날짜,시간,시가,고가,저가,종가,거래량
20210601,0901,27875,27950,27845,27925,257035
20210601,0902,27925,27990,27925,27945,414908
20210601,0903,27940,27980,27940,27955,110598
20210601,0904,27960,27990,27955,27970,110192
20210601,0905,27970,27985,27910,27910,146718
20210601,0906,27910,27940,27885,27920,87981
20210601,0907,27920,27925,27875,27875,42588
20210601,0908,27885,27890,27855,27885,55226
20210601,0909,27885,27910,27870,27895,41249
20210601,0910,27890,27920,27860,27865,50057
20210601,0911,27865,27875,27835,27855,111796
20210601,0912,27860,27870,27840,27855,28935
20210601,0913,27855,27860,27825,27830,71510
20210601,0914,27830,27830,27775,27790,80834
20210601,0915,27795,27810,27780,27790,34534
20210601,0916,27795,27835,27780,27830,64267
20210601,0917,27830,27900,27825,27895,75302
20210601,0918,27890,27920,27885,27905,126081
20210601,0919,27910,27970,27895,27960,195250
20210601,0920,27965,27990,27955,27985,168393
20210601,0921,27990,28065,27980,28055,301350
20210601,0922,28055,28095,28050,28075,254850
20210601,0923,28075,28135,28075,28130,286512
20210601,0924,28130,28165,28125,28155,196138
20210601,0925,28160,28180,28125,28130,149984
20210601,0926,28130,28155,28090,28125,92039
20210601,0927,28115,28150,28100,28150,83033
20210601,0928,28145,28225,28140,28215,306017
20210601,0929,28220,28250,28210,28215,223746
20210601,0930,28215,28250,28205,28240,157813
20210601,0931,28235,28310,28235,28285,351115
20210601,0932,28280,28315,28280,28290,146004
20210601,0933,28285,28295,28260,28260,111460
20210601,0934,28255,28290,28230,28280,81378
20210601,0935,28285,28315,28265,28305,183901
20210601,0936,28305,28315,28285,28300,97019
20210601,0937,28295,28305,28265,28285,158383
20210601,0938,28285,28375,28285,28360,305774
20210601,0939,28365,28375,28335,28340,123475
20210601,0940,28345,28365,28330,28340,120801
20210601,0941,28340,28360,28320,28320,101111
20210601,0942,28320,28340,28310,28325,68841
20210601,0943,28325,28325,28300,28310,72182
20210601,0944,28315,28320,28285,28290,66415
20210601,0945,28290,28300,28215,28215,101595
20210601,0946,28225,28240,28165,28185,147881
20210601,0947,28185,28215,28170,28205,59056
20210601,0948,28205,28250,28200,28240,130166
20210601,0949,28235,28250,28215,28240,89597
20210601,0950,28245,28265,28215,28220,82681
20210601,0951,28220,28250,28215,28235,40209
20210601,0952,28225,28240,28205,28240,36042
20210601,0953,28240,28245,28205,28215,76115
20210601,0954,28215,28215,28175,28200,53326
20210601,0955,28200,28210,28150,28155,44713
20210601,0956,28155,28210,28135,28205,63005
20210601,0957,28205,28240,28205,28225,70058
20210601,0958,28230,28275,28230,28255,91147
20210601,0959,28260,28270,28235,28265,36013
20210601,1000,28265,28265,28235,28245,29639
20210601,1001,28245,28255,28200,28240,63441
20210601,1002,28240,28310,28240,28290,164837
20210601,1003,28285,28310,28285,28305,97603
20210601,1004,28305,28340,28305,28325,327120
20210601,1005,28330,28355,28325,28345,215250
20210601,1006,28340,28370,28335,28360,150564
20210601,1007,28360,28415,28360,28405,381897
20210601,1008,28410,28415,28375,28395,183786
20210601,1009,28400,28415,28390,28405,69664
20210601,1010,28405,28420,28375,28385,144006
20210601,1011,28380,28390,28360,28365,104043
20210601,1012,28360,28380,28350,28370,49426
20210601,1013,28370,28400,28350,28360,48650
20210601,1014,28355,28390,28355,28375,32171
20210601,1015,28375,28380,28350,28365,46999
20210601,1016,28365,28390,28355,28390,59536
20210601,1017,28385,28410,28385,28400,105978
20210601,1018,28400,28415,28390,28390,78369
20210601,1019,28395,28400,28380,28385,90629
20210601,1020,28385,28450,28385,28430,168648
20210601,1021,28420,28440,28390,28425,59298
20210601,1022,28420,28435,28390,28405,64987
20210601,1023,28400,28415,28395,28400,29972
20210601,1024,28395,28415,28390,28415,17496
20210601,1025,28410,28415,28390,28395,20309
20210601,1026,28395,28395,28355,28360,94529
20210601,1027,28360,28375,28340,28360,54991
20210601,1028,28350,28360,28345,28350,28769
20210601,1029,28345,28345,28300,28305,76655
20210601,1030,28305,28310,28230,28235,127999
20210601,1031,28235,28240,28165,28175,130527
20210601,1032,28175,28200,28155,28185,93891
20210601,1033,28190,28200,28175,28180,52017
20210601,1034,28180,28235,28175,28235,65146
20210601,1035,28240,28260,28225,28245,87322
20210601,1036,28250,28285,28245,28260,50399
20210601,1037,28265,28300,28255,28300,36319
20210601,1038,28290,28295,28265,28285,41447
20210601,1039,28280,28285,28250,28260,27354
20210601,1040,28260,28315,28250,28305,82384
20210601,1041,28305,28330,28295,28320,57247
20210601,1042,28320,28370,28315,28370,93704
20210601,1043,28370,28390,28350,28385,92544
20210601,1044,28385,28385,28350,28365,44325
20210601,1045,28365,28370,28350,28365,24442
20210601,1046,28360,28365,28345,28360,40946
20210601,1047,28370,28375,28340,28345,60978
20210601,1048,28345,28355,28330,28355,19743
20210601,1049,28355,28375,28345,28355,68149
20210601,1050,28355,28355,28330,28340,37935
20210601,1051,28345,28385,28345,28375,49075
20210601,1052,28380,28385,28360,28370,26214
20210601,1053,28370,28400,28360,28390,94601
20210601,1054,28390,28415,28390,28400,125737
20210601,1055,28400,28400,28385,28385,62221
20210601,1056,28385,28390,28345,28345,72663
20210601,1057,28345,28370,28345,28360,24519
20210601,1058,28365,28395,28365,28390,52160
20210601,1059,28395,28410,28385,28390,95543
20210601,1100,28390,28390,28355,28360,118305
20210601,1101,28360,28375,28350,28350,91333
20210601,1102,28350,28365,28345,28350,14892
20210601,1103,28345,28350,28300,28320,88530
20210601,1104,28320,28330,28305,28330,31182
20210601,1105,28330,28365,28330,28350,39621
20210601,1106,28355,28355,28315,28320,14075
20210601,1107,28320,28325,28295,28310,52150
20210601,1108,28310,28315,28290,28305,20960
20210601,1109,28300,28310,28290,28305,44306
20210601,1110,28300,28305,28285,28295,27530
20210601,1111,28290,28295,28250,28280,84501
20210601,1112,28280,28330,28280,28320,56393
20210601,1113,28325,28330,28305,28310,25139
20210601,1114,28315,28325,28305,28305,32235
20210601,1115,28300,28305,28280,28285,18355
20210601,1116,28285,28305,28270,28270,29283
20210601,1117,28265,28265,28225,28230,74369
20210601,1118,28230,28260,28215,28250,19885
20210601,1119,28255,28275,28240,28270,14760
20210601,1120,28265,28265,28235,28260,27780
20210601,1121,28265,28270,28225,28230,37291
20210601,1122,28230,28230,28200,28205,72680
20210601,1123,28205,28225,28200,28205,21868
20210601,1124,28205,28220,28200,28205,40851
20210601,1125,28205,28225,28195,28210,70403
20210601,1126,28205,28215,28200,28205,20533
20210601,1127,28205,28205,28185,28195,133675
20210601,1128,28190,28225,28185,28215,139456
20210601,1129,28215,28240,28205,28230,87568
20210601,1130,28235,28235,28215,28225,46575
20210601,1131,28225,28225,28195,28205,66399
20210601,1132,28205,28205,28165,28170,129387
20210601,1133,28170,28175,28140,28150,75416
20210601,1134,28150,28160,28140,28155,38314
20210601,1135,28155,28180,28140,28175,24114
20210601,1136,28180,28180,28150,28155,28823
20210601,1137,28150,28170,28130,28170,47234
20210601,1138,28165,28175,28155,28155,10620
20210601,1139,28155,28215,28155,28205,55482
20210601,1140,28205,28205,28180,28180,23950
20210601,1141,28180,28190,28135,28135,55259
20210601,1142,28130,28160,28130,28145,13428
20210601,1143,28145,28170,28140,28150,31990
20210601,1144,28150,28160,28105,28115,157448
20210601,1145,28120,28120,28095,28095,92111
20210601,1146,28100,28130,28090,28130,39684
20210601,1147,28135,28165,28130,28150,23783
20210601,1148,28140,28145,28100,28120,21173
20210601,1149,28110,28120,28095,28115,37826
20210601,1150,28125,28135,28115,28115,13821
20210601,1151,28120,28120,28085,28090,76120
20210601,1152,28090,28130,28085,28130,45700
20210601,1153,28130,28160,28115,28155,29230
20210601,1154,28155,28160,28135,28140,12672
20210601,1155,28140,28145,28095,28095,51017
20210601,1156,28100,28115,28095,28100,19425
20210601,1157,28100,28100,28050,28065,140621
20210601,1158,28060,28060,28020,28040,96994
20210601,1159,28045,28060,28025,28030,36395
20210601,1200,28030,28050,28025,28035,31678
20210601,1201,28040,28060,28030,28035,26937
20210601,1202,28040,28095,28035,28085,83563
20210601,1203,28090,28095,28080,28090,27081
20210601,1204,28095,28140,28090,28125,117316
20210601,1205,28120,28125,28085,28095,33299
20210601,1206,28095,28105,28085,28090,17286
20210601,1207,28095,28105,28090,28105,8895
20210601,1208,28095,28095,28065,28075,24786
20210601,1209,28070,28090,28050,28065,31677
20210601,1210,28070,28110,28070,28105,53897
20210601,1211,28105,28115,28090,28095,47711
20210601,1212,28090,28090,28065,28085,53769
20210601,1213,28085,28110,28080,28110,25889
20210601,1214,28115,28125,28100,28100,37721
20210601,1215,28100,28105,28085,28095,39935
20210601,1216,28100,28140,28095,28135,67813
20210601,1217,28135,28145,28120,28145,33518
20210601,1218,28145,28160,28140,28145,61664
20210601,1219,28145,28155,28120,28130,35652
20210601,1220,28130,28170,28125,28165,37655
20210601,1221,28160,28175,28150,28170,21405
20210601,1222,28175,28180,28165,28180,130596
20210601,1223,28180,28190,28155,28165,42455
20210601,1224,28160,28165,28140,28145,46593
20210601,1225,28150,28160,28140,28155,10090
20210601,1226,28155,28180,28150,28170,19316
20210601,1227,28175,28190,28175,28180,46579
20210601,1228,28180,28200,28175,28190,44094
20210601,1229,28190,28190,28155,28165,33804
20210601,1230,28170,28175,28145,28150,35934
20210601,1231,28150,28155,28130,28130,36158
20210601,1232,28135,28160,28125,28140,44738
20210601,1233,28140,28145,28130,28140,8828
20210601,1234,28140,28145,28120,28120,44247
20210601,1235,28120,28140,28110,28140,17339
20210601,1236,28140,28145,28125,28135,17162
20210601,1237,28135,28165,28135,28160,40148
20210601,1238,28160,28180,28160,28175,60500
20210601,1239,28170,28185,28170,28175,15280
20210601,1240,28175,28185,28155,28160,27222
20210601,1241,28155,28170,28155,28170,10024
20210601,1242,28165,28175,28160,28175,54610
20210601,1243,28175,28200,28175,28190,66122
20210601,1244,28190,28190,28150,28155,35515
20210601,1245,28155,28165,28140,28145,8105
20210601,1246,28150,28165,28145,28165,6162
20210601,1247,28165,28185,28160,28185,29617
20210601,1248,28180,28190,28180,28190,12992
20210601,1249,28185,28200,28165,28195,74706
20210601,1250,28195,28210,28185,28205,74504
20210601,1251,28205,28210,28200,28200,27193
20210601,1252,28195,28200,28175,28185,28551
20210601,1253,28180,28190,28165,28170,31864
20210601,1254,28175,28185,28165,28165,10964
20210601,1255,28170,28175,28160,28165,27751
20210601,1256,28165,28170,28145,28155,22797
20210601,1257,28155,28175,28150,28175,13293
20210601,1258,28175,28180,28170,28170,5289
20210601,1259,28175,28180,28145,28150,15133
20210601,1300,28150,28150,28130,28135,27139
20210601,1301,28135,28140,28105,28120,38550
20210601,1302,28115,28140,28110,28135,54147
20210601,1303,28135,28145,28130,28145,10617
20210601,1304,28145,28155,28135,28145,11845
20210601,1305,28150,28155,28130,28130,8453
20210601,1306,28135,28135,28105,28115,18791
20210601,1307,28115,28125,28110,28115,24947
20210601,1308,28115,28135,28115,28135,14575
20210601,1309,28135,28150,28130,28135,16752
20210601,1310,28135,28135,28105,28120,39866
20210601,1311,28120,28135,28090,28090,70086
20210601,1312,28095,28115,28090,28100,18219
20210601,1313,28100,28115,28095,28110,11670
20210601,1314,28110,28135,28110,28135,15314
20210601,1315,28135,28140,28115,28115,24227
20210601,1316,28120,28120,28100,28105,14596
20210601,1317,28105,28105,28080,28095,57876
20210601,1318,28100,28100,28080,28095,42139
20210601,1319,28095,28095,28055,28060,74913
20210601,1320,28060,28090,28055,28085,28741
20210601,1321,28085,28100,28075,28095,53938
20210601,1322,28095,28105,28085,28100,25978
20210601,1323,28105,28145,28105,28140,57102
20210601,1324,28145,28145,28130,28130,31301
20210601,1325,28130,28135,28120,28135,15248
20210601,1326,28135,28170,28135,28165,110389
20210601,1327,28165,28185,28165,28180,82973
20210601,1328,28175,28185,28160,28165,18284
20210601,1329,28170,28185,28170,28185,38851
20210601,1330,28180,28185,28165,28165,23415
20210601,1331,28170,28200,28170,28185,56445
20210601,1332,28185,28185,28155,28160,87080
20210601,1333,28165,28190,28165,28175,17152
20210601,1334,28175,28180,28165,28175,4668
20210601,1335,28175,28180,28170,28175,11925
20210601,1336,28175,28175,28150,28155,24304
20210601,1337,28160,28180,28150,28175,61711
20210601,1338,28175,28185,28165,28165,16408
20210601,1339,28175,28175,28165,28170,4510
20210601,1340,28170,28190,28165,28190,47259
20210601,1341,28185,28190,28160,28175,29023
20210601,1342,28175,28180,28160,28160,6708
20210601,1343,28170,28170,28150,28155,19086
20210601,1344,28150,28175,28150,28175,9256
20210601,1345,28175,28175,28165,28170,16447
20210601,1346,28170,28175,28155,28155,17650
20210601,1347,28165,28190,28155,28190,64355
20210601,1348,28190,28190,28160,28160,21792
20210601,1349,28160,28180,28160,28175,2143
20210601,1350,28180,28235,28170,28235,218220
20210601,1351,28240,28240,28210,28230,103497
20210601,1352,28230,28235,28200,28210,39488
20210601,1353,28210,28215,28200,28200,22190
20210601,1354,28195,28200,28185,28190,41336
20210601,1355,28190,28205,28185,28190,21648
20210601,1356,28185,28205,28180,28195,58538
20210601,1357,28200,28210,28180,28185,61577
20210601,1358,28185,28195,28165,28170,32833
20210601,1359,28170,28175,28155,28175,59864
20210601,1400,28175,28195,28170,28195,52044
20210601,1401,28185,28210,28185,28205,39307
20210601,1402,28200,28210,28190,28190,11010
20210601,1403,28190,28215,28190,28215,73920
20210601,1404,28220,28230,28210,28225,45104
20210601,1405,28220,28225,28200,28200,18814
20210601,1406,28200,28200,28185,28185,15224
20210601,1407,28185,28195,28180,28180,20508
20210601,1408,28180,28180,28155,28160,59661
20210601,1409,28160,28170,28160,28165,11598
20210601,1410,28165,28170,28145,28155,43441
20210601,1411,28150,28180,28150,28175,12556
20210601,1412,28175,28195,28175,28190,27248
20210601,1413,28190,28190,28175,28185,10465
20210601,1414,28180,28190,28170,28180,8308
20210601,1415,28170,28175,28120,28125,80212
20210601,1416,28120,28150,28120,28140,9288
20210601,1417,28140,28145,28135,28135,10132
20210601,1418,28140,28160,28140,28155,6685
20210601,1419,28155,28160,28115,28130,32317
20210601,1420,28130,28170,28130,28170,38103
20210601,1421,28165,28175,28150,28175,17288
20210601,1422,28175,28175,28160,28170,13148
20210601,1423,28170,28190,28170,28185,47451
20210601,1424,28190,28215,28190,28200,89254
20210601,1425,28195,28205,28185,28190,59724
20210601,1426,28185,28190,28180,28190,19159
20210601,1427,28190,28210,28185,28190,20790
20210601,1428,28195,28200,28175,28180,8279
20210601,1429,28175,28180,28155,28155,23802
20210601,1430,28160,28175,28150,28150,22558
20210601,1431,28145,28175,28145,28170,12039
20210601,1432,28175,28200,28175,28195,36427
20210601,1433,28195,28195,28170,28170,11272
20210601,1434,28175,28180,28165,28180,18687
20210601,1435,28175,28180,28160,28165,41827
20210601,1436,28160,28165,28135,28165,73123
20210601,1437,28165,28170,28160,28170,11066
20210601,1438,28165,28170,28155,28160,19558
20210601,1439,28160,28170,28150,28150,21780
20210601,1440,28150,28155,28145,28155,4790
20210601,1441,28150,28175,28150,28170,24706
20210601,1442,28165,28165,28145,28145,14640
20210601,1443,28145,28145,28130,28135,35408
20210601,1444,28135,28140,28120,28130,24674
20210601,1445,28130,28130,28120,28130,4343
20210601,1446,28130,28150,28125,28145,21095
20210601,1447,28145,28145,28135,28135,6083
20210601,1448,28135,28150,28130,28140,5783
20210601,1449,28145,28145,28120,28120,33777
20210601,1450,28120,28135,28110,28125,21354
20210601,1451,28125,28155,28125,28125,32945
20210601,1452,28125,28125,28110,28115,11053
20210601,1453,28115,28120,28105,28110,24504
20210601,1454,28110,28130,28105,28105,14935
20210601,1455,28105,28120,28105,28115,7191
20210601,1456,28115,28125,28110,28115,17325
20210601,1457,28110,28110,28100,28105,11842
20210601,1458,28100,28135,28100,28130,17184
20210601,1459,28130,28145,28120,28145,10810
20210601,1500,28145,28160,28135,28155,46618
20210601,1501,28150,28160,28140,28140,52151
20210601,1502,28135,28145,28135,28140,8474
20210601,1503,28140,28140,28125,28125,9910
20210601,1504,28125,28150,28125,28150,23281
20210601,1505,28150,28155,28130,28130,13057
20210601,1506,28130,28140,28130,28130,10620
20210601,1507,28130,28135,28115,28120,29599
20210601,1508,28125,28125,28105,28105,19325
20210601,1509,28115,28115,28100,28100,27928
20210601,1510,28105,28125,28100,28110,10231
20210601,1511,28110,28120,28105,28115,8731
20210601,1512,28115,28130,28115,28125,21453
20210601,1513,28125,28125,28115,28125,10353
20210601,1514,28120,28125,28115,28115,26036
20210601,1515,28110,28120,28110,28115,15792
20210601,1516,28115,28125,28115,28115,59194
20210601,1517,28115,28130,28115,28120,41954
20210601,1518,28125,28130,28115,28125,13808
20210601,1519,28120,28125,28105,28120,56905
20210601,1520,28125,28135,28115,28130,83109
20210601,1530,28165,28165,28165,28165,258468