1129,11130,11135,11125,11130,144480
20200529,1130,11130,11130,11115,11115,168445
20200529,1131,11120,11130,11115,11120,86479
20200529,1132,11120,11125,11110,11120,59144
20200529,1133,11120,11145,11120,11140,218129
20200529,1134,11140,11150,11135,11135,361473
20200529,1135,11135,11145,11125,11130,130637
20200529,1136,11135,11135,11120,11130,72708
20200529,1137,11130,11135,11125,11125,136107
20200529,1138,11130,11135,11125,11130,63331
20200529,1139,11130,11135,11125,11130,84753
20200529,1140,11130,11150,11130,11145,211333
20200529,1141,11145,11150,11135,11150,242421
20200529,1142,11150,11150,11130,11130,136933
20200529,1143,11140,11145,11135,11140,126785
20200529,1144,11140,11140,11125,11130,177511
20200529,1145,11125,11140,11120,11140,66293
20200529,1146,11135,11140,11120,11125,89209
20200529,1147,11125,11125,11115,11120,161188
20200529,1148,11125,11130,11110,11115,125397
20200529,1149,11110,11130,11110,11130,76524
20200529,1150,11130,11135,11125,11130,25959
20200529,1151,11130,11145,11125,11130,110385
20200529,1152,11130,11130,11115,11120,50130
20200529,1153,11120,11125,11115,11115,86338
20200529,1154,11120,11130,11120,11120,45466
20200529,1155,11125,11140,11115,11140,362601
20200529,1156,11140,11145,11125,11140,33875
20200529,1157,11140,11145,11135,11140,191079
20200529,1158,11140,11155,11140,11150,506885
20200529,1159,11150,11165,11150,11155,245345
20200529,1200,11150,11155,11145,11145,159983
20200529,1201,11155,11160,11145,11150,33575
20200529,1202,11150,11155,11145,11150,78398
20200529,1203,11150,11150,11125,11135,185110
20200529,1204,11130,11140,11125,11130,86177
20200529,1205,11130,11130,11115,11115,97802
20200529,1206,11120,11120,11110,11110,190690
20200529,1207,11110,11115,11105,11110,146040
20200529,1208,11105,11115,11105,11110,272743
20200529,1209,11110,11115,11100,11115,297395
20200529,1210,11115,11115,11090,11100,135366
20200529,1211,11100,11105,11095,11095,54561
20200529,1212,11095,11100,11090,11100,55946
20200529,1213,11095,11100,11085,11090,167814
20200529,1214,11090,11105,11090,11100,26627
20200529,1215,11100,11110,11095,11095,106611
20200529,1216,11095,11100,11085,11090,129843
20200529,1217,11090,11100,11085,11085,50635
20200529,1218,11085,11100,11085,11090,95141
20200529,1219,11085,11095,11085,11095,140785
20200529,1220,11095,11095,11085,11090,39274
20200529,1221,11090,11100,11080,11095,98483
20200529,1222,11095,11105,11090,11105,84090
20200529,1223,11105,11105,11100,11105,55619
20200529,1224,11100,11115,11095,11115,63054
20200529,1225,11115,11125,11115,11120,180049
20200529,1226,11120,11120,11110,11120,46557
20200529,1227,11115,11120,11110,11115,39217
20200529,1228,11120,11120,11110,11110,71655
20200529,1229,11110,11110,11100,11100,92693
20200529,1230,11105,11105,11090,11100,68942
20200529,1231,11100,11100,11090,11100,91118
20200529,1232,11100,11105,11095,11095,46146
20200529,1233,11095,11110,11090,11110,202961
20200529,1234,11105,11110,11105,11110,40860
20200529,1235,11105,11115,11105,11110,75471
20200529,1236,11110,11115,11105,11105,106968
20200529,1237,11105,11120,11105,11105,51449
20200529,1238,11105,11110,11100,11100,41047
20200529,1239,11095,11105,11090,11100,56968
20200529,1240,11100,11100,11090,11095,74113
20200529,1241,11095,11100,11090,11095,30339
20200529,1242,11095,11095,11085,11085,66433
20200529,1243,11085,11090,11080,11080,294679
20200529,1244,11080,11080,11070,11070,491217
20200529,1245,11065,11070,11060,11065,144996
20200529,1246,11065,11080,11065,11080,161878
20200529,1247,11080,11080,11055,11060,206138
20200529,1248,11065,11070,11060,11070,52821
20200529,1249,11070,11075,11065,11075,28376
20200529,1250,11075,11085,11075,11075,73620
20200529,1251,11075,11075,11065,11075,68243
20200529,1252,11070,11075,11070,11070,15528
20200529,1253,11070,11075,11055,11060,85132
20200529,1254,11065,11065,11055,11055,23766
20200529,1255,11060,11070,11050,11065,359970
20200529,1256,11065,11070,11060,11060,61975
20200529,1257,11055,11060,11050,11055,132262
20200529,1258,11050,11060,11050,11060,40939
20200529,1259,11055,11075,11055,11070,100487
20200529,1300,11070,11070,11060,11070,34789
20200529,1301,11070,11085,11065,11085,95855
20200529,1302,11080,11085,11075,11080,220159
20200529,1303,11080,11085,11075,11075,169911
20200529,1304,11075,11080,11070,11075,59577
20200529,1305,11075,11080,11065,11075,117606
20200529,1306,11075,11075,11060,11060,94468
20200529,1307,11065,11080,11060,11075,48333
20200529,1308,11075,11080,11070,11075,12625
20200529,1309,11075,11085,11075,11075,104988
20200529,1310,11075,11080,11070,11075,95389
20200529,1311,11080,11080,11070,11075,37802
20200529,1312,11070,11080,11070,11075,35889
20200529,1313,11070,11080,11065,11075,32565
20200529,1314,11080,11085,11075,11075,65138
20200529,1315,11080,11080,11070,11075,27511
20200529,1316,11075,11075,11055,11055,238887
20200529,1317,11055,11055,11035,11040,225799
20200529,1318,11040,11045,11030,11040,213075
20200529,1319,11040,11050,11035,11045,131890
20200529,1320,11040,11045,11035,11045,63552
20200529,1321,11045,11050,11040,11040,99686
20200529,1322,11040,11040,11025,11030,197025
20200529,1323,11030,11040,11020,11025,79734
20200529,1324,11025,11030,11010,11025,155251
20200529,1325,11030,11045,11030,11040,148764
20200529,1326,11045,11045,11035,11040,127227
20200529,1327,11035,11045,11035,11040,107378
20200529,1328,11040,11040,11020,11030,127292
20200529,1329,11025,11035,11020,11025,58112
20200529,1330,11030,11030,11005,11005,210223
20200529,1331,11005,11025,11000,11025,320799
20200529,1332,11025,11045,11020,11035,212601
20200529,1333,11035,11045,11030,11035,208673
20200529,1334,11035,11050,11030,11045,100108
20200529,1335,11045,11050,11040,11050,88445
20200529,1336,11050,11050,11040,11050,65721
20200529,1337,11045,11055,11045,11050,111415
20200529,1338,11050,11050,11040,11045,72594
20200529,1339,11045,11075,11045,11075,364637
20200529,1340,11075,11080,11070,11070,188857
20200529,1341,11070,11075,11065,11065,68954
20200529,1342,11065,11080,11065,11070,110390
20200529,1343,11075,11075,11060,11070,88151
20200529,1344,11070,11075,11055,11065,123875
20200529,1345,11070,11070,11065,11065,33674
20200529,1346,11070,11080,11065,11070,179524
20200529,1347,11070,11070,11060,11065,89408
20200529,1348,11065,11070,11060,11070,12696
20200529,1349,11070,11085,11065,11075,134329
20200529,1350,11080,11085,11070,11075,35723
20200529,1351,11075,11080,11070,11075,84459
20200529,1352,11075,11085,11075,11085,92568
20200529,1353,11085,11085,11075,11080,67118
20200529,1354,11080,11095,11075,11085,190718
20200529,1355,11090,11100,11085,11095,182175
20200529,1356,11095,11100,11090,11095,87053
20200529,1357,11090,11100,11090,11100,193489
20200529,1358,11095,11115,11095,11115,574571
20200529,1359,11115,11125,11110,11120,201789
20200529,1400,11120,11135,11120,11130,576900
20200529,1401,11135,11135,11110,11110,198046
20200529,1402,11115,11130,11115,11130,200296
20200529,1403,11130,11140,11125,11125,403581
20200529,1404,11125,11140,11125,11135,393041
20200529,1405,11135,11145,11125,11140,155885
20200529,1406,11140,11155,11135,11155,770172
20200529,1407,11155,11170,11145,11165,552161
20200529,1408,11160,11175,11155,11175,323165
20200529,1409,11170,11180,11160,11160,237971
20200529,1410,11160,11170,11155,11165,275704
20200529,1411,11165,11175,11160,11175,427065
20200529,1412,11175,11190,11170,11190,282409
20200529,1413,11185,11190,11165,11175,308823
20200529,1414,11175,11185,11170,11185,118936
20200529,1415,11185,11190,11175,11180,223252
20200529,1416,11180,11190,11175,11185,176336
20200529,1417,11185,11200,11185,11195,298005
20200529,1418,11190,11195,11180,11185,218270
20200529,1419,11185,11215,11185,11210,496254
20200529,1420,11210,11210,11180,11185,326920
20200529,1421,11180,11205,11180,11205,226266
20200529,1422,11205,11205,11190,11200,149623
20200529,1423,11200,11205,11195,11200,108087
20200529,1424,11200,11210,11200,11205,130065
20200529,1425,11210,11225,11200,11205,390429
20200529,1426,11205,11210,11185,11195,372292
20200529,1427,11195,11205,11195,11195,518767
20200529,1428,11195,11215,11190,11210,162730
20200529,1429,11210,11225,11205,11225,449993
20200529,1430,11225,11240,11205,11235,420599
20200529,1431,11240,11245,11220,11220,317315
20200529,1432,11220,11235,11220,11225,200110
20200529,1433,11220,11265,11220,11260,612122
20200529,1434,11260,11270,11255,11260,232006
20200529,1435,11260,11275,11255,11270,312807
20200529,1436,11270,11285,11270,11275,243385
20200529,1437,11270,11275,11255,11265,261952
20200529,1438,11270,11285,11255,11260,269550
20200529,1439,11260,11265,11245,11260,203093
20200529,1440,11260,11270,11255,11265,203010
20200529,1441,11270,11275,11255,11260,247437
20200529,1442,11260,11265,11240,11250,199686
20200529,1443,11250,11260,11240,11245,187048
20200529,1444,11245,11250,11235,11240,232598
20200529,1445,11240,11250,11235,11235,294761
20200529,1446,11235,11235,11215,11220,270636
20200529,1447,11220,11235,11210,11230,400956
20200529,1448,11235,11245,11225,11245,164761
20200529,1449,11245,11250,11225,11230,194639
20200529,1450,11230,11245,11220,11240,199974
20200529,1451,11240,11250,11230,11250,349153
20200529,1452,11245,11255,11235,11235,339216
20200529,1453,11235,11245,11235,11235,125358
20200529,1454,11240,11245,11225,11235,166792
20200529,1455,11230,11230,11220,11225,90876
20200529,1456,11220,11220,11210,11210,93320
20200529,1457,11210,11240,11210,11240,467721
20200529,1458,11235,11235,11210,11230,185731
20200529,1459,11230,11235,11220,11220,32163
20200529,1500,11220,11225,11195,11200,308574
20200529,1501,11200,11240,11195,11230,402913
20200529,1502,11230,11250,11215,11240,334367
20200529,1503,11245,11250,11240,11250,352696
20200529,1504,11250,11265,11240,11265,537805
20200529,1505,11265,11275,11260,11270,460251
20200529,1506,11270,11275,11260,11260,447734
20200529,1507,11260,11265,11245,11245,125124
20200529,1508,11245,11255,11235,11240,121777
20200529,1509,11235,11245,11210,11225,193729
20200529,1510,11220,11230,11210,11215,175824
20200529,1511,11215,11230,11210,11225,93072
20200529,1512,11220,11230,11210,11230,132118
20200529,1513,11230,11235,11225,11230,57877
20200529,1514,11235,11245,11230,11240,103746
20200529,1515,11240,11245,11235,11240,144069
20200529,1516,11240,11245,11235,11240,63968
20200529,1517,11245,11245,11220,11220,468444
20200529,1518,11225,11230,11200,11205,115017
20200529,1519,11205,11205,11195,11195,233832
20200529,1520,11195,11200,11180,11180,140183
20200529,1530,11160,11160,11160,11160,494626