날짜,시간,시가,고가,저가,종가,거래량
20210622,0901,28465,28510,28465,28490,604678
20210622,0902,28490,28545,28485,28490,543588
20210622,0903,28495,28525,28485,28510,233365
20210622,0904,28510,28515,28495,28500,128608
20210622,0905,28500,28520,28495,28520,219325
20210622,0906,28520,28545,28515,28540,325288
20210622,0907,28540,28605,28535,28600,493436
20210622,0908,28605,28625,28595,28610,239480
20210622,0909,28610,28620,28580,28590,109653
20210622,0910,28585,28600,28555,28555,91076
20210622,0911,28555,28570,28550,28550,94060
20210622,0912,28550,28575,28525,28575,109927
20210622,0913,28575,28610,28570,28570,184047
20210622,0914,28570,28580,28550,28565,54285
20210622,0915,28570,28570,28540,28540,106720
20210622,0916,28540,28555,28495,28515,139526
20210622,0917,28520,28530,28505,28530,41548
20210622,0918,28520,28550,28515,28535,56717
20210622,0919,28535,28545,28525,28540,30119
20210622,0920,28540,28545,28530,28535,35428
20210622,0921,28535,28545,28495,28500,87883
20210622,0922,28495,28495,28470,28480,90952
20210622,0923,28480,28495,28480,28490,40369
20210622,0924,28490,28490,28465,28465,95736
20210622,0925,28465,28475,28450,28465,92674
20210622,0926,28465,28500,28460,28495,43985
20210622,0927,28495,28500,28480,28495,72424
20210622,0928,28495,28515,28490,28510,78530
20210622,0929,28515,28515,28480,28495,28950
20210622,0930,28495,28495,28480,28480,62884
20210622,0931,28485,28540,28480,28530,112934
20210622,0932,28530,28535,28510,28515,38822
20210622,0933,28515,28535,28510,28535,30620
20210622,0934,28530,28535,28515,28525,38666
20210622,0935,28525,28535,28520,28520,35921
20210622,0936,28515,28525,28500,28505,57725
20210622,0937,28505,28525,28505,28520,13683
20210622,0938,28510,28510,28485,28490,41412
20210622,0939,28490,28505,28485,28490,26620
20210622,0940,28490,28500,28475,28485,50295
20210622,0941,28480,28495,28465,28470,55937
20210622,0942,28465,28470,28435,28445,163439
20210622,0943,28440,28440,28425,28435,81357
20210622,0944,28430,28445,28425,28445,68883
20210622,0945,28445,28460,28435,28460,21712
20210622,0946,28460,28470,28440,28460,42213
20210622,0947,28460,28470,28450,28465,20067
20210622,0948,28465,28465,28440,28450,22923
20210622,0949,28445,28450,28425,28435,49367
20210622,0950,28435,28460,28430,28450,38245
20210622,0951,28450,28450,28430,28450,29528
20210622,0952,28445,28470,28445,28470,22609
20210622,0953,28470,28485,28465,28485,33826
20210622,0954,28485,28490,28480,28485,29686
20210622,0955,28490,28490,28470,28480,23468
20210622,0956,28475,28475,28465,28475,44494
20210622,0957,28470,28480,28460,28460,31359
20210622,0958,28460,28475,28450,28470,26330
20210622,0959,28470,28485,28465,28475,28073
20210622,1000,28470,28480,28465,28470,7044
20210622,1001,28465,28490,28460,28480,34264
20210622,1002,28480,28485,28470,28480,6755
20210622,1003,28480,28485,28450,28460,33123
20210622,1004,28465,28485,28465,28475,59493
20210622,1005,28475,28475,28455,28465,17286
20210622,1006,28465,28465,28445,28455,37398
20210622,1007,28450,28480,28450,28475,24502
20210622,1008,28470,28480,28470,28475,6181
20210622,1009,28475,28475,28465,28470,8511
20210622,1010,28475,28475,28450,28460,23888
20210622,1011,28465,28465,28455,28455,26178
20210622,1012,28455,28465,28445,28460,31855
20210622,1013,28460,28460,28430,28440,68315
20210622,1014,28440,28450,28435,28435,14955
20210622,1015,28440,28455,28435,28455,5969
20210622,1016,28455,28470,28450,28470,36925
20210622,1017,28475,28480,28470,28475,33797
20210622,1018,28475,28480,28470,28475,14334
20210622,1019,28480,28495,28475,28490,118623
20210622,1020,28490,28495,28480,28485,28468
20210622,1021,28490,28500,28480,28495,70440
20210622,1022,28500,28510,28495,28500,75589
20210622,1023,28495,28505,28495,28500,28335
20210622,1024,28500,28505,28490,28490,23178
20210622,1025,28490,28490,28470,28480,20442
20210622,1026,28475,28500,28475,28495,27834
20210622,1027,28490,28495,28460,28465,42289
20210622,1028,28465,28475,28465,28470,6416
20210622,1029,28470,28480,28460,28470,29205
20210622,1030,28470,28470,28455,28465,32870
20210622,1031,28470,28475,28460,28465,16317
20210622,1032,28465,28475,28460,28465,27452
20210622,1033,28465,28465,28455,28460,30128
20210622,1034,28465,28475,28460,28470,18273
20210622,1035,28465,28465,28460,28460,7965
20210622,1036,28460,28470,28455,28470,9221
20210622,1037,28470,28475,28465,28470,19378
20210622,1038,28470,28490,28470,28480,24028
20210622,1039,28480,28500,28465,28495,57753
20210622,1040,28495,28520,28490,28510,76592
20210622,1041,28510,28515,28505,28510,23491
20210622,1042,28510,28525,28505,28520,87644
20210622,1043,28525,28525,28515,28525,35527
20210622,1044,28520,28530,28515,28530,29108
20210622,1045,28525,28530,28515,28515,32430
20210622,1046,28515,28520,28505,28505,18719
20210622,1047,28510,28520,28505,28515,18566
20210622,1048,28520,28520,28510,28515,7328
20210622,1049,28510,28515,28495,28515,19103
20210622,1050,28510,28515,28495,28495,18485
20210622,1051,28495,28495,28465,28485,80645
20210622,1052,28480,28485,28470,28475,18337
20210622,1053,28470,28470,28465,28465,22821
20210622,1054,28465,28465,28450,28450,103038
20210622,1055,28450,28450,28435,28445,99028
20210622,1056,28445,28455,28445,28450,16387
20210622,1057,28455,28455,28445,28455,3915
20210622,1058,28455,28460,28450,28460,19763
20210622,1059,28460,28465,28455,28465,6980
20210622,1100,28460,28460,28445,28455,53592
20210622,1101,28455,28465,28450,28460,6805
20210622,1102,28460,28485,28460,28480,43075
20210622,1103,28480,28490,28480,28485,26690
20210622,1104,28485,28485,28470,28475,6563
20210622,1105,28470,28475,28460,28470,19816
20210622,1106,28465,28485,28465,28480,6435
20210622,1107,28480,28485,28470,28475,2708
20210622,1108,28475,28480,28470,28475,18065
20210622,1109,28475,28490,28470,28490,46422
20210622,1110,28485,28495,28480,28495,46864
20210622,1111,28495,28500,28485,28485,22633
20210622,1112,28485,28495,28485,28495,28486
20210622,1113,28495,28500,28490,28490,15123
20210622,1114,28495,28510,28490,28505,43379
20210622,1115,28505,28515,28500,28510,57803
20210622,1116,28510,28525,28500,28520,73072
20210622,1117,28520,28525,28515,28520,3298
20210622,1118,28520,28535,28515,28535,147507
20210622,1119,28535,28540,28525,28530,61946
20210622,1120,28525,28530,28515,28520,55471
20210622,1121,28515,28520,28515,28515,24784
20210622,1122,28515,28520,28510,28515,4943
20210622,1123,28520,28530,28520,28525,47876
20210622,1124,28525,28530,28515,28520,2869
20210622,1125,28520,28525,28520,28525,3809
20210622,1126,28525,28530,28525,28530,3171
20210622,1127,28530,28540,28530,28540,85987
20210622,1128,28540,28540,28530,28530,51658
20210622,1129,28530,28530,28520,28520,11585
20210622,1130,28525,28535,28520,28520,17496
20210622,1131,28525,28545,28525,28540,31129
20210622,1132,28545,28555,28540,28550,78240
20210622,1133,28550,28560,28545,28550,79315
20210622,1134,28550,28555,28535,28535,37922
20210622,1135,28540,28550,28540,28550,29161
20210622,1136,28550,28565,28545,28565,24901
20210622,1137,28565,28580,28565,28580,105037
20210622,1138,28580,28590,28575,28580,65321
20210622,1139,28580,28590,28575,28590,52075
20210622,1140,28590,28600,28590,28595,165807
20210622,1141,28595,28600,28595,28600,44007
20210622,1142,28600,28600,28595,28595,15663
20210622,1143,28600,28605,28595,28595,173800
20210622,1144,28595,28600,28580,28590,84333
20210622,1145,28585,28590,28575,28580,34289
20210622,1146,28580,28580,28575,28580,45822
20210622,1147,28580,28595,28575,28595,27673
20210622,1148,28595,28600,28595,28595,15144
20210622,1149,28595,28600,28580,28590,27245
20210622,1150,28590,28595,28590,28590,16480
20210622,1151,28590,28600,28590,28595,6546
20210622,1152,28595,28595,28580,28585,15243
20210622,1153,28585,28585,28575,28580,6383
20210622,1154,28580,28585,28575,28580,14211
20210622,1155,28580,28585,28575,28575,12164
20210622,1156,28580,28585,28575,28580,20038
20210622,1157,28580,28595,28580,28585,26072
20210622,1158,28585,28585,28575,28575,9250
20210622,1159,28580,28580,28570,28570,16469
20210622,1200,28580,28585,28570,28580,11532
20210622,1201,28580,28600,28580,28595,55869
20210622,1202,28590,28595,28585,28590,4713
20210622,1203,28585,28590,28575,28585,13063
20210622,1204,28585,28590,28580,28585,10230
20210622,1205,28585,28590,28585,28590,4167
20210622,1206,28590,28595,28590,28590,1314
20210622,1207,28590,28590,28590,28590,13983
20210622,1208,28590,28605,28590,28605,63406
20210622,1209,28605,28605,28595,28595,26947
20210622,1210,28600,28600,28585,28590,23139
20210622,1211,28590,28595,28585,28585,612
20210622,1212,28585,28590,28585,28590,1448
20210622,1213,28585,28585,28580,28580,10936
20210622,1214,28580,28585,28575,28580,9165
20210622,1215,28580,28585,28575,28580,87719
20210622,1216,28580,28585,28575,28580,25145
20210622,1217,28580,28580,28575,28575,2669
20210622,1218,28575,28580,28570,28575,6124
20210622,1219,28580,28585,28575,28585,12693
20210622,1220,28580,28590,28580,28590,13234
20210622,1221,28580,28590,28580,28585,2138
20210622,1222,28585,28585,28580,28585,2581
20210622,1223,28585,28595,28585,28590,17163
20210622,1224,28590,28595,28590,28590,3929
20210622,1225,28590,28590,28580,28580,8209
20210622,1226,28580,28585,28570,28575,2886
20210622,1227,28575,28575,28570,28570,2555
20210622,1228,28570,28575,28565,28575,30243
20210622,1229,28575,28580,28570,28580,4659
20210622,1230,28575,28585,28575,28585,12973
20210622,1231,28585,28590,28580,28580,6077
20210622,1232,28580,28580,28575,28575,3185
20210622,1233,28570,28575,28565,28570,11456
20210622,1234,28570,28575,28560,28560,6501
20210622,1235,28565,28565,28555,28555,21475
20210622,1236,28555,28560,28550,28560,8848
20210622,1237,28560,28560,28555,28560,5369
20210622,1238,28565,28565,28555,28555,5311
20210622,1239,28555,28560,28545,28545,42731
20210622,1240,28545,28550,28540,28540,15817
20210622,1241,28535,28545,28535,28540,9872
20210622,1242,28535,28540,28525,28530,13478
20210622,1243,28530,28535,28520,28525,10798
20210622,1244,28525,28530,28520,28530,6822
20210622,1245,28530,28540,28525,28540,13647
20210622,1246,28535,28540,28535,28540,8163
20210622,1247,28540,28545,28535,28545,6662
20210622,1248,28545,28550,28545,28550,6693
20210622,1249,28555,28560,28550,28555,3105
20210622,1250,28555,28560,28555,28555,5540
20210622,1251,28555,28560,28555,28560,8229
20210622,1252,28560,28575,28560,28570,28344
20210622,1253,28570,28575,28565,28565,18287
20210622,1254,28565,28575,28565,28570,25612
20210622,1255,28575,28575,28565,28575,2552
20210622,1256,28575,28585,28570,28585,31835
20210622,1257,28580,28585,28575,28575,38176
20210622,1258,28575,28585,28570,28575,20236
20210622,1259,28580,28590,28580,28580,21385
20210622,1300,28585,28590,28580,28590,50535
20210622,1301,28580,28585,28575,28575,5635
20210622,1302,28575,28580,28575,28580,5332
20210622,1303,28580,28590,28580,28590,10930
20210622,1304,28585,28595,28585,28590,48818
20210622,1305,28590,28595,28590,28590,4145
20210622,1306,28590,28590,28585,28585,2654
20210622,1307,28585,28595,28585,28590,9373
20210622,1308,28595,28600,28590,28590,22633
20210622,1309,28585,28585,28580,28585,9583
20210622,1310,28580,28585,28580,28580,6911
20210622,1311,28580,28590,28580,28585,4662
20210622,1312,28585,28590,28585,28590,999
20210622,1313,28590,28595,28590,28590,16790
20210622,1314,28590,28595,28590,28590,9741
20210622,1315,28590,28595,28590,28590,1141
20210622,1316,28590,28600,28590,28595,25381
20210622,1317,28595,28600,28595,28600,11410
20210622,1318,28595,28605,28595,28605,111928
20210622,1319,28605,28605,28600,28600,12037
20210622,1320,28600,28605,28600,28600,6707
20210622,1321,28600,28605,28600,28600,4073
20210622,1322,28600,28610,28600,28605,55752
20210622,1323,28610,28610,28600,28610,20207
20210622,1324,28605,28610,28605,28605,22276
20210622,1325,28605,28610,28605,28610,29560
20210622,1326,28610,28610,28605,28605,40350
20210622,1327,28600,28605,28600,28600,1483
20210622,1328,28600,28605,28595,28595,27862
20210622,1329,28590,28595,28585,28590,8394
20210622,1330,28585,28590,28580,28590,52073
20210622,1331,28590,28605,28590,28600,37765
20210622,1332,28600,28605,28600,28605,5420
20210622,1333,28605,28610,28605,28605,23219
20210622,1334,28605,28620,28605,28615,69570
20210622,1335,28615,28620,28615,28615,30377
20210622,1336,28615,28615,28605,28605,14949
20210622,1337,28605,28605,28595,28600,10907
20210622,1338,28600,28610,28600,28605,3825
20210622,1339,28605,28610,28600,28605,5144
20210622,1340,28600,28610,28600,28605,6842
20210622,1341,28605,28615,28605,28610,6521
20210622,1342,28615,28620,28605,28615,15614
20210622,1343,28615,28615,28600,28610,11919
20210622,1344,28610,28620,28610,28620,7802
20210622,1345,28615,28620,28615,28615,2250
20210622,1346,28620,28625,28615,28620,17398
20210622,1347,28625,28625,28620,28625,1190
20210622,1348,28625,28645,28620,28635,177831
20210622,1349,28635,28650,28630,28635,72573
20210622,1350,28635,28640,28630,28635,4577
20210622,1351,28635,28635,28615,28620,29245
20210622,1352,28620,28620,28615,28615,8321
20210622,1353,28620,28630,28620,28625,25888
20210622,1354,28625,28625,28615,28620,3823
20210622,1355,28615,28625,28615,28620,3810
20210622,1356,28620,28620,28610,28610,26943
20210622,1357,28610,28610,28595,28600,38117
20210622,1358,28600,28605,28595,28600,10212
20210622,1359,28595,28605,28595,28605,4333
20210622,1400,28605,28605,28595,28600,2173
20210622,1401,28595,28610,28595,28600,7020
20210622,1402,28605,28605,28595,28595,13920
20210622,1403,28600,28605,28595,28600,2042
20210622,1404,28600,28605,28595,28595,283
20210622,1405,28600,28610,28600,28605,7762
20210622,1406,28610,28610,28595,28600,3257
20210622,1407,28600,28610,28595,28610,18370
20210622,1408,28610,28615,28605,28610,14423
20210622,1409,28605,28610,28600,28610,2238
20210622,1410,28610,28610,28605,28605,7360
20210622,1411,28605,28605,28600,28600,6025
20210622,1412,28600,28605,28595,28600,21906
20210622,1413,28600,28600,28595,28595,9552
20210622,1414,28600,28600,28595,28600,4830
20210622,1415,28600,28600,28580,28580,50679
20210622,1416,28580,28585,28575,28575,9336
20210622,1417,28575,28580,28575,28580,3771
20210622,1418,28575,28580,28565,28565,42556
20210622,1419,28565,28575,28560,28575,17152
20210622,1420,28570,28580,28570,28575,4381
20210622,1421,28570,28570,28565,28570,10388
20210622,1422,28570,28575,28565,28565,5962
20210622,1423,28565,28565,28555,28560,19596
20210622,1424,28565,28565,28550,28555,9952
20210622,1425,28555,28555,28540,28545,40183
20210622,1426,28545,28555,28535,28550,60576
20210622,1427,28550,28565,28550,28560,7642
20210622,1428,28565,28565,28560,28565,4008
20210622,1429,28565,28565,28555,28555,19833
20210622,1430,28555,28560,28545,28560,8477
20210622,1431,28560,28560,28535,28540,26699
20210622,1432,28540,28540,28530,28535,24759
20210622,1433,28535,28535,28530,28530,1636
20210622,1434,28530,28540,28525,28535,24613
20210622,1435,28535,28555,28530,28545,9540
20210622,1436,28550,28560,28545,28550,7394
20210622,1437,28555,28560,28550,28555,2520
20210622,1438,28555,28575,28555,28570,28520
20210622,1439,28570,28570,28560,28560,15120
20210622,1440,28565,28565,28555,28560,8169
20210622,1441,28560,28565,28555,28560,16211
20210622,1442,28560,28565,28560,28565,23008
20210622,1443,28565,28565,28560,28565,2531
20210622,1444,28565,28580,28565,28580,40648
20210622,1445,28580,28580,28575,28575,2041
20210622,1446,28575,28575,28565,28570,3635
20210622,1447,28565,28575,28565,28570,10950
20210622,1448,28575,28580,28570,28575,9679
20210622,1449,28580,28590,28575,28585,31084
20210622,1450,28585,28590,28580,28585,21018
20210622,1451,28585,28600,28585,28595,27976
20210622,1452,28595,28600,28590,28595,4129
20210622,1453,28595,28600,28585,28585,7052
20210622,1454,28590,28595,28585,28585,27870
20210622,1455,28590,28590,28585,28590,11914
20210622,1456,28585,28585,28580,28585,2109
20210622,1457,28580,28580,28570,28575,8419
20210622,1458,28575,28575,28570,28570,8217
20210622,1459,28570,28570,28565,28570,7516
20210622,1500,28570,28585,28570,28580,31113
20210622,1501,28575,28590,28575,28585,6508
20210622,1502,28585,28585,28575,28575,35630
20210622,1503,28575,28575,28565,28570,14685
20210622,1504,28570,28575,28565,28575,4608
20210622,1505,28575,28580,28570,28575,2288
20210622,1506,28575,28575,28565,28570,10522
20210622,1507,28575,28580,28570,28575,2519
20210622,1508,28575,28580,28570,28575,6238
20210622,1509,28580,28585,28575,28580,21302
20210622,1510,28580,28585,28580,28585,24407
20210622,1511,28580,28585,28580,28585,21999
20210622,1512,28580,28580,28575,28575,11736
20210622,1513,28575,28580,28575,28575,13995
20210622,1514,28575,28580,28575,28575,7291
20210622,1515,28575,28580,28570,28570,68268
20210622,1516,28575,28575,28570,28570,15689
20210622,1517,28575,28580,28570,28575,11275
20210622,1518,28580,28590,28575,28585,65141
20210622,1519,28585,28590,28585,28585,26114
20210622,1520,28585,28595,28575,28580,65360
20210622,1530,28580,28580,28580,28580,127949