날짜,시간,시가,고가,저가,종가,거래량
20210607,0901,28760,28760,28720,28735,432375
20210607,0902,28735,28790,28700,28710,299672
20210607,0903,28715,28725,28670,28675,223777
20210607,0904,28680,28695,28660,28675,127835
20210607,0905,28675,28690,28650,28680,84915
20210607,0906,28680,28715,28670,28695,135436
20210607,0907,28690,28745,28680,28745,282845
20210607,0908,28735,28790,28735,28785,289328
20210607,0909,28790,28850,28790,28845,336500
20210607,0910,28840,28850,28800,28820,162492
20210607,0911,28820,28830,28725,28740,165606
20210607,0912,28730,28780,28720,28755,86061
20210607,0913,28760,28765,28740,28745,59025
20210607,0914,28750,28760,28710,28745,131129
20210607,0915,28745,28760,28705,28705,64853
20210607,0916,28705,28755,28700,28750,155247
20210607,0917,28750,28770,28745,28750,126481
20210607,0918,28750,28755,28720,28730,105721
20210607,0919,28730,28730,28695,28695,138959
20210607,0920,28690,28690,28580,28600,468395
20210607,0921,28600,28600,28550,28565,296189
20210607,0922,28570,28570,28535,28550,245628
20210607,0923,28545,28570,28525,28570,102556
20210607,0924,28575,28575,28545,28550,74915
20210607,0925,28560,28560,28535,28545,60574
20210607,0926,28545,28555,28505,28520,155699
20210607,0927,28530,28535,28505,28535,43278
20210607,0928,28540,28550,28505,28540,42979
20210607,0929,28535,28595,28530,28575,106738
20210607,0930,28570,28585,28555,28555,81425
20210607,0931,28555,28555,28515,28525,141692
20210607,0932,28525,28540,28505,28515,109859
20210607,0933,28515,28530,28510,28520,68435
20210607,0934,28515,28515,28480,28500,141090
20210607,0935,28505,28545,28505,28535,44143
20210607,0936,28535,28580,28530,28540,70198
20210607,0937,28540,28545,28505,28510,51707
20210607,0938,28510,28530,28490,28530,59461
20210607,0939,28520,28545,28520,28545,36770
20210607,0940,28550,28570,28535,28560,34671
20210607,0941,28560,28565,28530,28540,38204
20210607,0942,28540,28550,28515,28540,18221
20210607,0943,28545,28545,28505,28520,39582
20210607,0944,28520,28530,28515,28525,9444
20210607,0945,28525,28535,28505,28520,30389
20210607,0946,28520,28520,28500,28500,49027
20210607,0947,28500,28505,28460,28460,187311
20210607,0948,28460,28460,28420,28435,135472
20210607,0949,28435,28435,28400,28415,92958
20210607,0950,28415,28420,28400,28420,51672
20210607,0951,28415,28450,28415,28435,67687
20210607,0952,28440,28440,28415,28430,49829
20210607,0953,28425,28440,28420,28435,39894
20210607,0954,28440,28450,28425,28445,39613
20210607,0955,28440,28440,28410,28425,84297
20210607,0956,28425,28430,28405,28410,50020
20210607,0957,28415,28415,28385,28410,128227
20210607,0958,28410,28440,28410,28435,76830
20210607,0959,28435,28450,28420,28450,22342
20210607,1000,28450,28465,28440,28460,66382
20210607,1001,28465,28470,28435,28440,100335
20210607,1002,28440,28460,28420,28455,62325
20210607,1003,28455,28465,28435,28460,43693
20210607,1004,28460,28470,28455,28460,23717
20210607,1005,28465,28475,28450,28450,42376
20210607,1006,28460,28475,28435,28435,39666
20210607,1007,28435,28455,28420,28435,37781
20210607,1008,28425,28425,28400,28405,73933
20210607,1009,28405,28410,28360,28365,220526
20210607,1010,28375,28375,28325,28360,163870
20210607,1011,28365,28365,28340,28345,87486
20210607,1012,28345,28390,28345,28380,65011
20210607,1013,28380,28385,28360,28370,63513
20210607,1014,28375,28390,28375,28380,38258
20210607,1015,28375,28395,28370,28390,60644
20210607,1016,28380,28395,28370,28385,24501
20210607,1017,28380,28410,28380,28405,53718
20210607,1018,28405,28430,28400,28420,40520
20210607,1019,28410,28425,28395,28420,52646
20210607,1020,28420,28430,28405,28425,44205
20210607,1021,28425,28430,28400,28405,18541
20210607,1022,28410,28420,28400,28415,15337
20210607,1023,28415,28430,28405,28425,20367
20210607,1024,28425,28450,28425,28450,67545
20210607,1025,28450,28495,28450,28490,89746
20210607,1026,28485,28510,28480,28505,109669
20210607,1027,28500,28530,28500,28525,116805
20210607,1028,28520,28530,28510,28525,68473
20210607,1029,28520,28525,28510,28510,42389
20210607,1030,28510,28515,28495,28500,28094
20210607,1031,28505,28520,28505,28505,45363
20210607,1032,28505,28505,28450,28455,94147
20210607,1033,28450,28460,28435,28450,44583
20210607,1034,28450,28480,28445,28475,23905
20210607,1035,28475,28475,28440,28460,55739
20210607,1036,28450,28460,28425,28460,31962
20210607,1037,28465,28465,28450,28450,13704
20210607,1038,28455,28485,28445,28480,51238
20210607,1039,28480,28480,28465,28475,11172
20210607,1040,28475,28485,28460,28460,12335
20210607,1041,28460,28460,28440,28440,26351
20210607,1042,28440,28455,28425,28425,26617
20210607,1043,28430,28460,28415,28455,21359
20210607,1044,28450,28455,28430,28450,22624
20210607,1045,28450,28460,28445,28450,19723
20210607,1046,28445,28460,28440,28455,34692
20210607,1047,28455,28460,28435,28440,29489
20210607,1048,28440,28440,28415,28430,25577
20210607,1049,28430,28455,28425,28445,42184
20210607,1050,28445,28445,28430,28430,19417
20210607,1051,28430,28450,28425,28435,20680
20210607,1052,28435,28445,28420,28445,24652
20210607,1053,28440,28460,28430,28435,22025
20210607,1054,28435,28445,28430,28435,9541
20210607,1055,28430,28440,28425,28430,13373
20210607,1056,28425,28445,28420,28430,26089
20210607,1057,28425,28430,28375,28385,130378
20210607,1058,28385,28400,28315,28320,210158
20210607,1059,28320,28375,28310,28375,110841
20210607,1100,28380,28390,28360,28375,50287
20210607,1101,28370,28390,28350,28365,33096
20210607,1102,28365,28375,28350,28355,48339
20210607,1103,28365,28380,28355,28360,15414
20210607,1104,28370,28375,28360,28365,19784
20210607,1105,28370,28375,28340,28345,77103
20210607,1106,28345,28360,28320,28320,65050
20210607,1107,28320,28355,28320,28345,25120
20210607,1108,28350,28385,28340,28370,48729
20210607,1109,28370,28380,28355,28360,31906
20210607,1110,28360,28370,28350,28355,13223
20210607,1111,28350,28370,28345,28345,20013
20210607,1112,28350,28350,28325,28325,42723
20210607,1113,28325,28325,28270,28270,162324
20210607,1114,28275,28310,28270,28310,40954
20210607,1115,28310,28320,28295,28305,50230
20210607,1116,28315,28340,28295,28335,50025
20210607,1117,28330,28330,28305,28310,34758
20210607,1118,28305,28315,28290,28310,26592
20210607,1119,28310,28310,28280,28280,46268
20210607,1120,28295,28305,28270,28295,29766
20210607,1121,28300,28315,28280,28295,23908
20210607,1122,28290,28300,28265,28275,30103
20210607,1123,28265,28290,28265,28290,33431
20210607,1124,28295,28300,28275,28295,21659
20210607,1125,28300,28305,28295,28305,49297
20210607,1126,28310,28315,28300,28305,7939
20210607,1127,28305,28340,28305,28330,33705
20210607,1128,28330,28335,28310,28315,14579
20210607,1129,28315,28320,28300,28305,31917
20210607,1130,28305,28310,28295,28310,33633
20210607,1131,28310,28310,28280,28295,20394
20210607,1132,28300,28310,28265,28270,35423
20210607,1133,28275,28275,28245,28255,136477
20210607,1134,28260,28285,28245,28255,44408
20210607,1135,28250,28280,28250,28270,26827
20210607,1136,28275,28280,28260,28280,17877
20210607,1137,28275,28285,28260,28280,46764
20210607,1138,28285,28320,28280,28310,55721
20210607,1139,28310,28320,28305,28305,37067
20210607,1140,28310,28325,28310,28325,20436
20210607,1141,28320,28330,28315,28315,32206
20210607,1142,28320,28350,28315,28340,61780
20210607,1143,28345,28350,28330,28330,30846
20210607,1144,28330,28360,28330,28355,48342
20210607,1145,28360,28370,28350,28370,40943
20210607,1146,28370,28370,28350,28350,38566
20210607,1147,28355,28360,28340,28360,39346
20210607,1148,28360,28365,28350,28350,13873
20210607,1149,28355,28375,28350,28365,37571
20210607,1150,28365,28370,28355,28360,11188
20210607,1151,28365,28385,28360,28385,35504
20210607,1152,28385,28400,28365,28375,67589
20210607,1153,28375,28375,28350,28350,28220
20210607,1154,28355,28385,28355,28380,30894
20210607,1155,28380,28395,28365,28380,67714
20210607,1156,28380,28385,28365,28380,20846
20210607,1157,28385,28395,28380,28390,36395
20210607,1158,28395,28420,28395,28415,50359
20210607,1159,28415,28440,28410,28425,50124
20210607,1200,28430,28445,28425,28430,64005
20210607,1201,28430,28435,28420,28420,36950
20210607,1202,28425,28450,28415,28450,61235
20210607,1203,28445,28455,28440,28450,44494
20210607,1204,28455,28475,28450,28470,121616
20210607,1205,28470,28470,28450,28460,30191
20210607,1206,28465,28475,28440,28445,31816
20210607,1207,28450,28460,28395,28395,48611
20210607,1208,28400,28425,28395,28415,43342
20210607,1209,28415,28430,28405,28415,17563
20210607,1210,28420,28425,28400,28425,18609
20210607,1211,28425,28430,28400,28400,26365
20210607,1212,28400,28415,28380,28395,35094
20210607,1213,28395,28410,28390,28405,22810
20210607,1214,28410,28415,28400,28405,6122
20210607,1215,28405,28420,28400,28415,11552
20210607,1216,28415,28435,28410,28420,27829
20210607,1217,28425,28465,28420,28455,45564
20210607,1218,28455,28470,28440,28465,30595
20210607,1219,28465,28470,28460,28465,20818
20210607,1220,28465,28470,28455,28465,35819
20210607,1221,28465,28470,28455,28460,47715
20210607,1222,28460,28480,28455,28465,66061
20210607,1223,28465,28470,28440,28440,23942
20210607,1224,28440,28460,28425,28455,35750
20210607,1225,28450,28460,28435,28435,9558
20210607,1226,28440,28455,28420,28435,26692
20210607,1227,28435,28445,28435,28445,16393
20210607,1228,28440,28445,28430,28445,9819
20210607,1229,28445,28460,28445,28455,34729
20210607,1230,28465,28475,28460,28460,16189
20210607,1231,28465,28470,28455,28465,14881
20210607,1232,28470,28480,28465,28470,31886
20210607,1233,28470,28475,28460,28465,6413
20210607,1234,28470,28470,28455,28455,8254
20210607,1235,28460,28475,28450,28470,47062
20210607,1236,28470,28475,28465,28470,8025
20210607,1237,28470,28475,28465,28470,14712
20210607,1238,28475,28500,28475,28500,77637
20210607,1239,28500,28505,28485,28490,94677
20210607,1240,28495,28495,28475,28485,15126
20210607,1241,28485,28490,28465,28465,21252
20210607,1242,28465,28475,28450,28455,66211
20210607,1243,28455,28475,28450,28470,15575
20210607,1244,28475,28475,28460,28460,15462
20210607,1245,28470,28470,28445,28450,27269
20210607,1246,28455,28475,28455,28475,13760
20210607,1247,28480,28485,28475,28475,9740
20210607,1248,28480,28485,28470,28480,29386
20210607,1249,28480,28490,28465,28465,39109
20210607,1250,28470,28470,28455,28465,11811
20210607,1251,28465,28475,28465,28465,13697
20210607,1252,28465,28475,28445,28470,31620
20210607,1253,28470,28470,28460,28470,14684
20210607,1254,28465,28475,28465,28470,16481
20210607,1255,28470,28485,28470,28480,18220
20210607,1256,28480,28480,28465,28470,7551
20210607,1257,28470,28475,28465,28470,3425
20210607,1258,28470,28480,28465,28470,10927
20210607,1259,28465,28470,28460,28465,6701
20210607,1300,28470,28475,28440,28440,60065
20210607,1301,28445,28450,28420,28435,62041
20210607,1302,28435,28435,28420,28420,18543
20210607,1303,28420,28420,28400,28405,55011
20210607,1304,28405,28415,28405,28410,15404
20210607,1305,28405,28410,28400,28405,34455
20210607,1306,28410,28435,28405,28435,24471
20210607,1307,28435,28455,28435,28450,49385
20210607,1308,28445,28450,28430,28440,8990
20210607,1309,28440,28450,28430,28435,2583
20210607,1310,28435,28445,28435,28435,1034
20210607,1311,28445,28460,28440,28455,13274
20210607,1312,28455,28485,28455,28485,83718
20210607,1313,28490,28490,28475,28490,18037
20210607,1314,28485,28495,28480,28485,56870
20210607,1315,28480,28485,28470,28475,14151
20210607,1316,28480,28490,28470,28480,26016
20210607,1317,28485,28505,28480,28495,50593
20210607,1318,28495,28510,28495,28505,31291
20210607,1319,28510,28510,28495,28505,16576
20210607,1320,28500,28535,28500,28520,109368
20210607,1321,28520,28545,28520,28545,59843
20210607,1322,28545,28550,28525,28525,90684
20210607,1323,28525,28540,28525,28535,20666
20210607,1324,28540,28555,28525,28535,60203
20210607,1325,28535,28540,28520,28525,41177
20210607,1326,28525,28540,28525,28535,24780
20210607,1327,28535,28540,28530,28535,12219
20210607,1328,28540,28565,28540,28555,107855
20210607,1329,28555,28555,28545,28550,24164
20210607,1330,28545,28570,28545,28565,54261
20210607,1331,28570,28575,28560,28565,77652
20210607,1332,28565,28575,28560,28570,49284
20210607,1333,28565,28565,28550,28550,20020
20210607,1334,28555,28570,28550,28555,21658
20210607,1335,28555,28565,28555,28565,21954
20210607,1336,28565,28565,28545,28560,25862
20210607,1337,28555,28565,28550,28565,35059
20210607,1338,28555,28570,28550,28560,11469
20210607,1339,28565,28565,28545,28555,27672
20210607,1340,28550,28560,28545,28560,25429
20210607,1341,28555,28575,28550,28550,108662
20210607,1342,28545,28555,28540,28540,40506
20210607,1343,28540,28550,28540,28540,14637
20210607,1344,28535,28545,28530,28545,42487
20210607,1345,28540,28555,28535,28555,30987
20210607,1346,28560,28570,28560,28560,14435
20210607,1347,28560,28570,28560,28570,13273
20210607,1348,28565,28580,28565,28575,61656
20210607,1349,28575,28595,28570,28590,104134
20210607,1350,28590,28600,28585,28600,48550
20210607,1351,28600,28635,28600,28625,204678
20210607,1352,28625,28630,28615,28630,120144
20210607,1353,28630,28650,28620,28645,81209
20210607,1354,28650,28655,28635,28645,90318
20210607,1355,28650,28655,28640,28645,42603
20210607,1356,28650,28650,28625,28630,59438
20210607,1357,28630,28640,28625,28625,12077
20210607,1358,28625,28630,28615,28620,47846
20210607,1359,28620,28625,28615,28615,20940
20210607,1400,28615,28640,28615,28625,95187
20210607,1401,28630,28640,28620,28640,69322
20210607,1402,28645,28660,28640,28655,48488
20210607,1403,28660,28670,28650,28650,68025
20210607,1404,28650,28655,28645,28650,15383
20210607,1405,28655,28665,28645,28650,56984
20210607,1406,28650,28660,28635,28635,24443
20210607,1407,28635,28645,28625,28625,39393
20210607,1408,28625,28640,28620,28635,37396
20210607,1409,28635,28645,28620,28625,29862
20210607,1410,28625,28635,28615,28630,25001
20210607,1411,28625,28635,28625,28625,17351
20210607,1412,28630,28635,28625,28635,7613
20210607,1413,28635,28655,28630,28650,108594
20210607,1414,28650,28655,28630,28635,24226
20210607,1415,28635,28640,28625,28635,15892
20210607,1416,28630,28635,28620,28620,32823
20210607,1417,28620,28645,28620,28630,38634
20210607,1418,28630,28630,28615,28620,70098
20210607,1419,28620,28635,28620,28620,26237
20210607,1420,28625,28640,28620,28630,16525
20210607,1421,28635,28635,28625,28630,8476
20210607,1422,28635,28635,28620,28620,53757
20210607,1423,28620,28630,28620,28630,6553
20210607,1424,28625,28635,28620,28635,23330
20210607,1425,28635,28645,28625,28645,57963
20210607,1426,28645,28650,28625,28625,22846
20210607,1427,28630,28635,28625,28625,12592
20210607,1428,28635,28650,28625,28640,63906
20210607,1429,28645,28650,28635,28640,55964
20210607,1430,28640,28645,28630,28635,24988
20210607,1431,28630,28650,28630,28635,19822
20210607,1432,28645,28645,28625,28635,20504
20210607,1433,28630,28635,28620,28630,16029
20210607,1434,28625,28645,28625,28635,15092
20210607,1435,28635,28640,28625,28630,8948
20210607,1436,28625,28625,28605,28605,44047
20210607,1437,28605,28610,28560,28565,76420
20210607,1438,28560,28565,28510,28525,59712
20210607,1439,28525,28540,28515,28515,32036
20210607,1440,28515,28545,28515,28535,26943
20210607,1441,28535,28545,28525,28535,29173
20210607,1442,28535,28535,28510,28515,28860
20210607,1443,28515,28520,28500,28505,32158
20210607,1444,28505,28510,28495,28500,43092
20210607,1445,28495,28500,28480,28485,42751
20210607,1446,28485,28490,28465,28475,25644
20210607,1447,28475,28480,28450,28450,39060
20210607,1448,28455,28470,28445,28455,33204
20210607,1449,28455,28460,28445,28450,17977
20210607,1450,28450,28475,28445,28465,11985
20210607,1451,28465,28495,28460,28495,37063
20210607,1452,28490,28500,28490,28495,50534
20210607,1453,28495,28495,28480,28490,28547
20210607,1454,28490,28495,28480,28485,22010
20210607,1455,28485,28500,28480,28485,18186
20210607,1456,28480,28500,28475,28475,20616
20210607,1457,28475,28485,28465,28475,7360
20210607,1458,28475,28485,28470,28485,15879
20210607,1459,28485,28495,28480,28485,20671
20210607,1500,28485,28495,28485,28495,12448
20210607,1501,28495,28530,28495,28525,108597
20210607,1502,28525,28525,28510,28520,18400
20210607,1503,28525,28540,28525,28535,32507
20210607,1504,28530,28545,28525,28530,14698
20210607,1505,28535,28535,28515,28530,17221
20210607,1506,28535,28545,28530,28535,24157
20210607,1507,28535,28560,28530,28545,42937
20210607,1508,28545,28560,28545,28550,22001
20210607,1509,28550,28550,28525,28530,34231
20210607,1510,28525,28545,28525,28530,18045
20210607,1511,28535,28535,28520,28530,24282
20210607,1512,28535,28545,28530,28540,38586
20210607,1513,28540,28580,28540,28580,98371
20210607,1514,28580,28595,28575,28585,58310
20210607,1515,28590,28595,28580,28590,39240
20210607,1516,28590,28590,28580,28585,29428
20210607,1517,28585,28600,28585,28590,74430
20210607,1518,28590,28595,28575,28580,31244
20210607,1519,28575,28585,28575,28585,36609
20210607,1520,28585,28600,28585,28595,78035
20210607,1530,28590,28590,28590,28590,144498