날짜,시간,시가,고가,저가,종가,거래량
20210610,0901,27895,27910,27880,27910,285659
20210610,0902,27910,27955,27910,27930,186936
20210610,0903,27930,27950,27920,27945,100962
20210610,0904,27950,27950,27870,27870,111501
20210610,0905,27875,27875,27805,27845,120102
20210610,0906,27840,27890,27820,27880,70385
20210610,0907,27875,27920,27865,27890,66812
20210610,0908,27880,27905,27855,27875,44531
20210610,0909,27870,27890,27865,27870,39487
20210610,0910,27875,27880,27845,27860,58241
20210610,0911,27855,27875,27820,27830,167908
20210610,0912,27835,27840,27815,27825,104365
20210610,0913,27820,27860,27805,27855,251350
20210610,0914,27855,27870,27840,27860,59687
20210610,0915,27860,27875,27850,27865,32199
20210610,0916,27865,27885,27850,27880,56183
20210610,0917,27880,27915,27875,27895,71451
20210610,0918,27905,27905,27885,27895,28607
20210610,0919,27895,27910,27880,27885,43205
20210610,0920,27885,27925,27885,27920,35377
20210610,0921,27925,27930,27895,27915,47612
20210610,0922,27915,27950,27910,27945,62591
20210610,0923,27945,27970,27940,27960,171809
20210610,0924,27955,27975,27930,27930,101231
20210610,0925,27930,27935,27910,27915,58173
20210610,0926,27920,27940,27915,27935,20393
20210610,0927,27925,27950,27925,27950,19452
20210610,0928,27950,27950,27920,27925,22696
20210610,0929,27925,27930,27900,27905,58445
20210610,0930,27910,27920,27905,27915,10795
20210610,0931,27920,27940,27920,27925,23884
20210610,0932,27930,27930,27870,27875,97695
20210610,0933,27880,27885,27860,27860,42266
20210610,0934,27870,27880,27860,27870,20204
20210610,0935,27880,27885,27865,27875,33982
20210610,0936,27870,27905,27870,27880,40491
20210610,0937,27880,27900,27875,27890,19344
20210610,0938,27880,27890,27865,27880,11086
20210610,0939,27885,27895,27875,27875,13322
20210610,0940,27880,27880,27865,27865,26382
20210610,0941,27865,27885,27860,27875,24908
20210610,0942,27870,27880,27860,27880,45496
20210610,0943,27880,27880,27865,27875,10275
20210610,0944,27870,27875,27855,27855,51529
20210610,0945,27870,27870,27830,27830,53445
20210610,0946,27830,27840,27820,27835,34987
20210610,0947,27840,27865,27840,27865,25350
20210610,0948,27865,27865,27835,27850,33574
20210610,0949,27850,27855,27840,27840,15277
20210610,0950,27835,27840,27830,27835,29896
20210610,0951,27835,27845,27830,27840,33918
20210610,0952,27845,27885,27845,27880,99757
20210610,0953,27880,27910,27880,27900,80711
20210610,0954,27905,27915,27895,27900,48199
20210610,0955,27900,27905,27880,27895,19761
20210610,0956,27900,27920,27895,27920,118887
20210610,0957,27915,27945,27915,27930,106200
20210610,0958,27930,27935,27915,27925,19984
20210610,0959,27920,27920,27900,27910,31352
20210610,1000,27910,27920,27905,27905,7216
20210610,1001,27900,27925,27900,27925,57365
20210610,1002,27925,27930,27910,27910,30177
20210610,1003,27910,27915,27905,27915,21538
20210610,1004,27910,27915,27905,27915,28053
20210610,1005,27920,27940,27915,27940,45336
20210610,1006,27935,27985,27935,27985,153144
20210610,1007,27980,28000,27980,27995,67032
20210610,1008,27995,28010,27995,28000,79613
20210610,1009,27995,28000,27980,27990,50098
20210610,1010,27995,28025,27995,28010,85381
20210610,1011,28010,28030,28005,28015,42936
20210610,1012,28020,28040,28020,28040,43804
20210610,1013,28040,28060,28030,28030,98185
20210610,1014,28030,28045,28025,28045,17243
20210610,1015,28045,28065,28040,28055,58412
20210610,1016,28055,28060,28030,28040,30271
20210610,1017,28040,28050,28010,28010,84896
20210610,1018,28010,28050,28010,28030,51689
20210610,1019,28040,28045,28015,28020,13471
20210610,1020,28025,28035,28020,28025,13423
20210610,1021,28030,28050,28025,28045,59385
20210610,1022,28045,28055,28025,28030,28143
20210610,1023,28025,28030,28005,28020,45982
20210610,1024,28020,28020,27995,28015,62718
20210610,1025,28010,28030,28000,28005,48968
20210610,1026,28005,28020,28005,28015,6579
20210610,1027,28020,28045,28015,28040,40343
20210610,1028,28040,28045,28020,28020,9475
20210610,1029,28025,28025,28005,28010,31302
20210610,1030,28010,28030,28000,28025,28185
20210610,1031,28025,28060,28015,28055,76258
20210610,1032,28055,28085,28045,28080,94171
20210610,1033,28080,28110,28080,28095,138318
20210610,1034,28095,28115,28095,28100,99060
20210610,1035,28100,28115,28090,28100,55077
20210610,1036,28100,28105,28075,28090,59849
20210610,1037,28085,28095,28070,28085,23272
20210610,1038,28085,28090,28060,28065,30498
20210610,1039,28060,28075,28060,28070,11013
20210610,1040,28070,28080,28050,28060,32571
20210610,1041,28065,28070,28050,28055,21117
20210610,1042,28060,28075,28055,28065,25027
20210610,1043,28065,28065,28005,28025,51745
20210610,1044,28020,28025,28010,28025,17497
20210610,1045,28020,28030,28010,28030,15876
20210610,1046,28035,28040,28020,28020,20798
20210610,1047,28020,28055,28020,28040,22975
20210610,1048,28040,28045,28035,28040,7730
20210610,1049,28040,28040,28020,28035,11531
20210610,1050,28035,28055,28035,28040,7056
20210610,1051,28040,28045,28030,28035,14495
20210610,1052,28035,28035,27965,27975,109240
20210610,1053,27975,27975,27950,27970,61688
20210610,1054,27970,27980,27970,27970,12892
20210610,1055,27970,27975,27955,27965,21434
20210610,1056,27970,28000,27965,28000,16336
20210610,1057,28000,28030,27995,28025,25633
20210610,1058,28020,28040,28015,28030,21032
20210610,1059,28030,28065,28030,28060,59716
20210610,1100,28060,28060,28040,28050,41624
20210610,1101,28055,28060,28040,28055,13082
20210610,1102,28055,28060,28045,28050,11362
20210610,1103,28045,28045,28030,28035,40511
20210610,1104,28040,28040,28020,28020,21954
20210610,1105,28020,28050,28020,28045,18099
20210610,1106,28045,28060,28045,28055,37518
20210610,1107,28050,28060,28045,28045,8366
20210610,1108,28045,28055,28045,28050,3307
20210610,1109,28050,28055,28045,28045,2008
20210610,1110,28045,28050,28025,28045,28909
20210610,1111,28045,28055,28040,28050,9266
20210610,1112,28050,28065,28040,28055,28439
20210610,1113,28060,28060,28025,28035,15540
20210610,1114,28040,28045,28035,28045,2379
20210610,1115,28045,28050,28040,28040,26193
20210610,1116,28045,28075,28045,28075,30087
20210610,1117,28070,28085,28065,28065,29268
20210610,1118,28060,28065,28045,28045,11000
20210610,1119,28040,28050,28030,28050,20403
20210610,1120,28050,28065,28050,28055,7992
20210610,1121,28060,28070,28060,28060,5427
20210610,1122,28065,28070,28040,28040,9313
20210610,1123,28045,28065,28045,28065,13981
20210610,1124,28065,28065,28045,28045,5878
20210610,1125,28050,28060,28045,28055,1917
20210610,1126,28055,28060,28040,28050,11014
20210610,1127,28050,28060,28050,28055,2346
20210610,1128,28050,28055,28050,28055,1851
20210610,1129,28055,28065,28055,28065,14771
20210610,1130,28065,28090,28060,28075,56209
20210610,1131,28075,28105,28075,28105,76943
20210610,1132,28100,28105,28080,28080,12854
20210610,1133,28085,28085,28070,28070,25951
20210610,1134,28070,28075,28055,28065,13806
20210610,1135,28060,28065,28050,28060,9027
20210610,1136,28060,28065,28055,28060,4480
20210610,1137,28060,28060,28030,28035,38146
20210610,1138,28040,28045,28035,28040,16697
20210610,1139,28040,28045,28035,28045,4672
20210610,1140,28040,28045,28030,28040,8434
20210610,1141,28040,28045,28035,28035,4937
20210610,1142,28040,28060,28035,28035,18031
20210610,1143,28040,28045,28030,28040,33656
20210610,1144,28035,28050,28035,28040,8381
20210610,1145,28045,28045,28030,28030,13736
20210610,1146,28035,28040,28035,28035,1591
20210610,1147,28035,28040,28035,28040,12238
20210610,1148,28045,28050,28035,28035,11321
20210610,1149,28030,28035,28020,28030,43918
20210610,1150,28030,28035,28025,28025,1830
20210610,1151,28030,28045,28025,28045,27238
20210610,1152,28045,28045,28035,28035,7349
20210610,1153,28035,28040,28035,28040,5936
20210610,1154,28035,28045,28035,28040,932
20210610,1155,28040,28055,28040,28045,14539
20210610,1156,28045,28055,28045,28050,10852
20210610,1157,28055,28065,28040,28045,45455
20210610,1158,28045,28050,28040,28050,1151
20210610,1159,28050,28070,28050,28060,7949
20210610,1200,28060,28070,28050,28065,21775
20210610,1201,28065,28080,28065,28080,20993
20210610,1202,28080,28100,28075,28100,81107
20210610,1203,28105,28115,28100,28105,98907
20210610,1204,28100,28105,28085,28085,41219
20210610,1205,28085,28105,28085,28105,21722
20210610,1206,28105,28110,28090,28095,24114
20210610,1207,28100,28115,28095,28110,24337
20210610,1208,28110,28125,28110,28115,38775
20210610,1209,28115,28125,28110,28120,32208
20210610,1210,28115,28125,28115,28120,8866
20210610,1211,28120,28145,28120,28140,65437
20210610,1212,28140,28145,28100,28105,38329
20210610,1213,28105,28115,28105,28105,12587
20210610,1214,28105,28115,28105,28115,6275
20210610,1215,28110,28115,28105,28110,6000
20210610,1216,28110,28110,28090,28095,37402
20210610,1217,28095,28095,28070,28070,43486
20210610,1218,28070,28070,28060,28065,25889
20210610,1219,28060,28070,28060,28065,3428
20210610,1220,28065,28070,28055,28055,16024
20210610,1221,28060,28065,28050,28065,8205
20210610,1222,28060,28065,28060,28065,5078
20210610,1223,28060,28060,28015,28020,118768
20210610,1224,28020,28020,28010,28015,22526
20210610,1225,28020,28020,28000,28000,35976
20210610,1226,28005,28025,27995,28020,38531
20210610,1227,28015,28030,28015,28030,8196
20210610,1228,28025,28030,28015,28015,16268
20210610,1229,28015,28025,28015,28020,5209
20210610,1230,28025,28040,28020,28040,13223
20210610,1231,28035,28040,28025,28030,12297
20210610,1232,28030,28030,28025,28025,4161
20210610,1233,28030,28030,28015,28020,27692
20210610,1234,28020,28030,28005,28030,34990
20210610,1235,28030,28035,28025,28030,4238
20210610,1236,28030,28050,28030,28050,24707
20210610,1237,28055,28095,28050,28090,116766
20210610,1238,28095,28120,28090,28110,150276
20210610,1239,28110,28120,28100,28120,54888
20210610,1240,28115,28145,28110,28125,299654
20210610,1241,28115,28115,28100,28110,69254
20210610,1242,28110,28110,28090,28095,13056
20210610,1243,28100,28110,28095,28100,4346
20210610,1244,28105,28110,28100,28105,2348
20210610,1245,28105,28120,28105,28110,28294
20210610,1246,28110,28110,28085,28100,24744
20210610,1247,28100,28100,28075,28085,11251
20210610,1248,28085,28095,28080,28090,4318
20210610,1249,28090,28110,28090,28100,7942
20210610,1250,28095,28100,28085,28095,3552
20210610,1251,28095,28105,28090,28100,33252
20210610,1252,28090,28100,28090,28095,4480
20210610,1253,28095,28095,28085,28085,7473
20210610,1254,28085,28100,28085,28100,13911
20210610,1255,28090,28110,28090,28110,14242
20210610,1256,28110,28130,28110,28130,52207
20210610,1257,28130,28130,28110,28120,6245
20210610,1258,28125,28125,28110,28115,9038
20210610,1259,28115,28115,28105,28105,10146
20210610,1300,28110,28115,28110,28115,2117
20210610,1301,28120,28125,28115,28120,8502
20210610,1302,28120,28135,28120,28130,35728
20210610,1303,28130,28140,28125,28135,14287
20210610,1304,28135,28145,28125,28130,28036
20210610,1305,28125,28125,28110,28120,37464
20210610,1306,28120,28130,28115,28120,8395
20210610,1307,28120,28130,28120,28125,758
20210610,1308,28125,28125,28115,28125,7452
20210610,1309,28125,28150,28125,28140,58854
20210610,1310,28135,28150,28135,28145,29788
20210610,1311,28145,28160,28145,28160,84352
20210610,1312,28160,28165,28135,28140,79804
20210610,1313,28135,28140,28125,28130,11499
20210610,1314,28130,28140,28130,28140,9179
20210610,1315,28140,28150,28135,28140,60182
20210610,1316,28140,28145,28135,28140,2684
20210610,1317,28140,28145,28135,28135,7973
20210610,1318,28135,28140,28120,28140,24668
20210610,1319,28140,28145,28135,28140,7822
20210610,1320,28140,28140,28135,28135,2701
20210610,1321,28135,28145,28135,28140,16191
20210610,1322,28140,28160,28140,28150,27114
20210610,1323,28155,28160,28150,28155,16341
20210610,1324,28150,28155,28150,28155,8099
20210610,1325,28155,28170,28150,28170,52474
20210610,1326,28170,28190,28160,28190,101610
20210610,1327,28190,28195,28180,28195,26733
20210610,1328,28190,28220,28190,28210,164614
20210610,1329,28205,28210,28190,28210,21954
20210610,1330,28200,28210,28200,28205,19801
20210610,1331,28210,28215,28200,28210,5938
20210610,1332,28210,28210,28190,28190,31553
20210610,1333,28190,28195,28175,28180,30102
20210610,1334,28180,28180,28160,28170,30895
20210610,1335,28170,28185,28170,28175,83518
20210610,1336,28180,28200,28180,28195,35024
20210610,1337,28195,28200,28185,28190,4149
20210610,1338,28190,28195,28185,28190,4299
20210610,1339,28190,28195,28185,28190,1121
20210610,1340,28190,28195,28165,28165,22179
20210610,1341,28175,28180,28165,28170,2362
20210610,1342,28170,28185,28170,28180,4690
20210610,1343,28175,28195,28175,28190,16118
20210610,1344,28190,28190,28175,28175,3941
20210610,1345,28175,28180,28170,28175,6415
20210610,1346,28170,28185,28170,28180,759
20210610,1347,28180,28195,28175,28195,24632
20210610,1348,28195,28200,28190,28190,1738
20210610,1349,28190,28205,28190,28205,61271
20210610,1350,28205,28205,28195,28200,13900
20210610,1351,28200,28205,28190,28200,10735
20210610,1352,28200,28200,28190,28190,5497
20210610,1353,28190,28190,28150,28155,35866
20210610,1354,28160,28170,28155,28160,28845
20210610,1355,28160,28160,28110,28135,67215
20210610,1356,28130,28135,28100,28105,146810
20210610,1357,28100,28125,28090,28125,178275
20210610,1358,28130,28130,28105,28120,25820
20210610,1359,28110,28120,28095,28105,30724
20210610,1400,28105,28110,28095,28105,14037
20210610,1401,28100,28125,28095,28120,8514
20210610,1402,28120,28125,28080,28085,42677
20210610,1403,28085,28090,28075,28080,85351
20210610,1404,28080,28105,28080,28105,42983
20210610,1405,28100,28100,28090,28090,12392
20210610,1406,28090,28105,28090,28105,6728
20210610,1407,28105,28110,28090,28100,26165
20210610,1408,28100,28100,28090,28095,6802
20210610,1409,28100,28120,28095,28105,15136
20210610,1410,28110,28150,28110,28145,152827
20210610,1411,28150,28155,28140,28140,49597
20210610,1412,28145,28150,28130,28135,18372
20210610,1413,28135,28140,28130,28130,5905
20210610,1414,28130,28130,28115,28125,8761
20210610,1415,28125,28130,28120,28120,3466
20210610,1416,28125,28125,28110,28110,10828
20210610,1417,28110,28115,28095,28110,14251
20210610,1418,28110,28120,28105,28110,15773
20210610,1419,28115,28140,28110,28130,12080
20210610,1420,28130,28140,28120,28125,70832
20210610,1421,28125,28150,28125,28145,49103
20210610,1422,28145,28150,28135,28150,6210
20210610,1423,28140,28150,28140,28140,11832
20210610,1424,28140,28145,28140,28140,25905
20210610,1425,28140,28145,28140,28145,3122
20210610,1426,28145,28150,28140,28140,12283
20210610,1427,28145,28145,28115,28115,128056
20210610,1428,28120,28145,28115,28135,6807
20210610,1429,28140,28140,28120,28120,1628
20210610,1430,28125,28135,28120,28130,1937
20210610,1431,28130,28130,28110,28115,42755
20210610,1432,28115,28130,28110,28115,12925
20210610,1433,28115,28130,28115,28120,12049
20210610,1434,28115,28125,28115,28115,8074
20210610,1435,28125,28125,28115,28115,6807
20210610,1436,28115,28115,28085,28090,152082
20210610,1437,28085,28090,28045,28050,162157
20210610,1438,28045,28065,28040,28050,46833
20210610,1439,28055,28075,28045,28060,18938
20210610,1440,28060,28070,28055,28055,7041
20210610,1441,28060,28065,28050,28050,40595
20210610,1442,28055,28055,28030,28030,77452
20210610,1443,28030,28055,28025,28050,13527
20210610,1444,28055,28095,28050,28080,34100
20210610,1445,28080,28090,28065,28065,16642
20210610,1446,28070,28075,28065,28070,8868
20210610,1447,28070,28090,28070,28085,11804
20210610,1448,28080,28080,28060,28065,19394
20210610,1449,28060,28075,28060,28065,9726
20210610,1450,28070,28080,28070,28075,4751
20210610,1451,28070,28075,28060,28065,5775
20210610,1452,28070,28070,28065,28070,2735
20210610,1453,28070,28085,28070,28080,19859
20210610,1454,28080,28090,28075,28085,18583
20210610,1455,28085,28090,28080,28090,11925
20210610,1456,28090,28120,28080,28120,45631
20210610,1457,28120,28145,28115,28135,54647
20210610,1458,28135,28145,28130,28140,27493
20210610,1459,28140,28155,28135,28145,59472
20210610,1500,28150,28150,28130,28130,32293
20210610,1501,28130,28130,28110,28115,47684
20210610,1502,28115,28130,28115,28125,10150
20210610,1503,28120,28155,28120,28135,30926
20210610,1504,28140,28145,28135,28140,30301
20210610,1505,28135,28140,28130,28135,2758
20210610,1506,28135,28135,28125,28125,22315
20210610,1507,28130,28135,28125,28130,6848
20210610,1508,28130,28150,28130,28150,33304
20210610,1509,28150,28160,28115,28125,89087
20210610,1510,28130,28135,28120,28125,20860
20210610,1511,28125,28125,28115,28120,3699
20210610,1512,28125,28125,28100,28105,46984
20210610,1513,28100,28100,28080,28080,48582
20210610,1514,28080,28085,28070,28085,17661
20210610,1515,28075,28085,28070,28085,53982
20210610,1516,28085,28090,28075,28085,20462
20210610,1517,28085,28110,28080,28100,39034
20210610,1518,28100,28110,28100,28105,28233
20210610,1519,28110,28110,28100,28105,21216
20210610,1520,28105,28110,28095,28105,27575
20210610,1530,28055,28055,28055,28055,139347