날짜,시간,시가,고가,저가,종가,거래량
20210629,0901,29385,29410,29370,29400,369965
20210629,0902,29405,29415,29330,29335,330056
20210629,0903,29330,29330,29290,29315,110020
20210629,0904,29315,29325,29280,29295,84150
20210629,0905,29295,29295,29250,29260,100538
20210629,0906,29260,29290,29255,29260,46665
20210629,0907,29250,29265,29220,29265,88024
20210629,0908,29265,29295,29240,29290,64758
20210629,0909,29295,29295,29260,29275,14560
20210629,0910,29275,29290,29270,29290,37346
20210629,0911,29290,29295,29270,29290,39851
20210629,0912,29285,29285,29245,29245,53310
20210629,0913,29255,29270,29240,29265,34474
20210629,0914,29265,29265,29250,29255,9662
20210629,0915,29260,29275,29255,29260,15866
20210629,0916,29255,29255,29225,29225,64501
20210629,0917,29225,29230,29180,29215,177688
20210629,0918,29210,29240,29210,29230,25990
20210629,0919,29225,29255,29220,29255,48554
20210629,0920,29255,29265,29240,29265,37235
20210629,0921,29255,29260,29210,29210,52507
20210629,0922,29210,29230,29195,29225,35775
20210629,0923,29225,29230,29205,29220,24998
20210629,0924,29220,29235,29210,29225,32244
20210629,0925,29220,29220,29170,29185,237391
20210629,0926,29180,29190,29160,29165,60074
20210629,0927,29160,29170,29150,29165,70539
20210629,0928,29160,29180,29155,29175,76699
20210629,0929,29175,29200,29155,29180,183411
20210629,0930,29175,29200,29175,29180,130966
20210629,0931,29180,29190,29170,29180,17501
20210629,0932,29185,29210,29180,29205,33616
20210629,0933,29195,29210,29190,29190,13988
20210629,0934,29190,29195,29165,29185,40258
20210629,0935,29185,29190,29170,29185,18756
20210629,0936,29190,29190,29165,29175,17318
20210629,0937,29175,29185,29140,29155,159059
20210629,0938,29155,29160,29115,29115,75559
20210629,0939,29120,29150,29110,29150,125068
20210629,0940,29145,29150,29125,29140,11061
20210629,0941,29140,29145,29115,29120,27396
20210629,0942,29115,29130,29115,29130,34321
20210629,0943,29130,29140,29120,29135,39928
20210629,0944,29140,29160,29135,29145,65202
20210629,0945,29145,29165,29140,29150,77369
20210629,0946,29155,29165,29140,29150,18663
20210629,0947,29145,29160,29140,29150,14795
20210629,0948,29145,29155,29135,29145,23731
20210629,0949,29150,29150,29125,29125,20201
20210629,0950,29120,29140,29120,29125,49810
20210629,0951,29125,29150,29120,29135,37221
20210629,0952,29135,29155,29120,29145,35614
20210629,0953,29150,29150,29135,29145,40447
20210629,0954,29145,29160,29145,29155,22913
20210629,0955,29150,29175,29150,29170,137005
20210629,0956,29170,29180,29165,29175,32679
20210629,0957,29170,29175,29160,29160,16008
20210629,0958,29160,29170,29155,29165,12600
20210629,0959,29165,29170,29160,29165,4177
20210629,1000,29160,29170,29155,29170,10487
20210629,1001,29165,29165,29140,29165,47364
20210629,1002,29165,29165,29145,29150,9064
20210629,1003,29150,29160,29145,29160,14525
20210629,1004,29150,29175,29145,29170,39668
20210629,1005,29170,29175,29155,29175,12886
20210629,1006,29170,29175,29160,29170,26942
20210629,1007,29175,29185,29165,29185,13588
20210629,1008,29180,29185,29170,29170,19112
20210629,1009,29170,29175,29155,29160,22442
20210629,1010,29165,29165,29155,29160,33399
20210629,1011,29155,29155,29135,29135,55381
20210629,1012,29130,29135,29080,29100,275085
20210629,1013,29095,29105,29090,29105,65905
20210629,1014,29100,29115,29100,29110,45828
20210629,1015,29110,29120,29105,29115,24708
20210629,1016,29115,29115,29095,29115,24174
20210629,1017,29110,29135,29105,29135,62662
20210629,1018,29135,29145,29125,29145,56480
20210629,1019,29145,29220,29145,29185,155185
20210629,1020,29190,29215,29185,29200,72430
20210629,1021,29200,29215,29195,29215,37859
20210629,1022,29205,29220,29195,29200,56196
20210629,1023,29200,29205,29185,29195,34011
20210629,1024,29190,29200,29180,29190,20691
20210629,1025,29190,29195,29185,29190,10286
20210629,1026,29190,29195,29175,29190,13057
20210629,1027,29195,29200,29190,29190,13887
20210629,1028,29190,29205,29190,29200,28347
20210629,1029,29195,29215,29190,29210,40466
20210629,1030,29205,29210,29195,29200,14063
20210629,1031,29200,29205,29190,29190,13061
20210629,1032,29190,29205,29185,29205,23359
20210629,1033,29205,29215,29195,29210,22368
20210629,1034,29205,29215,29205,29215,12184
20210629,1035,29215,29215,29185,29185,28228
20210629,1036,29185,29195,29165,29180,26067
20210629,1037,29180,29180,29170,29175,45443
20210629,1038,29175,29180,29170,29180,6715
20210629,1039,29180,29185,29170,29185,5606
20210629,1040,29175,29185,29170,29175,13264
20210629,1041,29175,29175,29150,29155,68471
20210629,1042,29155,29160,29140,29145,22195
20210629,1043,29145,29150,29140,29140,15426
20210629,1044,29145,29150,29135,29140,57655
20210629,1045,29140,29160,29135,29155,14385
20210629,1046,29155,29165,29145,29150,83659
20210629,1047,29150,29160,29145,29160,10232
20210629,1048,29155,29160,29135,29140,12666
20210629,1049,29135,29140,29110,29110,64927
20210629,1050,29110,29115,29105,29110,46969
20210629,1051,29115,29115,29075,29080,132044
20210629,1052,29080,29080,29070,29075,53984
20210629,1053,29075,29100,29075,29095,38065
20210629,1054,29095,29120,29095,29115,58251
20210629,1055,29115,29125,29105,29115,33885
20210629,1056,29110,29115,29105,29110,19252
20210629,1057,29110,29120,29105,29115,13372
20210629,1058,29120,29125,29110,29115,81510
20210629,1059,29115,29125,29105,29120,27066
20210629,1100,29120,29130,29115,29125,15802
20210629,1101,29125,29125,29115,29120,16896
20210629,1102,29120,29125,29115,29120,31001
20210629,1103,29120,29125,29120,29120,3809
20210629,1104,29125,29125,29110,29115,13042
20210629,1105,29115,29120,29115,29120,7355
20210629,1106,29125,29135,29120,29125,17513
20210629,1107,29130,29135,29115,29115,10519
20210629,1108,29115,29130,29105,29125,49187
20210629,1109,29125,29145,29120,29140,27591
20210629,1110,29145,29150,29130,29135,25398
20210629,1111,29140,29150,29135,29145,22164
20210629,1112,29145,29155,29140,29150,23714
20210629,1113,29150,29150,29130,29135,32855
20210629,1114,29135,29135,29125,29130,49284
20210629,1115,29130,29130,29120,29125,9786
20210629,1116,29125,29130,29115,29115,6632
20210629,1117,29120,29125,29110,29125,15078
20210629,1118,29120,29125,29115,29115,15798
20210629,1119,29115,29115,29100,29100,38521
20210629,1120,29095,29120,29095,29115,15054
20210629,1121,29115,29130,29115,29120,21012
20210629,1122,29120,29125,29115,29125,9577
20210629,1123,29125,29130,29115,29125,8349
20210629,1124,29130,29130,29120,29120,8592
20210629,1125,29120,29130,29110,29130,31606
20210629,1126,29125,29130,29120,29120,5417
20210629,1127,29125,29125,29110,29110,5235
20210629,1128,29110,29120,29105,29115,26316
20210629,1129,29115,29115,29105,29115,10359
20210629,1130,29110,29115,29110,29110,3458
20210629,1131,29105,29110,29095,29105,31599
20210629,1132,29100,29125,29100,29120,11146
20210629,1133,29120,29120,29105,29105,5922
20210629,1134,29110,29115,29100,29105,12658
20210629,1135,29105,29105,29085,29090,26734
20210629,1136,29095,29105,29085,29095,14632
20210629,1137,29095,29095,29085,29090,18770
20210629,1138,29085,29100,29085,29095,12809
20210629,1139,29095,29110,29090,29105,22614
20210629,1140,29110,29115,29105,29105,22700
20210629,1141,29105,29110,29095,29110,7866
20210629,1142,29110,29120,29105,29120,12487
20210629,1143,29115,29125,29115,29125,21599
20210629,1144,29125,29130,29115,29115,16641
20210629,1145,29115,29120,29115,29115,4416
20210629,1146,29115,29125,29110,29125,6947
20210629,1147,29120,29125,29110,29115,5206
20210629,1148,29115,29115,29115,29115,2716
20210629,1149,29115,29115,29110,29110,1950
20210629,1150,29110,29120,29110,29120,3138
20210629,1151,29115,29125,29115,29120,11531
20210629,1152,29125,29125,29115,29115,6310
20210629,1153,29115,29120,29115,29115,10286
20210629,1154,29115,29115,29110,29115,4039
20210629,1155,29115,29125,29115,29120,17477
20210629,1156,29120,29125,29115,29125,9819
20210629,1157,29125,29135,29125,29135,18733
20210629,1158,29135,29135,29130,29130,20619
20210629,1159,29130,29130,29110,29115,21704
20210629,1200,29115,29115,29105,29115,1898
20210629,1201,29110,29125,29110,29120,23686
20210629,1202,29120,29135,29120,29135,20262
20210629,1203,29130,29140,29125,29135,16261
20210629,1204,29135,29135,29130,29135,11083
20210629,1205,29135,29135,29125,29130,15193
20210629,1206,29125,29135,29120,29130,9223
20210629,1207,29130,29140,29130,29130,9503
20210629,1208,29130,29135,29115,29120,12940
20210629,1209,29120,29120,29110,29115,13030
20210629,1210,29115,29120,29110,29120,2008
20210629,1211,29120,29120,29100,29115,36665
20210629,1212,29115,29120,29105,29120,1575
20210629,1213,29120,29135,29120,29125,8614
20210629,1214,29130,29135,29120,29135,6856
20210629,1215,29130,29130,29120,29120,1884
20210629,1216,29120,29120,29115,29120,4129
20210629,1217,29120,29125,29110,29115,7727
20210629,1218,29115,29120,29110,29110,6257
20210629,1219,29120,29120,29115,29120,1371
20210629,1220,29120,29135,29120,29130,13786
20210629,1221,29130,29135,29105,29105,14185
20210629,1222,29115,29120,29110,29115,7986
20210629,1223,29105,29110,29095,29100,27931
20210629,1224,29100,29105,29095,29095,21386
20210629,1225,29095,29095,29095,29095,6336
20210629,1226,29095,29100,29085,29095,43351
20210629,1227,29095,29095,29085,29085,7713
20210629,1228,29090,29090,29085,29085,819
20210629,1229,29090,29090,29085,29090,17528
20210629,1230,29090,29095,29085,29095,2150
20210629,1231,29095,29100,29090,29095,21721
20210629,1232,29095,29095,29090,29095,8484
20210629,1233,29095,29095,29090,29095,692
20210629,1234,29095,29095,29090,29095,465
20210629,1235,29095,29095,29085,29085,10564
20210629,1236,29085,29090,29080,29090,4921
20210629,1237,29090,29090,29075,29080,24719
20210629,1238,29080,29080,29040,29045,215094
20210629,1239,29040,29065,29035,29055,73161
20210629,1240,29060,29060,29040,29045,30895
20210629,1241,29045,29055,29035,29055,41423
20210629,1242,29055,29060,29050,29060,7885
20210629,1243,29060,29065,29055,29060,37990
20210629,1244,29065,29065,29050,29050,10221
20210629,1245,29045,29050,29035,29045,49143
20210629,1246,29040,29045,29030,29045,25952
20210629,1247,29040,29055,29035,29050,13602
20210629,1248,29050,29060,29045,29055,11163
20210629,1249,29060,29070,29060,29065,22003
20210629,1250,29060,29070,29055,29065,42105
20210629,1251,29065,29070,29055,29055,15892
20210629,1252,29055,29060,29055,29055,7922
20210629,1253,29060,29070,29060,29060,1332
20210629,1254,29065,29065,29055,29055,2695
20210629,1255,29055,29055,29050,29055,376
20210629,1256,29050,29065,29050,29060,11529
20210629,1257,29060,29060,29050,29050,37045
20210629,1258,29050,29055,29050,29055,17259
20210629,1259,29055,29065,29055,29065,2467
20210629,1300,29060,29065,29055,29060,8727
20210629,1301,29065,29065,29055,29055,3357
20210629,1302,29055,29055,29045,29050,14374
20210629,1303,29050,29050,29040,29050,8208
20210629,1304,29050,29055,29040,29055,21037
20210629,1305,29055,29060,29050,29055,2311
20210629,1306,29055,29060,29055,29060,2144
20210629,1307,29060,29060,29050,29050,4129
20210629,1308,29055,29060,29050,29060,2269
20210629,1309,29055,29060,29055,29060,1369
20210629,1310,29060,29075,29060,29075,14138
20210629,1311,29075,29080,29075,29075,11465
20210629,1312,29080,29085,29070,29070,35758
20210629,1313,29070,29070,29055,29055,28026
20210629,1314,29055,29065,29055,29065,1886
20210629,1315,29065,29075,29065,29075,4248
20210629,1316,29070,29075,29065,29070,6844
20210629,1317,29065,29070,29050,29055,8680
20210629,1318,29055,29055,29050,29055,546
20210629,1319,29055,29060,29055,29055,5180
20210629,1320,29055,29060,29050,29060,3609
20210629,1321,29060,29060,29050,29055,862
20210629,1322,29050,29055,29050,29050,16482
20210629,1323,29045,29055,29045,29050,1159
20210629,1324,29050,29050,29040,29045,18120
20210629,1325,29040,29040,29010,29015,109120
20210629,1326,29015,29020,28985,28985,176014
20210629,1327,28990,29005,28975,29000,67562
20210629,1328,29000,29000,28985,28990,26823
20210629,1329,28990,29000,28985,28990,44651
20210629,1330,28990,28995,28985,28990,21686
20210629,1331,28985,28985,28955,28960,127259
20210629,1332,28960,28960,28945,28945,92165
20210629,1333,28940,28960,28935,28960,127500
20210629,1334,28960,28965,28950,28955,40882
20210629,1335,28960,28960,28945,28945,13971
20210629,1336,28950,28965,28950,28960,9012
20210629,1337,28965,28965,28950,28955,60661
20210629,1338,28955,28960,28950,28955,47244
20210629,1339,28955,28955,28945,28950,33436
20210629,1340,28950,28960,28950,28950,25986
20210629,1341,28950,28970,28945,28965,45911
20210629,1342,28970,28980,28960,28975,59298
20210629,1343,28975,28980,28965,28970,16909
20210629,1344,28965,28980,28965,28975,19594
20210629,1345,28975,28985,28975,28985,17409
20210629,1346,28985,28985,28975,28980,12693
20210629,1347,28980,28985,28970,28985,18772
20210629,1348,28985,28990,28980,28980,11269
20210629,1349,28980,28985,28970,28975,17642
20210629,1350,28980,28980,28965,28970,13371
20210629,1351,28975,28985,28975,28980,5368
20210629,1352,28980,28985,28975,28975,2674
20210629,1353,28975,28975,28970,28970,7502
20210629,1354,28970,28975,28970,28975,460
20210629,1355,28975,28990,28975,28985,15770
20210629,1356,28990,28990,28975,28980,22681
20210629,1357,28980,28980,28970,28970,15484
20210629,1358,28975,28980,28970,28980,3783
20210629,1359,28975,28980,28965,28980,32095
20210629,1400,28975,28980,28970,28975,8999
20210629,1401,28975,28980,28970,28975,24531
20210629,1402,28980,29000,28980,28995,13827
20210629,1403,28995,29000,28980,28990,11433
20210629,1404,28990,28995,28980,28985,21814
20210629,1405,28985,28985,28975,28980,11393
20210629,1406,28985,28985,28970,28980,9949
20210629,1407,28985,28990,28980,28990,10745
20210629,1408,28990,28995,28975,28980,8097
20210629,1409,28975,28990,28975,28985,26191
20210629,1410,28985,28990,28980,28990,28038
20210629,1411,28990,29000,28990,29000,35382
20210629,1412,29005,29010,29000,29005,21833
20210629,1413,29010,29010,29000,29000,37658
20210629,1414,29000,29005,28995,29000,6407
20210629,1415,28995,29000,28990,28995,1743
20210629,1416,28995,29000,28995,29000,1226
20210629,1417,28995,29000,28995,29000,849
20210629,1418,29000,29005,28995,28995,13961
20210629,1419,28995,29010,28995,29005,11166
20210629,1420,29005,29005,28990,28995,3464
20210629,1421,28995,28995,28980,28985,12224
20210629,1422,28990,28995,28990,28995,5079
20210629,1423,28990,29000,28990,28990,8617
20210629,1424,28990,28995,28985,28990,3426
20210629,1425,28990,28990,28985,28985,7106
20210629,1426,28990,28995,28985,28990,5049
20210629,1427,28990,28995,28990,28995,2994
20210629,1428,29000,29005,28995,29000,3797
20210629,1429,29000,29015,28995,29010,20910
20210629,1430,29010,29015,29005,29010,15781
20210629,1431,29015,29020,29010,29020,23786
20210629,1432,29015,29050,29010,29045,291914
20210629,1433,29050,29060,29040,29045,19587
20210629,1434,29045,29060,29040,29060,53420
20210629,1435,29060,29060,29050,29055,9945
20210629,1436,29050,29060,29050,29050,11493
20210629,1437,29050,29060,29045,29055,8020
20210629,1438,29060,29070,29055,29070,15422
20210629,1439,29065,29095,29060,29095,85327
20210629,1440,29095,29100,29080,29080,54374
20210629,1441,29090,29090,29075,29080,9392
20210629,1442,29080,29090,29075,29075,19341
20210629,1443,29075,29095,29070,29085,28022
20210629,1444,29080,29095,29080,29095,8976
20210629,1445,29090,29095,29075,29075,23741
20210629,1446,29085,29090,29080,29080,1345
20210629,1447,29085,29095,29085,29085,40319
20210629,1448,29085,29095,29070,29075,15756
20210629,1449,29075,29080,29065,29065,6573
20210629,1450,29065,29070,29055,29055,16237
20210629,1451,29060,29075,29060,29075,36532
20210629,1452,29075,29080,29075,29080,7152
20210629,1453,29085,29085,29080,29085,11474
20210629,1454,29085,29095,29085,29090,17692
20210629,1455,29090,29095,29085,29085,87363
20210629,1456,29080,29085,29075,29080,7872
20210629,1457,29080,29090,29075,29085,14839
20210629,1458,29085,29085,29075,29075,5312
20210629,1459,29080,29090,29080,29085,4550
20210629,1500,29090,29095,29075,29075,23400
20210629,1501,29080,29085,29060,29060,13479
20210629,1502,29060,29070,29050,29065,21237
20210629,1503,29065,29065,29055,29065,29455
20210629,1504,29065,29070,29050,29060,36358
20210629,1505,29060,29075,29060,29075,64317
20210629,1506,29075,29080,29070,29075,54594
20210629,1507,29080,29090,29080,29085,47755
20210629,1508,29085,29085,29070,29075,58526
20210629,1509,29075,29085,29070,29080,57142
20210629,1510,29085,29090,29075,29075,73083
20210629,1511,29080,29085,29070,29080,54315
20210629,1512,29080,29090,29075,29080,68475
20210629,1513,29085,29090,29085,29090,58941
20210629,1514,29090,29095,29085,29090,59982
20210629,1515,29090,29095,29085,29085,65182
20210629,1516,29090,29090,29080,29090,68187
20210629,1517,29080,29095,29080,29095,58266
20210629,1518,29095,29095,29085,29090,64139
20210629,1519,29090,29100,29085,29095,42550
20210629,1520,29100,29100,29090,29090,24304
20210629,1530,29120,29120,29120,29120,199362