날짜,시간,시가,고가,저가,종가,거래량
20210630,0901,29250,29260,29200,29215,285870
20210630,0902,29215,29250,29190,29215,87456
20210630,0903,29215,29270,29210,29260,427621
20210630,0904,29260,29270,29230,29235,175523
20210630,0905,29240,29245,29205,29210,74512
20210630,0906,29205,29240,29205,29230,99031
20210630,0907,29235,29345,29225,29335,461388
20210630,0908,29340,29365,29295,29315,204174
20210630,0909,29315,29350,29310,29335,118098
20210630,0910,29335,29345,29315,29335,62819
20210630,0911,29330,29340,29300,29305,39061
20210630,0912,29310,29320,29295,29310,57523
20210630,0913,29310,29335,29300,29320,100322
20210630,0914,29320,29355,29315,29345,85477
20210630,0915,29340,29340,29320,29335,46188
20210630,0916,29330,29355,29330,29340,50137
20210630,0917,29340,29340,29310,29310,37666
20210630,0918,29310,29325,29290,29320,53316
20210630,0919,29320,29360,29310,29360,129677
20210630,0920,29360,29390,29360,29380,266035
20210630,0921,29380,29400,29370,29370,157770
20210630,0922,29380,29390,29370,29380,45138
20210630,0923,29380,29390,29375,29385,28916
20210630,0924,29385,29405,29375,29375,168641
20210630,0925,29375,29380,29335,29340,61193
20210630,0926,29340,29355,29335,29355,36770
20210630,0927,29345,29360,29345,29360,14879
20210630,0928,29365,29390,29360,29385,34050
20210630,0929,29380,29390,29370,29370,72225
20210630,0930,29370,29385,29370,29380,8445
20210630,0931,29380,29390,29375,29375,38298
20210630,0932,29380,29385,29365,29380,18601
20210630,0933,29380,29380,29355,29375,32964
20210630,0934,29370,29370,29345,29360,31351
20210630,0935,29360,29375,29350,29370,11841
20210630,0936,29370,29385,29370,29375,85868
20210630,0937,29380,29390,29370,29370,84392
20210630,0938,29370,29375,29355,29360,22291
20210630,0939,29355,29360,29345,29355,18880
20210630,0940,29355,29365,29350,29350,37323
20210630,0941,29350,29355,29350,29355,13408
20210630,0942,29355,29355,29320,29325,50114
20210630,0943,29325,29325,29300,29310,64605
20210630,0944,29305,29305,29280,29285,68148
20210630,0945,29280,29285,29265,29280,50021
20210630,0946,29280,29305,29270,29295,31745
20210630,0947,29295,29320,29280,29315,34242
20210630,0948,29310,29310,29290,29295,19624
20210630,0949,29290,29295,29275,29285,22597
20210630,0950,29290,29290,29280,29285,11932
20210630,0951,29280,29305,29275,29290,21025
20210630,0952,29290,29290,29280,29285,12234
20210630,0953,29285,29290,29275,29275,26244
20210630,0954,29275,29280,29250,29265,51279
20210630,0955,29265,29270,29240,29240,83502
20210630,0956,29240,29255,29235,29250,18856
20210630,0957,29250,29250,29235,29245,30297
20210630,0958,29240,29250,29235,29250,45549
20210630,0959,29245,29245,29230,29235,21763
20210630,1000,29235,29235,29215,29220,48515
20210630,1001,29225,29255,29215,29250,37330
20210630,1002,29250,29260,29240,29240,20973
20210630,1003,29245,29260,29235,29250,10504
20210630,1004,29250,29265,29245,29255,25927
20210630,1005,29255,29255,29240,29240,12288
20210630,1006,29245,29245,29230,29235,20362
20210630,1007,29235,29250,29230,29245,2623
20210630,1008,29245,29265,29245,29265,20259
20210630,1009,29260,29270,29255,29265,11333
20210630,1010,29265,29285,29265,29280,35876
20210630,1011,29275,29285,29260,29275,19254
20210630,1012,29275,29280,29270,29275,7484
20210630,1013,29275,29280,29270,29275,9841
20210630,1014,29280,29295,29275,29290,30503
20210630,1015,29295,29295,29280,29290,9872
20210630,1016,29290,29305,29285,29300,47487
20210630,1017,29300,29315,29295,29305,39886
20210630,1018,29300,29315,29300,29310,18868
20210630,1019,29310,29310,29300,29305,66613
20210630,1020,29305,29315,29305,29305,25236
20210630,1021,29300,29305,29290,29290,14457
20210630,1022,29290,29315,29290,29310,16801
20210630,1023,29310,29325,29310,29320,139268
20210630,1024,29315,29330,29315,29325,43747
20210630,1025,29330,29335,29325,29330,32119
20210630,1026,29330,29335,29310,29325,148881
20210630,1027,29325,29335,29320,29330,15359
20210630,1028,29335,29345,29330,29335,29318
20210630,1029,29335,29335,29320,29320,13171
20210630,1030,29325,29330,29310,29320,17012
20210630,1031,29320,29340,29315,29335,19024
20210630,1032,29335,29345,29335,29340,44805
20210630,1033,29340,29360,29340,29355,53911
20210630,1034,29355,29365,29340,29350,58326
20210630,1035,29345,29355,29345,29350,6690
20210630,1036,29355,29375,29355,29355,44485
20210630,1037,29355,29385,29355,29380,75662
20210630,1038,29380,29385,29375,29380,26406
20210630,1039,29380,29385,29375,29380,5923
20210630,1040,29380,29395,29380,29395,97434
20210630,1041,29395,29420,29395,29415,315671
20210630,1042,29415,29425,29400,29405,155996
20210630,1043,29405,29420,29405,29410,27619
20210630,1044,29405,29415,29385,29385,60460
20210630,1045,29385,29390,29370,29380,44386
20210630,1046,29375,29390,29375,29390,22953
20210630,1047,29390,29400,29380,29400,17903
20210630,1048,29400,29415,29400,29410,14786
20210630,1049,29405,29410,29400,29400,29148
20210630,1050,29400,29410,29400,29400,18839
20210630,1051,29400,29410,29400,29405,30668
20210630,1052,29400,29405,29385,29385,17176
20210630,1053,29390,29390,29370,29375,17169
20210630,1054,29375,29380,29365,29370,14655
20210630,1055,29370,29380,29360,29365,20732
20210630,1056,29365,29370,29360,29360,8460
20210630,1057,29365,29370,29360,29365,26712
20210630,1058,29365,29365,29350,29360,15660
20210630,1059,29360,29365,29355,29360,3642
20210630,1100,29360,29360,29350,29350,7880
20210630,1101,29355,29355,29340,29345,13124
20210630,1102,29345,29365,29345,29360,13369
20210630,1103,29360,29380,29355,29380,11592
20210630,1104,29375,29395,29375,29395,29334
20210630,1105,29395,29400,29380,29380,23375
20210630,1106,29380,29385,29370,29370,14024
20210630,1107,29365,29370,29360,29365,3434
20210630,1108,29360,29370,29345,29350,38635
20210630,1109,29350,29365,29350,29360,9153
20210630,1110,29360,29365,29355,29360,968
20210630,1111,29355,29370,29355,29370,4739
20210630,1112,29370,29380,29365,29370,5045
20210630,1113,29370,29380,29365,29375,9951
20210630,1114,29380,29390,29370,29375,21124
20210630,1115,29375,29385,29370,29380,5019
20210630,1116,29380,29390,29380,29390,20499
20210630,1117,29395,29405,29390,29405,65019
20210630,1118,29405,29410,29385,29395,33972
20210630,1119,29390,29400,29385,29390,4840
20210630,1120,29390,29395,29385,29390,14918
20210630,1121,29390,29390,29385,29390,2911
20210630,1122,29390,29395,29385,29390,2958
20210630,1123,29390,29400,29385,29390,12241
20210630,1124,29390,29390,29375,29385,5822
20210630,1125,29385,29390,29375,29385,8348
20210630,1126,29380,29385,29365,29365,19713
20210630,1127,29375,29375,29365,29365,8687
20210630,1128,29365,29385,29365,29385,6320
20210630,1129,29385,29390,29380,29385,5210
20210630,1130,29390,29395,29385,29395,15294
20210630,1131,29390,29395,29385,29385,1662
20210630,1132,29385,29390,29375,29375,6928
20210630,1133,29385,29385,29375,29375,5787
20210630,1134,29375,29375,29365,29370,14617
20210630,1135,29370,29375,29365,29375,15617
20210630,1136,29370,29380,29370,29380,2123
20210630,1137,29380,29380,29370,29380,2996
20210630,1138,29380,29380,29375,29375,3582
20210630,1139,29380,29385,29380,29380,374
20210630,1140,29380,29385,29375,29375,8402
20210630,1141,29380,29385,29375,29380,7919
20210630,1142,29380,29385,29380,29380,323
20210630,1143,29380,29400,29380,29395,43962
20210630,1144,29395,29395,29385,29390,5569
20210630,1145,29390,29390,29380,29385,3001
20210630,1146,29380,29385,29380,29380,2073
20210630,1147,29380,29390,29380,29390,2776
20210630,1148,29390,29395,29390,29390,2304
20210630,1149,29390,29395,29385,29385,3140
20210630,1150,29390,29400,29390,29395,9181
20210630,1151,29395,29400,29390,29390,5686
20210630,1152,29390,29395,29385,29390,4344
20210630,1153,29390,29395,29385,29385,10506
20210630,1154,29385,29390,29375,29380,19184
20210630,1155,29380,29385,29375,29380,4275
20210630,1156,29380,29385,29380,29380,1139
20210630,1157,29380,29380,29375,29380,1486
20210630,1158,29380,29395,29380,29385,6747
20210630,1159,29385,29395,29385,29385,1378
20210630,1200,29385,29390,29385,29390,3152
20210630,1201,29390,29395,29385,29395,3085
20210630,1202,29395,29395,29385,29385,987
20210630,1203,29390,29390,29355,29365,64325
20210630,1204,29365,29375,29365,29370,15749
20210630,1205,29375,29375,29365,29365,4832
20210630,1206,29360,29365,29340,29340,34048
20210630,1207,29340,29345,29340,29345,6639
20210630,1208,29345,29350,29340,29340,10374
20210630,1209,29340,29345,29335,29335,20391
20210630,1210,29335,29355,29335,29355,8924
20210630,1211,29350,29365,29345,29365,16392
20210630,1212,29365,29365,29355,29360,4567
20210630,1213,29365,29365,29355,29360,2327
20210630,1214,29365,29380,29360,29375,11954
20210630,1215,29375,29385,29375,29385,14195
20210630,1216,29385,29405,29380,29405,128355
20210630,1217,29405,29410,29395,29400,29204
20210630,1218,29400,29415,29395,29410,47727
20210630,1219,29410,29435,29410,29430,108583
20210630,1220,29430,29440,29430,29435,62481
20210630,1221,29440,29440,29420,29430,51677
20210630,1222,29430,29440,29430,29430,9871
20210630,1223,29435,29435,29430,29435,1528
20210630,1224,29430,29435,29425,29425,26493
20210630,1225,29430,29430,29405,29415,41797
20210630,1226,29410,29420,29410,29415,1712
20210630,1227,29415,29420,29410,29410,6102
20210630,1228,29410,29420,29410,29420,2280
20210630,1229,29415,29430,29415,29430,12231
20210630,1230,29430,29430,29415,29420,12775
20210630,1231,29420,29420,29405,29410,8214
20210630,1232,29410,29415,29405,29410,5409
20210630,1233,29415,29415,29405,29410,2324
20210630,1234,29410,29410,29390,29400,43196
20210630,1235,29400,29410,29395,29405,15182
20210630,1236,29410,29410,29405,29405,7155
20210630,1237,29405,29410,29395,29395,5779
20210630,1238,29400,29400,29390,29395,17424
20210630,1239,29400,29405,29395,29400,13347
20210630,1240,29400,29415,29395,29410,30929
20210630,1241,29405,29415,29400,29415,2399
20210630,1242,29410,29415,29395,29400,21162
20210630,1243,29400,29405,29395,29400,1694
20210630,1244,29400,29405,29395,29395,2432
20210630,1245,29395,29405,29395,29405,31568
20210630,1246,29405,29425,29405,29425,45562
20210630,1247,29420,29425,29410,29410,8735
20210630,1248,29415,29415,29410,29415,3941
20210630,1249,29415,29415,29410,29410,11578
20210630,1250,29410,29415,29405,29410,607
20210630,1251,29405,29415,29405,29410,13066
20210630,1252,29410,29410,29405,29405,5135
20210630,1253,29400,29405,29400,29405,3657
20210630,1254,29405,29410,29400,29410,2828
20210630,1255,29410,29410,29395,29405,63498
20210630,1256,29400,29410,29395,29400,1533
20210630,1257,29400,29405,29400,29400,4392
20210630,1258,29400,29400,29390,29390,3947
20210630,1259,29395,29400,29385,29390,15194
20210630,1300,29395,29395,29390,29395,1699
20210630,1301,29390,29395,29390,29395,15072
20210630,1302,29395,29405,29395,29405,59553
20210630,1303,29405,29410,29400,29405,21403
20210630,1304,29405,29405,29395,29395,3865
20210630,1305,29400,29405,29395,29400,2123
20210630,1306,29405,29405,29400,29405,3634
20210630,1307,29405,29415,29405,29410,12483
20210630,1308,29410,29415,29410,29410,1165
20210630,1309,29410,29420,29410,29415,15465
20210630,1310,29415,29420,29415,29415,8850
20210630,1311,29415,29420,29415,29420,22295
20210630,1312,29420,29435,29420,29420,31488
20210630,1313,29425,29435,29425,29435,2142
20210630,1314,29430,29435,29430,29435,25865
20210630,1315,29435,29435,29420,29420,9145
20210630,1316,29425,29430,29415,29425,12076
20210630,1317,29420,29430,29420,29430,30051
20210630,1318,29430,29435,29425,29425,11727
20210630,1319,29425,29430,29415,29420,3658
20210630,1320,29420,29425,29410,29415,24750
20210630,1321,29415,29415,29405,29410,9102
20210630,1322,29410,29415,29405,29405,806
20210630,1323,29405,29410,29400,29410,6447
20210630,1324,29410,29415,29400,29405,10751
20210630,1325,29405,29405,29395,29395,4023
20210630,1326,29395,29400,29390,29395,4729
20210630,1327,29395,29405,29390,29395,6256
20210630,1328,29395,29410,29390,29405,3069
20210630,1329,29405,29420,29400,29420,13372
20210630,1330,29415,29420,29410,29415,4536
20210630,1331,29415,29425,29415,29420,9328
20210630,1332,29420,29425,29420,29425,761
20210630,1333,29420,29430,29420,29425,10443
20210630,1334,29425,29430,29420,29425,3987
20210630,1335,29425,29430,29420,29430,2132
20210630,1336,29425,29430,29420,29425,5642
20210630,1337,29425,29440,29420,29435,29457
20210630,1338,29435,29445,29435,29440,65981
20210630,1339,29445,29460,29440,29455,142053
20210630,1340,29455,29455,29440,29440,35290
20210630,1341,29440,29450,29440,29445,5604
20210630,1342,29445,29455,29445,29450,32000
20210630,1343,29450,29450,29445,29445,15763
20210630,1344,29450,29450,29445,29445,2071
20210630,1345,29445,29450,29435,29435,41034
20210630,1346,29435,29435,29425,29435,14556
20210630,1347,29435,29435,29425,29425,56057
20210630,1348,29430,29435,29425,29435,15980
20210630,1349,29430,29440,29430,29430,6983
20210630,1350,29430,29435,29415,29420,6175
20210630,1351,29420,29430,29420,29430,1918
20210630,1352,29430,29435,29425,29425,729
20210630,1353,29430,29440,29425,29440,7843
20210630,1354,29445,29445,29440,29445,6379
20210630,1355,29440,29440,29435,29440,2138
20210630,1356,29435,29440,29430,29435,38600
20210630,1357,29435,29440,29430,29435,10226
20210630,1358,29430,29435,29420,29420,6271
20210630,1359,29425,29430,29420,29430,5215
20210630,1400,29425,29435,29425,29430,657
20210630,1401,29435,29450,29435,29445,63903
20210630,1402,29445,29460,29445,29450,54916
20210630,1403,29445,29455,29440,29450,3284
20210630,1404,29445,29450,29435,29440,4564
20210630,1405,29440,29450,29435,29440,8152
20210630,1406,29435,29450,29435,29445,1278
20210630,1407,29445,29445,29440,29445,2635
20210630,1408,29445,29445,29435,29440,5038
20210630,1409,29440,29440,29435,29440,3513
20210630,1410,29440,29445,29435,29445,15610
20210630,1411,29445,29450,29440,29450,1407
20210630,1412,29445,29450,29440,29445,4864
20210630,1413,29445,29450,29440,29440,2044
20210630,1414,29445,29455,29440,29450,63254
20210630,1415,29445,29455,29445,29450,38924
20210630,1416,29450,29455,29445,29450,5798
20210630,1417,29450,29455,29445,29450,8071
20210630,1418,29450,29455,29445,29450,2932
20210630,1419,29450,29455,29450,29450,11532
20210630,1420,29445,29450,29440,29440,30359
20210630,1421,29440,29450,29440,29445,1339
20210630,1422,29445,29450,29440,29445,10482
20210630,1423,29440,29445,29435,29445,6757
20210630,1424,29445,29445,29440,29440,634
20210630,1425,29440,29445,29440,29440,629
20210630,1426,29445,29445,29435,29435,6985
20210630,1427,29435,29440,29430,29435,2370
20210630,1428,29435,29435,29415,29420,21417
20210630,1429,29420,29425,29405,29410,27087
20210630,1430,29410,29415,29400,29400,15374
20210630,1431,29400,29430,29400,29425,21379
20210630,1432,29430,29430,29425,29425,6675
20210630,1433,29425,29430,29425,29430,4593
20210630,1434,29430,29440,29430,29435,30950
20210630,1435,29435,29435,29425,29430,3440
20210630,1436,29430,29440,29430,29435,1045
20210630,1437,29435,29440,29430,29440,1563
20210630,1438,29440,29440,29430,29435,896
20210630,1439,29435,29435,29425,29425,1788
20210630,1440,29425,29440,29425,29425,9174
20210630,1441,29425,29425,29415,29420,8569
20210630,1442,29420,29425,29420,29420,2282
20210630,1443,29420,29435,29420,29435,5651
20210630,1444,29430,29430,29420,29430,7896
20210630,1445,29425,29430,29425,29430,2097
20210630,1446,29430,29435,29425,29430,3322
20210630,1447,29430,29430,29420,29425,1081
20210630,1448,29425,29430,29420,29420,2397
20210630,1449,29420,29425,29420,29420,4127
20210630,1450,29425,29425,29415,29420,40234
20210630,1451,29415,29420,29410,29420,10788
20210630,1452,29415,29425,29405,29410,15958
20210630,1453,29410,29410,29395,29400,33681
20210630,1454,29395,29400,29385,29395,48207
20210630,1455,29395,29395,29380,29385,20814
20210630,1456,29385,29395,29380,29395,15528
20210630,1457,29390,29395,29385,29390,12450
20210630,1458,29390,29395,29385,29395,5883
20210630,1459,29390,29395,29385,29395,10765
20210630,1500,29395,29395,29380,29385,22541
20210630,1501,29380,29385,29365,29370,32994
20210630,1502,29370,29380,29370,29375,10409
20210630,1503,29375,29375,29370,29375,4730
20210630,1504,29370,29370,29335,29340,102727
20210630,1505,29330,29335,29320,29325,44361
20210630,1506,29325,29335,29320,29330,11488
20210630,1507,29330,29335,29325,29335,12508
20210630,1508,29330,29340,29330,29335,14897
20210630,1509,29330,29335,29305,29325,44670
20210630,1510,29315,29325,29315,29320,8636
20210630,1511,29315,29330,29315,29325,13934
20210630,1512,29325,29330,29320,29330,9914
20210630,1513,29330,29330,29320,29330,15626
20210630,1514,29325,29325,29310,29315,10126
20210630,1515,29310,29315,29295,29300,59831
20210630,1516,29300,29315,29300,29310,10093
20210630,1517,29310,29315,29305,29310,16092
20210630,1518,29310,29310,29300,29300,31717
20210630,1519,29295,29305,29295,29295,32186
20210630,1520,29295,29305,29290,29300,53088
20210630,1530,29300,29300,29300,29300,105682