날짜,시간,시가,고가,저가,종가,거래량
20210611,0901,1920,1930,1920,1930,6592222
20210611,0902,1925,1930,1920,1925,790143
20210611,0903,1930,1930,1925,1930,281557
20210611,0904,1925,1930,1925,1925,117000
20210611,0905,1925,1930,1915,1915,3848411
20210611,0906,1915,1920,1910,1915,4702101
20210611,0907,1915,1920,1910,1915,2349465
20210611,0908,1915,1915,1910,1915,247872
20210611,0909,1915,1915,1910,1910,1702274
20210611,0910,1915,1915,1905,1910,3639112
20210611,0911,1905,1910,1905,1910,181496
20210611,0912,1910,1910,1905,1910,267671
20210611,0913,1905,1910,1905,1910,852906
20210611,0914,1905,1910,1905,1910,93459
20210611,0915,1905,1910,1905,1910,797269
20210611,0916,1910,1910,1900,1905,5776172
20210611,0917,1905,1905,1900,1905,620332
20210611,0918,1905,1905,1900,1905,349780
20210611,0919,1900,1905,1900,1905,154963
20210611,0920,1905,1910,1900,1910,4749785
20210611,0921,1905,1910,1905,1910,79766
20210611,0922,1910,1910,1905,1905,21129
20210611,0923,1910,1910,1905,1910,126725
20210611,0924,1910,1910,1905,1910,100531
20210611,0925,1905,1910,1905,1910,158758
20210611,0926,1910,1910,1905,1910,74795
20210611,0927,1910,1915,1905,1915,1239573
20210611,0928,1915,1920,1910,1920,2028201
20210611,0929,1920,1920,1915,1915,2582277
20210611,0930,1920,1925,1915,1920,1059763
20210611,0931,1925,1925,1920,1920,82850
20210611,0932,1925,1925,1920,1920,1612344
20210611,0933,1920,1925,1915,1920,385602
20210611,0934,1920,1925,1915,1920,1221333
20210611,0935,1915,1925,1915,1925,1274578
20210611,0936,1925,1930,1920,1925,4106774
20210611,0937,1925,1930,1920,1925,559724
20210611,0938,1925,1930,1920,1930,463174
20210611,0939,1925,1930,1925,1930,117517
20210611,0940,1925,1930,1920,1925,904645
20210611,0941,1925,1925,1920,1925,50352
20210611,0942,1925,1930,1920,1925,585831
20210611,0943,1925,1925,1920,1925,1369
20210611,0944,1920,1925,1915,1920,1158144
20210611,0945,1920,1920,1915,1920,16954
20210611,0946,1920,1920,1910,1915,1935102
20210611,0947,1915,1920,1915,1920,480675
20210611,0948,1915,1920,1915,1920,77558
20210611,0949,1920,1920,1910,1920,948351
20210611,0950,1920,1920,1915,1920,25531
20210611,0951,1915,1920,1910,1915,356798
20210611,0952,1910,1925,1910,1925,1046601
20210611,0953,1925,1925,1915,1920,46547
20210611,0954,1920,1925,1910,1915,900470
20210611,0955,1910,1920,1910,1915,282491
20210611,0956,1920,1920,1910,1915,394957
20210611,0957,1920,1920,1915,1920,23148
20210611,0958,1920,1920,1910,1915,541131
20210611,0959,1915,1915,1910,1910,146910
20210611,1000,1910,1915,1910,1915,24375
20210611,1001,1910,1915,1910,1915,334279
20210611,1002,1910,1915,1910,1910,18324
20210611,1003,1915,1915,1910,1915,100884
20210611,1004,1915,1915,1910,1915,46892
20210611,1005,1915,1915,1910,1915,22759
20210611,1006,1915,1915,1910,1910,522671
20210611,1007,1910,1915,1910,1915,55877
20210611,1008,1910,1915,1910,1915,28967
20210611,1009,1915,1920,1910,1920,585627
20210611,1010,1920,1920,1910,1915,90392
20210611,1011,1915,1920,1910,1915,78360
20210611,1012,1915,1920,1910,1915,211199
20210611,1013,1915,1920,1910,1920,169653
20210611,1014,1920,1920,1915,1915,8407
20210611,1015,1920,1920,1915,1920,9454
20210611,1016,1915,1920,1915,1920,172341
20210611,1017,1920,1920,1910,1915,213593
20210611,1018,1915,1920,1910,1915,110425
20210611,1019,1915,1915,1910,1915,3798
20210611,1020,1915,1915,1910,1915,40942
20210611,1021,1910,1915,1910,1915,12207
20210611,1022,1915,1915,1910,1915,18350
20210611,1023,1915,1920,1915,1920,211984
20210611,1024,1920,1920,1915,1915,53106
20210611,1025,1915,1920,1915,1915,2147
20210611,1026,1920,1920,1915,1920,6958
20210611,1027,1920,1920,1915,1920,8857
20210611,1028,1920,1920,1915,1915,10521
20210611,1029,1920,1920,1915,1915,13342
20210611,1030,1915,1920,1915,1920,14832
20210611,1031,1920,1920,1915,1920,10077
20210611,1032,1920,1925,1915,1925,1560573
20210611,1033,1920,1925,1920,1925,8438
20210611,1034,1925,1925,1920,1920,20365
20210611,1035,1920,1925,1920,1920,55671
20210611,1036,1920,1925,1915,1915,1553825
20210611,1037,1915,1920,1915,1920,4185
20210611,1038,1920,1925,1915,1925,235394
20210611,1039,1925,1925,1920,1925,17554
20210611,1040,1920,1920,1915,1915,683083
20210611,1041,1915,1920,1915,1915,54326
20210611,1042,1915,1920,1915,1920,9869
20210611,1043,1920,1920,1915,1915,7020
20210611,1044,1915,1920,1915,1920,592
20210611,1045,1915,1920,1915,1920,40718
20210611,1046,1920,1920,1915,1920,20012
20210611,1047,1920,1920,1915,1915,24593
20210611,1048,1915,1920,1915,1920,4601
20210611,1049,1920,1920,1915,1920,30021
20210611,1050,1915,1920,1915,1920,12012
20210611,1051,1920,1920,1915,1915,2946
20210611,1052,1915,1920,1915,1920,4794
20210611,1053,1920,1920,1915,1915,11865
20210611,1054,1915,1920,1915,1915,3282
20210611,1055,1915,1920,1915,1920,12317
20210611,1056,1915,1920,1915,1915,1975359
20210611,1057,1915,1920,1915,1920,275332
20210611,1058,1920,1920,1915,1920,703
20210611,1059,1920,1920,1915,1920,24448
20210611,1100,1920,1925,1915,1925,1194135
20210611,1101,1920,1925,1920,1925,24016
20210611,1102,1920,1925,1915,1915,120095
20210611,1103,1920,1925,1915,1920,1232890
20210611,1104,1920,1925,1920,1925,4523
20210611,1105,1920,1925,1920,1925,32
20210611,1106,1920,1925,1920,1920,21713
20210611,1107,1925,1925,1920,1925,18115
20210611,1108,1925,1925,1920,1925,2359
20210611,1109,1925,1925,1920,1920,27102
20210611,1110,1925,1925,1920,1925,1983594
20210611,1111,1920,1925,1920,1925,168966
20210611,1112,1925,1930,1920,1930,775662
20210611,1113,1925,1930,1920,1925,417058
20210611,1114,1920,1930,1920,1925,131724
20210611,1115,1930,1930,1925,1930,46953
20210611,1116,1930,1930,1925,1930,851277
20210611,1117,1925,1930,1920,1920,66803
20210611,1118,1925,1925,1920,1920,352393
20210611,1119,1925,1925,1920,1925,13102
20210611,1120,1925,1925,1920,1925,202949
20210611,1121,1925,1925,1920,1920,4167
20210611,1122,1925,1925,1920,1925,370903
20210611,1123,1925,1930,1925,1930,12267
20210611,1124,1925,1930,1925,1930,1729
20210611,1125,1930,1930,1920,1925,365888
20210611,1126,1925,1925,1920,1925,75499
20210611,1127,1925,1930,1925,1930,53012
20210611,1128,1930,1930,1925,1930,37065
20210611,1129,1925,1930,1920,1925,156050
20210611,1130,1920,1930,1920,1920,212345
20210611,1131,1925,1925,1920,1925,7192
20210611,1132,1920,1925,1920,1920,15880
20210611,1133,1925,1925,1920,1920,9593
20210611,1134,1920,1925,1920,1920,1322
20210611,1135,1920,1925,1920,1925,44229
20210611,1136,1920,1925,1920,1920,55119
20210611,1137,1925,1925,1920,1925,13956
20210611,1138,1920,1925,1920,1920,21
20210611,1139,1925,1925,1920,1920,1385608
20210611,1140,1920,1920,1915,1920,132550
20210611,1141,1920,1925,1915,1920,254866
20210611,1142,1920,1925,1915,1920,108201
20210611,1143,1920,1925,1920,1920,80935
20210611,1144,1920,1925,1915,1925,297094
20210611,1145,1925,1925,1920,1925,6260
20210611,1146,1920,1925,1920,1925,534
20210611,1147,1920,1920,1915,1920,158138
20210611,1148,1915,1925,1915,1925,29459
20210611,1149,1925,1925,1920,1920,13538
20210611,1150,1925,1925,1920,1925,63014
20210611,1151,1925,1925,1915,1920,323364
20210611,1152,1920,1925,1915,1920,44281
20210611,1153,1925,1925,1920,1925,3581
20210611,1154,1920,1925,1920,1920,48
20210611,1155,1925,1925,1920,1925,6011
20210611,1156,1920,1925,1920,1920,19264
20210611,1157,1920,1925,1920,1925,11251
20210611,1158,1925,1925,1920,1920,1917
20210611,1159,1925,1925,1920,1925,372
20210611,1200,1925,1925,1920,1925,1698
20210611,1201,1925,1925,1920,1925,89
20210611,1202,1925,1925,1920,1920,349
20210611,1203,1920,1925,1915,1915,432588
20210611,1204,1915,1920,1915,1915,3153
20210611,1205,1920,1920,1915,1915,7765
20210611,1206,1920,1920,1915,1920,35800
20210611,1207,1920,1920,1915,1920,13885
20210611,1208,1920,1920,1915,1920,2063
20210611,1209,1915,1920,1915,1920,44910
20210611,1210,1915,1920,1915,1920,3511
20210611,1211,1915,1920,1915,1915,25046
20210611,1212,1920,1920,1915,1920,760
20210611,1213,1920,1920,1915,1920,744
20210611,1214,1920,1920,1915,1920,1335
20210611,1215,1920,1920,1915,1920,34383
20210611,1216,1920,1925,1915,1920,1404291
20210611,1217,1920,1920,1915,1920,1006893
20210611,1218,1920,1920,1915,1920,68631
20210611,1219,1920,1920,1915,1920,8398
20210611,1220,1920,1920,1915,1920,7441
20210611,1221,1920,1920,1915,1915,38456
20210611,1222,1915,1920,1915,1920,13447
20210611,1223,1915,1920,1915,1915,3021
20210611,1224,1920,1920,1920,1920,2184
20210611,1225,1920,1920,1915,1915,17121
20210611,1226,1920,1920,1915,1920,11806
20210611,1227,1915,1920,1915,1920,3574
20210611,1228,1920,1920,1915,1920,22321
20210611,1229,1920,1920,1915,1915,317972
20210611,1230,1920,1920,1915,1920,38960
20210611,1231,1915,1920,1915,1920,14774
20210611,1232,1920,1920,1915,1920,48667
20210611,1233,1915,1920,1915,1920,19
20210611,1234,1920,1920,1915,1920,7714
20210611,1235,1915,1920,1915,1920,10130
20210611,1236,1915,1920,1910,1915,2666077
20210611,1237,1915,1920,1910,1915,105095
20210611,1238,1915,1920,1915,1920,113015
20210611,1239,1920,1920,1915,1915,23840
20210611,1240,1915,1920,1915,1915,34080
20210611,1241,1915,1920,1915,1920,335455
20210611,1242,1920,1920,1910,1915,474905
20210611,1243,1915,1920,1915,1920,261691
20210611,1244,1920,1920,1915,1915,3061
20210611,1245,1915,1920,1915,1915,10900
20210611,1246,1915,1920,1915,1915,19470
20210611,1247,1915,1915,1915,1915,18860
20210611,1248,1920,1920,1915,1915,200
20210611,1249,1920,1920,1915,1915,7338
20210611,1250,1915,1920,1915,1920,84413
20210611,1251,1920,1920,1915,1915,41441
20210611,1252,1920,1920,1915,1915,3385
20210611,1253,1920,1920,1915,1920,90
20210611,1254,1915,1920,1910,1915,518026
20210611,1255,1915,1920,1910,1920,214340
20210611,1256,1920,1920,1915,1920,75979
20210611,1257,1915,1920,1915,1920,1845
20210611,1258,1920,1920,1915,1920,30859
20210611,1259,1920,1920,1910,1910,129582
20210611,1300,1910,1915,1910,1915,15709
20210611,1301,1915,1915,1910,1915,39543
20210611,1302,1915,1915,1910,1915,219602
20210611,1303,1915,1915,1910,1915,16245
20210611,1304,1910,1915,1910,1915,4395
20210611,1305,1915,1915,1910,1915,10611
20210611,1306,1915,1915,1910,1910,26262
20210611,1307,1910,1915,1910,1910,4736
20210611,1308,1910,1915,1910,1915,73047
20210611,1309,1915,1915,1910,1915,6393
20210611,1310,1915,1915,1910,1915,16455
20210611,1311,1915,1915,1910,1915,8774
20210611,1312,1910,1915,1910,1915,68
20210611,1313,1915,1915,1910,1915,8253
20210611,1314,1915,1915,1910,1915,41626
20210611,1315,1915,1915,1910,1915,25589
20210611,1316,1910,1915,1910,1910,28903
20210611,1317,1910,1915,1910,1910,1130591
20210611,1318,1910,1915,1910,1915,164363
20210611,1319,1915,1915,1910,1910,934097
20210611,1320,1910,1915,1910,1910,299118
20210611,1321,1910,1915,1905,1910,4101068
20210611,1322,1910,1915,1910,1910,11436
20210611,1323,1910,1915,1910,1915,27435
20210611,1324,1910,1915,1905,1910,1230791
20210611,1325,1915,1915,1910,1915,21602
20210611,1326,1915,1915,1910,1915,32031
20210611,1327,1910,1915,1910,1915,21093
20210611,1328,1915,1915,1910,1915,12878
20210611,1329,1915,1915,1910,1915,39785
20210611,1330,1910,1915,1910,1910,161947
20210611,1331,1910,1915,1910,1915,168368
20210611,1332,1910,1915,1910,1910,35946
20210611,1333,1915,1915,1910,1915,3329
20210611,1334,1910,1915,1910,1910,176182
20210611,1335,1915,1915,1910,1915,274
20210611,1336,1910,1915,1910,1915,9735
20210611,1337,1915,1915,1910,1915,14326
20210611,1338,1915,1915,1910,1915,38904
20210611,1339,1915,1915,1910,1915,22375
20210611,1340,1915,1915,1910,1915,2582
20210611,1341,1915,1915,1910,1915,16062
20210611,1342,1910,1915,1910,1915,6748
20210611,1343,1915,1915,1910,1915,1274
20210611,1344,1910,1915,1910,1915,40956
20210611,1345,1915,1915,1910,1915,5178
20210611,1346,1910,1915,1910,1915,20553
20210611,1347,1910,1915,1910,1915,1754
20210611,1348,1915,1915,1910,1910,14219
20210611,1349,1915,1915,1910,1910,3558
20210611,1350,1915,1915,1910,1915,3112
20210611,1351,1910,1915,1910,1915,630
20210611,1352,1910,1915,1910,1915,35065
20210611,1353,1910,1915,1910,1910,11147
20210611,1354,1910,1915,1910,1915,16136
20210611,1355,1910,1915,1910,1915,4512
20210611,1356,1915,1915,1910,1915,1551
20210611,1357,1910,1915,1910,1915,136307
20210611,1358,1915,1920,1915,1920,2088620
20210611,1359,1915,1920,1910,1915,531176
20210611,1400,1915,1915,1910,1910,23417
20210611,1401,1915,1915,1910,1915,37467
20210611,1402,1915,1920,1910,1915,550589
20210611,1403,1915,1915,1910,1915,268735
20210611,1404,1915,1915,1910,1915,19047
20210611,1405,1910,1915,1910,1915,5210
20210611,1406,1910,1915,1910,1910,5652
20210611,1407,1915,1915,1910,1910,23219
20210611,1408,1910,1915,1910,1915,27788
20210611,1409,1915,1915,1910,1910,333
20210611,1410,1915,1915,1910,1915,560
20210611,1411,1915,1915,1910,1915,6149
20210611,1412,1915,1915,1910,1915,2463
20210611,1413,1910,1915,1910,1910,2766
20210611,1414,1915,1915,1910,1915,166389
20210611,1415,1915,1915,1910,1915,5874
20210611,1416,1915,1915,1910,1915,2099
20210611,1417,1915,1915,1910,1910,206904
20210611,1418,1915,1915,1910,1915,11410
20210611,1419,1915,1915,1915,1915,3175
20210611,1420,1915,1915,1910,1915,5753
20210611,1421,1910,1915,1905,1910,2887033
20210611,1422,1910,1910,1905,1910,243854
20210611,1423,1910,1910,1905,1910,32522
20210611,1424,1910,1915,1905,1910,928286
20210611,1425,1905,1915,1905,1915,85301
20210611,1426,1910,1910,1905,1905,329247
20210611,1427,1910,1915,1910,1915,597080
20210611,1428,1910,1910,1905,1910,200313
20210611,1429,1905,1910,1905,1910,189856
20210611,1430,1910,1910,1905,1910,154368
20210611,1431,1910,1915,1905,1910,401653
20210611,1432,1910,1915,1910,1910,112387
20210611,1433,1910,1915,1910,1915,29648
20210611,1434,1915,1915,1910,1915,54816
20210611,1435,1910,1915,1910,1910,54930
20210611,1436,1910,1915,1910,1915,557224
20210611,1437,1915,1915,1910,1910,54514
20210611,1438,1910,1915,1910,1910,27344
20210611,1439,1910,1915,1910,1915,9363
20210611,1440,1910,1915,1910,1910,106533
20210611,1441,1915,1915,1910,1915,867480
20210611,1442,1910,1915,1910,1910,14250
20210611,1443,1910,1915,1910,1910,16832
20210611,1444,1910,1915,1905,1910,194487
20210611,1445,1905,1910,1905,1910,12373
20210611,1446,1910,1910,1905,1910,9117
20210611,1447,1910,1910,1905,1910,23326
20210611,1448,1905,1910,1905,1910,788160
20210611,1449,1910,1915,1905,1910,207516
20210611,1450,1910,1910,1905,1910,173995
20210611,1451,1910,1910,1905,1910,13448
20210611,1452,1910,1910,1905,1910,31907
20210611,1453,1910,1910,1905,1910,25270
20210611,1454,1910,1915,1905,1910,226967
20210611,1455,1915,1915,1910,1915,26870
20210611,1456,1915,1915,1910,1915,9058
20210611,1457,1915,1915,1910,1915,4677
20210611,1458,1915,1915,1910,1915,20874
20210611,1459,1910,1915,1910,1915,63142
20210611,1500,1915,1915,1910,1910,24784
20210611,1501,1910,1915,1910,1915,46208
20210611,1502,1910,1915,1910,1915,9241
20210611,1503,1910,1915,1910,1915,159745
20210611,1504,1915,1915,1910,1915,138220
20210611,1505,1910,1915,1905,1905,991138
20210611,1506,1910,1915,1905,1910,103745
20210611,1507,1910,1915,1905,1910,233085
20210611,1508,1910,1910,1905,1910,25441
20210611,1509,1905,1910,1905,1910,47016
20210611,1510,1905,1910,1905,1910,61189
20210611,1511,1910,1910,1905,1910,37359
20210611,1512,1905,1910,1905,1910,42659
20210611,1513,1910,1910,1905,1910,171359
20210611,1514,1910,1910,1905,1905,58880
20210611,1515,1905,1910,1905,1910,966198
20210611,1516,1910,1910,1905,1905,259401
20210611,1517,1910,1910,1905,1910,163233
20210611,1518,1910,1910,1905,1910,56876
20210611,1519,1910,1910,1905,1910,86295
20210611,1520,1910,1910,1905,1910,643364
20210611,1530,1910,1910,1910,1910,2643556