날짜,시간,시가,고가,저가,종가,거래량
20210628,0901,29470,29495,29440,29460,300634
20210628,0902,29470,29470,29395,29420,124779
20210628,0903,29415,29430,29380,29420,63659
20210628,0904,29415,29420,29385,29390,82050
20210628,0905,29385,29395,29355,29375,97749
20210628,0906,29380,29415,29355,29410,52016
20210628,0907,29415,29430,29405,29420,43934
20210628,0908,29420,29445,29410,29410,76454
20210628,0909,29415,29420,29375,29390,66987
20210628,0910,29395,29395,29365,29370,32810
20210628,0911,29375,29400,29370,29395,12210
20210628,0912,29390,29400,29385,29385,15708
20210628,0913,29380,29390,29380,29385,53765
20210628,0914,29380,29445,29380,29430,59593
20210628,0915,29425,29440,29405,29425,50590
20210628,0916,29425,29475,29420,29470,76774
20210628,0917,29470,29485,29455,29475,96406
20210628,0918,29475,29490,29470,29480,72536
20210628,0919,29475,29485,29440,29450,91106
20210628,0920,29445,29465,29440,29440,35140
20210628,0921,29440,29450,29415,29440,148467
20210628,0922,29435,29445,29425,29440,12663
20210628,0923,29445,29465,29430,29460,28484
20210628,0924,29460,29480,29455,29465,48947
20210628,0925,29470,29475,29450,29455,23058
20210628,0926,29450,29455,29435,29455,18416
20210628,0927,29460,29465,29440,29455,16546
20210628,0928,29455,29470,29455,29470,16452
20210628,0929,29470,29500,29470,29480,88710
20210628,0930,29480,29485,29470,29475,31552
20210628,0931,29475,29490,29455,29465,54987
20210628,0932,29465,29490,29465,29485,16139
20210628,0933,29485,29490,29475,29490,72931
20210628,0934,29490,29510,29490,29510,84125
20210628,0935,29505,29525,29505,29510,64583
20210628,0936,29515,29525,29505,29515,60760
20210628,0937,29520,29530,29505,29510,82389
20210628,0938,29515,29535,29510,29520,56377
20210628,0939,29525,29530,29515,29525,20765
20210628,0940,29530,29535,29515,29515,34485
20210628,0941,29515,29525,29500,29505,92101
20210628,0942,29500,29505,29480,29485,59156
20210628,0943,29490,29490,29470,29475,31261
20210628,0944,29485,29485,29465,29470,56993
20210628,0945,29470,29470,29445,29460,33949
20210628,0946,29460,29470,29455,29455,10384
20210628,0947,29460,29460,29440,29440,44541
20210628,0948,29445,29460,29435,29455,71838
20210628,0949,29460,29480,29455,29460,36449
20210628,0950,29460,29460,29445,29450,14074
20210628,0951,29445,29450,29425,29430,65223
20210628,0952,29425,29440,29410,29430,59413
20210628,0953,29435,29440,29400,29400,79968
20210628,0954,29405,29410,29395,29405,46305
20210628,0955,29405,29415,29400,29410,39141
20210628,0956,29410,29415,29400,29410,39087
20210628,0957,29410,29410,29395,29395,37893
20210628,0958,29395,29405,29385,29400,52597
20210628,0959,29400,29410,29400,29410,13024
20210628,1000,29415,29440,29415,29435,61436
20210628,1001,29430,29445,29420,29420,38848
20210628,1002,29420,29420,29405,29415,22804
20210628,1003,29415,29415,29400,29410,45143
20210628,1004,29420,29430,29400,29405,23392
20210628,1005,29405,29410,29385,29400,89425
20210628,1006,29400,29410,29390,29395,37884
20210628,1007,29390,29415,29390,29410,14908
20210628,1008,29410,29410,29400,29400,4181
20210628,1009,29405,29410,29385,29395,27295
20210628,1010,29395,29405,29390,29405,6174
20210628,1011,29400,29400,29385,29400,19121
20210628,1012,29395,29410,29395,29410,17660
20210628,1013,29405,29410,29395,29395,8391
20210628,1014,29400,29410,29390,29405,7724
20210628,1015,29405,29410,29390,29390,35469
20210628,1016,29385,29400,29385,29400,31346
20210628,1017,29400,29405,29385,29390,19886
20210628,1018,29390,29405,29390,29405,10220
20210628,1019,29405,29405,29385,29395,22686
20210628,1020,29390,29390,29375,29380,69055
20210628,1021,29380,29395,29365,29395,68460
20210628,1022,29395,29395,29375,29375,13051
20210628,1023,29375,29380,29360,29365,27089
20210628,1024,29365,29380,29355,29370,60423
20210628,1025,29370,29375,29365,29370,14782
20210628,1026,29370,29380,29365,29380,15218
20210628,1027,29375,29380,29370,29380,14320
20210628,1028,29380,29405,29380,29405,51001
20210628,1029,29405,29405,29395,29395,7109
20210628,1030,29395,29400,29385,29390,4197
20210628,1031,29390,29405,29385,29400,16913
20210628,1032,29400,29405,29390,29390,12532
20210628,1033,29390,29400,29370,29380,23046
20210628,1034,29375,29380,29365,29380,62366
20210628,1035,29380,29390,29370,29380,8340
20210628,1036,29380,29395,29375,29390,21431
20210628,1037,29395,29405,29390,29395,34907
20210628,1038,29395,29405,29390,29400,4611
20210628,1039,29400,29400,29380,29380,23782
20210628,1040,29385,29395,29380,29385,6056
20210628,1041,29390,29400,29380,29395,15722
20210628,1042,29395,29400,29390,29395,5750
20210628,1043,29395,29405,29390,29395,8164
20210628,1044,29400,29400,29390,29390,5193
20210628,1045,29390,29405,29390,29405,4358
20210628,1046,29400,29405,29390,29405,1546
20210628,1047,29405,29410,29400,29405,13059
20210628,1048,29410,29435,29410,29430,57266
20210628,1049,29430,29435,29415,29415,13013
20210628,1050,29410,29420,29400,29415,7483
20210628,1051,29410,29410,29400,29400,11079
20210628,1052,29400,29405,29390,29395,5083
20210628,1053,29390,29390,29385,29385,29642
20210628,1054,29390,29390,29360,29365,59284
20210628,1055,29360,29360,29280,29290,356205
20210628,1056,29290,29305,29270,29290,127550
20210628,1057,29290,29305,29280,29300,39066
20210628,1058,29300,29300,29290,29295,50947
20210628,1059,29300,29305,29270,29275,88497
20210628,1100,29275,29290,29275,29285,36334
20210628,1101,29280,29290,29275,29290,36759
20210628,1102,29285,29305,29275,29275,27680
20210628,1103,29275,29300,29270,29285,35571
20210628,1104,29280,29295,29275,29280,8722
20210628,1105,29280,29280,29260,29265,69021
20210628,1106,29270,29270,29225,29235,104408
20210628,1107,29235,29250,29230,29240,46307
20210628,1108,29240,29245,29235,29245,15221
20210628,1109,29240,29245,29230,29235,16693
20210628,1110,29235,29240,29215,29220,65870
20210628,1111,29215,29220,29210,29215,50600
20210628,1112,29220,29220,29200,29200,52134
20210628,1113,29205,29210,29190,29205,132138
20210628,1114,29200,29215,29190,29205,18961
20210628,1115,29205,29215,29200,29205,35746
20210628,1116,29205,29210,29195,29210,6467
20210628,1117,29210,29225,29205,29225,55068
20210628,1118,29220,29235,29210,29220,19519
20210628,1119,29225,29235,29215,29235,16502
20210628,1120,29235,29235,29225,29230,13432
20210628,1121,29225,29245,29220,29240,39210
20210628,1122,29240,29240,29225,29230,6920
20210628,1123,29230,29235,29220,29225,18652
20210628,1124,29225,29235,29215,29220,23572
20210628,1125,29220,29230,29210,29230,14128
20210628,1126,29230,29240,29225,29230,21311
20210628,1127,29230,29235,29225,29225,13117
20210628,1128,29225,29235,29220,29225,20036
20210628,1129,29225,29235,29225,29225,9081
20210628,1130,29225,29245,29220,29245,21651
20210628,1131,29240,29245,29230,29235,8118
20210628,1132,29240,29240,29230,29235,2494
20210628,1133,29235,29235,29225,29230,5536
20210628,1134,29225,29230,29220,29230,4851
20210628,1135,29230,29250,29225,29245,30744
20210628,1136,29245,29245,29235,29245,18084
20210628,1137,29245,29260,29240,29255,11589
20210628,1138,29255,29265,29250,29265,24740
20210628,1139,29265,29265,29255,29255,34867
20210628,1140,29255,29255,29245,29250,13491
20210628,1141,29245,29255,29245,29250,19963
20210628,1142,29245,29255,29240,29250,22582
20210628,1143,29250,29250,29235,29240,20381
20210628,1144,29240,29250,29235,29245,4618
20210628,1145,29250,29270,29250,29250,26878
20210628,1146,29255,29275,29250,29275,31684
20210628,1147,29270,29275,29260,29265,13309
20210628,1148,29260,29280,29260,29265,22880
20210628,1149,29275,29285,29275,29280,2458
20210628,1150,29280,29290,29270,29285,64296
20210628,1151,29290,29295,29285,29290,29001
20210628,1152,29290,29300,29285,29295,37136
20210628,1153,29295,29305,29295,29305,38589
20210628,1154,29305,29305,29290,29290,40123
20210628,1155,29295,29295,29290,29290,9990
20210628,1156,29295,29300,29285,29290,32310
20210628,1157,29290,29295,29285,29295,6763
20210628,1158,29290,29305,29290,29300,23175
20210628,1159,29300,29305,29290,29295,4480
20210628,1200,29295,29295,29280,29280,14123
20210628,1201,29285,29295,29280,29290,4260
20210628,1202,29295,29300,29290,29290,3058
20210628,1203,29295,29300,29290,29295,3349
20210628,1204,29295,29300,29290,29290,3217
20210628,1205,29295,29300,29295,29300,3985
20210628,1206,29300,29300,29290,29295,15988
20210628,1207,29295,29300,29295,29300,8453
20210628,1208,29290,29300,29290,29295,5214
20210628,1209,29300,29305,29295,29300,37640
20210628,1210,29305,29325,29300,29325,44791
20210628,1211,29320,29320,29310,29320,23522
20210628,1212,29315,29320,29315,29320,1621
20210628,1213,29315,29320,29315,29320,8789
20210628,1214,29315,29330,29315,29325,48652
20210628,1215,29325,29340,29325,29330,27540
20210628,1216,29330,29335,29315,29315,23197
20210628,1217,29310,29315,29305,29310,8506
20210628,1218,29310,29315,29305,29305,10397
20210628,1219,29310,29310,29300,29305,4669
20210628,1220,29305,29305,29285,29285,17995
20210628,1221,29295,29300,29290,29295,5370
20210628,1222,29295,29305,29290,29300,7060
20210628,1223,29305,29310,29300,29310,1694
20210628,1224,29310,29310,29290,29295,3521
20210628,1225,29295,29300,29290,29295,853
20210628,1226,29295,29295,29275,29280,21183
20210628,1227,29280,29280,29270,29275,12386
20210628,1228,29275,29285,29270,29285,4211
20210628,1229,29280,29290,29280,29290,15052
20210628,1230,29290,29290,29280,29285,1728
20210628,1231,29285,29290,29275,29275,5327
20210628,1232,29275,29290,29275,29290,38165
20210628,1233,29290,29295,29285,29295,18002
20210628,1234,29295,29305,29285,29300,16853
20210628,1235,29300,29310,29300,29305,3254
20210628,1236,29305,29305,29295,29295,6508
20210628,1237,29300,29305,29300,29300,12678
20210628,1238,29305,29305,29295,29300,1233
20210628,1239,29295,29300,29295,29295,1778
20210628,1240,29300,29300,29295,29300,1483
20210628,1241,29305,29315,29300,29310,11835
20210628,1242,29315,29320,29315,29320,2946
20210628,1243,29315,29320,29315,29315,302
20210628,1244,29315,29315,29315,29315,8290
20210628,1245,29315,29325,29315,29320,5383
20210628,1246,29315,29320,29315,29320,3872
20210628,1247,29320,29320,29305,29315,30850
20210628,1248,29315,29320,29315,29315,1146
20210628,1249,29315,29325,29310,29315,10643
20210628,1250,29315,29315,29310,29315,13149
20210628,1251,29315,29315,29310,29310,8641
20210628,1252,29315,29315,29295,29295,10896
20210628,1253,29300,29305,29295,29295,2124
20210628,1254,29300,29300,29295,29300,5019
20210628,1255,29295,29300,29295,29300,1403
20210628,1256,29300,29310,29295,29300,4219
20210628,1257,29300,29305,29295,29305,1589
20210628,1258,29300,29315,29300,29310,19858
20210628,1259,29310,29330,29310,29325,34630
20210628,1300,29335,29335,29325,29330,8642
20210628,1301,29330,29355,29330,29350,86981
20210628,1302,29355,29355,29345,29345,55299
20210628,1303,29345,29345,29335,29345,6897
20210628,1304,29345,29355,29340,29345,10715
20210628,1305,29345,29345,29335,29335,5299
20210628,1306,29335,29345,29335,29340,3328
20210628,1307,29340,29340,29335,29340,8951
20210628,1308,29340,29345,29335,29335,11008
20210628,1309,29335,29340,29335,29335,719
20210628,1310,29335,29340,29330,29335,3937
20210628,1311,29340,29340,29335,29335,6670
20210628,1312,29340,29345,29335,29340,9110
20210628,1313,29340,29345,29335,29340,6070
20210628,1314,29340,29340,29325,29330,12663
20210628,1315,29330,29335,29325,29330,8803
20210628,1316,29330,29350,29330,29345,8186
20210628,1317,29350,29350,29345,29345,8979
20210628,1318,29345,29350,29345,29350,3773
20210628,1319,29345,29350,29330,29330,23330
20210628,1320,29335,29335,29325,29330,8092
20210628,1321,29325,29330,29325,29330,4525
20210628,1322,29330,29345,29330,29340,45521
20210628,1323,29340,29345,29335,29340,1532
20210628,1324,29345,29345,29335,29340,4099
20210628,1325,29340,29345,29335,29340,811
20210628,1326,29335,29345,29330,29335,7624
20210628,1327,29340,29340,29325,29330,4604
20210628,1328,29330,29340,29330,29335,513
20210628,1329,29340,29340,29325,29335,35187
20210628,1330,29330,29335,29325,29335,2809
20210628,1331,29330,29330,29320,29325,3628
20210628,1332,29325,29325,29300,29305,13347
20210628,1333,29305,29305,29295,29305,17023
20210628,1334,29305,29305,29300,29305,5762
20210628,1335,29305,29305,29300,29305,2770
20210628,1336,29305,29310,29300,29310,24563
20210628,1337,29310,29310,29305,29305,1659
20210628,1338,29305,29310,29300,29300,10957
20210628,1339,29305,29305,29295,29295,7150
20210628,1340,29295,29310,29295,29305,13170
20210628,1341,29310,29310,29300,29300,3910
20210628,1342,29300,29300,29290,29290,14749
20210628,1343,29290,29295,29275,29280,26622
20210628,1344,29275,29280,29265,29270,22153
20210628,1345,29270,29285,29270,29285,5054
20210628,1346,29280,29290,29280,29285,7149
20210628,1347,29280,29285,29280,29280,3680
20210628,1348,29280,29280,29270,29275,12666
20210628,1349,29275,29280,29270,29280,2176
20210628,1350,29280,29285,29270,29285,8751
20210628,1351,29285,29295,29285,29290,19345
20210628,1352,29290,29305,29290,29295,8164
20210628,1353,29300,29300,29290,29290,4917
20210628,1354,29290,29295,29285,29295,4662
20210628,1355,29300,29300,29290,29300,3193
20210628,1356,29300,29300,29290,29295,1843
20210628,1357,29295,29295,29290,29290,347
20210628,1358,29295,29295,29285,29285,13881
20210628,1359,29290,29295,29285,29285,4144
20210628,1400,29285,29285,29270,29275,12078
20210628,1401,29270,29280,29260,29260,32855
20210628,1402,29265,29265,29250,29265,66316
20210628,1403,29265,29270,29260,29260,25881
20210628,1404,29260,29260,29235,29240,35868
20210628,1405,29240,29250,29230,29230,78454
20210628,1406,29230,29245,29225,29235,79655
20210628,1407,29230,29240,29230,29235,4113
20210628,1408,29235,29250,29235,29245,56587
20210628,1409,29240,29245,29230,29240,69645
20210628,1410,29240,29240,29230,29235,4807
20210628,1411,29235,29245,29230,29240,18011
20210628,1412,29240,29250,29240,29245,10320
20210628,1413,29245,29245,29235,29240,8043
20210628,1414,29240,29240,29230,29235,6084
20210628,1415,29230,29235,29225,29235,27750
20210628,1416,29235,29235,29230,29235,3807
20210628,1417,29235,29245,29230,29240,3952
20210628,1418,29235,29255,29235,29245,16518
20210628,1419,29250,29250,29240,29245,31087
20210628,1420,29240,29255,29240,29250,13761
20210628,1421,29250,29260,29245,29255,4872
20210628,1422,29250,29270,29250,29265,12566
20210628,1423,29265,29275,29260,29270,10457
20210628,1424,29275,29275,29265,29270,8485
20210628,1425,29270,29285,29265,29280,15751
20210628,1426,29280,29285,29275,29275,7991
20210628,1427,29275,29280,29270,29280,5734
20210628,1428,29285,29290,29280,29280,10097
20210628,1429,29285,29295,29285,29290,26151
20210628,1430,29295,29300,29290,29295,16645
20210628,1431,29290,29310,29285,29305,27308
20210628,1432,29305,29315,29300,29315,34342
20210628,1433,29315,29315,29300,29300,18973
20210628,1434,29300,29315,29300,29310,6587
20210628,1435,29310,29325,29305,29305,50281
20210628,1436,29310,29315,29300,29310,7594
20210628,1437,29305,29310,29305,29310,2239
20210628,1438,29310,29320,29310,29320,15221
20210628,1439,29320,29325,29305,29315,17405
20210628,1440,29315,29320,29310,29315,3064
20210628,1441,29315,29325,29315,29320,6529
20210628,1442,29325,29340,29325,29340,44661
20210628,1443,29340,29340,29330,29340,16375
20210628,1444,29340,29345,29335,29335,10407
20210628,1445,29330,29340,29330,29340,15564
20210628,1446,29335,29345,29335,29345,20671
20210628,1447,29340,29345,29340,29340,2593
20210628,1448,29340,29340,29335,29335,14073
20210628,1449,29335,29335,29325,29330,7092
20210628,1450,29335,29340,29325,29330,4423
20210628,1451,29330,29335,29325,29330,6295
20210628,1452,29330,29330,29315,29315,7349
20210628,1453,29320,29320,29310,29315,10580
20210628,1454,29315,29320,29315,29320,18026
20210628,1455,29320,29325,29320,29325,9192
20210628,1456,29325,29335,29325,29335,37010
20210628,1457,29335,29345,29335,29345,46556
20210628,1458,29345,29350,29325,29325,13726
20210628,1459,29330,29335,29325,29330,15324
20210628,1500,29330,29345,29330,29340,7556
20210628,1501,29340,29345,29325,29330,33426
20210628,1502,29330,29335,29310,29310,18473
20210628,1503,29310,29320,29310,29320,6411
20210628,1504,29320,29320,29310,29310,9461
20210628,1505,29310,29320,29310,29315,1544
20210628,1506,29315,29315,29310,29315,16211
20210628,1507,29310,29315,29305,29310,16396
20210628,1508,29310,29310,29305,29305,1435
20210628,1509,29305,29310,29305,29310,1019
20210628,1510,29310,29315,29305,29310,20901
20210628,1511,29305,29310,29305,29305,9454
20210628,1512,29310,29315,29305,29315,18023
20210628,1513,29315,29320,29310,29310,6898
20210628,1514,29310,29320,29305,29320,22811
20210628,1515,29320,29325,29315,29320,14446
20210628,1516,29315,29325,29315,29315,6069
20210628,1517,29315,29320,29315,29315,6580
20210628,1518,29320,29330,29315,29320,17321
20210628,1519,29310,29315,29300,29310,14127
20210628,1520,29310,29320,29310,29320,11140
20210628,1530,29340,29340,29340,29340,152194