날짜,시간,시가,고가,저가,종가,거래량
20210622,0901,1900,1905,1900,1905,4537021
20210622,0902,1900,1905,1895,1905,5297389
20210622,0903,1905,1905,1900,1905,204968
20210622,0904,1900,1905,1900,1900,848839
20210622,0905,1900,1905,1900,1900,171065
20210622,0906,1905,1905,1895,1900,4785279
20210622,0907,1900,1900,1895,1895,262398
20210622,0908,1895,1900,1895,1895,1050555
20210622,0909,1895,1900,1890,1895,5679524
20210622,0910,1895,1900,1895,1900,191177
20210622,0911,1900,1900,1895,1900,270670
20210622,0912,1895,1905,1895,1900,2672113
20210622,0913,1900,1900,1895,1900,98093
20210622,0914,1900,1900,1895,1900,115027
20210622,0915,1900,1905,1895,1900,2085574
20210622,0916,1900,1905,1895,1900,228098
20210622,0917,1905,1905,1900,1900,58515
20210622,0918,1905,1905,1895,1905,541507
20210622,0919,1900,1905,1900,1900,329337
20210622,0920,1900,1905,1900,1900,322127
20210622,0921,1905,1905,1900,1900,16549
20210622,0922,1905,1905,1900,1905,279375
20210622,0923,1905,1905,1900,1905,485965
20210622,0924,1905,1905,1900,1905,3573273
20210622,0925,1910,1910,1905,1905,158863
20210622,0926,1910,1910,1900,1905,1944730
20210622,0927,1905,1905,1900,1905,46668
20210622,0928,1905,1905,1900,1905,30022
20210622,0929,1905,1905,1900,1905,81878
20210622,0930,1905,1905,1900,1905,25554
20210622,0931,1905,1905,1900,1900,128118
20210622,0932,1905,1905,1900,1905,37963
20210622,0933,1905,1905,1900,1905,46119
20210622,0934,1905,1905,1900,1900,31215
20210622,0935,1900,1905,1900,1900,93242
20210622,0936,1905,1905,1900,1905,13101
20210622,0937,1905,1905,1900,1900,18423
20210622,0938,1905,1905,1900,1905,61926
20210622,0939,1905,1905,1900,1905,43544
20210622,0940,1900,1905,1900,1905,61122
20210622,0941,1905,1905,1900,1905,1288672
20210622,0942,1905,1910,1905,1905,16157
20210622,0943,1910,1910,1905,1910,150958
20210622,0944,1910,1910,1905,1905,22732
20210622,0945,1905,1910,1905,1910,15564
20210622,0946,1905,1910,1905,1910,175540
20210622,0947,1910,1910,1905,1910,121394
20210622,0948,1910,1910,1905,1905,121450
20210622,0949,1905,1910,1905,1910,60485
20210622,0950,1905,1910,1905,1910,54260
20210622,0951,1905,1910,1905,1905,10750
20210622,0952,1905,1910,1905,1905,20918
20210622,0953,1910,1910,1900,1905,1324626
20210622,0954,1905,1905,1900,1905,73438
20210622,0955,1900,1910,1900,1905,300416
20210622,0956,1910,1910,1905,1910,6454
20210622,0957,1910,1910,1905,1910,69854
20210622,0958,1910,1910,1905,1910,6412
20210622,0959,1905,1910,1900,1910,239092
20210622,1000,1905,1910,1905,1910,22858
20210622,1001,1905,1910,1900,1905,206845
20210622,1002,1905,1910,1900,1900,217340
20210622,1003,1905,1910,1900,1905,68892
20210622,1004,1905,1910,1900,1905,344994
20210622,1005,1905,1910,1905,1910,15149
20210622,1006,1905,1910,1905,1910,13287
20210622,1007,1905,1910,1905,1910,170058
20210622,1008,1905,1910,1905,1910,1053324
20210622,1009,1905,1910,1905,1910,71678
20210622,1010,1910,1910,1905,1905,10799
20210622,1011,1905,1910,1905,1910,1341
20210622,1012,1905,1910,1905,1905,46427
20210622,1013,1910,1910,1905,1910,112067
20210622,1014,1905,1910,1905,1905,10293
20210622,1015,1905,1910,1905,1905,6165
20210622,1016,1910,1910,1905,1905,6003
20210622,1017,1905,1910,1905,1905,758442
20210622,1018,1905,1910,1900,1905,77149
20210622,1019,1905,1905,1900,1905,40188
20210622,1020,1905,1905,1900,1905,11745
20210622,1021,1905,1905,1900,1905,9279
20210622,1022,1900,1905,1900,1905,19046
20210622,1023,1905,1905,1900,1905,68749
20210622,1024,1905,1905,1900,1905,4288
20210622,1025,1905,1905,1900,1905,56786
20210622,1026,1905,1905,1900,1905,70083
20210622,1027,1900,1910,1900,1910,836123
20210622,1028,1910,1910,1905,1905,34408
20210622,1029,1905,1910,1900,1905,50471
20210622,1030,1905,1910,1905,1905,44973
20210622,1031,1905,1910,1900,1910,99998
20210622,1032,1910,1910,1905,1910,31457
20210622,1033,1910,1910,1905,1905,16782
20210622,1034,1905,1910,1905,1905,125595
20210622,1035,1910,1910,1905,1910,9115
20210622,1036,1910,1910,1905,1905,10338
20210622,1037,1905,1910,1900,1905,272793
20210622,1038,1900,1905,1900,1905,104232
20210622,1039,1900,1910,1900,1905,153333
20210622,1040,1900,1905,1900,1905,3723
20210622,1041,1900,1905,1900,1900,25411
20210622,1042,1905,1905,1900,1905,14060
20210622,1043,1905,1905,1900,1905,97307
20210622,1044,1900,1905,1900,1900,18465
20210622,1045,1905,1905,1900,1905,33962
20210622,1046,1905,1905,1900,1905,53989
20210622,1047,1900,1905,1900,1905,3244
20210622,1048,1900,1905,1900,1905,10234
20210622,1049,1905,1905,1900,1905,24744
20210622,1050,1905,1905,1900,1905,6141
20210622,1051,1905,1910,1900,1905,561750
20210622,1052,1905,1905,1900,1905,49115
20210622,1053,1905,1910,1905,1910,1012335
20210622,1054,1910,1910,1905,1905,16288
20210622,1055,1910,1910,1905,1910,75070
20210622,1056,1910,1910,1905,1910,1124
20210622,1057,1905,1910,1905,1905,2293
20210622,1058,1910,1910,1905,1905,17874
20210622,1059,1905,1910,1905,1905,12405
20210622,1100,1910,1910,1905,1910,38817
20210622,1101,1910,1910,1905,1905,28349
20210622,1102,1905,1910,1900,1905,846380
20210622,1103,1900,1905,1900,1900,48233
20210622,1104,1905,1905,1900,1905,20181
20210622,1105,1905,1910,1905,1910,386686
20210622,1106,1905,1910,1900,1905,40471
20210622,1107,1905,1905,1900,1905,12139
20210622,1108,1905,1905,1900,1905,214722
20210622,1109,1905,1905,1900,1900,10779
20210622,1110,1905,1905,1900,1905,9104
20210622,1111,1900,1905,1900,1905,197757
20210622,1112,1905,1905,1900,1900,9883
20210622,1113,1905,1905,1900,1900,1947
20210622,1114,1900,1905,1900,1900,52184
20210622,1115,1905,1905,1900,1905,10171
20210622,1116,1905,1905,1900,1900,51296
20210622,1117,1900,1905,1900,1900,23815
20210622,1118,1905,1905,1900,1900,622
20210622,1119,1905,1905,1900,1905,18794
20210622,1120,1900,1905,1900,1905,1133
20210622,1121,1905,1905,1900,1900,127377
20210622,1122,1905,1905,1900,1905,1067
20210622,1123,1905,1905,1900,1905,3226
20210622,1124,1905,1905,1900,1900,3336
20210622,1125,1900,1905,1900,1905,10742
20210622,1126,1905,1905,1900,1905,23328
20210622,1127,1900,1905,1900,1900,84245
20210622,1128,1900,1905,1900,1905,816459
20210622,1129,1905,1905,1900,1905,3933
20210622,1130,1905,1905,1900,1905,8903
20210622,1131,1900,1905,1900,1900,1227488
20210622,1132,1905,1905,1895,1895,2990471
20210622,1133,1900,1900,1895,1900,89864
20210622,1134,1900,1900,1895,1900,2002012
20210622,1135,1900,1900,1895,1900,86466
20210622,1136,1895,1900,1895,1900,14245
20210622,1137,1895,1900,1895,1900,7084
20210622,1138,1900,1900,1895,1900,9304
20210622,1139,1900,1900,1895,1900,23101
20210622,1140,1895,1900,1895,1895,50415
20210622,1141,1895,1900,1895,1895,26879
20210622,1142,1900,1900,1895,1900,28700
20210622,1143,1895,1900,1895,1900,32960
20210622,1144,1900,1900,1895,1900,99053
20210622,1145,1900,1900,1895,1900,21406
20210622,1146,1900,1900,1895,1900,128341
20210622,1147,1895,1900,1895,1895,10747
20210622,1148,1900,1900,1895,1900,12294
20210622,1149,1900,1900,1895,1895,10812
20210622,1150,1900,1900,1895,1900,31548
20210622,1151,1900,1900,1895,1900,18095
20210622,1152,1900,1900,1895,1900,18682
20210622,1153,1900,1900,1895,1900,259304
20210622,1154,1900,1900,1895,1900,124170
20210622,1155,1900,1900,1895,1900,60132
20210622,1156,1900,1900,1895,1900,68350
20210622,1157,1900,1900,1895,1900,20236
20210622,1158,1900,1900,1895,1900,29271
20210622,1159,1900,1900,1895,1895,72242
20210622,1200,1900,1900,1895,1900,62436
20210622,1201,1900,1900,1895,1900,63784
20210622,1202,1900,1900,1895,1900,32189
20210622,1203,1900,1900,1895,1895,32066
20210622,1204,1900,1900,1895,1900,81302
20210622,1205,1900,1900,1895,1900,18194
20210622,1206,1900,1900,1900,1900,47781
20210622,1207,1900,1900,1895,1900,22317
20210622,1208,1900,1900,1895,1900,62760
20210622,1209,1895,1900,1895,1900,9535
20210622,1210,1900,1900,1895,1900,527166
20210622,1211,1900,1900,1895,1900,13665
20210622,1212,1900,1900,1895,1900,4356
20210622,1213,1900,1900,1895,1900,474
20210622,1214,1895,1900,1895,1900,209502
20210622,1215,1900,1900,1895,1900,19064
20210622,1216,1900,1900,1895,1900,63644
20210622,1217,1900,1900,1895,1900,8464
20210622,1218,1900,1900,1895,1895,10928
20210622,1219,1895,1900,1895,1895,228156
20210622,1220,1895,1900,1895,1895,6684
20210622,1221,1900,1900,1895,1900,17858
20210622,1222,1895,1900,1895,1900,39325
20210622,1223,1895,1900,1895,1895,10297
20210622,1224,1895,1900,1895,1895,24707
20210622,1225,1895,1900,1895,1895,20995
20210622,1226,1895,1900,1895,1900,9879
20210622,1227,1900,1900,1900,1900,14788
20210622,1228,1900,1900,1895,1895,10842
20210622,1229,1900,1900,1895,1895,8063
20210622,1230,1900,1900,1895,1895,12741
20210622,1231,1900,1900,1895,1900,13840
20210622,1232,1900,1900,1895,1900,7523
20210622,1233,1900,1900,1895,1895,31589
20210622,1234,1900,1900,1895,1900,70375
20210622,1235,1900,1900,1895,1900,88378
20210622,1236,1900,1900,1895,1900,74711
20210622,1237,1895,1900,1895,1900,64181
20210622,1238,1900,1900,1895,1895,4037
20210622,1239,1900,1900,1895,1900,488408
20210622,1240,1900,1900,1900,1900,1194691
20210622,1241,1900,1905,1900,1900,1901828
20210622,1242,1900,1905,1900,1905,170838
20210622,1243,1905,1905,1900,1900,2786
20210622,1244,1900,1905,1900,1905,56109
20210622,1245,1905,1905,1900,1900,816349
20210622,1246,1900,1905,1900,1900,339969
20210622,1247,1900,1905,1900,1900,1408541
20210622,1248,1900,1900,1895,1900,40318
20210622,1249,1895,1900,1895,1900,6636
20210622,1250,1900,1900,1895,1895,5410
20210622,1251,1900,1900,1895,1900,13804
20210622,1252,1900,1900,1895,1900,28888
20210622,1253,1900,1900,1895,1900,6891
20210622,1254,1900,1900,1895,1900,36102
20210622,1255,1900,1900,1895,1895,17078
20210622,1256,1900,1900,1895,1900,30166
20210622,1257,1900,1900,1895,1900,156607
20210622,1258,1900,1900,1895,1900,4230
20210622,1259,1900,1900,1895,1900,15158
20210622,1300,1900,1900,1895,1900,28567
20210622,1301,1900,1900,1895,1900,7756
20210622,1302,1900,1900,1895,1895,17035
20210622,1303,1900,1900,1895,1895,8654
20210622,1304,1895,1900,1895,1895,25490
20210622,1305,1895,1900,1895,1895,4197
20210622,1306,1900,1900,1895,1900,9
20210622,1307,1900,1900,1895,1900,24082
20210622,1308,1900,1900,1895,1900,1947
20210622,1309,1900,1900,1895,1900,7349
20210622,1310,1895,1900,1895,1900,37059
20210622,1311,1900,1900,1895,1900,1183
20210622,1312,1900,1900,1895,1900,65640
20210622,1313,1900,1900,1895,1900,9786
20210622,1314,1900,1900,1895,1900,13409
20210622,1315,1900,1900,1895,1900,15127
20210622,1316,1895,1900,1895,1900,13770
20210622,1317,1900,1900,1895,1900,5444
20210622,1318,1895,1900,1895,1900,129496
20210622,1319,1900,1900,1895,1895,4334
20210622,1320,1900,1900,1895,1900,2565
20210622,1321,1900,1900,1895,1900,4024
20210622,1322,1900,1900,1895,1895,338017
20210622,1323,1895,1900,1895,1900,887065
20210622,1324,1895,1900,1895,1900,1003915
20210622,1325,1895,1900,1895,1895,2820531
20210622,1326,1895,1900,1895,1895,1590886
20210622,1327,1895,1900,1895,1900,39827
20210622,1328,1900,1900,1895,1900,1816
20210622,1329,1900,1900,1900,1900,6878
20210622,1330,1900,1900,1895,1900,21483
20210622,1331,1900,1900,1895,1900,13051
20210622,1332,1900,1900,1895,1900,11063
20210622,1333,1900,1900,1895,1895,727332
20210622,1334,1895,1900,1890,1895,2074504
20210622,1335,1895,1895,1890,1895,79474
20210622,1336,1895,1900,1890,1900,741422
20210622,1337,1900,1900,1895,1895,2870
20210622,1338,1895,1900,1895,1900,225525
20210622,1339,1895,1900,1895,1895,12245
20210622,1340,1895,1900,1895,1900,987458
20210622,1341,1895,1900,1895,1895,297826
20210622,1342,1895,1895,1890,1895,112354
20210622,1343,1895,1900,1895,1900,1057714
20210622,1344,1895,1895,1890,1895,201505
20210622,1345,1895,1895,1890,1895,40146
20210622,1346,1895,1895,1890,1895,19821
20210622,1347,1895,1895,1890,1895,79885
20210622,1348,1890,1895,1890,1895,13931
20210622,1349,1895,1895,1890,1895,12638
20210622,1350,1890,1895,1890,1890,30598
20210622,1351,1895,1895,1890,1895,22653
20210622,1352,1895,1895,1890,1895,24316
20210622,1353,1890,1895,1890,1895,124175
20210622,1354,1895,1895,1890,1895,72979
20210622,1355,1895,1895,1890,1895,123665
20210622,1356,1895,1895,1890,1895,481059
20210622,1357,1895,1900,1895,1900,300302
20210622,1358,1900,1900,1895,1895,1445
20210622,1359,1895,1900,1895,1900,2761
20210622,1400,1895,1900,1895,1895,11361
20210622,1401,1895,1900,1895,1900,13463
20210622,1402,1895,1900,1895,1900,1621
20210622,1403,1900,1900,1895,1895,6038
20210622,1404,1895,1900,1895,1895,10022
20210622,1405,1895,1900,1895,1895,23634
20210622,1406,1895,1900,1895,1895,3566
20210622,1407,1895,1900,1895,1895,1184529
20210622,1408,1895,1900,1895,1900,689251
20210622,1409,1895,1900,1895,1895,7168
20210622,1410,1895,1900,1895,1900,17342
20210622,1411,1900,1900,1895,1900,1696
20210622,1412,1900,1900,1895,1900,17261
20210622,1413,1895,1900,1895,1900,554
20210622,1414,1900,1900,1895,1900,993
20210622,1415,1900,1900,1895,1900,3872
20210622,1416,1900,1900,1895,1900,6566
20210622,1417,1900,1900,1900,1900,1848
20210622,1418,1900,1900,1895,1900,20342
20210622,1419,1900,1900,1895,1900,18498
20210622,1420,1895,1895,1895,1895,154
20210622,1421,1900,1900,1895,1895,11130
20210622,1422,1900,1900,1895,1895,2246
20210622,1423,1900,1900,1895,1900,3543
20210622,1424,1900,1900,1895,1900,309
20210622,1425,1900,1900,1895,1900,20372
20210622,1426,1900,1900,1895,1895,1287192
20210622,1427,1895,1900,1895,1895,30713
20210622,1428,1895,1900,1895,1895,86372
20210622,1429,1895,1900,1895,1895,5552
20210622,1430,1900,1900,1895,1900,5545
20210622,1431,1900,1905,1895,1900,3006697
20210622,1432,1900,1905,1900,1905,133969
20210622,1433,1905,1905,1900,1900,31357
20210622,1434,1905,1905,1900,1900,341993
20210622,1435,1900,1905,1895,1895,315879
20210622,1436,1895,1900,1895,1895,44115
20210622,1437,1895,1900,1895,1900,3313
20210622,1438,1900,1900,1895,1900,4860
20210622,1439,1895,1900,1895,1900,159
20210622,1440,1900,1900,1895,1895,4008
20210622,1441,1900,1900,1895,1900,968
20210622,1442,1900,1900,1895,1900,989
20210622,1443,1900,1900,1900,1900,6727
20210622,1444,1900,1900,1895,1895,16765
20210622,1445,1900,1900,1895,1900,1919
20210622,1446,1900,1900,1900,1900,9277
20210622,1447,1900,1900,1895,1900,4932
20210622,1448,1900,1900,1895,1900,7977
20210622,1449,1900,1900,1895,1895,6562
20210622,1450,1895,1900,1895,1895,8720
20210622,1451,1895,1900,1895,1895,2451
20210622,1452,1895,1900,1895,1900,132140
20210622,1453,1900,1900,1895,1895,19380
20210622,1454,1900,1900,1895,1895,3120
20210622,1455,1895,1900,1895,1900,20359
20210622,1456,1895,1900,1895,1900,2166
20210622,1457,1900,1900,1895,1895,5670
20210622,1458,1900,1900,1895,1900,742
20210622,1459,1895,1900,1895,1900,12741
20210622,1500,1900,1900,1895,1900,127857
20210622,1501,1900,1900,1895,1900,121252
20210622,1502,1900,1900,1895,1895,172565
20210622,1503,1900,1900,1895,1900,57004
20210622,1504,1900,1900,1895,1900,16083
20210622,1505,1900,1900,1895,1895,7511
20210622,1506,1900,1900,1895,1895,81864
20210622,1507,1895,1900,1895,1900,129120
20210622,1508,1900,1900,1895,1900,91189
20210622,1509,1900,1900,1895,1900,201454
20210622,1510,1900,1900,1895,1900,33315
20210622,1511,1895,1900,1895,1900,32490
20210622,1512,1900,1900,1895,1895,284246
20210622,1513,1895,1900,1895,1900,125300
20210622,1514,1895,1900,1895,1895,56120
20210622,1515,1895,1900,1895,1900,816890
20210622,1516,1895,1900,1895,1900,85285
20210622,1517,1900,1900,1895,1900,25789
20210622,1518,1895,1900,1895,1900,141901
20210622,1519,1895,1900,1895,1900,183302
20210622,1520,1900,1900,1895,1900,171146
20210622,1530,1900,1900,1900,1900,1686933