날짜,시간,시가,고가,저가,종가,거래량
20210618,0901,28695,28730,28675,28715,365768
20210618,0902,28715,28750,28700,28705,161783
20210618,0903,28700,28715,28650,28660,213507
20210618,0904,28655,28660,28625,28630,115919
20210618,0905,28635,28660,28625,28640,71918
20210618,0906,28635,28635,28590,28600,96962
20210618,0907,28600,28615,28590,28605,138872
20210618,0908,28610,28635,28605,28605,70185
20210618,0909,28600,28620,28595,28615,89825
20210618,0910,28615,28645,28610,28645,48014
20210618,0911,28640,28675,28615,28660,96497
20210618,0912,28655,28705,28650,28675,159256
20210618,0913,28675,28725,28675,28710,170910
20210618,0914,28710,28775,28710,28745,286869
20210618,0915,28745,28775,28735,28770,102320
20210618,0916,28780,28835,28770,28810,313484
20210618,0917,28805,28820,28775,28805,110532
20210618,0918,28805,28850,28805,28840,187321
20210618,0919,28835,28840,28805,28820,105831
20210618,0920,28825,28825,28805,28810,172872
20210618,0921,28810,28860,28810,28845,140872
20210618,0922,28845,28845,28815,28820,84723
20210618,0923,28820,28835,28815,28825,47962
20210618,0924,28825,28850,28825,28840,51260
20210618,0925,28850,28870,28850,28870,156545
20210618,0926,28870,28900,28865,28865,180029
20210618,0927,28865,28880,28835,28845,63901
20210618,0928,28850,28870,28835,28855,45633
20210618,0929,28860,28875,28830,28840,84850
20210618,0930,28835,28850,28810,28810,80109
20210618,0931,28815,28840,28810,28835,41752
20210618,0932,28830,28835,28820,28835,15875
20210618,0933,28835,28850,28825,28840,162214
20210618,0934,28845,28855,28815,28820,84574
20210618,0935,28815,28820,28790,28805,142146
20210618,0936,28805,28815,28795,28795,73050
20210618,0937,28800,28800,28780,28800,100541
20210618,0938,28800,28810,28775,28785,43283
20210618,0939,28780,28790,28770,28775,30998
20210618,0940,28775,28780,28765,28775,34579
20210618,0941,28775,28805,28770,28795,57536
20210618,0942,28790,28815,28780,28810,36731
20210618,0943,28815,28815,28790,28790,41972
20210618,0944,28790,28805,28790,28795,17994
20210618,0945,28800,28820,28800,28820,62465
20210618,0946,28820,28840,28820,28835,54923
20210618,0947,28835,28840,28815,28825,101152
20210618,0948,28830,28830,28810,28810,37723
20210618,0949,28810,28830,28810,28830,6284
20210618,0950,28830,28830,28820,28825,4781
20210618,0951,28825,28840,28820,28835,60741
20210618,0952,28840,28840,28800,28800,69310
20210618,0953,28800,28800,28780,28785,42851
20210618,0954,28785,28795,28770,28790,42490
20210618,0955,28790,28805,28785,28800,30843
20210618,0956,28800,28805,28795,28795,8267
20210618,0957,28795,28795,28775,28785,21651
20210618,0958,28790,28790,28775,28780,40055
20210618,0959,28780,28795,28775,28795,13258
20210618,1000,28795,28805,28785,28790,28656
20210618,1001,28795,28795,28775,28785,33830
20210618,1002,28780,28780,28720,28730,206219
20210618,1003,28730,28750,28720,28745,51697
20210618,1004,28745,28745,28715,28720,122590
20210618,1005,28725,28730,28710,28730,72620
20210618,1006,28725,28725,28705,28715,76217
20210618,1007,28715,28725,28705,28710,24037
20210618,1008,28710,28710,28700,28705,96702
20210618,1009,28705,28745,28705,28745,38208
20210618,1010,28740,28755,28725,28745,32872
20210618,1011,28745,28750,28740,28745,17182
20210618,1012,28740,28760,28735,28755,20064
20210618,1013,28755,28755,28735,28740,23289
20210618,1014,28740,28740,28715,28720,25862
20210618,1015,28720,28725,28705,28710,38113
20210618,1016,28710,28715,28700,28705,36848
20210618,1017,28710,28725,28710,28715,22423
20210618,1018,28715,28720,28700,28720,57054
20210618,1019,28715,28715,28700,28710,16850
20210618,1020,28715,28735,28710,28725,25473
20210618,1021,28720,28735,28710,28720,23565
20210618,1022,28720,28745,28720,28740,52362
20210618,1023,28740,28745,28715,28720,45073
20210618,1024,28720,28725,28710,28715,15465
20210618,1025,28710,28725,28710,28720,13957
20210618,1026,28715,28720,28705,28710,17074
20210618,1027,28715,28720,28700,28705,28067
20210618,1028,28705,28720,28695,28695,97764
20210618,1029,28695,28695,28685,28695,39431
20210618,1030,28690,28690,28670,28670,110235
20210618,1031,28675,28680,28640,28645,228737
20210618,1032,28645,28680,28645,28675,74417
20210618,1033,28670,28685,28665,28670,31559
20210618,1034,28670,28670,28655,28660,39493
20210618,1035,28665,28700,28665,28695,31398
20210618,1036,28700,28710,28690,28705,34627
20210618,1037,28705,28710,28695,28705,74888
20210618,1038,28705,28725,28700,28720,47922
20210618,1039,28720,28730,28710,28725,39233
20210618,1040,28720,28730,28715,28725,54860
20210618,1041,28725,28730,28720,28725,22020
20210618,1042,28720,28740,28720,28735,48347
20210618,1043,28735,28745,28710,28720,66012
20210618,1044,28720,28735,28715,28725,18329
20210618,1045,28720,28730,28705,28725,47335
20210618,1046,28730,28735,28720,28730,19547
20210618,1047,28725,28735,28720,28720,19743
20210618,1048,28725,28725,28710,28725,8211
20210618,1049,28720,28730,28715,28715,21613
20210618,1050,28715,28720,28700,28700,36001
20210618,1051,28705,28715,28705,28715,8004
20210618,1052,28710,28715,28710,28715,6923
20210618,1053,28720,28745,28720,28740,76829
20210618,1054,28740,28755,28740,28745,83659
20210618,1055,28745,28750,28735,28740,28907
20210618,1056,28745,28755,28740,28755,50587
20210618,1057,28755,28760,28725,28725,64559
20210618,1058,28725,28735,28720,28720,40645
20210618,1059,28720,28730,28715,28725,11863
20210618,1100,28720,28730,28715,28715,21780
20210618,1101,28720,28735,28720,28735,17947
20210618,1102,28735,28740,28730,28735,15160
20210618,1103,28735,28735,28705,28715,47745
20210618,1104,28715,28725,28700,28725,37900
20210618,1105,28725,28725,28715,28715,3719
20210618,1106,28715,28715,28710,28715,1022
20210618,1107,28715,28730,28715,28725,6876
20210618,1108,28730,28730,28715,28715,8616
20210618,1109,28720,28730,28715,28730,6549
20210618,1110,28730,28740,28725,28740,30394
20210618,1111,28740,28755,28740,28745,98057
20210618,1112,28745,28745,28735,28740,34887
20210618,1113,28740,28745,28730,28740,49020
20210618,1114,28740,28745,28735,28745,46498
20210618,1115,28745,28745,28740,28740,4239
20210618,1116,28740,28750,28735,28745,14812
20210618,1117,28740,28750,28740,28740,18090
20210618,1118,28740,28755,28740,28750,26136
20210618,1119,28750,28775,28750,28770,86439
20210618,1120,28765,28775,28765,28770,17692
20210618,1121,28770,28790,28765,28780,68312
20210618,1122,28790,28790,28775,28785,73858
20210618,1123,28775,28780,28765,28765,23014
20210618,1124,28765,28765,28745,28750,43369
20210618,1125,28750,28760,28745,28750,5889
20210618,1126,28755,28760,28755,28755,6863
20210618,1127,28755,28755,28750,28755,6090
20210618,1128,28750,28755,28750,28750,15653
20210618,1129,28750,28750,28740,28740,17754
20210618,1130,28740,28745,28740,28740,9838
20210618,1131,28740,28745,28730,28745,29106
20210618,1132,28740,28755,28740,28750,23192
20210618,1133,28750,28755,28745,28745,11820
20210618,1134,28745,28750,28740,28750,7618
20210618,1135,28745,28750,28745,28745,9989
20210618,1136,28750,28750,28745,28745,751
20210618,1137,28740,28745,28740,28740,12501
20210618,1138,28740,28740,28725,28730,32220
20210618,1139,28730,28735,28725,28730,6506
20210618,1140,28730,28735,28720,28725,20210
20210618,1141,28725,28740,28725,28735,38374
20210618,1142,28735,28735,28715,28715,14524
20210618,1143,28715,28720,28705,28705,38293
20210618,1144,28710,28720,28705,28715,25303
20210618,1145,28715,28725,28705,28705,15792
20210618,1146,28705,28715,28700,28710,69918
20210618,1147,28710,28725,28710,28720,14984
20210618,1148,28720,28735,28715,28730,10104
20210618,1149,28730,28735,28725,28725,11597
20210618,1150,28725,28730,28720,28720,9038
20210618,1151,28725,28730,28720,28730,4511
20210618,1152,28730,28730,28720,28725,3013
20210618,1153,28725,28730,28720,28725,11232
20210618,1154,28725,28740,28725,28735,10306
20210618,1155,28735,28740,28735,28740,45187
20210618,1156,28740,28750,28735,28740,65578
20210618,1157,28740,28740,28735,28735,6778
20210618,1158,28735,28745,28735,28735,15946
20210618,1159,28740,28745,28735,28740,8136
20210618,1200,28740,28740,28735,28740,1612
20210618,1201,28740,28745,28740,28745,20929
20210618,1202,28740,28740,28730,28730,3479
20210618,1203,28730,28730,28720,28730,14257
20210618,1204,28730,28745,28730,28740,14264
20210618,1205,28740,28740,28735,28740,6708
20210618,1206,28740,28740,28730,28740,14033
20210618,1207,28740,28745,28740,28745,2045
20210618,1208,28745,28755,28745,28755,47045
20210618,1209,28755,28755,28750,28755,7374
20210618,1210,28755,28765,28755,28760,48330
20210618,1211,28755,28760,28755,28760,18686
20210618,1212,28760,28760,28750,28755,8110
20210618,1213,28755,28780,28755,28770,56026
20210618,1214,28770,28780,28770,28775,38777
20210618,1215,28770,28775,28765,28775,40924
20210618,1216,28775,28780,28770,28770,29289
20210618,1217,28775,28775,28765,28770,31531
20210618,1218,28770,28780,28765,28775,14334
20210618,1219,28780,28780,28760,28765,15763
20210618,1220,28770,28770,28760,28765,26876
20210618,1221,28765,28785,28765,28780,58599
20210618,1222,28780,28790,28775,28785,38187
20210618,1223,28785,28800,28785,28795,90204
20210618,1224,28795,28805,28790,28790,76622
20210618,1225,28795,28800,28785,28790,45385
20210618,1226,28790,28790,28780,28785,22040
20210618,1227,28785,28790,28785,28785,14577
20210618,1228,28785,28795,28785,28795,4188
20210618,1229,28795,28800,28785,28785,23592
20210618,1230,28785,28785,28780,28785,4016
20210618,1231,28785,28790,28770,28780,33395
20210618,1232,28775,28780,28770,28775,6935
20210618,1233,28770,28780,28770,28780,5710
20210618,1234,28780,28785,28780,28780,5684
20210618,1235,28785,28790,28785,28790,8585
20210618,1236,28790,28790,28785,28790,3488
20210618,1237,28790,28795,28780,28785,11981
20210618,1238,28775,28780,28765,28770,10912
20210618,1239,28770,28775,28765,28765,4288
20210618,1240,28765,28775,28765,28770,9044
20210618,1241,28775,28780,28770,28775,9226
20210618,1242,28780,28780,28775,28775,1115
20210618,1243,28775,28785,28775,28780,1409
20210618,1244,28775,28775,28765,28765,19788
20210618,1245,28765,28770,28765,28770,2435
20210618,1246,28770,28775,28770,28770,3068
20210618,1247,28770,28770,28770,28770,2192
20210618,1248,28775,28785,28775,28780,58941
20210618,1249,28780,28790,28780,28785,18375
20210618,1250,28785,28785,28770,28780,9838
20210618,1251,28780,28785,28775,28775,1763
20210618,1252,28780,28780,28775,28775,796
20210618,1253,28780,28785,28780,28785,3347
20210618,1254,28785,28785,28780,28780,1744
20210618,1255,28775,28780,28770,28780,10776
20210618,1256,28780,28785,28765,28775,22751
20210618,1257,28770,28775,28765,28765,4749
20210618,1258,28770,28775,28765,28775,8062
20210618,1259,28770,28775,28765,28770,6442
20210618,1300,28770,28775,28750,28765,30659
20210618,1301,28760,28770,28750,28755,16060
20210618,1302,28755,28755,28725,28730,51995
20210618,1303,28730,28740,28730,28740,17167
20210618,1304,28735,28740,28730,28740,39014
20210618,1305,28740,28745,28730,28735,18724
20210618,1306,28735,28735,28725,28730,6631
20210618,1307,28730,28735,28725,28725,6875
20210618,1308,28725,28735,28725,28735,21459
20210618,1309,28730,28750,28730,28750,16116
20210618,1310,28750,28750,28740,28740,3914
20210618,1311,28740,28750,28735,28735,18886
20210618,1312,28745,28745,28735,28740,3699
20210618,1313,28740,28745,28735,28740,4778
20210618,1314,28740,28745,28735,28740,2292
20210618,1315,28740,28750,28735,28735,28075
20210618,1316,28740,28745,28735,28745,1718
20210618,1317,28735,28750,28735,28750,1243
20210618,1318,28750,28755,28750,28750,2947
20210618,1319,28755,28755,28750,28755,2632
20210618,1320,28750,28770,28750,28770,43303
20210618,1321,28765,28770,28765,28765,12095
20210618,1322,28765,28770,28760,28770,6672
20210618,1323,28770,28785,28770,28780,49584
20210618,1324,28780,28785,28775,28780,10439
20210618,1325,28780,28790,28780,28785,53240
20210618,1326,28785,28790,28780,28785,17468
20210618,1327,28785,28790,28780,28785,27934
20210618,1328,28780,28780,28775,28775,5953
20210618,1329,28780,28785,28775,28775,13102
20210618,1330,28775,28785,28775,28780,12396
20210618,1331,28785,28785,28770,28775,18834
20210618,1332,28775,28775,28765,28770,12205
20210618,1333,28770,28780,28765,28780,16474
20210618,1334,28785,28785,28780,28785,18419
20210618,1335,28785,28790,28785,28785,20359
20210618,1336,28785,28790,28775,28780,17575
20210618,1337,28780,28785,28770,28770,1491
20210618,1338,28770,28770,28760,28760,29349
20210618,1339,28760,28770,28760,28770,5275
20210618,1340,28765,28765,28745,28750,20059
20210618,1341,28755,28765,28750,28760,26217
20210618,1342,28760,28770,28760,28770,12045
20210618,1343,28770,28775,28765,28770,18030
20210618,1344,28770,28770,28765,28770,3037
20210618,1345,28770,28775,28765,28770,3074
20210618,1346,28770,28770,28765,28765,3590
20210618,1347,28770,28785,28770,28775,19661
20210618,1348,28775,28775,28770,28770,3904
20210618,1349,28765,28775,28765,28770,5358
20210618,1350,28775,28780,28770,28780,1826
20210618,1351,28775,28795,28770,28790,76036
20210618,1352,28795,28810,28795,28800,86270
20210618,1353,28800,28805,28785,28795,29623
20210618,1354,28795,28795,28790,28790,12295
20210618,1355,28790,28790,28780,28780,6525
20210618,1356,28780,28780,28760,28770,65001
20210618,1357,28765,28775,28765,28770,21800
20210618,1358,28765,28770,28765,28765,12497
20210618,1359,28770,28770,28760,28765,7495
20210618,1400,28765,28770,28765,28770,5665
20210618,1401,28770,28775,28765,28765,2558
20210618,1402,28765,28765,28760,28765,16358
20210618,1403,28765,28765,28755,28760,8093
20210618,1404,28760,28760,28750,28750,15978
20210618,1405,28755,28760,28750,28755,4147
20210618,1406,28760,28760,28755,28760,8367
20210618,1407,28760,28770,28755,28765,7890
20210618,1408,28765,28775,28760,28775,38929
20210618,1409,28775,28780,28770,28770,21300
20210618,1410,28765,28770,28755,28765,8553
20210618,1411,28765,28770,28760,28770,4718
20210618,1412,28770,28785,28770,28780,9889
20210618,1413,28780,28780,28765,28770,3012
20210618,1414,28770,28770,28760,28760,6187
20210618,1415,28760,28765,28755,28755,15710
20210618,1416,28755,28755,28745,28750,76400
20210618,1417,28750,28760,28750,28755,7378
20210618,1418,28755,28755,28745,28750,12484
20210618,1419,28745,28760,28745,28755,4171
20210618,1420,28760,28760,28755,28755,11673
20210618,1421,28755,28770,28755,28765,25592
20210618,1422,28765,28770,28760,28760,4042
20210618,1423,28760,28770,28760,28770,673
20210618,1424,28765,28780,28765,28775,20910
20210618,1425,28775,28780,28765,28770,2154
20210618,1426,28775,28775,28765,28770,3286
20210618,1427,28770,28770,28760,28765,6271
20210618,1428,28760,28765,28760,28765,3262
20210618,1429,28760,28765,28750,28755,8363
20210618,1430,28755,28760,28755,28760,2410
20210618,1431,28760,28775,28760,28775,14906
20210618,1432,28775,28775,28770,28770,4663
20210618,1433,28770,28785,28770,28780,37968
20210618,1434,28780,28785,28765,28765,12414
20210618,1435,28765,28775,28765,28775,5862
20210618,1436,28780,28780,28770,28770,5695
20210618,1437,28770,28780,28770,28775,8764
20210618,1438,28775,28775,28765,28765,3975
20210618,1439,28765,28780,28765,28775,43891
20210618,1440,28775,28775,28765,28770,1212
20210618,1441,28765,28775,28765,28770,33673
20210618,1442,28775,28780,28775,28780,7461
20210618,1443,28780,28790,28780,28785,47106
20210618,1444,28785,28790,28785,28790,27581
20210618,1445,28795,28815,28790,28815,122678
20210618,1446,28810,28815,28805,28810,19608
20210618,1447,28810,28810,28805,28805,4231
20210618,1448,28810,28810,28805,28810,7419
20210618,1449,28805,28835,28805,28835,178937
20210618,1450,28830,28845,28825,28840,42314
20210618,1451,28845,28845,28830,28830,23266
20210618,1452,28835,28840,28825,28825,43446
20210618,1453,28825,28840,28825,28835,31629
20210618,1454,28830,28845,28830,28835,31289
20210618,1455,28830,28845,28830,28840,33347
20210618,1456,28840,28845,28835,28845,25900
20210618,1457,28845,28845,28835,28840,11137
20210618,1458,28840,28840,28830,28835,32216
20210618,1459,28835,28840,28830,28840,3829
20210618,1500,28840,28840,28825,28830,17724
20210618,1501,28830,28835,28820,28825,26070
20210618,1502,28820,28825,28810,28815,28847
20210618,1503,28815,28830,28815,28825,24115
20210618,1504,28825,28830,28815,28825,23853
20210618,1505,28830,28835,28820,28830,14923
20210618,1506,28835,28840,28825,28825,25061
20210618,1507,28825,28835,28815,28835,14670
20210618,1508,28830,28835,28825,28830,6037
20210618,1509,28820,28830,28820,28830,4633
20210618,1510,28830,28830,28820,28830,10340
20210618,1511,28825,28825,28815,28825,11764
20210618,1512,28825,28825,28815,28825,5092
20210618,1513,28825,28825,28810,28815,19379
20210618,1514,28815,28825,28810,28825,22376
20210618,1515,28825,28825,28815,28815,54963
20210618,1516,28815,28825,28815,28820,90738
20210618,1517,28815,28825,28815,28825,4589
20210618,1518,28825,28825,28815,28820,8239
20210618,1519,28815,28820,28810,28810,26135
20210618,1520,28810,28815,28805,28810,69579
20210618,1530,28750,28750,28750,28750,186646