날짜,시간,시가,고가,저가,종가,거래량
20210617,0901,28605,28635,28575,28580,316195
20210617,0902,28590,28590,28575,28580,107307
20210617,0903,28575,28580,28535,28540,95220
20210617,0904,28540,28565,28530,28560,135873
20210617,0905,28560,28565,28505,28510,250588
20210617,0906,28510,28545,28500,28545,66408
20210617,0907,28545,28545,28510,28515,85974
20210617,0908,28515,28530,28500,28505,102706
20210617,0909,28505,28505,28490,28500,111177
20210617,0910,28500,28500,28450,28465,132616
20210617,0911,28465,28465,28430,28445,93350
20210617,0912,28455,28475,28450,28455,116578
20210617,0913,28455,28460,28430,28435,136363
20210617,0914,28435,28465,28430,28465,163076
20210617,0915,28465,28480,28450,28465,128747
20210617,0916,28450,28470,28445,28460,94606
20210617,0917,28470,28485,28450,28485,83590
20210617,0918,28480,28500,28450,28465,101399
20210617,0919,28460,28480,28455,28475,59047
20210617,0920,28475,28500,28470,28490,34147
20210617,0921,28490,28505,28460,28475,125063
20210617,0922,28470,28475,28430,28435,211201
20210617,0923,28430,28430,28405,28415,155916
20210617,0924,28415,28425,28405,28425,76465
20210617,0925,28420,28425,28410,28410,32228
20210617,0926,28415,28425,28400,28400,81779
20210617,0927,28400,28415,28390,28410,166371
20210617,0928,28415,28430,28415,28420,89620
20210617,0929,28420,28425,28380,28385,97310
20210617,0930,28385,28405,28380,28390,58434
20210617,0931,28400,28400,28370,28375,88265
20210617,0932,28370,28395,28370,28395,75733
20210617,0933,28390,28425,28380,28420,56118
20210617,0934,28425,28430,28405,28425,60060
20210617,0935,28420,28425,28410,28420,22767
20210617,0936,28420,28440,28410,28410,44720
20210617,0937,28410,28425,28405,28405,42345
20210617,0938,28405,28435,28400,28430,34220
20210617,0939,28430,28430,28415,28420,16468
20210617,0940,28420,28450,28420,28445,31116
20210617,0941,28445,28445,28415,28415,33011
20210617,0942,28420,28425,28385,28385,113007
20210617,0943,28385,28420,28380,28420,29870
20210617,0944,28420,28445,28420,28435,49519
20210617,0945,28435,28455,28430,28435,75279
20210617,0946,28435,28445,28390,28410,72376
20210617,0947,28410,28420,28405,28415,32782
20210617,0948,28415,28415,28405,28410,10538
20210617,0949,28415,28435,28410,28430,10658
20210617,0950,28430,28430,28410,28430,13961
20210617,0951,28425,28430,28400,28410,36986
20210617,0952,28410,28435,28410,28425,11807
20210617,0953,28425,28425,28400,28405,20513
20210617,0954,28405,28425,28400,28425,10532
20210617,0955,28425,28440,28415,28425,29881
20210617,0956,28430,28445,28425,28440,23724
20210617,0957,28440,28445,28425,28440,22449
20210617,0958,28440,28440,28425,28425,24332
20210617,0959,28425,28435,28415,28425,47607
20210617,1000,28425,28435,28425,28425,24571
20210617,1001,28435,28440,28415,28430,52028
20210617,1002,28425,28450,28425,28435,43805
20210617,1003,28430,28435,28420,28420,27580
20210617,1004,28420,28440,28415,28440,39337
20210617,1005,28445,28475,28435,28470,103308
20210617,1006,28470,28470,28435,28440,64062
20210617,1007,28440,28450,28430,28440,47069
20210617,1008,28435,28435,28405,28415,107455
20210617,1009,28415,28420,28400,28415,80100
20210617,1010,28415,28420,28395,28420,127973
20210617,1011,28420,28430,28410,28415,32866
20210617,1012,28415,28420,28405,28415,40557
20210617,1013,28410,28440,28410,28435,36643
20210617,1014,28435,28450,28430,28440,36033
20210617,1015,28445,28450,28440,28445,22100
20210617,1016,28445,28450,28430,28450,48087
20210617,1017,28440,28445,28435,28445,13117
20210617,1018,28445,28455,28440,28440,60662
20210617,1019,28440,28440,28415,28425,34828
20210617,1020,28425,28445,28420,28445,17249
20210617,1021,28450,28450,28440,28445,11427
20210617,1022,28445,28450,28435,28450,21796
20210617,1023,28450,28465,28445,28445,59940
20210617,1024,28450,28470,28440,28470,21863
20210617,1025,28465,28475,28440,28445,59174
20210617,1026,28445,28450,28440,28440,21878
20210617,1027,28445,28445,28430,28430,46382
20210617,1028,28430,28440,28430,28435,7446
20210617,1029,28440,28440,28420,28425,29578
20210617,1030,28435,28440,28430,28435,12741
20210617,1031,28440,28445,28430,28440,9396
20210617,1032,28440,28440,28420,28430,70611
20210617,1033,28430,28450,28430,28445,19126
20210617,1034,28450,28450,28435,28450,29819
20210617,1035,28445,28455,28440,28450,35173
20210617,1036,28455,28465,28440,28460,29435
20210617,1037,28460,28465,28450,28455,15966
20210617,1038,28450,28460,28445,28455,20846
20210617,1039,28455,28465,28450,28450,23293
20210617,1040,28445,28450,28420,28425,64608
20210617,1041,28425,28440,28425,28440,15924
20210617,1042,28440,28455,28440,28445,26604
20210617,1043,28440,28445,28430,28440,25816
20210617,1044,28430,28440,28425,28425,20282
20210617,1045,28425,28435,28420,28430,12760
20210617,1046,28430,28455,28425,28455,29057
20210617,1047,28455,28455,28430,28440,20012
20210617,1048,28440,28450,28435,28445,28028
20210617,1049,28445,28470,28445,28470,91151
20210617,1050,28470,28475,28460,28465,46463
20210617,1051,28465,28470,28455,28460,14120
20210617,1052,28460,28460,28450,28455,16657
20210617,1053,28455,28460,28450,28455,11017
20210617,1054,28455,28465,28455,28460,22865
20210617,1055,28465,28470,28455,28470,23537
20210617,1056,28465,28490,28460,28485,45970
20210617,1057,28485,28490,28480,28490,52747
20210617,1058,28490,28515,28490,28505,125640
20210617,1059,28510,28510,28495,28505,32769
20210617,1100,28500,28505,28495,28500,25609
20210617,1101,28505,28520,28495,28510,39826
20210617,1102,28510,28525,28510,28515,65701
20210617,1103,28520,28530,28515,28530,26803
20210617,1104,28525,28530,28520,28525,36542
20210617,1105,28525,28530,28515,28525,14372
20210617,1106,28525,28535,28505,28510,59088
20210617,1107,28515,28515,28505,28510,17755
20210617,1108,28510,28515,28495,28505,52405
20210617,1109,28505,28505,28495,28495,12301
20210617,1110,28495,28515,28495,28510,54187
20210617,1111,28510,28515,28500,28500,11700
20210617,1112,28505,28510,28495,28495,12454
20210617,1113,28500,28500,28480,28495,48524
20210617,1114,28490,28500,28485,28490,6573
20210617,1115,28490,28500,28485,28490,8407
20210617,1116,28495,28515,28490,28515,24660
20210617,1117,28515,28515,28500,28510,10692
20210617,1118,28510,28515,28505,28510,16024
20210617,1119,28510,28530,28510,28520,43042
20210617,1120,28520,28530,28520,28530,41074
20210617,1121,28530,28540,28525,28535,48700
20210617,1122,28535,28540,28520,28525,31339
20210617,1123,28520,28525,28515,28520,22037
20210617,1124,28520,28530,28515,28525,24571
20210617,1125,28530,28530,28515,28520,14155
20210617,1126,28520,28525,28510,28515,8717
20210617,1127,28520,28525,28510,28515,8495
20210617,1128,28520,28525,28515,28520,2323
20210617,1129,28525,28535,28520,28525,18687
20210617,1130,28520,28530,28520,28525,12230
20210617,1131,28525,28530,28520,28520,17447
20210617,1132,28520,28525,28515,28515,9334
20210617,1133,28515,28525,28515,28525,1755
20210617,1134,28525,28530,28520,28525,11962
20210617,1135,28530,28535,28525,28535,41586
20210617,1136,28535,28540,28530,28535,24852
20210617,1137,28535,28535,28525,28535,13356
20210617,1138,28535,28550,28530,28545,51997
20210617,1139,28545,28545,28525,28530,16566
20210617,1140,28530,28545,28530,28535,29363
20210617,1141,28535,28540,28530,28540,6417
20210617,1142,28540,28560,28540,28555,81600
20210617,1143,28550,28560,28550,28560,57762
20210617,1144,28560,28570,28555,28560,61135
20210617,1145,28555,28565,28550,28560,73504
20210617,1146,28560,28565,28545,28550,14688
20210617,1147,28550,28565,28550,28560,26864
20210617,1148,28565,28590,28560,28585,81712
20210617,1149,28585,28600,28585,28600,112480
20210617,1150,28600,28605,28590,28590,48523
20210617,1151,28595,28605,28590,28595,49365
20210617,1152,28595,28595,28580,28590,40507
20210617,1153,28590,28595,28575,28575,53481
20210617,1154,28575,28585,28575,28575,13403
20210617,1155,28575,28580,28570,28575,7525
20210617,1156,28575,28575,28565,28570,25571
20210617,1157,28570,28575,28565,28570,38077
20210617,1158,28575,28585,28570,28580,13889
20210617,1159,28580,28585,28580,28580,39331
20210617,1200,28580,28585,28580,28580,9762
20210617,1201,28585,28585,28575,28580,8591
20210617,1202,28585,28585,28565,28565,26667
20210617,1203,28570,28575,28565,28570,83312
20210617,1204,28570,28570,28550,28555,71845
20210617,1205,28555,28570,28550,28560,22372
20210617,1206,28560,28570,28555,28565,8291
20210617,1207,28565,28580,28565,28580,35627
20210617,1208,28580,28585,28575,28580,20689
20210617,1209,28580,28580,28575,28580,19219
20210617,1210,28580,28595,28580,28585,73143
20210617,1211,28590,28590,28580,28585,15511
20210617,1212,28585,28595,28585,28590,22099
20210617,1213,28595,28595,28585,28585,29448
20210617,1214,28585,28590,28580,28580,9168
20210617,1215,28580,28585,28575,28585,7243
20210617,1216,28580,28580,28570,28570,27765
20210617,1217,28570,28580,28570,28575,4872
20210617,1218,28580,28580,28560,28565,36718
20210617,1219,28565,28570,28550,28565,36491
20210617,1220,28565,28570,28560,28560,2397
20210617,1221,28565,28565,28560,28560,1977
20210617,1222,28565,28580,28560,28570,18305
20210617,1223,28570,28580,28570,28570,4568
20210617,1224,28575,28585,28575,28580,7991
20210617,1225,28580,28580,28570,28570,2053
20210617,1226,28575,28575,28560,28560,14835
20210617,1227,28565,28565,28555,28560,21017
20210617,1228,28560,28560,28540,28550,39182
20210617,1229,28545,28545,28530,28530,41590
20210617,1230,28530,28545,28525,28540,18023
20210617,1231,28540,28550,28535,28540,14732
20210617,1232,28545,28560,28540,28560,4822
20210617,1233,28550,28560,28545,28550,8968
20210617,1234,28550,28555,28545,28545,4212
20210617,1235,28550,28570,28550,28565,44855
20210617,1236,28565,28565,28555,28560,5106
20210617,1237,28555,28565,28550,28555,7280
20210617,1238,28555,28560,28550,28550,7110
20210617,1239,28545,28555,28545,28550,2220
20210617,1240,28550,28555,28545,28545,12893
20210617,1241,28550,28560,28545,28555,8552
20210617,1242,28550,28570,28550,28565,9591
20210617,1243,28565,28570,28555,28565,9276
20210617,1244,28560,28570,28550,28550,8389
20210617,1245,28550,28570,28550,28565,10042
20210617,1246,28565,28570,28560,28570,33205
20210617,1247,28570,28575,28565,28575,5594
20210617,1248,28575,28585,28570,28585,22210
20210617,1249,28580,28585,28575,28580,5622
20210617,1250,28580,28580,28575,28575,11885
20210617,1251,28575,28585,28570,28580,10602
20210617,1252,28580,28590,28580,28590,79725
20210617,1253,28590,28625,28590,28625,158598
20210617,1254,28620,28630,28620,28625,45423
20210617,1255,28615,28625,28610,28620,59919
20210617,1256,28620,28635,28620,28630,61346
20210617,1257,28630,28635,28615,28620,80864
20210617,1258,28625,28625,28615,28625,70233
20210617,1259,28625,28630,28620,28630,31888
20210617,1300,28630,28655,28630,28635,148317
20210617,1301,28630,28645,28625,28645,34650
20210617,1302,28645,28665,28640,28660,47038
20210617,1303,28660,28675,28655,28675,56786
20210617,1304,28675,28685,28665,28680,58623
20210617,1305,28680,28685,28670,28675,23843
20210617,1306,28680,28680,28660,28660,65456
20210617,1307,28660,28670,28660,28665,20967
20210617,1308,28665,28665,28640,28650,34124
20210617,1309,28645,28650,28630,28630,23980
20210617,1310,28635,28640,28630,28640,20926
20210617,1311,28635,28640,28630,28640,46053
20210617,1312,28635,28650,28635,28640,11702
20210617,1313,28645,28650,28640,28645,5832
20210617,1314,28650,28650,28615,28620,66512
20210617,1315,28625,28630,28615,28630,45964
20210617,1316,28625,28640,28625,28625,48592
20210617,1317,28625,28640,28625,28625,4131
20210617,1318,28630,28640,28630,28640,6647
20210617,1319,28640,28650,28640,28640,45429
20210617,1320,28640,28645,28630,28635,12056
20210617,1321,28630,28640,28620,28625,41179
20210617,1322,28630,28635,28625,28625,5330
20210617,1323,28630,28635,28625,28625,1649
20210617,1324,28630,28635,28625,28625,4054
20210617,1325,28630,28630,28610,28615,36723
20210617,1326,28620,28630,28620,28625,10395
20210617,1327,28625,28635,28620,28630,3856
20210617,1328,28635,28645,28625,28640,65127
20210617,1329,28640,28650,28630,28635,53007
20210617,1330,28640,28645,28635,28640,1080
20210617,1331,28635,28650,28630,28645,38588
20210617,1332,28640,28650,28640,28650,34252
20210617,1333,28650,28655,28625,28630,31750
20210617,1334,28635,28635,28620,28630,17377
20210617,1335,28620,28625,28620,28620,7001
20210617,1336,28625,28625,28615,28620,46839
20210617,1337,28620,28620,28595,28595,100576
20210617,1338,28600,28610,28585,28600,47567
20210617,1339,28610,28615,28605,28605,19230
20210617,1340,28610,28615,28600,28610,11662
20210617,1341,28610,28625,28605,28625,12370
20210617,1342,28625,28625,28610,28620,9579
20210617,1343,28620,28620,28610,28610,1609
20210617,1344,28615,28620,28610,28620,2882
20210617,1345,28625,28630,28620,28625,12528
20210617,1346,28630,28640,28625,28630,33697
20210617,1347,28630,28635,28620,28630,11661
20210617,1348,28630,28640,28625,28635,13608
20210617,1349,28640,28650,28635,28640,61505
20210617,1350,28645,28645,28635,28640,9706
20210617,1351,28640,28645,28630,28635,23987
20210617,1352,28635,28645,28635,28640,12688
20210617,1353,28640,28645,28635,28640,5721
20210617,1354,28640,28645,28635,28635,5508
20210617,1355,28640,28660,28640,28655,105065
20210617,1356,28650,28660,28645,28650,6181
20210617,1357,28645,28655,28635,28640,24309
20210617,1358,28640,28640,28620,28625,45590
20210617,1359,28625,28645,28625,28635,21937
20210617,1400,28640,28650,28640,28650,5485
20210617,1401,28650,28650,28635,28645,7884
20210617,1402,28645,28645,28635,28635,5212
20210617,1403,28640,28655,28640,28650,34856
20210617,1404,28650,28660,28620,28625,72941
20210617,1405,28625,28635,28620,28630,5246
20210617,1406,28640,28640,28625,28625,6874
20210617,1407,28630,28630,28615,28625,27872
20210617,1408,28630,28630,28620,28620,14504
20210617,1409,28630,28635,28610,28610,67764
20210617,1410,28615,28615,28600,28605,58304
20210617,1411,28610,28620,28600,28610,15078
20210617,1412,28610,28615,28605,28615,20489
20210617,1413,28620,28620,28605,28610,21030
20210617,1414,28610,28615,28600,28615,15419
20210617,1415,28610,28615,28605,28610,4250
20210617,1416,28610,28610,28595,28600,47100
20210617,1417,28595,28610,28590,28600,18461
20210617,1418,28600,28610,28590,28605,23148
20210617,1419,28610,28620,28605,28620,31727
20210617,1420,28620,28635,28615,28630,28085
20210617,1421,28630,28635,28625,28635,12428
20210617,1422,28635,28635,28625,28630,19699
20210617,1423,28625,28630,28615,28620,7272
20210617,1424,28625,28625,28610,28620,2732
20210617,1425,28615,28620,28610,28620,19713
20210617,1426,28620,28625,28615,28620,18867
20210617,1427,28625,28630,28620,28620,11253
20210617,1428,28625,28630,28620,28620,40886
20210617,1429,28620,28625,28605,28610,35967
20210617,1430,28615,28625,28610,28620,8968
20210617,1431,28620,28625,28610,28625,38132
20210617,1432,28620,28625,28615,28615,4262
20210617,1433,28625,28630,28620,28620,2021
20210617,1434,28625,28635,28615,28630,51832
20210617,1435,28635,28660,28630,28655,137228
20210617,1436,28650,28665,28645,28660,56140
20210617,1437,28665,28665,28645,28650,16612
20210617,1438,28650,28650,28640,28650,8881
20210617,1439,28645,28650,28635,28640,11416
20210617,1440,28640,28645,28640,28645,10881
20210617,1441,28645,28650,28640,28640,14978
20210617,1442,28640,28645,28625,28630,35047
20210617,1443,28630,28630,28620,28625,13329
20210617,1444,28630,28630,28615,28630,17353
20210617,1445,28625,28625,28610,28615,20899
20210617,1446,28615,28615,28595,28605,106292
20210617,1447,28600,28610,28595,28600,29717
20210617,1448,28605,28610,28595,28600,21729
20210617,1449,28605,28605,28595,28600,21691
20210617,1450,28595,28615,28595,28600,15683
20210617,1451,28595,28605,28575,28585,117218
20210617,1452,28590,28595,28580,28595,31708
20210617,1453,28595,28610,28595,28600,9078
20210617,1454,28605,28610,28595,28605,7082
20210617,1455,28605,28615,28600,28610,26239
20210617,1456,28615,28620,28595,28595,12082
20210617,1457,28605,28605,28595,28595,1535
20210617,1458,28595,28605,28595,28595,3813
20210617,1459,28600,28605,28590,28595,11551
20210617,1500,28605,28605,28600,28600,7888
20210617,1501,28600,28605,28590,28590,12708
20210617,1502,28600,28600,28580,28585,26769
20210617,1503,28595,28595,28570,28585,26569
20210617,1504,28580,28585,28550,28550,59152
20210617,1505,28550,28570,28550,28555,24479
20210617,1506,28560,28570,28555,28565,21631
20210617,1507,28565,28570,28560,28565,3433
20210617,1508,28565,28570,28560,28560,5679
20210617,1509,28560,28565,28550,28550,15932
20210617,1510,28550,28565,28550,28555,7209
20210617,1511,28560,28575,28555,28560,13310
20210617,1512,28565,28570,28560,28565,16723
20210617,1513,28565,28575,28560,28570,21044
20210617,1514,28570,28590,28570,28590,33422
20210617,1515,28580,28590,28580,28585,52795
20210617,1516,28580,28590,28575,28585,22625
20210617,1517,28590,28590,28580,28590,24016
20210617,1518,28590,28595,28585,28590,25491
20210617,1519,28590,28590,28585,28585,13423
20210617,1520,28585,28590,28575,28580,56922
20210617,1530,28590,28590,28590,28590,144211