날짜,시간,시가,고가,저가,종가,거래량
20210616,0901,28520,28545,28510,28545,240329
20210616,0902,28540,28560,28505,28550,205452
20210616,0903,28560,28595,28555,28590,112198
20210616,0904,28590,28640,28585,28600,232664
20210616,0905,28600,28610,28590,28595,31014
20210616,0906,28600,28655,28600,28630,182722
20210616,0907,28625,28655,28625,28630,78828
20210616,0908,28630,28665,28630,28660,82294
20210616,0909,28660,28690,28660,28690,135454
20210616,0910,28685,28750,28685,28725,302229
20210616,0911,28725,28795,28725,28790,295139
20210616,0912,28790,28795,28755,28760,172336
20210616,0913,28765,28775,28690,28705,149496
20210616,0914,28710,28725,28705,28725,79896
20210616,0915,28725,28740,28715,28735,89526
20210616,0916,28740,28750,28715,28725,89643
20210616,0917,28720,28765,28710,28760,117754
20210616,0918,28760,28775,28730,28745,79459
20210616,0919,28740,28760,28730,28730,59939
20210616,0920,28725,28745,28720,28735,50215
20210616,0921,28735,28735,28700,28730,150688
20210616,0922,28730,28730,28710,28710,36918
20210616,0923,28710,28730,28705,28730,41745
20210616,0924,28725,28750,28725,28745,66706
20210616,0925,28740,28750,28735,28750,24411
20210616,0926,28745,28760,28740,28755,47666
20210616,0927,28760,28760,28730,28735,17716
20210616,0928,28745,28770,28735,28735,78646
20210616,0929,28735,28745,28720,28725,27666
20210616,0930,28725,28730,28710,28730,43722
20210616,0931,28730,28735,28715,28730,32113
20210616,0932,28735,28770,28735,28765,75770
20210616,0933,28765,28765,28745,28750,17848
20210616,0934,28755,28775,28755,28765,54132
20210616,0935,28765,28810,28760,28810,233161
20210616,0936,28810,28860,28810,28855,243481
20210616,0937,28850,28870,28830,28855,89011
20210616,0938,28850,28875,28845,28865,101624
20210616,0939,28870,28890,28865,28890,54404
20210616,0940,28880,28890,28865,28870,41012
20210616,0941,28875,28910,28875,28910,115915
20210616,0942,28905,28930,28905,28925,121529
20210616,0943,28925,28925,28890,28895,140942
20210616,0944,28895,28900,28880,28890,116945
20210616,0945,28890,28900,28880,28900,22393
20210616,0946,28895,28900,28845,28855,101004
20210616,0947,28850,28875,28850,28870,82525
20210616,0948,28870,28875,28850,28860,43310
20210616,0949,28855,28880,28855,28860,32135
20210616,0950,28865,28865,28835,28840,41700
20210616,0951,28845,28850,28805,28820,78662
20210616,0952,28825,28825,28785,28800,128052
20210616,0953,28805,28825,28795,28820,30771
20210616,0954,28820,28840,28810,28830,32921
20210616,0955,28835,28840,28825,28835,37297
20210616,0956,28835,28845,28815,28815,120462
20210616,0957,28820,28835,28815,28825,41827
20210616,0958,28825,28835,28820,28825,38659
20210616,0959,28825,28845,28820,28835,14170
20210616,1000,28830,28840,28820,28835,12710
20210616,1001,28835,28860,28820,28845,61846
20210616,1002,28850,28850,28830,28840,17171
20210616,1003,28840,28845,28820,28835,21406
20210616,1004,28830,28835,28820,28830,10354
20210616,1005,28830,28830,28820,28825,4731
20210616,1006,28825,28835,28825,28835,6362
20210616,1007,28840,28880,28840,28880,114160
20210616,1008,28875,28875,28845,28855,42468
20210616,1009,28855,28865,28850,28855,20473
20210616,1010,28855,28855,28800,28805,133248
20210616,1011,28800,28805,28735,28745,139843
20210616,1012,28750,28760,28740,28755,54273
20210616,1013,28755,28765,28735,28760,31999
20210616,1014,28760,28780,28760,28775,30121
20210616,1015,28780,28800,28780,28795,29389
20210616,1016,28795,28830,28790,28815,46582
20210616,1017,28810,28830,28810,28825,41038
20210616,1018,28825,28840,28825,28830,37694
20210616,1019,28830,28830,28815,28825,12697
20210616,1020,28830,28835,28825,28830,9912
20210616,1021,28835,28870,28830,28870,80330
20210616,1022,28865,28890,28865,28890,189551
20210616,1023,28885,28895,28870,28880,87946
20210616,1024,28875,28885,28870,28875,14509
20210616,1025,28875,28890,28875,28880,22240
20210616,1026,28880,28890,28880,28885,5039
20210616,1027,28880,28895,28875,28875,30320
20210616,1028,28880,28890,28875,28885,39184
20210616,1029,28880,28885,28865,28875,16504
20210616,1030,28870,28875,28855,28860,19526
20210616,1031,28865,28875,28855,28875,11644
20210616,1032,28875,28890,28855,28855,24731
20210616,1033,28860,28875,28855,28865,5701
20210616,1034,28860,28880,28855,28865,18790
20210616,1035,28855,28860,28840,28860,23065
20210616,1036,28860,28875,28850,28850,58722
20210616,1037,28850,28875,28845,28865,13958
20210616,1038,28865,28870,28850,28855,9010
20210616,1039,28860,28860,28845,28855,12909
20210616,1040,28855,28855,28840,28850,10814
20210616,1041,28850,28865,28845,28850,10640
20210616,1042,28855,28870,28855,28865,11815
20210616,1043,28865,28865,28845,28850,7281
20210616,1044,28845,28855,28840,28850,56162
20210616,1045,28850,28855,28840,28840,8311
20210616,1046,28840,28845,28810,28815,90620
20210616,1047,28815,28835,28810,28830,26187
20210616,1048,28825,28825,28810,28815,42714
20210616,1049,28815,28815,28800,28805,38131
20210616,1050,28805,28825,28800,28815,7094
20210616,1051,28810,28855,28810,28855,57913
20210616,1052,28855,28860,28835,28840,31694
20210616,1053,28840,28855,28840,28850,5795
20210616,1054,28850,28850,28840,28840,11403
20210616,1055,28840,28840,28830,28840,7899
20210616,1056,28845,28855,28845,28850,9541
20210616,1057,28845,28865,28840,28860,32950
20210616,1058,28860,28870,28860,28860,24681
20210616,1059,28860,28870,28860,28865,15210
20210616,1100,28865,28865,28850,28850,16856
20210616,1101,28850,28865,28835,28860,30544
20210616,1102,28860,28875,28860,28875,67443
20210616,1103,28875,28890,28870,28885,125486
20210616,1104,28885,28910,28885,28910,246283
20210616,1105,28905,28920,28900,28920,160226
20210616,1106,28920,28920,28915,28915,53659
20210616,1107,28915,28965,28915,28955,297177
20210616,1108,28950,28960,28945,28960,22666
20210616,1109,28955,28965,28955,28965,36936
20210616,1110,28960,28965,28955,28955,24462
20210616,1111,28955,28960,28950,28955,10973
20210616,1112,28955,28960,28950,28960,36817
20210616,1113,28960,28970,28960,28970,28803
20210616,1114,28970,28995,28965,28985,206823
20210616,1115,28980,28990,28975,28985,28795
20210616,1116,28990,28990,28985,28990,10301
20210616,1117,28990,28995,28970,28975,35558
20210616,1118,28980,28980,28960,28965,32739
20210616,1119,28965,28970,28955,28965,35079
20210616,1120,28965,28970,28945,28950,64646
20210616,1121,28950,28965,28945,28960,54999
20210616,1122,28955,28965,28955,28955,9574
20210616,1123,28955,28975,28950,28970,23048
20210616,1124,28970,28980,28960,28970,28598
20210616,1125,28970,28975,28960,28965,8849
20210616,1126,28965,28970,28955,28960,14487
20210616,1127,28960,28970,28960,28965,5880
20210616,1128,28965,28965,28950,28960,19512
20210616,1129,28960,28975,28960,28965,20377
20210616,1130,28960,28965,28950,28960,8592
20210616,1131,28960,28980,28955,28980,152780
20210616,1132,28980,28985,28970,28975,62521
20210616,1133,28970,28985,28965,28980,29598
20210616,1134,28980,28980,28975,28980,41459
20210616,1135,28975,28975,28965,28970,29781
20210616,1136,28965,28980,28965,28980,11529
20210616,1137,28980,28980,28970,28980,28561
20210616,1138,28980,28985,28975,28975,10176
20210616,1139,28975,28975,28970,28975,12124
20210616,1140,28980,28995,28970,28990,89348
20210616,1141,28995,28995,28980,28985,29514
20210616,1142,28985,28995,28985,28995,46083
20210616,1143,28990,29010,28985,29000,247585
20210616,1144,29000,29005,28995,28995,34907
20210616,1145,29000,29000,28980,28985,14472
20210616,1146,28985,28990,28975,28980,21672
20210616,1147,28975,28975,28965,28970,49556
20210616,1148,28975,28980,28960,28965,15385
20210616,1149,28965,28970,28965,28970,4045
20210616,1150,28970,28975,28965,28965,5320
20210616,1151,28965,28965,28960,28965,8437
20210616,1152,28965,28965,28940,28940,57549
20210616,1153,28945,28955,28940,28940,27710
20210616,1154,28935,28955,28935,28940,10882
20210616,1155,28945,28945,28930,28945,17172
20210616,1156,28945,28950,28935,28950,4343
20210616,1157,28950,28955,28940,28940,14946
20210616,1158,28940,28945,28930,28935,38683
20210616,1159,28930,28940,28930,28935,15145
20210616,1200,28930,28935,28925,28935,6811
20210616,1201,28930,28945,28920,28925,11875
20210616,1202,28930,28930,28920,28930,9111
20210616,1203,28925,28935,28925,28925,4437
20210616,1204,28920,28925,28910,28915,30630
20210616,1205,28915,28915,28895,28905,79023
20210616,1206,28910,28920,28900,28915,6501
20210616,1207,28915,28915,28905,28910,10663
20210616,1208,28905,28905,28895,28900,28377
20210616,1209,28900,28900,28885,28885,11952
20210616,1210,28885,28895,28880,28880,16352
20210616,1211,28885,28895,28875,28885,17486
20210616,1212,28880,28905,28870,28900,14782
20210616,1213,28905,28910,28900,28900,29239
20210616,1214,28905,28910,28895,28905,11685
20210616,1215,28905,28905,28885,28890,13070
20210616,1216,28890,28910,28880,28905,12668
20210616,1217,28905,28915,28900,28905,5853
20210616,1218,28910,28915,28900,28910,13493
20210616,1219,28910,28915,28900,28900,17540
20210616,1220,28900,28905,28900,28900,5054
20210616,1221,28900,28905,28890,28895,16927
20210616,1222,28890,28910,28890,28910,22073
20210616,1223,28905,28910,28900,28905,7375
20210616,1224,28905,28910,28905,28910,10940
20210616,1225,28910,28915,28910,28915,2062
20210616,1226,28915,28915,28900,28905,14302
20210616,1227,28905,28910,28900,28905,3463
20210616,1228,28905,28905,28895,28905,10939
20210616,1229,28910,28920,28910,28915,11033
20210616,1230,28915,28920,28910,28915,9939
20210616,1231,28920,28935,28915,28930,36047
20210616,1232,28930,28930,28920,28925,13960
20210616,1233,28925,28930,28920,28925,8314
20210616,1234,28925,28930,28920,28930,3723
20210616,1235,28920,28930,28920,28920,7395
20210616,1236,28925,28925,28915,28915,10040
20210616,1237,28915,28915,28905,28910,5630
20210616,1238,28905,28910,28900,28900,10862
20210616,1239,28900,28900,28895,28895,1809
20210616,1240,28900,28905,28895,28900,5675
20210616,1241,28900,28905,28895,28905,19688
20210616,1242,28905,28915,28900,28915,5882
20210616,1243,28915,28935,28915,28930,31391
20210616,1244,28925,28930,28920,28920,3151
20210616,1245,28920,28930,28920,28920,1911
20210616,1246,28925,28935,28925,28935,16363
20210616,1247,28930,28930,28920,28920,9212
20210616,1248,28920,28925,28915,28915,5332
20210616,1249,28915,28930,28915,28930,15280
20210616,1250,28930,28935,28925,28930,3851
20210616,1251,28930,28935,28925,28925,4971
20210616,1252,28925,28930,28925,28925,873
20210616,1253,28925,28925,28920,28925,11315
20210616,1254,28920,28925,28920,28925,4650
20210616,1255,28925,28930,28925,28925,6581
20210616,1256,28925,28925,28915,28915,11665
20210616,1257,28915,28920,28910,28915,7383
20210616,1258,28910,28915,28910,28915,871
20210616,1259,28915,28925,28915,28925,15272
20210616,1300,28930,28940,28925,28935,44732
20210616,1301,28935,28955,28935,28955,56398
20210616,1302,28950,28960,28950,28955,35524
20210616,1303,28955,28955,28950,28950,26526
20210616,1304,28950,28955,28945,28950,14987
20210616,1305,28950,28955,28945,28945,6890
20210616,1306,28945,28950,28940,28945,7272
20210616,1307,28945,28945,28940,28940,533
20210616,1308,28940,28940,28930,28930,16735
20210616,1309,28935,28935,28920,28920,32267
20210616,1310,28920,28930,28920,28925,21597
20210616,1311,28920,28925,28915,28920,16841
20210616,1312,28915,28915,28895,28895,54758
20210616,1313,28895,28900,28880,28900,33814
20210616,1314,28895,28905,28890,28890,10288
20210616,1315,28890,28890,28875,28885,38679
20210616,1316,28885,28895,28880,28890,2772
20210616,1317,28890,28900,28885,28900,6487
20210616,1318,28900,28910,28885,28890,22836
20210616,1319,28890,28890,28880,28890,109955
20210616,1320,28890,28900,28885,28890,6585
20210616,1321,28890,28900,28885,28885,3458
20210616,1322,28890,28890,28875,28880,11754
20210616,1323,28875,28880,28860,28865,40856
20210616,1324,28865,28875,28860,28875,11534
20210616,1325,28875,28890,28875,28890,18305
20210616,1326,28895,28910,28890,28910,27230
20210616,1327,28910,28920,28910,28915,36129
20210616,1328,28915,28935,28910,28930,80370
20210616,1329,28925,28930,28925,28925,7671
20210616,1330,28925,28935,28925,28925,2583
20210616,1331,28925,28940,28925,28935,29569
20210616,1332,28935,28950,28930,28945,41478
20210616,1333,28945,28945,28935,28940,10519
20210616,1334,28940,28950,28940,28950,26737
20210616,1335,28945,28945,28935,28940,4601
20210616,1336,28940,28940,28920,28925,29785
20210616,1337,28925,28925,28920,28920,5387
20210616,1338,28925,28925,28920,28920,6909
20210616,1339,28925,28935,28925,28930,16832
20210616,1340,28930,28930,28925,28925,8807
20210616,1341,28925,28930,28915,28915,7796
20210616,1342,28915,28925,28910,28920,10864
20210616,1343,28920,28920,28915,28920,13197
20210616,1344,28920,28920,28915,28915,11280
20210616,1345,28915,28915,28905,28905,26794
20210616,1346,28910,28915,28895,28900,15166
20210616,1347,28900,28905,28895,28900,4383
20210616,1348,28900,28905,28885,28895,22836
20210616,1349,28890,28900,28880,28885,18847
20210616,1350,28895,28895,28885,28890,3577
20210616,1351,28890,28895,28890,28895,8752
20210616,1352,28895,28910,28895,28900,17054
20210616,1353,28900,28910,28900,28910,1049
20210616,1354,28910,28915,28900,28900,19518
20210616,1355,28905,28910,28905,28910,2692
20210616,1356,28910,28930,28910,28930,34245
20210616,1357,28920,28940,28920,28940,52254
20210616,1358,28940,28940,28930,28935,5295
20210616,1359,28935,28945,28930,28945,49384
20210616,1400,28940,28965,28940,28955,100421
20210616,1401,28955,28970,28955,28960,68628
20210616,1402,28955,28965,28945,28955,15598
20210616,1403,28950,28950,28940,28945,8896
20210616,1404,28950,28960,28945,28955,4336
20210616,1405,28955,28970,28955,28955,27935
20210616,1406,28955,28965,28955,28955,5984
20210616,1407,28955,28960,28955,28960,4454
20210616,1408,28960,28970,28960,28970,17572
20210616,1409,28965,28970,28960,28960,18958
20210616,1410,28960,28960,28955,28955,2480
20210616,1411,28955,28960,28945,28955,14155
20210616,1412,28955,28965,28945,28955,23665
20210616,1413,28950,28955,28945,28955,23648
20210616,1414,28950,28955,28945,28945,3147
20210616,1415,28945,28945,28940,28940,13267
20210616,1416,28940,28955,28940,28950,13612
20210616,1417,28950,28950,28945,28950,7974
20210616,1418,28955,28965,28955,28960,35731
20210616,1419,28955,28965,28955,28960,15170
20210616,1420,28960,28965,28960,28960,4751
20210616,1421,28955,28955,28945,28950,10821
20210616,1422,28950,28960,28945,28955,4621
20210616,1423,28955,28960,28950,28955,11433
20210616,1424,28955,28965,28955,28960,5012
20210616,1425,28960,28970,28960,28965,16100
20210616,1426,28965,28980,28965,28980,55781
20210616,1427,28980,28980,28950,28955,65311
20210616,1428,28955,28960,28945,28945,30823
20210616,1429,28945,28950,28920,28925,70474
20210616,1430,28920,28940,28920,28925,31059
20210616,1431,28925,28930,28915,28920,29111
20210616,1432,28920,28930,28915,28925,3360
20210616,1433,28925,28930,28915,28920,15486
20210616,1434,28925,28935,28925,28935,8829
20210616,1435,28930,28940,28920,28920,27405
20210616,1436,28920,28935,28920,28930,36269
20210616,1437,28930,28930,28920,28920,15148
20210616,1438,28920,28920,28910,28910,25791
20210616,1439,28910,28920,28905,28915,15832
20210616,1440,28920,28925,28915,28920,8145
20210616,1441,28920,28925,28915,28915,9225
20210616,1442,28920,28920,28915,28920,8168
20210616,1443,28920,28935,28920,28930,6174
20210616,1444,28935,28945,28930,28935,54393
20210616,1445,28940,28940,28935,28940,2486
20210616,1446,28935,28940,28930,28930,206875
20210616,1447,28935,28935,28930,28930,31236
20210616,1448,28925,28930,28920,28930,12525
20210616,1449,28935,28940,28925,28925,5128
20210616,1450,28930,28935,28925,28935,31533
20210616,1451,28930,28945,28930,28935,9825
20210616,1452,28940,28945,28935,28945,2978
20210616,1453,28940,28955,28940,28940,49609
20210616,1454,28945,28955,28940,28950,7922
20210616,1455,28950,28950,28945,28950,4085
20210616,1456,28950,28955,28945,28945,12072
20210616,1457,28945,28945,28940,28940,6524
20210616,1458,28940,28950,28940,28945,5356
20210616,1459,28945,28950,28940,28945,199526
20210616,1500,28945,28950,28945,28950,4765
20210616,1501,28945,28950,28940,28940,10425
20210616,1502,28940,28950,28935,28935,42282
20210616,1503,28935,28935,28930,28930,7821
20210616,1504,28935,28940,28925,28925,55602
20210616,1505,28925,28930,28915,28925,44459
20210616,1506,28925,28935,28910,28915,26232
20210616,1507,28915,28915,28905,28915,41178
20210616,1508,28910,28920,28910,28915,4246
20210616,1509,28910,28925,28910,28915,14599
20210616,1510,28915,28925,28910,28920,15468
20210616,1511,28920,28940,28920,28940,22218
20210616,1512,28945,28950,28940,28940,26970
20210616,1513,28945,28945,28935,28945,17414
20210616,1514,28945,28950,28940,28945,16532
20210616,1515,28945,28950,28945,28950,39220
20210616,1516,28945,28950,28940,28945,20634
20210616,1517,28945,28950,28940,28950,18087
20210616,1518,28945,28950,28940,28945,11929
20210616,1519,28945,28950,28945,28945,5721
20210616,1520,28945,28950,28940,28945,69021
20210616,1530,28925,28925,28925,28925,146456