날짜,시간,시가,고가,저가,종가,거래량
20210621,0901,28210,28210,28120,28165,420198
20210621,0902,28165,28195,28130,28190,262055
20210621,0903,28190,28240,28185,28235,150225
20210621,0904,28230,28240,28200,28235,152724
20210621,0905,28230,28260,28215,28255,129982
20210621,0906,28250,28255,28210,28220,127268
20210621,0907,28225,28275,28225,28270,154918
20210621,0908,28270,28320,28270,28285,238737
20210621,0909,28285,28320,28285,28310,72888
20210621,0910,28310,28355,28300,28305,146846
20210621,0911,28310,28315,28265,28285,126312
20210621,0912,28285,28340,28280,28325,62577
20210621,0913,28325,28350,28280,28300,97081
20210621,0914,28305,28315,28285,28300,55913
20210621,0915,28295,28325,28290,28320,43096
20210621,0916,28325,28335,28280,28280,111636
20210621,0917,28275,28295,28255,28290,174201
20210621,0918,28295,28305,28285,28305,33952
20210621,0919,28300,28325,28275,28280,105781
20210621,0920,28280,28295,28270,28295,24123
20210621,0921,28295,28295,28280,28280,51301
20210621,0922,28280,28285,28260,28265,104618
20210621,0923,28270,28290,28255,28255,48656
20210621,0924,28265,28265,28185,28210,388819
20210621,0925,28205,28220,28165,28215,229804
20210621,0926,28210,28215,28185,28190,72527
20210621,0927,28190,28205,28165,28205,96756
20210621,0928,28200,28205,28165,28170,90598
20210621,0929,28170,28170,28115,28125,275962
20210621,0930,28125,28135,28100,28125,167049
20210621,0931,28120,28120,28075,28075,304358
20210621,0932,28070,28080,28055,28070,174934
20210621,0933,28070,28085,28060,28085,134231
20210621,0934,28090,28130,28060,28125,85600
20210621,0935,28130,28165,28115,28160,92679
20210621,0936,28155,28160,28140,28155,62160
20210621,0937,28160,28205,28145,28205,68901
20210621,0938,28205,28305,28205,28295,296230
20210621,0939,28300,28335,28285,28300,222649
20210621,0940,28295,28305,28270,28275,52240
20210621,0941,28275,28285,28250,28270,43481
20210621,0942,28270,28285,28230,28240,47402
20210621,0943,28235,28280,28235,28275,50120
20210621,0944,28280,28280,28250,28250,20594
20210621,0945,28255,28265,28235,28265,34424
20210621,0946,28260,28280,28255,28275,31879
20210621,0947,28280,28285,28260,28270,23728
20210621,0948,28270,28275,28255,28265,22841
20210621,0949,28265,28295,28255,28260,41546
20210621,0950,28260,28270,28240,28270,40055
20210621,0951,28275,28295,28275,28285,24797
20210621,0952,28290,28305,28280,28285,44685
20210621,0953,28290,28300,28285,28290,15905
20210621,0954,28290,28310,28280,28305,79464
20210621,0955,28310,28340,28295,28300,126984
20210621,0956,28295,28330,28295,28320,39771
20210621,0957,28330,28385,28330,28380,217645
20210621,0958,28380,28385,28345,28350,50999
20210621,0959,28350,28365,28350,28350,44938
20210621,1000,28350,28370,28340,28360,34905
20210621,1001,28365,28380,28350,28365,54986
20210621,1002,28370,28370,28340,28360,45567
20210621,1003,28365,28370,28355,28355,31957
20210621,1004,28350,28380,28350,28365,32410
20210621,1005,28365,28375,28345,28360,64308
20210621,1006,28365,28370,28355,28360,29826
20210621,1007,28355,28365,28325,28325,47597
20210621,1008,28325,28340,28305,28305,37076
20210621,1009,28305,28310,28295,28305,38234
20210621,1010,28300,28305,28280,28290,40757
20210621,1011,28295,28310,28280,28305,19079
20210621,1012,28305,28310,28280,28290,24590
20210621,1013,28295,28315,28290,28310,9442
20210621,1014,28310,28315,28295,28310,13849
20210621,1015,28315,28330,28310,28320,32283
20210621,1016,28315,28325,28290,28315,38838
20210621,1017,28315,28315,28285,28285,24687
20210621,1018,28285,28285,28245,28255,157698
20210621,1019,28260,28275,28250,28265,28703
20210621,1020,28260,28265,28240,28265,71739
20210621,1021,28265,28305,28255,28305,41067
20210621,1022,28300,28310,28290,28305,33685
20210621,1023,28300,28305,28290,28290,6619
20210621,1024,28290,28310,28270,28305,37024
20210621,1025,28305,28325,28305,28325,111729
20210621,1026,28325,28325,28300,28300,20634
20210621,1027,28300,28305,28290,28290,16142
20210621,1028,28290,28295,28275,28285,39820
20210621,1029,28285,28295,28285,28290,7335
20210621,1030,28290,28295,28280,28280,20954
20210621,1031,28280,28305,28275,28285,36368
20210621,1032,28285,28285,28250,28255,53431
20210621,1033,28260,28260,28220,28230,134936
20210621,1034,28230,28255,28195,28245,177051
20210621,1035,28250,28255,28230,28235,47436
20210621,1036,28235,28255,28220,28255,42160
20210621,1037,28245,28245,28220,28225,39769
20210621,1038,28220,28230,28210,28230,25599
20210621,1039,28225,28230,28200,28220,58312
20210621,1040,28225,28235,28215,28230,9993
20210621,1041,28225,28230,28210,28220,26348
20210621,1042,28220,28220,28195,28200,68927
20210621,1043,28200,28210,28190,28200,23130
20210621,1044,28195,28200,28135,28135,301809
20210621,1045,28140,28150,28125,28125,153852
20210621,1046,28120,28125,28095,28110,252438
20210621,1047,28115,28170,28115,28155,127932
20210621,1048,28155,28165,28145,28150,32681
20210621,1049,28150,28165,28135,28155,47248
20210621,1050,28155,28160,28150,28160,31741
20210621,1051,28165,28165,28135,28155,55067
20210621,1052,28160,28165,28145,28150,21670
20210621,1053,28150,28165,28130,28130,75958
20210621,1054,28130,28140,28095,28100,127814
20210621,1055,28095,28095,28060,28065,195929
20210621,1056,28065,28065,28030,28040,281638
20210621,1057,28040,28060,28025,28055,84476
20210621,1058,28050,28075,28045,28065,55772
20210621,1059,28065,28065,28030,28040,71339
20210621,1100,28040,28040,28000,28005,179837
20210621,1101,28000,28005,27980,27995,235609
20210621,1102,27985,28020,27980,28015,111420
20210621,1103,28015,28045,28010,28045,49761
20210621,1104,28040,28050,28020,28045,48548
20210621,1105,28045,28060,28035,28060,46602
20210621,1106,28060,28065,28035,28045,52777
20210621,1107,28050,28065,28035,28065,33613
20210621,1108,28065,28075,28055,28065,29530
20210621,1109,28060,28065,28045,28065,60980
20210621,1110,28065,28090,28065,28080,56076
20210621,1111,28075,28080,28055,28070,31631
20210621,1112,28070,28080,28055,28065,43879
20210621,1113,28070,28090,28055,28055,35320
20210621,1114,28065,28065,28040,28045,47345
20210621,1115,28045,28050,28040,28040,22525
20210621,1116,28040,28060,28040,28050,36251
20210621,1117,28050,28050,28035,28040,21784
20210621,1118,28040,28060,28030,28060,21475
20210621,1119,28060,28065,28035,28050,25938
20210621,1120,28050,28055,28030,28035,31085
20210621,1121,28040,28050,28030,28050,5692
20210621,1122,28055,28070,28045,28045,37939
20210621,1123,28050,28065,28050,28060,5693
20210621,1124,28060,28070,28040,28070,36309
20210621,1125,28075,28085,28065,28075,16825
20210621,1126,28075,28075,28045,28050,27360
20210621,1127,28045,28055,28045,28050,4952
20210621,1128,28050,28055,28035,28055,54418
20210621,1129,28055,28055,28050,28050,8514
20210621,1130,28045,28045,28035,28045,19456
20210621,1131,28045,28050,28040,28050,13853
20210621,1132,28050,28060,28035,28035,30977
20210621,1133,28035,28045,28030,28040,19631
20210621,1134,28035,28055,28035,28050,29125
20210621,1135,28045,28050,28040,28045,35329
20210621,1136,28050,28050,28030,28035,30186
20210621,1137,28040,28045,28030,28040,8238
20210621,1138,28040,28040,28030,28035,24414
20210621,1139,28035,28040,28025,28030,22648
20210621,1140,28030,28030,28000,28005,127942
20210621,1141,28005,28005,27975,27980,102477
20210621,1142,27980,27985,27975,27985,102987
20210621,1143,27985,28005,27985,28000,41493
20210621,1144,28005,28010,27990,27995,32127
20210621,1145,27995,28010,27990,28010,10526
20210621,1146,28010,28015,28000,28000,33353
20210621,1147,28000,28000,27985,27985,29507
20210621,1148,27985,27985,27970,27975,44221
20210621,1149,27970,27975,27945,27970,147990
20210621,1150,27970,27985,27965,27980,16593
20210621,1151,27980,27980,27960,27980,28679
20210621,1152,27975,27995,27975,27995,20220
20210621,1153,27990,28020,27990,28015,23766
20210621,1154,28010,28030,28005,28025,20686
20210621,1155,28025,28045,28020,28040,36883
20210621,1156,28040,28055,28035,28050,28849
20210621,1157,28045,28050,28035,28045,27030
20210621,1158,28050,28055,28045,28055,17995
20210621,1159,28055,28060,28050,28055,15500
20210621,1200,28060,28060,28050,28055,29001
20210621,1201,28055,28060,28035,28040,49699
20210621,1202,28040,28055,28040,28045,7719
20210621,1203,28050,28050,28020,28025,42144
20210621,1204,28025,28045,28025,28045,3120
20210621,1205,28040,28040,28025,28025,10535
20210621,1206,28025,28030,27995,27995,45371
20210621,1207,27995,28000,27990,28000,23363
20210621,1208,28000,28015,28000,28015,24775
20210621,1209,28010,28020,27995,28000,20308
20210621,1210,27995,28000,27975,27975,28835
20210621,1211,27970,27985,27960,27980,21491
20210621,1212,27975,27985,27970,27970,17523
20210621,1213,27965,27975,27950,27955,48664
20210621,1214,27955,27960,27945,27950,53205
20210621,1215,27950,27965,27945,27960,13246
20210621,1216,27955,27975,27955,27965,18396
20210621,1217,27965,27970,27955,27955,30330
20210621,1218,27955,27955,27935,27955,73552
20210621,1219,27955,27965,27945,27955,13431
20210621,1220,27955,27960,27945,27950,25583
20210621,1221,27950,27970,27945,27970,40960
20210621,1222,27970,27985,27965,27980,14545
20210621,1223,27980,27990,27975,27980,13152
20210621,1224,27975,27990,27975,27985,17320
20210621,1225,27985,27990,27975,27980,22951
20210621,1226,27980,27985,27970,27980,6638
20210621,1227,27980,27990,27975,27975,26166
20210621,1228,27975,27975,27970,27975,7181
20210621,1229,27975,27980,27970,27970,3164
20210621,1230,27975,27995,27975,27995,19110
20210621,1231,27990,27995,27970,27975,8299
20210621,1232,27975,27980,27955,27960,12155
20210621,1233,27960,27975,27960,27975,16037
20210621,1234,27975,27980,27960,27965,5447
20210621,1235,27970,27975,27965,27965,5571
20210621,1236,27970,27980,27955,27960,19966
20210621,1237,27960,27960,27950,27955,45094
20210621,1238,27955,27970,27950,27960,12980
20210621,1239,27960,27970,27945,27945,23245
20210621,1240,27945,27960,27940,27960,21305
20210621,1241,27965,27980,27960,27965,11751
20210621,1242,27965,27985,27960,27985,7428
20210621,1243,27985,27985,27965,27975,12638
20210621,1244,27965,27970,27960,27965,10283
20210621,1245,27970,27980,27970,27975,4469
20210621,1246,27980,27980,27970,27975,4088
20210621,1247,27980,27990,27975,27985,10135
20210621,1248,27985,27985,27975,27980,6732
20210621,1249,27985,27995,27975,27985,25593
20210621,1250,27985,27990,27985,27990,5569
20210621,1251,27980,27990,27980,27990,9145
20210621,1252,27985,28015,27980,28005,73526
20210621,1253,28015,28045,28010,28030,61665
20210621,1254,28030,28035,28020,28025,31700
20210621,1255,28020,28035,28015,28030,19048
20210621,1256,28030,28060,28030,28040,72073
20210621,1257,28040,28050,28040,28045,5090
20210621,1258,28050,28050,28030,28035,16859
20210621,1259,28035,28035,28020,28030,16657
20210621,1300,28030,28030,28015,28015,15795
20210621,1301,28020,28020,28005,28010,9397
20210621,1302,28010,28025,28010,28015,19520
20210621,1303,28015,28025,28005,28025,6312
20210621,1304,28025,28025,28010,28020,5995
20210621,1305,28015,28025,28010,28020,3564
20210621,1306,28015,28045,28015,28045,39602
20210621,1307,28050,28050,28030,28030,13738
20210621,1308,28035,28045,28030,28035,9116
20210621,1309,28040,28050,28040,28050,15631
20210621,1310,28050,28060,28045,28050,46870
20210621,1311,28050,28055,28035,28040,16440
20210621,1312,28040,28040,28025,28030,27863
20210621,1313,28030,28035,28025,28025,7683
20210621,1314,28025,28035,28025,28035,12463
20210621,1315,28035,28040,28025,28030,13994
20210621,1316,28030,28035,28025,28035,3531
20210621,1317,28030,28040,28025,28030,9587
20210621,1318,28030,28040,28025,28030,7383
20210621,1319,28035,28035,28030,28035,8291
20210621,1320,28035,28040,28035,28035,7172
20210621,1321,28040,28040,28020,28030,31154
20210621,1322,28030,28035,28020,28020,17321
20210621,1323,28030,28030,28020,28030,3377
20210621,1324,28025,28035,28025,28030,6087
20210621,1325,28035,28040,28030,28035,9633
20210621,1326,28040,28040,28030,28035,2196
20210621,1327,28035,28040,28030,28030,8091
20210621,1328,28035,28045,28035,28045,20665
20210621,1329,28040,28045,28040,28040,7759
20210621,1330,28045,28070,28045,28065,64862
20210621,1331,28065,28070,28060,28065,25044
20210621,1332,28065,28080,28065,28070,58403
20210621,1333,28070,28080,28060,28080,17079
20210621,1334,28080,28085,28070,28070,54282
20210621,1335,28070,28075,28065,28075,7523
20210621,1336,28075,28080,28060,28060,15855
20210621,1337,28060,28065,28030,28035,34192
20210621,1338,28030,28055,28030,28055,11240
20210621,1339,28050,28055,28035,28040,6550
20210621,1340,28040,28050,28035,28050,16417
20210621,1341,28050,28060,28050,28060,7928
20210621,1342,28060,28075,28060,28070,23716
20210621,1343,28070,28075,28065,28070,17666
20210621,1344,28070,28080,28065,28080,34829
20210621,1345,28080,28090,28075,28075,70785
20210621,1346,28080,28085,28065,28075,7376
20210621,1347,28075,28090,28070,28085,15354
20210621,1348,28090,28090,28065,28075,18272
20210621,1349,28070,28080,28065,28070,7529
20210621,1350,28070,28070,28050,28065,37148
20210621,1351,28065,28080,28065,28080,13933
20210621,1352,28080,28085,28055,28060,30030
20210621,1353,28060,28075,28055,28075,17596
20210621,1354,28070,28070,28065,28065,3030
20210621,1355,28065,28085,28065,28080,11724
20210621,1356,28080,28100,28080,28090,83856
20210621,1357,28085,28095,28080,28090,10442
20210621,1358,28090,28100,28090,28100,25675
20210621,1359,28095,28100,28090,28095,12849
20210621,1400,28095,28110,28095,28105,55556
20210621,1401,28110,28125,28105,28120,102459
20210621,1402,28120,28125,28105,28115,25487
20210621,1403,28115,28115,28100,28110,51805
20210621,1404,28100,28110,28095,28105,19062
20210621,1405,28100,28110,28100,28110,28544
20210621,1406,28110,28120,28105,28120,61302
20210621,1407,28120,28145,28120,28125,65090
20210621,1408,28125,28135,28125,28130,20981
20210621,1409,28130,28135,28130,28135,26441
20210621,1410,28140,28140,28115,28115,60180
20210621,1411,28120,28125,28100,28105,23727
20210621,1412,28110,28115,28100,28115,21580
20210621,1413,28110,28115,28100,28105,15854
20210621,1414,28105,28110,28095,28100,15637
20210621,1415,28095,28105,28090,28100,14614
20210621,1416,28100,28105,28090,28100,7581
20210621,1417,28100,28110,28100,28110,8104
20210621,1418,28105,28115,28105,28110,13270
20210621,1419,28105,28105,28080,28085,25079
20210621,1420,28085,28085,28065,28085,47992
20210621,1421,28085,28085,28065,28065,11740
20210621,1422,28065,28065,28050,28055,25358
20210621,1423,28055,28065,28055,28065,8675
20210621,1424,28070,28075,28065,28070,6599
20210621,1425,28070,28085,28070,28080,21157
20210621,1426,28080,28080,28065,28070,15083
20210621,1427,28070,28095,28070,28090,18237
20210621,1428,28090,28095,28085,28085,5125
20210621,1429,28085,28090,28065,28065,8886
20210621,1430,28070,28070,28060,28065,8132
20210621,1431,28070,28070,28055,28065,14790
20210621,1432,28060,28060,28050,28050,9994
20210621,1433,28055,28070,28050,28070,9656
20210621,1434,28070,28070,28055,28065,4456
20210621,1435,28065,28065,28050,28055,5760
20210621,1436,28060,28065,28055,28055,6139
20210621,1437,28055,28065,28055,28055,14814
20210621,1438,28055,28070,28055,28065,11799
20210621,1439,28070,28080,28070,28070,13328
20210621,1440,28070,28075,28065,28065,12740
20210621,1441,28070,28070,28055,28065,4024
20210621,1442,28065,28075,28055,28070,11613
20210621,1443,28070,28080,28070,28070,4940
20210621,1444,28070,28075,28065,28070,1707
20210621,1445,28070,28075,28065,28070,2616
20210621,1446,28070,28070,28070,28070,4539
20210621,1447,28070,28080,28070,28080,44181
20210621,1448,28085,28085,28075,28075,7108
20210621,1449,28080,28085,28070,28075,28481
20210621,1450,28075,28075,28055,28060,14078
20210621,1451,28060,28065,28055,28055,3698
20210621,1452,28055,28060,28055,28060,23955
20210621,1453,28065,28070,28065,28070,2861
20210621,1454,28065,28080,28065,28080,24114
20210621,1455,28080,28080,28065,28070,2903
20210621,1456,28065,28070,28060,28065,1228
20210621,1457,28065,28085,28065,28075,13249
20210621,1458,28075,28080,28065,28070,5628
20210621,1459,28075,28080,28070,28080,2903
20210621,1500,28075,28100,28075,28095,55158
20210621,1501,28100,28125,28090,28120,87439
20210621,1502,28120,28125,28095,28095,45569
20210621,1503,28095,28100,28080,28095,32123
20210621,1504,28100,28100,28080,28095,27790
20210621,1505,28095,28100,28095,28095,24400
20210621,1506,28095,28105,28090,28100,40044
20210621,1507,28105,28120,28100,28120,49558
20210621,1508,28115,28120,28105,28120,26724
20210621,1509,28115,28120,28105,28105,6381
20210621,1510,28105,28115,28100,28110,31528
20210621,1511,28110,28120,28110,28120,27323
20210621,1512,28115,28120,28110,28120,36159
20210621,1513,28120,28125,28115,28125,41214
20210621,1514,28125,28145,28125,28135,129485
20210621,1515,28135,28140,28125,28135,43421
20210621,1516,28130,28140,28120,28125,43759
20210621,1517,28125,28135,28125,28135,21378
20210621,1518,28130,28140,28125,28140,66252
20210621,1519,28140,28140,28130,28135,21446
20210621,1520,28130,28135,28120,28135,46584
20210621,1530,28165,28165,28165,28165,312913