날짜,시간,시가,고가,저가,종가,거래량
20210607,0901,1890,1895,1890,1895,3902237
20210607,0902,1895,1895,1885,1890,8224434
20210607,0903,1895,1900,1890,1895,3999198
20210607,0904,1900,1900,1895,1900,191550
20210607,0905,1900,1900,1895,1900,189955
20210607,0906,1900,1900,1890,1895,3298139
20210607,0907,1900,1900,1890,1895,2415843
20210607,0908,1895,1895,1885,1890,2476961
20210607,0909,1890,1890,1880,1885,6749823
20210607,0910,1885,1890,1880,1890,1013788
20210607,0911,1890,1895,1885,1895,1894098
20210607,0912,1895,1895,1885,1890,758208
20210607,0913,1890,1895,1890,1895,1278806
20210607,0914,1895,1895,1890,1895,896532
20210607,0915,1890,1895,1890,1895,161019
20210607,0916,1895,1895,1890,1895,1543867
20210607,0917,1890,1895,1890,1895,85829
20210607,0918,1890,1895,1890,1895,836803
20210607,0919,1895,1900,1890,1895,1840034
20210607,0920,1900,1905,1895,1900,3083689
20210607,0921,1905,1910,1900,1910,3951411
20210607,0922,1910,1910,1905,1910,161704
20210607,0923,1910,1910,1905,1905,316664
20210607,0924,1905,1910,1905,1905,150782
20210607,0925,1905,1910,1905,1905,115645
20210607,0926,1910,1915,1905,1910,3680847
20210607,0927,1910,1915,1905,1910,2383156
20210607,0928,1905,1915,1905,1910,458024
20210607,0929,1910,1910,1900,1905,3143609
20210607,0930,1905,1910,1905,1910,162997
20210607,0931,1910,1910,1905,1910,430658
20210607,0932,1910,1915,1905,1910,2810383
20210607,0933,1910,1910,1910,1910,29605
20210607,0934,1910,1915,1905,1915,1891549
20210607,0935,1910,1915,1905,1910,1656549
20210607,0936,1905,1910,1905,1905,58860
20210607,0937,1910,1915,1905,1910,717735
20210607,0938,1915,1915,1905,1905,1098685
20210607,0939,1910,1910,1905,1905,40284
20210607,0940,1910,1910,1905,1910,17114
20210607,0941,1905,1910,1905,1910,87009
20210607,0942,1910,1910,1905,1910,102969
20210607,0943,1905,1910,1905,1910,1520087
20210607,0944,1910,1910,1905,1910,198362
20210607,0945,1910,1910,1905,1910,528053
20210607,0946,1910,1915,1905,1915,241498
20210607,0947,1910,1915,1910,1915,17281
20210607,0948,1915,1920,1910,1915,4151291
20210607,0949,1915,1920,1915,1915,35890
20210607,0950,1920,1920,1915,1920,153070
20210607,0951,1920,1920,1915,1915,943491
20210607,0952,1915,1920,1915,1920,224577
20210607,0953,1915,1920,1915,1915,856106
20210607,0954,1915,1920,1910,1915,625491
20210607,0955,1915,1920,1915,1920,64885
20210607,0956,1915,1920,1915,1915,11512
20210607,0957,1920,1920,1915,1915,86045
20210607,0958,1920,1920,1915,1915,72163
20210607,0959,1920,1920,1910,1915,1653615
20210607,1000,1915,1920,1910,1910,405152
20210607,1001,1915,1920,1910,1920,1272606
20210607,1002,1920,1920,1910,1910,2732029
20210607,1003,1910,1915,1910,1910,542992
20210607,1004,1910,1915,1910,1915,17458
20210607,1005,1910,1915,1910,1910,470
20210607,1006,1910,1920,1910,1920,595556
20210607,1007,1920,1920,1910,1920,235653
20210607,1008,1920,1920,1915,1920,167990
20210607,1009,1920,1925,1915,1920,5258124
20210607,1010,1920,1925,1915,1920,1095608
20210607,1011,1925,1925,1920,1920,151437
20210607,1012,1925,1925,1915,1920,1410235
20210607,1013,1920,1925,1915,1915,1467080
20210607,1014,1915,1920,1915,1920,24906
20210607,1015,1920,1920,1915,1920,1233649
20210607,1016,1920,1920,1915,1915,338814
20210607,1017,1920,1920,1915,1915,11595
20210607,1018,1920,1920,1915,1920,104220
20210607,1019,1915,1920,1915,1915,40373
20210607,1020,1920,1920,1915,1915,103952
20210607,1021,1920,1920,1915,1915,6550
20210607,1022,1915,1920,1915,1915,31841
20210607,1023,1920,1920,1915,1915,33528
20210607,1024,1915,1920,1910,1915,2743895
20210607,1025,1910,1915,1910,1910,237556
20210607,1026,1910,1915,1910,1915,245226
20210607,1027,1915,1915,1905,1910,1867329
20210607,1028,1905,1910,1905,1910,112461
20210607,1029,1910,1910,1905,1910,261603
20210607,1030,1905,1915,1905,1915,148376
20210607,1031,1910,1915,1905,1910,250959
20210607,1032,1915,1915,1910,1915,83506
20210607,1033,1915,1915,1910,1910,722765
20210607,1034,1915,1915,1910,1915,106666
20210607,1035,1915,1915,1910,1915,16013
20210607,1036,1915,1920,1910,1915,354963
20210607,1037,1910,1915,1910,1915,48867
20210607,1038,1915,1915,1910,1915,13076
20210607,1039,1915,1915,1910,1910,34182
20210607,1040,1915,1915,1910,1915,24564
20210607,1041,1915,1915,1910,1910,480801
20210607,1042,1915,1920,1910,1915,627957
20210607,1043,1920,1920,1910,1910,178920
20210607,1044,1910,1920,1910,1915,460950
20210607,1045,1915,1915,1910,1910,34603
20210607,1046,1915,1915,1910,1910,17559
20210607,1047,1910,1915,1910,1915,277043
20210607,1048,1915,1920,1915,1915,110628
20210607,1049,1915,1920,1910,1915,114420
20210607,1050,1915,1920,1910,1915,1170794
20210607,1051,1915,1920,1910,1915,49277
20210607,1052,1915,1920,1910,1915,254484
20210607,1053,1915,1920,1910,1915,26073
20210607,1054,1915,1920,1910,1920,218415
20210607,1055,1920,1920,1915,1915,38064
20210607,1056,1920,1920,1910,1915,76549
20210607,1057,1920,1920,1915,1920,7028
20210607,1058,1915,1925,1915,1925,1982524
20210607,1059,1925,1925,1915,1920,133679
20210607,1100,1920,1925,1915,1920,596692
20210607,1101,1920,1925,1915,1920,181398
20210607,1102,1920,1925,1915,1920,256564
20210607,1103,1920,1925,1915,1920,336518
20210607,1104,1925,1925,1915,1920,47258
20210607,1105,1920,1925,1920,1920,1011958
20210607,1106,1925,1925,1920,1925,12055
20210607,1107,1920,1925,1920,1925,4487
20210607,1108,1920,1925,1915,1920,696016
20210607,1109,1920,1925,1915,1920,177325
20210607,1110,1920,1925,1920,1925,7507
20210607,1111,1925,1925,1920,1920,51236
20210607,1112,1925,1925,1920,1925,6599
20210607,1113,1925,1930,1920,1930,3153665
20210607,1114,1925,1930,1920,1925,1536054
20210607,1115,1920,1925,1920,1920,251709
20210607,1116,1920,1925,1920,1925,19628
20210607,1117,1925,1925,1920,1925,23338
20210607,1118,1925,1930,1920,1925,404878
20210607,1119,1925,1930,1920,1925,539719
20210607,1120,1925,1930,1920,1930,247970
20210607,1121,1925,1930,1920,1925,226236
20210607,1122,1930,1930,1925,1925,37994
20210607,1123,1925,1930,1925,1925,20843
20210607,1124,1930,1930,1925,1925,320608
20210607,1125,1925,1930,1920,1920,516205
20210607,1126,1925,1925,1920,1920,66042
20210607,1127,1920,1925,1920,1925,354246
20210607,1128,1925,1925,1920,1925,112340
20210607,1129,1925,1925,1920,1925,67434
20210607,1130,1925,1930,1920,1925,447998
20210607,1131,1920,1930,1920,1925,254318
20210607,1132,1925,1930,1920,1925,276186
20210607,1133,1930,1930,1925,1925,18693
20210607,1134,1930,1930,1925,1925,15639
20210607,1135,1930,1930,1925,1925,12493
20210607,1136,1925,1930,1925,1930,317967
20210607,1137,1925,1930,1925,1925,41314
20210607,1138,1925,1930,1920,1925,314020
20210607,1139,1920,1925,1920,1920,550
20210607,1140,1925,1925,1920,1925,1251
20210607,1141,1920,1925,1920,1925,7929
20210607,1142,1925,1925,1920,1920,3860
20210607,1143,1925,1925,1920,1925,14805
20210607,1144,1920,1925,1920,1920,206714
20210607,1145,1920,1925,1920,1925,237153
20210607,1146,1920,1925,1920,1925,94046
20210607,1147,1925,1925,1920,1920,2139
20210607,1148,1920,1925,1920,1925,28485
20210607,1149,1925,1925,1915,1920,963578
20210607,1150,1920,1925,1920,1920,13359
20210607,1151,1920,1920,1915,1920,148624
20210607,1152,1915,1920,1915,1915,313685
20210607,1153,1915,1925,1915,1925,234590
20210607,1154,1920,1925,1915,1920,211211
20210607,1155,1920,1920,1915,1915,40000
20210607,1156,1915,1925,1915,1920,116209
20210607,1157,1920,1920,1915,1920,8045
20210607,1158,1920,1920,1915,1915,46362
20210607,1159,1915,1920,1915,1920,2128561
20210607,1200,1915,1920,1910,1915,204215
20210607,1201,1920,1920,1915,1920,20929
20210607,1202,1920,1920,1910,1910,273019
20210607,1203,1910,1915,1910,1910,22804
20210607,1204,1915,1915,1910,1910,25063
20210607,1205,1915,1915,1910,1915,15692
20210607,1206,1910,1915,1910,1915,25185
20210607,1207,1910,1920,1910,1920,651531
20210607,1208,1915,1920,1915,1920,24
20210607,1209,1915,1920,1915,1915,21702
20210607,1210,1920,1920,1915,1915,8272
20210607,1211,1915,1920,1915,1920,5632
20210607,1212,1920,1920,1915,1915,44028
20210607,1213,1920,1920,1915,1915,77212
20210607,1214,1915,1920,1915,1920,564
20210607,1215,1920,1920,1915,1920,35285
20210607,1216,1920,1920,1915,1915,1284425
20210607,1217,1920,1920,1910,1910,366756
20210607,1218,1915,1915,1910,1910,28159
20210607,1219,1910,1915,1910,1910,3792
20210607,1220,1910,1915,1910,1910,35398
20210607,1221,1910,1915,1910,1910,42390
20210607,1222,1915,1915,1910,1910,9255
20210607,1223,1910,1915,1910,1915,7977
20210607,1224,1915,1915,1910,1915,575151
20210607,1225,1915,1915,1910,1915,27309
20210607,1226,1910,1920,1910,1915,520872
20210607,1227,1915,1915,1910,1915,61724
20210607,1228,1915,1915,1910,1910,13103
20210607,1229,1910,1915,1910,1915,5478
20210607,1230,1910,1915,1910,1915,27574
20210607,1231,1910,1915,1910,1910,5533
20210607,1232,1910,1915,1910,1915,7573
20210607,1233,1915,1915,1910,1915,2306
20210607,1234,1910,1915,1910,1915,13799
20210607,1235,1915,1915,1910,1910,30034
20210607,1236,1910,1915,1910,1910,33730
20210607,1237,1915,1915,1910,1915,2625
20210607,1238,1910,1915,1910,1910,434012
20210607,1239,1910,1915,1905,1915,3257474
20210607,1240,1915,1915,1910,1910,23994
20210607,1241,1915,1915,1910,1910,3886
20210607,1242,1910,1915,1910,1915,1185
20210607,1243,1915,1915,1910,1910,18555
20210607,1244,1915,1915,1910,1915,38272
20210607,1245,1915,1915,1910,1915,41486
20210607,1246,1910,1915,1910,1910,15576
20210607,1247,1910,1915,1910,1910,9949
20210607,1248,1910,1915,1910,1915,2066
20210607,1249,1910,1915,1910,1910,76710
20210607,1250,1910,1915,1910,1915,30125
20210607,1251,1910,1915,1910,1915,45718
20210607,1252,1915,1915,1910,1910,24923
20210607,1253,1915,1915,1910,1915,26863
20210607,1254,1915,1915,1910,1910,16251
20210607,1255,1910,1915,1910,1915,31688
20210607,1256,1910,1915,1910,1910,1650
20210607,1257,1910,1915,1910,1915,3006
20210607,1258,1915,1915,1910,1915,1770
20210607,1259,1915,1915,1910,1910,29829
20210607,1300,1910,1915,1910,1915,52548
20210607,1301,1915,1915,1910,1915,405072
20210607,1302,1915,1915,1910,1910,343791
20210607,1303,1915,1920,1915,1915,1081235
20210607,1304,1915,1920,1915,1920,4302
20210607,1305,1920,1920,1915,1915,20662
20210607,1306,1920,1920,1910,1915,904808
20210607,1307,1915,1915,1910,1915,7010
20210607,1308,1915,1915,1910,1910,39237
20210607,1309,1915,1915,1910,1915,2184
20210607,1310,1915,1915,1910,1915,41627
20210607,1311,1910,1915,1910,1915,10184
20210607,1312,1910,1915,1910,1910,19836
20210607,1313,1910,1915,1910,1910,37461
20210607,1314,1915,1915,1910,1915,302309
20210607,1315,1915,1915,1910,1915,53752
20210607,1316,1910,1915,1910,1915,216
20210607,1317,1910,1915,1905,1910,1421450
20210607,1318,1910,1910,1905,1910,37509
20210607,1319,1905,1910,1905,1905,420312
20210607,1320,1910,1910,1905,1905,43677
20210607,1321,1905,1910,1905,1910,13524
20210607,1322,1910,1910,1905,1910,33303
20210607,1323,1910,1910,1905,1910,5622
20210607,1324,1910,1910,1905,1905,362304
20210607,1325,1910,1910,1905,1910,7888
20210607,1326,1905,1910,1905,1910,4919
20210607,1327,1905,1910,1905,1910,18344
20210607,1328,1905,1910,1905,1905,3028343
20210607,1329,1905,1910,1905,1905,68648
20210607,1330,1905,1910,1900,1905,380607
20210607,1331,1900,1905,1900,1905,10369
20210607,1332,1905,1905,1900,1900,47765
20210607,1333,1900,1910,1900,1910,313081
20210607,1334,1905,1910,1900,1910,151369
20210607,1335,1905,1910,1900,1905,188572
20210607,1336,1905,1910,1905,1905,187362
20210607,1337,1905,1910,1900,1905,337942
20210607,1338,1905,1910,1900,1905,921221
20210607,1339,1905,1910,1900,1905,134996
20210607,1340,1905,1910,1905,1905,887642
20210607,1341,1905,1910,1900,1905,97219
20210607,1342,1905,1910,1905,1905,3018
20210607,1343,1910,1910,1905,1905,4697
20210607,1344,1910,1910,1905,1905,4270
20210607,1345,1910,1910,1905,1905,678219
20210607,1346,1900,1905,1900,1905,87430
20210607,1347,1905,1905,1900,1905,34567
20210607,1348,1905,1905,1900,1905,29671
20210607,1349,1905,1905,1900,1905,36204
20210607,1350,1900,1905,1900,1900,11830
20210607,1351,1900,1905,1895,1900,3867562
20210607,1352,1900,1905,1895,1900,792764
20210607,1353,1900,1905,1895,1895,249396
20210607,1354,1900,1900,1895,1900,86045
20210607,1355,1895,1900,1895,1895,103525
20210607,1356,1900,1900,1895,1900,100081
20210607,1357,1900,1900,1895,1900,135900
20210607,1358,1900,1905,1895,1900,935327
20210607,1359,1900,1905,1900,1900,192896
20210607,1400,1900,1905,1895,1895,279688
20210607,1401,1895,1900,1895,1900,16480
20210607,1402,1900,1900,1895,1895,8313
20210607,1403,1895,1900,1895,1895,17108
20210607,1404,1895,1900,1895,1900,71478
20210607,1405,1900,1900,1895,1900,61456
20210607,1406,1900,1900,1895,1900,37519
20210607,1407,1895,1900,1895,1900,378317
20210607,1408,1900,1900,1895,1900,84613
20210607,1409,1900,1900,1895,1895,203135
20210607,1410,1900,1900,1895,1900,1019125
20210607,1411,1900,1900,1895,1900,43105
20210607,1412,1900,1900,1895,1900,26392
20210607,1413,1900,1900,1895,1900,11092
20210607,1414,1900,1900,1895,1900,121676
20210607,1415,1895,1900,1895,1900,35794
20210607,1416,1900,1900,1895,1900,56257
20210607,1417,1900,1900,1895,1900,210617
20210607,1418,1900,1900,1895,1900,772715
20210607,1419,1900,1900,1895,1900,156572
20210607,1420,1900,1900,1895,1900,71116
20210607,1421,1900,1900,1895,1900,16035
20210607,1422,1900,1900,1895,1900,4333
20210607,1423,1900,1900,1895,1900,62108
20210607,1424,1900,1900,1895,1900,64876
20210607,1425,1900,1900,1895,1900,15184
20210607,1426,1900,1900,1895,1900,34899
20210607,1427,1900,1900,1895,1900,55924
20210607,1428,1900,1900,1895,1900,27897
20210607,1429,1900,1900,1895,1895,16915
20210607,1430,1900,1900,1895,1900,139207
20210607,1431,1900,1900,1895,1900,14691
20210607,1432,1900,1900,1895,1900,81610
20210607,1433,1895,1900,1895,1900,385233
20210607,1434,1900,1900,1895,1900,71119
20210607,1435,1900,1900,1895,1900,70623
20210607,1436,1900,1905,1895,1905,627388
20210607,1437,1900,1905,1900,1905,55096
20210607,1438,1905,1910,1900,1910,1321757
20210607,1439,1910,1910,1905,1910,37112
20210607,1440,1910,1910,1900,1910,611564
20210607,1441,1910,1910,1905,1910,32700
20210607,1442,1910,1910,1905,1905,27564
20210607,1443,1905,1910,1905,1905,1698
20210607,1444,1905,1910,1905,1905,8403
20210607,1445,1910,1910,1905,1910,68880
20210607,1446,1910,1910,1905,1910,191713
20210607,1447,1910,1915,1905,1915,2709569
20210607,1448,1910,1915,1910,1915,226631
20210607,1449,1910,1915,1910,1915,2380
20210607,1450,1910,1915,1910,1910,375143
20210607,1451,1910,1915,1905,1905,92220
20210607,1452,1905,1910,1905,1910,7430
20210607,1453,1905,1910,1905,1910,11370
20210607,1454,1905,1910,1905,1905,8525
20210607,1455,1910,1910,1905,1905,11224
20210607,1456,1910,1910,1905,1910,558
20210607,1457,1910,1910,1905,1910,604992
20210607,1458,1910,1910,1905,1910,1328160
20210607,1459,1910,1910,1905,1910,6986
20210607,1500,1910,1910,1905,1910,13783
20210607,1501,1910,1910,1905,1905,39148
20210607,1502,1910,1910,1905,1910,45555
20210607,1503,1905,1910,1905,1910,920938
20210607,1504,1905,1910,1900,1910,658580
20210607,1505,1905,1910,1905,1905,62304
20210607,1506,1910,1910,1900,1905,579270
20210607,1507,1910,1910,1900,1905,101319
20210607,1508,1905,1905,1900,1905,8319
20210607,1509,1905,1910,1900,1910,433641
20210607,1510,1910,1910,1900,1910,97714
20210607,1511,1905,1910,1905,1905,27809
20210607,1512,1905,1905,1900,1905,105568
20210607,1513,1900,1905,1900,1905,15067
20210607,1514,1900,1905,1900,1900,483882
20210607,1515,1900,1905,1900,1905,46418
20210607,1516,1905,1905,1900,1900,6875
20210607,1517,1905,1905,1900,1905,7549
20210607,1518,1905,1905,1900,1905,63209
20210607,1519,1905,1905,1900,1900,181847
20210607,1520,1905,1905,1900,1905,370185
20210607,1530,1905,1905,1905,1905,5008658