날짜,시간,시가,고가,저가,종가,거래량
20210611,0901,28170,28260,28165,28215,466272
20210611,0902,28220,28255,28190,28205,331722
20210611,0903,28200,28220,28185,28205,65350
20210611,0904,28200,28215,28175,28205,83096
20210611,0905,28210,28370,28200,28365,392067
20210611,0906,28360,28415,28330,28335,262875
20210611,0907,28335,28410,28330,28365,221135
20210611,0908,28365,28405,28365,28400,211949
20210611,0909,28395,28445,28390,28440,304039
20210611,0910,28430,28490,28430,28480,342801
20210611,0911,28475,28500,28440,28470,161334
20210611,0912,28470,28490,28445,28455,76082
20210611,0913,28445,28485,28440,28485,147437
20210611,0914,28485,28490,28455,28460,58076
20210611,0915,28460,28505,28460,28485,224843
20210611,0916,28485,28550,28485,28550,311229
20210611,0917,28540,28550,28510,28510,165230
20210611,0918,28515,28540,28510,28535,105095
20210611,0919,28535,28545,28510,28520,95969
20210611,0920,28520,28525,28480,28480,109642
20210611,0921,28480,28510,28480,28495,76852
20210611,0922,28495,28505,28475,28480,75583
20210611,0923,28480,28490,28460,28465,49971
20210611,0924,28470,28475,28450,28470,53311
20210611,0925,28470,28475,28450,28455,57852
20210611,0926,28455,28485,28445,28465,112135
20210611,0927,28465,28470,28385,28395,76513
20210611,0928,28385,28385,28300,28335,141025
20210611,0929,28335,28340,28290,28305,106961
20210611,0930,28305,28305,28265,28280,90681
20210611,0931,28280,28280,28255,28275,93082
20210611,0932,28270,28305,28245,28280,148084
20210611,0933,28280,28325,28275,28315,156243
20210611,0934,28315,28330,28290,28310,97489
20210611,0935,28315,28320,28260,28260,120634
20210611,0936,28260,28260,28220,28230,165284
20210611,0937,28235,28245,28210,28225,241164
20210611,0938,28225,28230,28190,28205,196700
20210611,0939,28205,28220,28195,28205,177409
20210611,0940,28205,28245,28205,28245,116683
20210611,0941,28245,28275,28230,28245,100703
20210611,0942,28250,28255,28215,28235,72323
20210611,0943,28235,28275,28230,28265,81249
20210611,0944,28260,28340,28260,28335,90682
20210611,0945,28335,28345,28310,28315,94964
20210611,0946,28315,28375,28315,28335,212645
20210611,0947,28330,28365,28330,28350,311204
20210611,0948,28355,28360,28330,28355,86670
20210611,0949,28355,28385,28340,28345,196093
20210611,0950,28340,28355,28315,28345,96723
20210611,0951,28345,28390,28340,28380,111844
20210611,0952,28380,28380,28285,28285,105614
20210611,0953,28290,28320,28280,28305,124080
20210611,0954,28305,28395,28300,28380,120355
20210611,0955,28380,28385,28350,28360,40388
20210611,0956,28360,28375,28350,28360,33901
20210611,0957,28360,28360,28325,28335,39298
20210611,0958,28340,28385,28335,28370,66912
20210611,0959,28370,28390,28365,28385,58418
20210611,1000,28385,28395,28375,28395,51852
20210611,1001,28390,28440,28385,28410,256142
20210611,1002,28410,28435,28395,28430,84705
20210611,1003,28425,28425,28395,28415,63465
20210611,1004,28410,28410,28395,28405,26711
20210611,1005,28400,28420,28370,28370,40695
20210611,1006,28380,28395,28365,28390,63921
20210611,1007,28390,28400,28370,28375,37028
20210611,1008,28380,28395,28375,28375,35835
20210611,1009,28375,28380,28355,28355,52529
20210611,1010,28355,28400,28350,28360,64577
20210611,1011,28375,28380,28350,28350,52280
20210611,1012,28350,28375,28345,28375,49133
20210611,1013,28380,28385,28350,28360,33263
20210611,1014,28355,28365,28350,28360,11490
20210611,1015,28360,28370,28345,28355,17079
20210611,1016,28350,28365,28350,28355,7848
20210611,1017,28355,28380,28350,28380,19548
20210611,1018,28385,28395,28365,28370,46606
20210611,1019,28375,28410,28375,28405,57129
20210611,1020,28405,28425,28400,28405,81370
20210611,1021,28405,28415,28400,28405,11130
20210611,1022,28400,28400,28370,28375,97560
20210611,1023,28380,28380,28350,28360,69134
20210611,1024,28355,28370,28340,28355,56225
20210611,1025,28360,28365,28350,28350,12484
20210611,1026,28350,28355,28335,28350,91777
20210611,1027,28345,28345,28330,28340,112832
20210611,1028,28340,28340,28300,28310,64657
20210611,1029,28310,28345,28310,28330,57186
20210611,1030,28330,28335,28325,28335,10164
20210611,1031,28335,28360,28315,28315,44112
20210611,1032,28315,28325,28260,28280,183302
20210611,1033,28270,28280,28250,28275,44731
20210611,1034,28275,28275,28240,28270,123725
20210611,1035,28265,28290,28265,28290,53453
20210611,1036,28295,28320,28285,28315,60661
20210611,1037,28315,28325,28305,28315,65667
20210611,1038,28320,28320,28285,28290,61319
20210611,1039,28290,28300,28280,28300,13649
20210611,1040,28305,28350,28300,28345,52339
20210611,1041,28350,28360,28335,28360,78039
20210611,1042,28360,28370,28350,28365,34618
20210611,1043,28355,28360,28335,28345,27505
20210611,1044,28350,28370,28340,28355,36174
20210611,1045,28365,28370,28340,28340,30183
20210611,1046,28345,28345,28320,28320,46313
20210611,1047,28315,28335,28315,28330,19373
20210611,1048,28330,28340,28325,28340,20685
20210611,1049,28340,28360,28340,28340,16242
20210611,1050,28340,28340,28325,28330,48846
20210611,1051,28330,28345,28320,28340,7676
20210611,1052,28345,28355,28335,28335,15681
20210611,1053,28335,28360,28335,28355,12418
20210611,1054,28360,28370,28350,28365,76492
20210611,1055,28370,28370,28355,28365,10358
20210611,1056,28365,28380,28345,28345,42052
20210611,1057,28350,28375,28345,28365,7303
20210611,1058,28355,28360,28330,28335,49508
20210611,1059,28340,28340,28305,28310,53472
20210611,1100,28310,28315,28290,28290,54009
20210611,1101,28290,28295,28275,28285,34710
20210611,1102,28290,28315,28290,28310,18109
20210611,1103,28315,28325,28275,28275,47905
20210611,1104,28280,28280,28260,28265,59395
20210611,1105,28265,28285,28265,28280,7454
20210611,1106,28280,28285,28260,28265,42118
20210611,1107,28265,28280,28255,28275,20226
20210611,1108,28270,28275,28245,28250,140949
20210611,1109,28250,28260,28245,28245,13613
20210611,1110,28245,28250,28230,28245,107679
20210611,1111,28245,28260,28245,28250,35999
20210611,1112,28250,28250,28215,28230,67735
20210611,1113,28230,28250,28230,28235,25751
20210611,1114,28235,28235,28205,28210,102283
20210611,1115,28210,28215,28200,28210,63703
20210611,1116,28205,28240,28200,28230,41015
20210611,1117,28230,28245,28215,28240,33191
20210611,1118,28245,28250,28230,28250,10129
20210611,1119,28250,28250,28235,28240,12392
20210611,1120,28235,28250,28230,28250,9011
20210611,1121,28245,28265,28245,28255,21018
20210611,1122,28255,28260,28235,28235,21718
20210611,1123,28235,28235,28200,28205,102527
20210611,1124,28205,28230,28200,28230,71929
20210611,1125,28225,28245,28215,28235,50045
20210611,1126,28235,28250,28235,28250,17772
20210611,1127,28245,28250,28215,28215,18121
20210611,1128,28215,28225,28205,28225,38612
20210611,1129,28225,28250,28220,28250,12023
20210611,1130,28245,28270,28235,28255,48711
20210611,1131,28255,28290,28250,28280,65925
20210611,1132,28285,28285,28270,28270,34744
20210611,1133,28270,28270,28250,28270,41983
20210611,1134,28270,28285,28270,28285,12137
20210611,1135,28285,28285,28265,28265,15743
20210611,1136,28260,28290,28260,28285,41465
20210611,1137,28280,28285,28270,28275,34021
20210611,1138,28275,28285,28270,28280,48336
20210611,1139,28280,28310,28280,28300,80654
20210611,1140,28300,28315,28295,28300,40642
20210611,1141,28300,28315,28290,28295,17625
20210611,1142,28300,28300,28290,28295,13440
20210611,1143,28290,28295,28285,28290,5637
20210611,1144,28295,28300,28290,28295,13575
20210611,1145,28295,28295,28275,28275,14312
20210611,1146,28275,28300,28270,28295,9663
20210611,1147,28295,28310,28295,28310,9818
20210611,1148,28305,28305,28290,28290,13141
20210611,1149,28290,28295,28280,28285,8826
20210611,1150,28285,28295,28280,28295,11413
20210611,1151,28295,28310,28295,28295,16349
20210611,1152,28300,28305,28295,28295,7115
20210611,1153,28290,28290,28265,28265,26704
20210611,1154,28275,28280,28270,28275,3789
20210611,1155,28280,28280,28255,28265,21931
20210611,1156,28265,28280,28255,28265,10846
20210611,1157,28265,28265,28240,28250,19790
20210611,1158,28250,28270,28250,28265,7685
20210611,1159,28265,28265,28255,28265,8800
20210611,1200,28270,28275,28260,28260,5808
20210611,1201,28260,28275,28255,28270,15908
20210611,1202,28270,28275,28265,28270,6708
20210611,1203,28275,28320,28275,28310,114688
20210611,1204,28315,28340,28315,28335,88362
20210611,1205,28330,28350,28325,28350,53546
20210611,1206,28345,28355,28340,28345,74546
20210611,1207,28350,28350,28340,28340,25010
20210611,1208,28340,28345,28325,28325,45652
20210611,1209,28325,28330,28320,28320,20075
20210611,1210,28320,28330,28320,28320,6244
20210611,1211,28320,28340,28320,28325,53645
20210611,1212,28325,28340,28320,28335,8908
20210611,1213,28335,28345,28330,28335,19058
20210611,1214,28330,28330,28320,28320,44288
20210611,1215,28315,28320,28310,28310,26883
20210611,1216,28310,28310,28290,28305,30100
20210611,1217,28305,28310,28295,28300,29561
20210611,1218,28300,28320,28295,28315,23649
20210611,1219,28320,28340,28320,28330,38125
20210611,1220,28330,28345,28325,28335,23347
20210611,1221,28335,28350,28330,28345,21957
20210611,1222,28350,28350,28325,28330,32365
20210611,1223,28325,28325,28315,28320,23852
20210611,1224,28320,28325,28315,28315,11034
20210611,1225,28310,28315,28305,28315,12103
20210611,1226,28315,28320,28310,28315,2760
20210611,1227,28315,28320,28310,28310,4991
20210611,1228,28310,28310,28295,28300,44362
20210611,1229,28300,28315,28300,28315,14181
20210611,1230,28320,28335,28315,28330,24419
20210611,1231,28330,28345,28325,28335,49619
20210611,1232,28335,28340,28330,28340,12120
20210611,1233,28340,28350,28340,28345,15659
20210611,1234,28345,28355,28345,28345,64016
20210611,1235,28340,28355,28340,28355,19361
20210611,1236,28350,28385,28350,28385,153982
20210611,1237,28380,28380,28355,28355,43302
20210611,1238,28355,28360,28345,28360,35782
20210611,1239,28360,28365,28350,28355,5276
20210611,1240,28355,28355,28350,28350,15244
20210611,1241,28350,28370,28350,28360,10748
20210611,1242,28360,28380,28360,28380,13665
20210611,1243,28380,28380,28355,28360,8707
20210611,1244,28355,28355,28345,28350,16096
20210611,1245,28350,28355,28345,28355,8418
20210611,1246,28355,28360,28345,28355,7753
20210611,1247,28355,28355,28350,28350,2293
20210611,1248,28350,28355,28340,28340,18596
20210611,1249,28335,28350,28330,28345,32670
20210611,1250,28345,28370,28345,28355,29002
20210611,1251,28355,28365,28355,28360,26683
20210611,1252,28355,28360,28345,28350,5367
20210611,1253,28355,28365,28345,28360,5982
20210611,1254,28360,28370,28360,28365,32088
20210611,1255,28370,28375,28360,28360,17169
20210611,1256,28360,28370,28355,28355,8275
20210611,1257,28355,28360,28350,28355,10591
20210611,1258,28355,28365,28345,28365,8075
20210611,1259,28360,28375,28360,28370,25588
20210611,1300,28370,28390,28370,28380,56415
20210611,1301,28380,28385,28365,28380,33529
20210611,1302,28375,28385,28370,28380,34794
20210611,1303,28380,28390,28370,28385,16396
20210611,1304,28385,28400,28380,28390,114423
20210611,1305,28390,28390,28375,28380,42497
20210611,1306,28380,28405,28380,28405,50576
20210611,1307,28405,28415,28390,28395,66034
20210611,1308,28395,28400,28380,28400,30013
20210611,1309,28400,28405,28395,28400,17822
20210611,1310,28405,28415,28390,28405,22377
20210611,1311,28405,28415,28405,28410,41362
20210611,1312,28410,28430,28410,28425,84236
20210611,1313,28425,28430,28410,28425,30501
20210611,1314,28425,28435,28410,28420,66937
20210611,1315,28420,28440,28415,28425,28196
20210611,1316,28425,28435,28420,28435,19266
20210611,1317,28435,28445,28435,28440,33742
20210611,1318,28440,28445,28435,28440,42309
20210611,1319,28440,28450,28420,28430,47972
20210611,1320,28430,28445,28430,28445,9229
20210611,1321,28440,28455,28420,28425,100997
20210611,1322,28435,28435,28415,28430,19826
20210611,1323,28430,28430,28420,28430,16583
20210611,1324,28430,28445,28425,28425,35533
20210611,1325,28430,28435,28420,28420,15063
20210611,1326,28425,28425,28400,28415,38049
20210611,1327,28415,28420,28405,28415,34328
20210611,1328,28420,28420,28410,28410,25379
20210611,1329,28410,28415,28405,28410,13863
20210611,1330,28410,28435,28410,28430,21682
20210611,1331,28435,28440,28420,28420,35563
20210611,1332,28425,28425,28405,28415,41242
20210611,1333,28410,28415,28390,28390,32090
20210611,1334,28390,28400,28385,28395,16404
20210611,1335,28400,28410,28395,28395,9859
20210611,1336,28400,28400,28385,28390,36916
20210611,1337,28385,28395,28375,28390,26646
20210611,1338,28390,28390,28375,28375,5453
20210611,1339,28375,28405,28375,28400,24166
20210611,1340,28400,28400,28385,28390,17523
20210611,1341,28385,28400,28385,28390,24299
20210611,1342,28390,28395,28385,28390,14941
20210611,1343,28395,28405,28390,28400,12303
20210611,1344,28405,28410,28395,28395,37811
20210611,1345,28395,28400,28395,28400,3386
20210611,1346,28400,28410,28395,28395,10044
20210611,1347,28395,28405,28390,28405,12807
20210611,1348,28405,28410,28405,28405,12091
20210611,1349,28405,28410,28405,28405,10827
20210611,1350,28405,28410,28400,28410,29266
20210611,1351,28410,28410,28400,28400,23141
20210611,1352,28400,28400,28400,28400,3637
20210611,1353,28400,28400,28380,28390,31231
20210611,1354,28390,28395,28380,28390,3717
20210611,1355,28385,28390,28380,28390,6471
20210611,1356,28390,28390,28375,28380,26565
20210611,1357,28375,28380,28365,28370,18206
20210611,1358,28370,28370,28345,28350,38406
20210611,1359,28350,28370,28345,28370,17882
20210611,1400,28370,28380,28365,28375,12861
20210611,1401,28370,28380,28365,28370,17230
20210611,1402,28370,28375,28360,28375,13537
20210611,1403,28370,28380,28370,28375,11162
20210611,1404,28375,28385,28370,28385,8690
20210611,1405,28385,28400,28385,28400,28032
20210611,1406,28400,28420,28395,28415,85722
20210611,1407,28415,28425,28410,28415,41420
20210611,1408,28415,28435,28415,28425,60679
20210611,1409,28420,28430,28420,28420,44295
20210611,1410,28425,28430,28420,28420,21215
20210611,1411,28425,28435,28425,28425,29610
20210611,1412,28425,28425,28415,28415,26816
20210611,1413,28415,28425,28415,28420,11881
20210611,1414,28415,28420,28415,28420,19772
20210611,1415,28415,28420,28415,28415,5248
20210611,1416,28410,28425,28410,28425,27378
20210611,1417,28430,28440,28430,28440,83001
20210611,1418,28440,28440,28425,28430,16949
20210611,1419,28435,28435,28425,28430,7980
20210611,1420,28430,28430,28425,28430,28363
20210611,1421,28425,28450,28425,28445,50062
20210611,1422,28445,28465,28440,28460,113556
20210611,1423,28465,28470,28450,28455,58658
20210611,1424,28455,28455,28440,28445,73493
20210611,1425,28450,28450,28435,28445,16644
20210611,1426,28445,28455,28445,28445,45776
20210611,1427,28445,28455,28440,28445,21008
20210611,1428,28445,28450,28445,28445,8370
20210611,1429,28450,28455,28445,28450,12119
20210611,1430,28445,28455,28445,28450,17307
20210611,1431,28445,28450,28435,28440,38211
20210611,1432,28440,28445,28415,28420,49265
20210611,1433,28420,28430,28420,28425,16600
20210611,1434,28425,28430,28420,28430,29063
20210611,1435,28430,28440,28425,28440,22459
20210611,1436,28435,28455,28435,28445,62306
20210611,1437,28445,28445,28425,28430,17646
20210611,1438,28430,28435,28425,28430,13143
20210611,1439,28430,28445,28425,28440,22548
20210611,1440,28440,28440,28435,28440,2911
20210611,1441,28440,28450,28435,28440,14902
20210611,1442,28440,28445,28430,28435,6834
20210611,1443,28435,28440,28430,28435,6359
20210611,1444,28435,28460,28435,28460,28116
20210611,1445,28450,28460,28450,28460,6247
20210611,1446,28460,28465,28450,28465,52145
20210611,1447,28465,28470,28460,28460,8934
20210611,1448,28465,28465,28440,28445,11909
20210611,1449,28440,28455,28440,28450,6583
20210611,1450,28450,28455,28445,28455,6661
20210611,1451,28445,28460,28445,28450,10401
20210611,1452,28450,28455,28445,28455,2525
20210611,1453,28460,28470,28455,28455,15778
20210611,1454,28455,28455,28430,28435,16905
20210611,1455,28435,28445,28425,28435,15146
20210611,1456,28430,28435,28425,28430,7850
20210611,1457,28430,28435,28425,28425,4335
20210611,1458,28425,28430,28425,28430,6452
20210611,1459,28430,28430,28420,28420,15491
20210611,1500,28420,28425,28405,28415,59617
20210611,1501,28415,28435,28415,28420,8905
20210611,1502,28420,28440,28415,28435,13067
20210611,1503,28440,28445,28430,28445,18900
20210611,1504,28440,28445,28435,28440,46926
20210611,1505,28440,28450,28440,28450,73825
20210611,1506,28450,28450,28430,28430,3365
20210611,1507,28435,28455,28430,28455,21406
20210611,1508,28455,28485,28455,28475,139982
20210611,1509,28475,28485,28470,28480,18181
20210611,1510,28480,28485,28475,28480,14821
20210611,1511,28485,28490,28475,28485,42181
20210611,1512,28490,28490,28480,28480,18080
20210611,1513,28485,28485,28475,28475,11619
20210611,1514,28475,28480,28465,28470,44938
20210611,1515,28470,28475,28465,28475,42454
20210611,1516,28470,28480,28460,28465,35847
20210611,1517,28470,28475,28470,28470,32574
20210611,1518,28470,28475,28460,28465,13579
20210611,1519,28465,28470,28460,28460,43073
20210611,1520,28460,28460,28445,28450,41954
20210611,1530,28450,28450,28450,28450,186480