날짜,시간,시가,고가,저가,종가,거래량
20210615,0901,1905,1910,1900,1905,2841743
20210615,0902,1905,1910,1900,1905,1927502
20210615,0903,1910,1910,1900,1905,986310
20210615,0904,1905,1910,1905,1910,110331
20210615,0905,1910,1910,1905,1910,63471
20210615,0906,1910,1910,1905,1905,109422
20210615,0907,1910,1910,1905,1905,126045
20210615,0908,1910,1910,1905,1905,112130
20210615,0909,1910,1910,1900,1900,1616903
20210615,0910,1900,1905,1900,1905,63053
20210615,0911,1900,1905,1900,1905,272728
20210615,0912,1900,1905,1900,1905,117168
20210615,0913,1905,1905,1900,1905,206731
20210615,0914,1900,1905,1895,1900,4475106
20210615,0915,1900,1900,1895,1900,287851
20210615,0916,1895,1900,1895,1900,752857
20210615,0917,1895,1900,1895,1900,450882
20210615,0918,1900,1905,1895,1905,2147974
20210615,0919,1905,1905,1895,1900,957555
20210615,0920,1900,1905,1895,1905,96798
20210615,0921,1905,1910,1900,1910,1464450
20210615,0922,1910,1910,1900,1905,1356537
20210615,0923,1910,1910,1900,1910,757260
20210615,0924,1905,1910,1900,1905,892239
20210615,0925,1900,1910,1900,1910,702197
20210615,0926,1910,1910,1900,1905,571674
20210615,0927,1905,1905,1900,1905,88574
20210615,0928,1905,1910,1900,1910,1094956
20210615,0929,1905,1910,1900,1905,632136
20210615,0930,1905,1905,1900,1905,209345
20210615,0931,1900,1905,1900,1905,242900
20210615,0932,1905,1910,1900,1910,431769
20210615,0933,1905,1910,1905,1905,23750
20210615,0934,1910,1910,1905,1905,70392
20210615,0935,1905,1910,1905,1910,38147
20210615,0936,1910,1910,1905,1910,16818
20210615,0937,1910,1910,1905,1910,57262
20210615,0938,1905,1910,1900,1905,798849
20210615,0939,1900,1905,1900,1905,135919
20210615,0940,1900,1905,1900,1905,23091
20210615,0941,1905,1905,1900,1900,2820
20210615,0942,1900,1905,1900,1900,78848
20210615,0943,1905,1910,1900,1905,1331097
20210615,0944,1905,1910,1900,1905,856360
20210615,0945,1905,1910,1900,1900,108278
20210615,0946,1900,1905,1900,1905,10831
20210615,0947,1900,1910,1900,1905,895191
20210615,0948,1905,1910,1900,1905,1037521
20210615,0949,1905,1905,1900,1905,44211
20210615,0950,1905,1905,1900,1905,690564
20210615,0951,1905,1910,1900,1910,65035
20210615,0952,1905,1910,1900,1900,182013
20210615,0953,1905,1910,1905,1905,297005
20210615,0954,1910,1910,1900,1910,297902
20210615,0955,1905,1910,1905,1910,230276
20210615,0956,1910,1910,1905,1910,28193
20210615,0957,1905,1910,1905,1910,268556
20210615,0958,1905,1910,1900,1905,83984
20210615,0959,1905,1910,1900,1905,158776
20210615,1000,1905,1910,1905,1910,61986
20210615,1001,1910,1910,1905,1905,16814
20210615,1002,1905,1910,1905,1905,757
20210615,1003,1910,1910,1900,1905,135238
20210615,1004,1905,1905,1900,1900,5640
20210615,1005,1900,1905,1900,1900,9514
20210615,1006,1905,1905,1900,1900,989
20210615,1007,1905,1905,1900,1905,6172
20210615,1008,1905,1905,1900,1905,16928
20210615,1009,1905,1905,1900,1905,1266040
20210615,1010,1905,1905,1900,1900,2911
20210615,1011,1900,1905,1900,1900,17712
20210615,1012,1905,1905,1900,1905,25240
20210615,1013,1900,1905,1900,1905,6092
20210615,1014,1900,1905,1900,1905,21364
20210615,1015,1905,1905,1900,1900,3171
20210615,1016,1900,1905,1900,1905,9519
20210615,1017,1905,1905,1900,1905,18327
20210615,1018,1900,1905,1900,1900,999
20210615,1019,1900,1905,1900,1900,207457
20210615,1020,1905,1905,1900,1905,4688
20210615,1021,1905,1905,1900,1905,871
20210615,1022,1905,1905,1900,1900,16540
20210615,1023,1900,1905,1900,1900,11192
20210615,1024,1900,1905,1900,1905,36806
20210615,1025,1905,1905,1900,1905,6574
20210615,1026,1905,1905,1900,1900,6468
20210615,1027,1905,1905,1900,1905,2943
20210615,1028,1905,1905,1900,1905,29237
20210615,1029,1905,1905,1900,1905,1764
20210615,1030,1900,1905,1900,1905,15097
20210615,1031,1905,1905,1900,1900,8719
20210615,1032,1905,1905,1900,1905,85763
20210615,1033,1900,1905,1900,1905,29890
20210615,1034,1905,1905,1900,1905,61317
20210615,1035,1905,1905,1900,1900,135055
20210615,1036,1900,1905,1900,1900,637
20210615,1037,1905,1905,1900,1905,2388
20210615,1038,1900,1905,1900,1905,19974
20210615,1039,1900,1905,1900,1900,6705
20210615,1040,1905,1905,1900,1900,12972
20210615,1041,1905,1905,1900,1905,14463
20210615,1042,1905,1905,1900,1900,12060
20210615,1043,1905,1905,1900,1900,2267
20210615,1044,1905,1905,1900,1905,69531
20210615,1045,1905,1910,1900,1910,1707677
20210615,1046,1910,1910,1905,1910,7049
20210615,1047,1910,1910,1905,1905,65426
20210615,1048,1910,1910,1905,1905,20729
20210615,1049,1910,1910,1905,1910,136
20210615,1050,1905,1910,1905,1905,176439
20210615,1051,1910,1910,1905,1910,184209
20210615,1052,1910,1910,1905,1910,10503
20210615,1053,1910,1910,1905,1910,56035
20210615,1054,1910,1910,1905,1910,41668
20210615,1055,1910,1910,1905,1905,314295
20210615,1056,1910,1910,1905,1910,594704
20210615,1057,1910,1910,1905,1905,22064
20210615,1058,1910,1910,1905,1910,12510
20210615,1059,1910,1910,1905,1910,25592
20210615,1100,1910,1910,1905,1910,193584
20210615,1101,1910,1910,1905,1910,4892838
20210615,1102,1910,1915,1905,1915,213600
20210615,1103,1915,1915,1910,1910,47636
20210615,1104,1915,1915,1910,1910,48410
20210615,1105,1915,1915,1910,1915,71511
20210615,1106,1910,1915,1910,1915,41752
20210615,1107,1915,1915,1910,1915,22984
20210615,1108,1910,1915,1905,1910,1658514
20210615,1109,1910,1910,1905,1910,35289
20210615,1110,1910,1910,1905,1910,38861
20210615,1111,1910,1915,1905,1910,281286
20210615,1112,1905,1910,1905,1905,95647
20210615,1113,1910,1910,1905,1905,50392
20210615,1114,1910,1910,1905,1910,203338
20210615,1115,1910,1910,1905,1905,79114
20210615,1116,1905,1910,1905,1910,47328
20210615,1117,1910,1915,1905,1905,490174
20210615,1118,1910,1915,1905,1915,85820
20210615,1119,1915,1915,1905,1910,90091
20210615,1120,1910,1915,1910,1910,23303
20210615,1121,1910,1915,1910,1915,39035
20210615,1122,1915,1915,1910,1910,22743
20210615,1123,1910,1915,1910,1915,40555
20210615,1124,1915,1915,1910,1910,49413
20210615,1125,1915,1915,1910,1915,3148
20210615,1126,1915,1915,1910,1910,28119
20210615,1127,1915,1915,1910,1915,708792
20210615,1128,1915,1915,1910,1910,15603
20210615,1129,1910,1915,1905,1910,800053
20210615,1130,1910,1915,1910,1910,125607
20210615,1131,1910,1915,1910,1910,121144
20210615,1132,1910,1915,1905,1910,19496
20210615,1133,1910,1915,1905,1910,544273
20210615,1134,1910,1910,1905,1905,151186
20210615,1135,1910,1910,1905,1910,15048
20210615,1136,1905,1910,1905,1910,5055
20210615,1137,1905,1910,1905,1910,3198
20210615,1138,1905,1910,1905,1910,5111
20210615,1139,1905,1910,1905,1905,98
20210615,1140,1910,1910,1905,1905,61
20210615,1141,1910,1910,1905,1905,676
20210615,1142,1905,1910,1905,1910,5548
20210615,1143,1910,1910,1905,1910,4258
20210615,1144,1910,1910,1905,1910,11347
20210615,1145,1905,1910,1905,1905,127
20210615,1146,1905,1910,1905,1905,4062
20210615,1147,1910,1910,1905,1910,361
20210615,1148,1910,1910,1905,1905,68
20210615,1149,1910,1910,1905,1905,47006
20210615,1150,1905,1910,1905,1910,70251
20210615,1151,1910,1910,1905,1905,8372
20210615,1152,1905,1910,1905,1905,9162
20210615,1153,1910,1910,1905,1910,326
20210615,1154,1905,1910,1905,1910,10360
20210615,1155,1910,1910,1905,1910,1447
20210615,1156,1910,1910,1905,1905,5416
20210615,1157,1910,1910,1905,1910,10016
20210615,1158,1910,1910,1905,1910,98211
20210615,1159,1910,1910,1905,1905,65036
20210615,1200,1910,1910,1905,1910,12149
20210615,1201,1910,1910,1905,1910,651
20210615,1202,1905,1910,1905,1910,19872
20210615,1203,1910,1910,1905,1905,16229
20210615,1204,1905,1910,1905,1905,2051
20210615,1205,1905,1910,1905,1910,8
20210615,1206,1910,1910,1900,1905,4278412
20210615,1207,1905,1910,1900,1905,508706
20210615,1208,1905,1905,1900,1905,73424
20210615,1209,1905,1910,1900,1905,1076031
20210615,1210,1905,1910,1900,1905,141982
20210615,1211,1905,1905,1905,1905,228450
20210615,1212,1900,1905,1900,1905,61905
20210615,1213,1900,1905,1900,1905,13887
20210615,1214,1905,1905,1900,1905,817
20210615,1215,1905,1905,1900,1905,3131
20210615,1216,1905,1905,1900,1905,690
20210615,1217,1905,1905,1900,1905,70441
20210615,1218,1900,1905,1900,1905,14678
20210615,1219,1905,1905,1900,1905,29612
20210615,1220,1905,1905,1900,1905,39267
20210615,1221,1900,1910,1900,1905,334500
20210615,1222,1905,1910,1900,1905,244506
20210615,1223,1905,1905,1900,1905,159066
20210615,1224,1905,1905,1900,1905,23974
20210615,1225,1905,1905,1900,1905,258660
20210615,1226,1905,1905,1900,1905,10197
20210615,1227,1905,1905,1900,1905,70880
20210615,1228,1905,1905,1900,1905,18661
20210615,1229,1905,1905,1900,1900,5818
20210615,1230,1905,1905,1900,1900,3560
20210615,1231,1900,1905,1900,1900,11542
20210615,1232,1900,1905,1900,1905,7342
20210615,1233,1905,1905,1900,1905,2178
20210615,1234,1905,1905,1900,1905,59345
20210615,1235,1905,1905,1900,1905,18167
20210615,1236,1900,1905,1900,1905,40165
20210615,1237,1900,1905,1900,1900,18382
20210615,1238,1900,1905,1900,1905,6297
20210615,1239,1905,1905,1900,1905,11084
20210615,1240,1900,1905,1900,1905,216406
20210615,1241,1900,1905,1900,1905,25900
20210615,1242,1905,1905,1900,1905,49854
20210615,1243,1900,1905,1900,1905,121248
20210615,1244,1905,1905,1900,1905,31145
20210615,1245,1905,1905,1900,1905,33093
20210615,1246,1900,1905,1900,1905,17259
20210615,1247,1905,1905,1900,1905,81599
20210615,1248,1905,1905,1900,1905,58195
20210615,1249,1900,1905,1900,1905,144392
20210615,1250,1905,1905,1900,1905,1003186
20210615,1251,1905,1910,1900,1910,1302571
20210615,1252,1905,1910,1900,1910,380852
20210615,1253,1905,1910,1900,1905,161020
20210615,1254,1905,1905,1905,1905,7946
20210615,1255,1905,1910,1900,1905,459383
20210615,1256,1905,1910,1900,1905,281469
20210615,1257,1905,1905,1900,1905,161991
20210615,1258,1905,1910,1900,1905,416807
20210615,1259,1905,1910,1905,1910,660573
20210615,1300,1910,1910,1900,1905,324528
20210615,1301,1905,1905,1900,1905,30183
20210615,1302,1905,1905,1900,1905,14654
20210615,1303,1905,1905,1900,1900,8384
20210615,1304,1905,1905,1900,1905,537
20210615,1305,1905,1905,1900,1905,3682
20210615,1306,1905,1905,1900,1905,5761
20210615,1307,1900,1905,1900,1905,2556
20210615,1308,1905,1905,1900,1905,32633
20210615,1309,1905,1905,1900,1905,15584
20210615,1310,1905,1905,1900,1905,20598
20210615,1311,1905,1905,1900,1905,659408
20210615,1312,1905,1910,1905,1910,174112
20210615,1313,1905,1905,1905,1905,340933
20210615,1314,1905,1905,1900,1905,10801
20210615,1315,1905,1905,1900,1900,28902
20210615,1316,1905,1905,1900,1905,6758
20210615,1317,1905,1905,1900,1905,17471
20210615,1318,1905,1905,1900,1905,10237
20210615,1319,1900,1905,1900,1905,7044
20210615,1320,1905,1905,1900,1900,47841
20210615,1321,1905,1905,1900,1905,6128
20210615,1322,1905,1905,1900,1900,55
20210615,1323,1900,1905,1900,1905,10341
20210615,1324,1905,1905,1900,1905,6726
20210615,1325,1905,1905,1900,1905,5127
20210615,1326,1905,1905,1900,1905,5870
20210615,1327,1905,1905,1900,1905,57086
20210615,1328,1905,1905,1900,1905,19047
20210615,1329,1905,1905,1900,1905,46533
20210615,1330,1900,1905,1900,1905,14024
20210615,1331,1905,1905,1900,1905,13345
20210615,1332,1905,1905,1900,1905,9061
20210615,1333,1905,1905,1900,1905,1897
20210615,1334,1905,1905,1900,1900,168
20210615,1335,1905,1905,1900,1905,15639
20210615,1336,1905,1905,1900,1905,68825
20210615,1337,1905,1905,1900,1905,61372
20210615,1338,1905,1905,1900,1905,39534
20210615,1339,1905,1905,1900,1905,300886
20210615,1340,1905,1905,1900,1905,11084
20210615,1341,1905,1905,1900,1900,12015
20210615,1342,1905,1905,1900,1905,6176
20210615,1343,1905,1905,1900,1900,19413
20210615,1344,1905,1905,1900,1905,4528
20210615,1345,1900,1905,1900,1905,8802
20210615,1346,1900,1905,1900,1900,65299
20210615,1347,1905,1905,1900,1905,3652
20210615,1348,1905,1905,1900,1905,12376
20210615,1349,1905,1905,1900,1905,11626
20210615,1350,1900,1905,1900,1905,15741
20210615,1351,1900,1905,1900,1905,56686
20210615,1352,1900,1905,1900,1905,35090
20210615,1353,1905,1905,1900,1900,16316
20210615,1354,1905,1905,1900,1905,1368
20210615,1355,1900,1905,1900,1905,27879
20210615,1356,1905,1905,1900,1905,5572
20210615,1357,1905,1905,1900,1905,10316
20210615,1358,1905,1905,1900,1905,66514
20210615,1359,1905,1905,1900,1900,12316
20210615,1400,1905,1905,1905,1905,12665
20210615,1401,1905,1905,1900,1905,15728
20210615,1402,1900,1905,1900,1900,18568
20210615,1403,1905,1905,1900,1905,26868
20210615,1404,1905,1905,1900,1905,4820
20210615,1405,1900,1905,1900,1905,7781
20210615,1406,1900,1905,1900,1900,50949
20210615,1407,1900,1905,1900,1905,8759
20210615,1408,1905,1905,1900,1905,46564
20210615,1409,1905,1905,1905,1905,2540
20210615,1410,1905,1905,1900,1905,9564
20210615,1411,1900,1910,1900,1905,2324068
20210615,1412,1905,1905,1900,1905,28203
20210615,1413,1905,1905,1900,1905,214587
20210615,1414,1905,1910,1905,1905,2630966
20210615,1415,1905,1910,1900,1905,124013
20210615,1416,1905,1905,1900,1905,110533
20210615,1417,1905,1905,1900,1905,11270
20210615,1418,1905,1905,1900,1900,19726
20210615,1419,1900,1905,1900,1905,797112
20210615,1420,1905,1905,1900,1905,43646
20210615,1421,1905,1905,1900,1905,90739
20210615,1422,1905,1905,1900,1905,13900
20210615,1423,1900,1905,1900,1905,1132771
20210615,1424,1905,1905,1900,1905,98439
20210615,1425,1905,1905,1900,1905,306620
20210615,1426,1905,1905,1900,1905,186114
20210615,1427,1905,1905,1900,1905,30763
20210615,1428,1905,1910,1905,1905,254988
20210615,1429,1910,1910,1905,1905,13771
20210615,1430,1910,1910,1905,1910,9739
20210615,1431,1905,1910,1905,1905,49766
20210615,1432,1910,1910,1905,1910,20651
20210615,1433,1905,1910,1905,1905,1317
20210615,1434,1910,1910,1905,1910,128
20210615,1435,1905,1910,1905,1910,48012
20210615,1436,1905,1910,1905,1910,2018
20210615,1437,1910,1910,1905,1905,4388
20210615,1438,1905,1910,1905,1905,5217
20210615,1439,1905,1910,1905,1905,15958
20210615,1440,1905,1910,1905,1905,1461524
20210615,1441,1905,1910,1905,1905,226985
20210615,1442,1905,1910,1905,1910,231331
20210615,1443,1905,1910,1900,1905,615082
20210615,1444,1900,1905,1900,1900,8018
20210615,1445,1905,1905,1900,1905,114583
20210615,1446,1900,1905,1900,1905,11409
20210615,1447,1905,1905,1900,1905,3033
20210615,1448,1905,1905,1900,1905,20362
20210615,1449,1905,1905,1900,1905,10167
20210615,1450,1905,1905,1900,1900,1332
20210615,1451,1900,1905,1900,1905,1831
20210615,1452,1905,1905,1900,1905,4945
20210615,1453,1905,1905,1900,1905,5076
20210615,1454,1905,1905,1900,1900,6216
20210615,1455,1905,1905,1900,1905,9909
20210615,1456,1905,1905,1900,1905,18109
20210615,1457,1905,1905,1900,1905,2461
20210615,1458,1905,1905,1900,1905,20394
20210615,1459,1905,1905,1900,1900,3575
20210615,1500,1905,1905,1900,1905,52659
20210615,1501,1905,1905,1900,1900,65219
20210615,1502,1905,1905,1900,1905,11662
20210615,1503,1905,1905,1900,1905,15005
20210615,1504,1905,1905,1900,1905,9117
20210615,1505,1905,1905,1900,1905,24608
20210615,1506,1905,1905,1900,1905,3354
20210615,1507,1900,1905,1900,1905,88314
20210615,1508,1905,1905,1900,1905,22495
20210615,1509,1905,1905,1900,1905,28648
20210615,1510,1900,1905,1900,1905,14310
20210615,1511,1905,1905,1900,1900,35572
20210615,1512,1905,1905,1900,1905,138140
20210615,1513,1905,1905,1900,1905,11645
20210615,1514,1905,1905,1900,1900,63138
20210615,1515,1905,1905,1900,1900,12562
20210615,1516,1900,1905,1900,1905,97704
20210615,1517,1905,1905,1900,1900,302836
20210615,1518,1900,1905,1900,1905,30921
20210615,1519,1905,1905,1900,1905,21662
20210615,1520,1905,1905,1900,1900,669932
20210615,1530,1900,1900,1900,1900,4304779