날짜,시간,시가,고가,저가,종가,거래량
20210604,0901,28360,28410,28355,28370,308833
20210604,0902,28365,28385,28320,28355,200924
20210604,0903,28345,28390,28330,28385,79475
20210604,0904,28385,28425,28375,28405,117657
20210604,0905,28405,28410,28355,28385,122659
20210604,0906,28385,28415,28365,28405,68727
20210604,0907,28400,28440,28400,28440,110184
20210604,0908,28440,28460,28380,28400,153823
20210604,0909,28400,28400,28370,28385,87498
20210604,0910,28380,28385,28330,28345,115688
20210604,0911,28345,28375,28315,28325,124434
20210604,0912,28325,28340,28285,28310,240388
20210604,0913,28305,28330,28295,28305,63180
20210604,0914,28300,28305,28265,28285,84174
20210604,0915,28285,28320,28280,28320,43780
20210604,0916,28320,28325,28280,28295,56166
20210604,0917,28295,28335,28285,28325,72043
20210604,0918,28325,28340,28310,28340,69115
20210604,0919,28335,28345,28295,28310,68432
20210604,0920,28310,28340,28300,28325,28635
20210604,0921,28330,28350,28310,28345,39013
20210604,0922,28345,28375,28330,28365,75230
20210604,0923,28360,28370,28345,28355,37614
20210604,0924,28360,28370,28350,28360,25397
20210604,0925,28360,28380,28360,28370,55721
20210604,0926,28365,28380,28330,28335,201419
20210604,0927,28335,28340,28310,28310,158785
20210604,0928,28310,28315,28290,28315,87171
20210604,0929,28315,28315,28250,28255,227828
20210604,0930,28255,28255,28230,28235,272593
20210604,0931,28235,28235,28210,28220,129270
20210604,0932,28220,28245,28205,28230,84883
20210604,0933,28235,28240,28180,28180,122875
20210604,0934,28185,28195,28160,28165,112564
20210604,0935,28175,28185,28150,28155,136740
20210604,0936,28155,28185,28150,28185,130104
20210604,0937,28185,28200,28170,28195,51130
20210604,0938,28200,28200,28155,28160,69495
20210604,0939,28165,28190,28155,28180,44813
20210604,0940,28180,28185,28170,28180,35929
20210604,0941,28180,28180,28155,28160,24527
20210604,0942,28155,28160,28140,28155,81253
20210604,0943,28155,28155,28120,28125,123758
20210604,0944,28120,28125,28090,28090,151092
20210604,0945,28090,28105,28080,28095,84262
20210604,0946,28095,28105,28070,28075,145517
20210604,0947,28075,28130,28065,28120,123655
20210604,0948,28125,28145,28100,28145,150779
20210604,0949,28140,28145,28130,28140,98664
20210604,0950,28140,28145,28100,28110,95314
20210604,0951,28105,28125,28085,28120,53391
20210604,0952,28120,28170,28120,28170,97980
20210604,0953,28160,28190,28145,28175,78514
20210604,0954,28175,28195,28175,28180,116422
20210604,0955,28180,28185,28155,28165,85206
20210604,0956,28165,28185,28150,28170,41079
20210604,0957,28175,28200,28175,28185,58043
20210604,0958,28185,28185,28155,28160,50950
20210604,0959,28160,28175,28155,28170,17750
20210604,1000,28170,28175,28150,28170,46846
20210604,1001,28175,28190,28155,28170,57724
20210604,1002,28175,28210,28170,28200,69705
20210604,1003,28200,28205,28180,28205,51587
20210604,1004,28205,28210,28190,28190,24242
20210604,1005,28190,28205,28185,28205,26216
20210604,1006,28200,28205,28150,28175,65949
20210604,1007,28175,28180,28135,28140,58685
20210604,1008,28145,28150,28125,28140,59051
20210604,1009,28135,28160,28130,28150,9641
20210604,1010,28150,28150,28130,28145,12455
20210604,1011,28140,28155,28125,28150,29171
20210604,1012,28155,28170,28140,28170,15596
20210604,1013,28175,28195,28170,28190,47972
20210604,1014,28190,28190,28165,28185,18563
20210604,1015,28185,28195,28170,28180,17507
20210604,1016,28180,28185,28155,28160,22521
20210604,1017,28155,28170,28150,28165,13464
20210604,1018,28160,28175,28155,28160,22647
20210604,1019,28155,28155,28135,28150,48588
20210604,1020,28150,28170,28145,28165,14245
20210604,1021,28165,28175,28155,28170,7225
20210604,1022,28165,28180,28150,28175,15700
20210604,1023,28180,28180,28165,28175,8008
20210604,1024,28175,28195,28175,28190,29972
20210604,1025,28190,28195,28175,28175,10433
20210604,1026,28175,28175,28155,28160,44095
20210604,1027,28160,28170,28150,28155,18241
20210604,1028,28155,28155,28140,28145,31097
20210604,1029,28150,28175,28150,28160,15247
20210604,1030,28155,28160,28145,28145,9718
20210604,1031,28150,28150,28120,28125,113392
20210604,1032,28125,28125,28085,28100,169072
20210604,1033,28100,28105,28090,28105,88158
20210604,1034,28100,28100,28060,28080,162158
20210604,1035,28085,28085,28060,28065,59737
20210604,1036,28060,28080,28050,28065,69491
20210604,1037,28065,28085,28060,28085,44065
20210604,1038,28085,28115,28080,28115,44319
20210604,1039,28110,28115,28090,28100,30170
20210604,1040,28095,28110,28085,28105,20306
20210604,1041,28105,28125,28085,28125,60412
20210604,1042,28120,28140,28115,28130,27151
20210604,1043,28130,28170,28125,28160,76416
20210604,1044,28165,28205,28160,28205,216369
20210604,1045,28205,28230,28200,28210,128358
20210604,1046,28210,28240,28210,28240,81898
20210604,1047,28230,28250,28220,28230,80895
20210604,1048,28230,28230,28210,28210,44392
20210604,1049,28210,28210,28195,28205,29622
20210604,1050,28205,28210,28185,28185,24699
20210604,1051,28185,28205,28180,28195,21500
20210604,1052,28200,28210,28180,28205,68537
20210604,1053,28200,28200,28185,28190,12939
20210604,1054,28190,28200,28180,28180,20675
20210604,1055,28180,28180,28155,28175,28704
20210604,1056,28175,28195,28170,28195,18240
20210604,1057,28195,28210,28185,28205,35562
20210604,1058,28210,28215,28200,28210,38530
20210604,1059,28205,28215,28200,28215,91876
20210604,1100,28220,28225,28200,28205,29715
20210604,1101,28205,28235,28195,28230,48503
20210604,1102,28230,28240,28215,28220,26030
20210604,1103,28220,28230,28215,28225,18968
20210604,1104,28225,28235,28215,28220,20357
20210604,1105,28215,28240,28215,28235,25642
20210604,1106,28235,28240,28225,28230,14661
20210604,1107,28230,28235,28200,28210,29714
20210604,1108,28210,28215,28200,28200,30617
20210604,1109,28200,28205,28185,28185,31704
20210604,1110,28190,28195,28180,28195,22750
20210604,1111,28195,28205,28185,28200,75235
20210604,1112,28200,28225,28200,28225,73401
20210604,1113,28225,28240,28220,28230,94894
20210604,1114,28230,28230,28210,28210,19482
20210604,1115,28220,28240,28215,28230,28924
20210604,1116,28230,28235,28200,28200,18305
20210604,1117,28200,28205,28200,28205,21476
20210604,1118,28200,28230,28185,28220,46856
20210604,1119,28225,28225,28200,28200,7588
20210604,1120,28205,28215,28200,28210,5125
20210604,1121,28210,28225,28205,28220,14680
20210604,1122,28220,28230,28215,28220,8491
20210604,1123,28220,28230,28215,28230,10834
20210604,1124,28225,28250,28225,28235,100598
20210604,1125,28240,28260,28235,28255,55042
20210604,1126,28255,28260,28235,28235,41328
20210604,1127,28235,28240,28220,28230,15782
20210604,1128,28230,28235,28220,28225,5943
20210604,1129,28225,28230,28220,28225,5652
20210604,1130,28225,28250,28225,28235,37612
20210604,1131,28235,28250,28230,28245,26108
20210604,1132,28245,28250,28240,28250,16326
20210604,1133,28250,28260,28245,28250,28947
20210604,1134,28250,28255,28230,28245,11015
20210604,1135,28250,28260,28245,28250,27202
20210604,1136,28255,28275,28250,28270,45933
20210604,1137,28275,28290,28275,28285,59632
20210604,1138,28285,28300,28280,28300,85239
20210604,1139,28305,28310,28285,28290,26196
20210604,1140,28290,28290,28265,28280,40877
20210604,1141,28280,28280,28265,28275,25549
20210604,1142,28275,28275,28260,28265,12731
20210604,1143,28265,28285,28260,28280,26418
20210604,1144,28280,28280,28265,28270,18343
20210604,1145,28270,28275,28240,28245,33798
20210604,1146,28245,28260,28245,28255,20425
20210604,1147,28255,28265,28250,28265,12220
20210604,1148,28265,28275,28255,28260,15574
20210604,1149,28255,28265,28250,28260,2154
20210604,1150,28255,28265,28250,28260,14816
20210604,1151,28270,28280,28265,28280,21189
20210604,1152,28275,28275,28255,28255,56096
20210604,1153,28260,28260,28230,28235,50954
20210604,1154,28235,28240,28215,28235,32646
20210604,1155,28235,28235,28225,28235,5614
20210604,1156,28230,28240,28225,28235,5590
20210604,1157,28235,28240,28225,28235,11579
20210604,1158,28235,28240,28210,28220,31213
20210604,1159,28220,28230,28215,28230,3654
20210604,1200,28235,28235,28215,28220,10040
20210604,1201,28225,28235,28210,28230,9580
20210604,1202,28230,28250,28230,28245,19042
20210604,1203,28245,28250,28240,28250,9387
20210604,1204,28250,28255,28245,28250,8069
20210604,1205,28255,28255,28220,28225,11185
20210604,1206,28220,28235,28220,28235,15071
20210604,1207,28235,28265,28235,28255,25184
20210604,1208,28255,28260,28240,28240,15280
20210604,1209,28240,28280,28240,28275,33148
20210604,1210,28275,28280,28260,28260,13190
20210604,1211,28260,28285,28260,28280,42064
20210604,1212,28280,28285,28270,28280,12261
20210604,1213,28280,28285,28275,28285,15965
20210604,1214,28280,28280,28270,28270,14430
20210604,1215,28270,28295,28270,28290,36739
20210604,1216,28295,28300,28285,28290,50937
20210604,1217,28295,28315,28295,28300,80852
20210604,1218,28300,28300,28285,28290,12509
20210604,1219,28290,28290,28275,28275,13840
20210604,1220,28280,28280,28255,28255,41351
20210604,1221,28265,28270,28255,28270,16465
20210604,1222,28275,28275,28255,28260,17353
20210604,1223,28265,28275,28260,28270,3628
20210604,1224,28275,28275,28260,28265,12601
20210604,1225,28260,28275,28255,28275,19069
20210604,1226,28275,28275,28270,28270,7104
20210604,1227,28270,28280,28260,28280,4827
20210604,1228,28275,28275,28255,28265,9331
20210604,1229,28260,28280,28260,28280,29374
20210604,1230,28280,28315,28280,28310,65322
20210604,1231,28305,28315,28300,28310,23623
20210604,1232,28310,28325,28310,28315,44684
20210604,1233,28315,28320,28305,28320,18071
20210604,1234,28315,28335,28310,28330,69479
20210604,1235,28325,28330,28310,28315,47951
20210604,1236,28315,28330,28310,28330,21303
20210604,1237,28330,28330,28315,28320,12656
20210604,1238,28320,28325,28310,28320,17820
20210604,1239,28320,28335,28320,28335,23509
20210604,1240,28330,28350,28330,28350,94206
20210604,1241,28345,28370,28345,28370,132892
20210604,1242,28370,28375,28360,28360,83116
20210604,1243,28365,28365,28355,28360,35796
20210604,1244,28360,28365,28350,28355,25623
20210604,1245,28355,28370,28355,28360,27203
20210604,1246,28365,28385,28365,28380,69459
20210604,1247,28385,28390,28370,28385,31234
20210604,1248,28385,28400,28385,28395,88469
20210604,1249,28390,28420,28390,28400,148581
20210604,1250,28405,28425,28400,28425,102878
20210604,1251,28425,28430,28415,28425,55318
20210604,1252,28425,28430,28390,28400,126260
20210604,1253,28400,28415,28400,28405,31845
20210604,1254,28405,28430,28405,28425,51442
20210604,1255,28425,28425,28410,28420,26216
20210604,1256,28415,28430,28415,28420,22493
20210604,1257,28420,28430,28415,28415,29707
20210604,1258,28420,28420,28395,28415,40232
20210604,1259,28410,28410,28395,28400,33456
20210604,1300,28405,28425,28400,28420,47592
20210604,1301,28420,28425,28400,28405,11776
20210604,1302,28405,28415,28400,28410,28635
20210604,1303,28415,28435,28415,28420,79462
20210604,1304,28425,28435,28415,28415,37379
20210604,1305,28420,28455,28420,28440,126357
20210604,1306,28445,28460,28435,28450,74644
20210604,1307,28455,28455,28435,28440,50743
20210604,1308,28440,28460,28440,28455,77627
20210604,1309,28455,28465,28435,28440,55445
20210604,1310,28440,28445,28435,28440,7994
20210604,1311,28440,28445,28430,28445,26814
20210604,1312,28450,28455,28445,28445,17370
20210604,1313,28445,28445,28430,28440,14402
20210604,1314,28445,28445,28420,28425,41356
20210604,1315,28430,28445,28420,28435,34138
20210604,1316,28435,28455,28425,28450,66590
20210604,1317,28455,28455,28430,28435,25714
20210604,1318,28430,28435,28425,28430,8283
20210604,1319,28425,28435,28405,28415,58379
20210604,1320,28420,28420,28400,28410,19056
20210604,1321,28405,28430,28405,28430,30735
20210604,1322,28425,28430,28405,28405,13621
20210604,1323,28405,28425,28405,28420,7692
20210604,1324,28420,28435,28415,28435,17896
20210604,1325,28435,28440,28410,28415,19652
20210604,1326,28415,28420,28410,28410,19366
20210604,1327,28410,28430,28410,28420,11757
20210604,1328,28420,28440,28420,28435,16002
20210604,1329,28435,28465,28435,28465,124992
20210604,1330,28465,28470,28445,28470,50395
20210604,1331,28465,28470,28450,28470,77456
20210604,1332,28470,28485,28470,28480,61844
20210604,1333,28485,28495,28485,28495,96070
20210604,1334,28495,28495,28475,28495,71647
20210604,1335,28490,28495,28475,28485,18185
20210604,1336,28485,28490,28465,28470,41712
20210604,1337,28470,28480,28460,28480,24347
20210604,1338,28480,28485,28470,28475,37740
20210604,1339,28475,28485,28475,28485,12316
20210604,1340,28485,28490,28475,28480,33756
20210604,1341,28485,28490,28460,28465,26387
20210604,1342,28465,28470,28460,28470,18345
20210604,1343,28465,28480,28465,28465,18345
20210604,1344,28470,28480,28470,28475,13760
20210604,1345,28475,28475,28460,28465,28393
20210604,1346,28465,28475,28455,28455,24343
20210604,1347,28460,28475,28450,28470,40739
20210604,1348,28470,28480,28465,28470,22100
20210604,1349,28470,28485,28470,28475,41582
20210604,1350,28475,28480,28465,28465,12922
20210604,1351,28465,28480,28465,28475,7623
20210604,1352,28475,28475,28465,28470,5499
20210604,1353,28465,28475,28460,28475,29514
20210604,1354,28475,28495,28475,28490,52399
20210604,1355,28495,28500,28485,28500,27858
20210604,1356,28495,28500,28485,28495,31246
20210604,1357,28495,28510,28495,28505,47869
20210604,1358,28505,28520,28505,28505,80519
20210604,1359,28500,28505,28485,28490,20530
20210604,1400,28490,28500,28485,28495,3774
20210604,1401,28495,28505,28480,28485,69146
20210604,1402,28480,28485,28465,28485,30393
20210604,1403,28485,28495,28480,28485,12775
20210604,1404,28490,28490,28460,28460,33794
20210604,1405,28460,28470,28400,28410,95349
20210604,1406,28410,28415,28365,28365,135429
20210604,1407,28370,28380,28360,28380,50871
20210604,1408,28375,28385,28325,28330,143353
20210604,1409,28330,28345,28320,28340,41188
20210604,1410,28345,28355,28295,28300,62921
20210604,1411,28300,28340,28295,28340,46306
20210604,1412,28340,28345,28315,28315,152792
20210604,1413,28320,28350,28315,28345,14847
20210604,1414,28345,28350,28335,28340,29281
20210604,1415,28340,28365,28340,28360,46304
20210604,1416,28360,28390,28355,28390,54134
20210604,1417,28390,28430,28385,28415,98332
20210604,1418,28410,28455,28410,28440,79136
20210604,1419,28445,28455,28420,28425,41706
20210604,1420,28425,28445,28415,28435,24822
20210604,1421,28435,28450,28435,28450,36059
20210604,1422,28450,28450,28425,28425,35812
20210604,1423,28430,28440,28425,28435,11468
20210604,1424,28430,28445,28430,28430,19391
20210604,1425,28435,28445,28430,28445,13075
20210604,1426,28440,28480,28440,28465,88980
20210604,1427,28465,28470,28450,28455,15394
20210604,1428,28455,28455,28430,28430,33038
20210604,1429,28435,28460,28430,28460,14262
20210604,1430,28460,28460,28435,28450,51611
20210604,1431,28450,28475,28445,28450,31882
20210604,1432,28445,28450,28430,28440,12379
20210604,1433,28440,28455,28440,28445,12950
20210604,1434,28440,28450,28420,28435,28682
20210604,1435,28430,28445,28415,28415,24947
20210604,1436,28415,28445,28415,28440,40310
20210604,1437,28435,28435,28425,28430,18454
20210604,1438,28430,28435,28400,28400,47589
20210604,1439,28405,28425,28405,28405,24663
20210604,1440,28415,28415,28400,28410,10028
20210604,1441,28410,28430,28405,28420,20233
20210604,1442,28420,28420,28405,28410,32067
20210604,1443,28410,28415,28395,28400,26762
20210604,1444,28410,28415,28375,28375,29847
20210604,1445,28375,28385,28350,28355,39058
20210604,1446,28360,28370,28350,28350,19078
20210604,1447,28355,28370,28345,28360,30918
20210604,1448,28355,28370,28350,28370,11523
20210604,1449,28365,28365,28340,28355,40142
20210604,1450,28350,28365,28345,28365,13965
20210604,1451,28365,28370,28350,28370,25072
20210604,1452,28370,28375,28355,28360,16682
20210604,1453,28360,28365,28355,28355,3129
20210604,1454,28360,28365,28330,28330,48665
20210604,1455,28335,28355,28335,28355,41397
20210604,1456,28355,28365,28345,28365,22442
20210604,1457,28365,28370,28355,28360,22383
20210604,1458,28360,28365,28340,28340,25422
20210604,1459,28350,28350,28335,28350,7999
20210604,1500,28350,28365,28345,28355,14596
20210604,1501,28355,28365,28345,28365,24406
20210604,1502,28365,28385,28355,28370,41629
20210604,1503,28365,28380,28340,28345,22968
20210604,1504,28355,28360,28340,28350,5848
20210604,1505,28345,28345,28330,28340,16447
20210604,1506,28340,28355,28335,28340,19882
20210604,1507,28340,28360,28340,28355,7837
20210604,1508,28360,28365,28350,28365,21485
20210604,1509,28365,28365,28350,28355,48340
20210604,1510,28360,28375,28355,28370,50637
20210604,1511,28365,28370,28360,28370,34525
20210604,1512,28370,28375,28365,28365,33523
20210604,1513,28365,28370,28355,28355,29022
20210604,1514,28355,28360,28350,28350,18674
20210604,1515,28355,28375,28350,28365,56340
20210604,1516,28365,28375,28360,28365,33569
20210604,1517,28360,28365,28355,28365,18567
20210604,1518,28360,28370,28355,28360,31422
20210604,1519,28360,28365,28355,28355,28792
20210604,1520,28355,28375,28355,28375,123414
20210604,1530,28375,28375,28375,28375,171386