날짜,시간,시가,고가,저가,종가,거래량
20210608,0901,28575,28650,28545,28550,260144
20210608,0902,28550,28570,28480,28485,190350
20210608,0903,28495,28510,28470,28485,158608
20210608,0904,28485,28515,28465,28485,132244
20210608,0905,28485,28535,28470,28535,65528
20210608,0906,28525,28580,28505,28555,71359
20210608,0907,28555,28575,28500,28500,83896
20210608,0908,28510,28525,28470,28495,86002
20210608,0909,28500,28530,28490,28525,47486
20210608,0910,28525,28550,28515,28540,31028
20210608,0911,28530,28575,28510,28565,65326
20210608,0912,28560,28575,28545,28565,88639
20210608,0913,28565,28640,28560,28640,232818
20210608,0914,28635,28640,28590,28600,129487
20210608,0915,28600,28610,28575,28580,103905
20210608,0916,28580,28595,28535,28540,69932
20210608,0917,28535,28540,28505,28505,65905
20210608,0918,28505,28545,28500,28540,65174
20210608,0919,28540,28540,28515,28515,44044
20210608,0920,28520,28530,28500,28530,72830
20210608,0921,28525,28550,28515,28525,34111
20210608,0922,28530,28535,28475,28480,150551
20210608,0923,28475,28475,28425,28440,258197
20210608,0924,28435,28450,28405,28440,129751
20210608,0925,28445,28445,28410,28430,51561
20210608,0926,28435,28465,28420,28450,41320
20210608,0927,28445,28505,28445,28490,91328
20210608,0928,28485,28495,28435,28440,50494
20210608,0929,28450,28460,28440,28460,20279
20210608,0930,28450,28460,28440,28450,15919
20210608,0931,28450,28555,28445,28515,129139
20210608,0932,28510,28550,28510,28520,102314
20210608,0933,28525,28530,28495,28525,35600
20210608,0934,28525,28560,28510,28550,186619
20210608,0935,28545,28580,28545,28560,188829
20210608,0936,28560,28600,28550,28600,89579
20210608,0937,28595,28620,28595,28600,239115
20210608,0938,28605,28610,28575,28580,47793
20210608,0939,28585,28590,28555,28555,68808
20210608,0940,28555,28585,28555,28575,60648
20210608,0941,28580,28590,28550,28560,17341
20210608,0942,28560,28570,28545,28550,15430
20210608,0943,28550,28550,28490,28515,79110
20210608,0944,28515,28520,28495,28510,62929
20210608,0945,28510,28510,28490,28510,68648
20210608,0946,28510,28550,28495,28535,49969
20210608,0947,28525,28525,28475,28490,57018
20210608,0948,28490,28505,28485,28505,24606
20210608,0949,28495,28515,28480,28515,51311
20210608,0950,28515,28545,28505,28540,56187
20210608,0951,28540,28565,28530,28550,136197
20210608,0952,28550,28550,28520,28525,39888
20210608,0953,28525,28560,28510,28560,87528
20210608,0954,28555,28560,28530,28550,32159
20210608,0955,28555,28555,28525,28555,55392
20210608,0956,28555,28590,28540,28580,87254
20210608,0957,28575,28600,28575,28585,62912
20210608,0958,28585,28615,28560,28580,121579
20210608,0959,28575,28615,28570,28600,76275
20210608,1000,28600,28630,28590,28620,174955
20210608,1001,28625,28670,28615,28625,238215
20210608,1002,28625,28630,28575,28590,51804
20210608,1003,28590,28615,28590,28600,33569
20210608,1004,28605,28615,28565,28570,59309
20210608,1005,28575,28595,28565,28580,17412
20210608,1006,28585,28610,28575,28605,31060
20210608,1007,28605,28610,28590,28600,44746
20210608,1008,28600,28630,28590,28600,41711
20210608,1009,28595,28620,28590,28610,19693
20210608,1010,28615,28620,28595,28610,33542
20210608,1011,28605,28635,28605,28630,69646
20210608,1012,28630,28640,28625,28635,47421
20210608,1013,28630,28660,28620,28650,90998
20210608,1014,28655,28675,28640,28665,83407
20210608,1015,28665,28675,28635,28650,100063
20210608,1016,28655,28660,28625,28640,16352
20210608,1017,28645,28660,28645,28655,28836
20210608,1018,28655,28655,28620,28635,44144
20210608,1019,28640,28660,28630,28640,28163
20210608,1020,28640,28650,28630,28640,21274
20210608,1021,28640,28660,28635,28635,33442
20210608,1022,28635,28645,28630,28630,36310
20210608,1023,28630,28630,28610,28620,49043
20210608,1024,28615,28625,28610,28610,62008
20210608,1025,28610,28640,28610,28635,48881
20210608,1026,28620,28625,28600,28600,43477
20210608,1027,28600,28615,28595,28600,35511
20210608,1028,28600,28600,28570,28575,82250
20210608,1029,28580,28595,28570,28590,111363
20210608,1030,28585,28625,28580,28615,46781
20210608,1031,28615,28630,28610,28625,64292
20210608,1032,28625,28630,28590,28600,33488
20210608,1033,28600,28605,28590,28605,27378
20210608,1034,28600,28610,28580,28595,31333
20210608,1035,28600,28610,28590,28590,30678
20210608,1036,28590,28625,28590,28620,22160
20210608,1037,28625,28640,28615,28635,59374
20210608,1038,28635,28650,28625,28635,41209
20210608,1039,28635,28640,28625,28635,10635
20210608,1040,28635,28645,28625,28635,20802
20210608,1041,28640,28670,28635,28655,132054
20210608,1042,28660,28680,28655,28660,91311
20210608,1043,28665,28675,28660,28665,45478
20210608,1044,28665,28675,28650,28650,24110
20210608,1045,28650,28650,28625,28625,51782
20210608,1046,28630,28645,28590,28600,69481
20210608,1047,28605,28615,28605,28610,12895
20210608,1048,28615,28635,28610,28620,34736
20210608,1049,28630,28655,28625,28655,30423
20210608,1050,28645,28650,28630,28640,16757
20210608,1051,28645,28655,28630,28645,29573
20210608,1052,28650,28660,28630,28630,32079
20210608,1053,28630,28630,28620,28630,24509
20210608,1054,28635,28655,28625,28650,28381
20210608,1055,28645,28650,28630,28630,7327
20210608,1056,28630,28640,28615,28620,31180
20210608,1057,28625,28650,28620,28635,21633
20210608,1058,28640,28640,28610,28615,32665
20210608,1059,28615,28635,28610,28630,18704
20210608,1100,28625,28635,28620,28630,21879
20210608,1101,28635,28665,28635,28660,63073
20210608,1102,28660,28660,28635,28655,16380
20210608,1103,28655,28675,28640,28640,108391
20210608,1104,28640,28650,28625,28645,27373
20210608,1105,28645,28655,28620,28625,55624
20210608,1106,28620,28635,28615,28625,42874
20210608,1107,28620,28645,28615,28640,16705
20210608,1108,28635,28650,28630,28645,15989
20210608,1109,28650,28670,28650,28665,73855
20210608,1110,28665,28695,28650,28695,111581
20210608,1111,28695,28725,28685,28710,269367
20210608,1112,28720,28735,28715,28730,148212
20210608,1113,28730,28740,28715,28720,89920
20210608,1114,28720,28730,28685,28690,42314
20210608,1115,28690,28705,28685,28690,13471
20210608,1116,28695,28695,28675,28685,39319
20210608,1117,28690,28695,28675,28695,18923
20210608,1118,28695,28700,28675,28680,26201
20210608,1119,28680,28685,28665,28685,31059
20210608,1120,28685,28685,28670,28675,30292
20210608,1121,28680,28690,28675,28690,26376
20210608,1122,28690,28690,28655,28660,45492
20210608,1123,28660,28665,28650,28655,27375
20210608,1124,28655,28670,28655,28665,11622
20210608,1125,28660,28665,28625,28645,90383
20210608,1126,28640,28645,28615,28620,89182
20210608,1127,28615,28640,28615,28640,25675
20210608,1128,28635,28645,28620,28625,42969
20210608,1129,28620,28625,28590,28605,89527
20210608,1130,28605,28615,28590,28600,17318
20210608,1131,28600,28620,28590,28610,49202
20210608,1132,28610,28630,28605,28610,23274
20210608,1133,28615,28615,28590,28590,35550
20210608,1134,28590,28600,28560,28570,115251
20210608,1135,28570,28590,28570,28570,23057
20210608,1136,28570,28570,28550,28565,51644
20210608,1137,28565,28590,28555,28580,28804
20210608,1138,28580,28580,28560,28575,35328
20210608,1139,28580,28580,28570,28580,10623
20210608,1140,28580,28580,28565,28570,20197
20210608,1141,28565,28580,28560,28570,14500
20210608,1142,28570,28580,28560,28580,19724
20210608,1143,28575,28580,28560,28570,12936
20210608,1144,28570,28570,28560,28560,23095
20210608,1145,28555,28565,28550,28555,42698
20210608,1146,28550,28550,28525,28525,135393
20210608,1147,28530,28545,28515,28540,31630
20210608,1148,28540,28565,28535,28555,33042
20210608,1149,28555,28560,28545,28560,15745
20210608,1150,28555,28580,28555,28570,54803
20210608,1151,28570,28575,28560,28560,16167
20210608,1152,28560,28580,28550,28575,13361
20210608,1153,28575,28575,28550,28550,18633
20210608,1154,28550,28560,28545,28550,31668
20210608,1155,28555,28560,28545,28550,7236
20210608,1156,28545,28555,28535,28535,25390
20210608,1157,28535,28560,28525,28560,36614
20210608,1158,28555,28555,28525,28530,26849
20210608,1159,28535,28540,28515,28525,36579
20210608,1200,28525,28530,28510,28510,36539
20210608,1201,28510,28535,28505,28530,24225
20210608,1202,28530,28535,28525,28530,7227
20210608,1203,28530,28535,28525,28525,20935
20210608,1204,28525,28545,28520,28535,16950
20210608,1205,28535,28540,28530,28530,8113
20210608,1206,28525,28535,28510,28510,26253
20210608,1207,28510,28530,28500,28525,55996
20210608,1208,28525,28545,28515,28535,38825
20210608,1209,28535,28535,28525,28530,8358
20210608,1210,28530,28550,28530,28550,19230
20210608,1211,28550,28550,28525,28540,25146
20210608,1212,28540,28555,28535,28550,29637
20210608,1213,28550,28565,28545,28555,58400
20210608,1214,28545,28550,28540,28545,15294
20210608,1215,28545,28560,28540,28555,6880
20210608,1216,28560,28560,28540,28540,20747
20210608,1217,28540,28550,28540,28545,23495
20210608,1218,28545,28555,28545,28545,10387
20210608,1219,28550,28555,28535,28535,31889
20210608,1220,28535,28535,28515,28520,25971
20210608,1221,28525,28530,28520,28530,13963
20210608,1222,28525,28540,28525,28530,35595
20210608,1223,28530,28540,28525,28525,10922
20210608,1224,28530,28545,28530,28545,9674
20210608,1225,28540,28540,28525,28525,12455
20210608,1226,28525,28530,28515,28530,21450
20210608,1227,28530,28545,28520,28535,7670
20210608,1228,28535,28535,28520,28530,8586
20210608,1229,28530,28535,28525,28535,2442
20210608,1230,28530,28540,28530,28535,3658
20210608,1231,28535,28545,28530,28545,16506
20210608,1232,28540,28560,28540,28550,30156
20210608,1233,28550,28550,28530,28535,11963
20210608,1234,28540,28545,28525,28530,21154
20210608,1235,28530,28550,28530,28545,15149
20210608,1236,28545,28560,28545,28555,12207
20210608,1237,28550,28555,28545,28545,4408
20210608,1238,28550,28555,28545,28555,4972
20210608,1239,28555,28570,28555,28565,11872
20210608,1240,28565,28565,28550,28550,19870
20210608,1241,28550,28560,28545,28555,5036
20210608,1242,28555,28555,28550,28550,3810
20210608,1243,28555,28560,28550,28555,13028
20210608,1244,28555,28555,28535,28540,41928
20210608,1245,28535,28535,28525,28530,61034
20210608,1246,28525,28535,28520,28525,19569
20210608,1247,28525,28525,28500,28505,118773
20210608,1248,28505,28505,28490,28490,76530
20210608,1249,28490,28490,28465,28470,62720
20210608,1250,28475,28490,28475,28480,17325
20210608,1251,28475,28495,28470,28490,22746
20210608,1252,28490,28490,28475,28485,11897
20210608,1253,28485,28500,28485,28490,22428
20210608,1254,28495,28505,28485,28500,19073
20210608,1255,28500,28520,28500,28520,23411
20210608,1256,28520,28535,28515,28530,30937
20210608,1257,28535,28535,28500,28500,17894
20210608,1258,28500,28520,28500,28520,9403
20210608,1259,28520,28535,28510,28515,13887
20210608,1300,28515,28540,28515,28535,33777
20210608,1301,28535,28550,28530,28540,37607
20210608,1302,28545,28545,28535,28535,11981
20210608,1303,28535,28540,28525,28540,18478
20210608,1304,28535,28550,28530,28540,26651
20210608,1305,28545,28545,28535,28540,4542
20210608,1306,28535,28555,28535,28545,11527
20210608,1307,28545,28545,28520,28525,34190
20210608,1308,28525,28535,28520,28535,8409
20210608,1309,28530,28540,28525,28530,7183
20210608,1310,28525,28530,28515,28520,12731
20210608,1311,28515,28520,28490,28495,62489
20210608,1312,28495,28510,28490,28510,6979
20210608,1313,28510,28530,28505,28525,26514
20210608,1314,28520,28525,28505,28515,10323
20210608,1315,28515,28540,28510,28540,21206
20210608,1316,28535,28545,28530,28545,24526
20210608,1317,28540,28550,28540,28550,9135
20210608,1318,28550,28565,28545,28560,45619
20210608,1319,28555,28560,28540,28550,14879
20210608,1320,28545,28575,28545,28575,75654
20210608,1321,28570,28575,28555,28555,24020
20210608,1322,28560,28560,28545,28555,9871
20210608,1323,28560,28560,28545,28550,40464
20210608,1324,28555,28560,28550,28555,3812
20210608,1325,28555,28555,28535,28545,11273
20210608,1326,28550,28555,28550,28555,7497
20210608,1327,28555,28555,28540,28545,5083
20210608,1328,28545,28570,28545,28570,21063
20210608,1329,28570,28570,28550,28550,12509
20210608,1330,28555,28555,28535,28555,12421
20210608,1331,28550,28555,28545,28550,8086
20210608,1332,28550,28570,28550,28555,30101
20210608,1333,28555,28565,28550,28555,19519
20210608,1334,28560,28580,28555,28570,43566
20210608,1335,28565,28575,28565,28575,26762
20210608,1336,28575,28590,28575,28585,89359
20210608,1337,28585,28590,28575,28580,58630
20210608,1338,28580,28580,28565,28570,18404
20210608,1339,28570,28570,28550,28565,19870
20210608,1340,28565,28575,28550,28550,20929
20210608,1341,28550,28555,28545,28550,1999
20210608,1342,28550,28570,28550,28565,18073
20210608,1343,28565,28565,28550,28555,3383
20210608,1344,28555,28555,28545,28555,15791
20210608,1345,28550,28560,28545,28555,7765
20210608,1346,28555,28575,28550,28570,26262
20210608,1347,28575,28585,28575,28585,44443
20210608,1348,28580,28585,28560,28580,18275
20210608,1349,28575,28580,28570,28575,2910
20210608,1350,28575,28585,28575,28580,8663
20210608,1351,28585,28595,28575,28575,60968
20210608,1352,28575,28595,28570,28590,18672
20210608,1353,28590,28600,28590,28595,94038
20210608,1354,28595,28595,28585,28590,11656
20210608,1355,28585,28590,28575,28575,18984
20210608,1356,28580,28580,28565,28570,28855
20210608,1357,28570,28575,28565,28570,3206
20210608,1358,28575,28575,28550,28560,26370
20210608,1359,28560,28565,28530,28535,81022
20210608,1400,28530,28545,28530,28540,18521
20210608,1401,28540,28555,28530,28545,45540
20210608,1402,28540,28555,28535,28540,5523
20210608,1403,28550,28560,28545,28555,11102
20210608,1404,28555,28560,28550,28550,11774
20210608,1405,28550,28550,28540,28545,15043
20210608,1406,28545,28545,28525,28530,33059
20210608,1407,28530,28540,28525,28530,31360
20210608,1408,28530,28530,28515,28515,22649
20210608,1409,28520,28535,28515,28525,20741
20210608,1410,28530,28535,28525,28525,14406
20210608,1411,28525,28530,28515,28520,4562
20210608,1412,28520,28520,28500,28510,50921
20210608,1413,28505,28520,28495,28515,26495
20210608,1414,28515,28520,28500,28510,13238
20210608,1415,28510,28520,28505,28505,16294
20210608,1416,28510,28530,28510,28530,13700
20210608,1417,28530,28535,28525,28535,6081
20210608,1418,28535,28545,28530,28535,12166
20210608,1419,28535,28545,28530,28535,7151
20210608,1420,28535,28545,28525,28535,24503
20210608,1421,28540,28540,28515,28525,17755
20210608,1422,28525,28540,28515,28535,7374
20210608,1423,28530,28540,28525,28535,4083
20210608,1424,28540,28540,28525,28530,10126
20210608,1425,28525,28535,28515,28520,24158
20210608,1426,28515,28520,28500,28500,25984
20210608,1427,28505,28505,28470,28485,96146
20210608,1428,28485,28500,28470,28485,42411
20210608,1429,28485,28500,28485,28500,68349
20210608,1430,28500,28525,28500,28515,67074
20210608,1431,28510,28510,28495,28505,20613
20210608,1432,28505,28505,28485,28490,19021
20210608,1433,28485,28515,28485,28510,8914
20210608,1434,28510,28520,28505,28510,10812
20210608,1435,28510,28535,28510,28520,39090
20210608,1436,28520,28545,28520,28540,55420
20210608,1437,28545,28545,28525,28535,15520
20210608,1438,28535,28540,28530,28535,14062
20210608,1439,28535,28535,28525,28525,2346
20210608,1440,28530,28545,28530,28545,30431
20210608,1441,28545,28550,28535,28545,16856
20210608,1442,28550,28550,28535,28535,22479
20210608,1443,28540,28540,28535,28535,9962
20210608,1444,28535,28550,28535,28545,17057
20210608,1445,28545,28555,28545,28545,47778
20210608,1446,28545,28555,28545,28550,5599
20210608,1447,28550,28555,28530,28535,13961
20210608,1448,28535,28535,28525,28525,8185
20210608,1449,28525,28535,28525,28535,12027
20210608,1450,28540,28540,28525,28535,899
20210608,1451,28535,28535,28520,28525,4417
20210608,1452,28520,28525,28515,28515,10640
20210608,1453,28515,28530,28510,28525,12587
20210608,1454,28530,28530,28525,28530,7682
20210608,1455,28530,28530,28520,28520,3259
20210608,1456,28525,28530,28510,28520,8554
20210608,1457,28515,28520,28510,28510,17855
20210608,1458,28510,28515,28505,28510,8713
20210608,1459,28510,28510,28505,28505,12958
20210608,1500,28505,28505,28490,28500,32582
20210608,1501,28500,28505,28490,28505,13316
20210608,1502,28505,28520,28500,28520,30142
20210608,1503,28520,28530,28520,28525,14785
20210608,1504,28530,28530,28515,28520,14057
20210608,1505,28520,28525,28520,28520,7635
20210608,1506,28520,28525,28520,28520,6289
20210608,1507,28525,28525,28510,28510,14567
20210608,1508,28515,28520,28510,28510,29373
20210608,1509,28510,28515,28505,28510,11649
20210608,1510,28510,28520,28510,28515,18204
20210608,1511,28515,28525,28515,28520,9507
20210608,1512,28520,28525,28515,28520,25224
20210608,1513,28525,28525,28515,28520,30676
20210608,1514,28515,28520,28510,28515,6408
20210608,1515,28515,28520,28500,28500,36293
20210608,1516,28505,28515,28500,28515,10187
20210608,1517,28510,28510,28500,28505,7347
20210608,1518,28510,28510,28500,28505,17590
20210608,1519,28505,28505,28495,28495,29334
20210608,1520,28495,28495,28490,28490,24002
20210608,1530,28490,28490,28490,28490,176073