날짜,시간,시가,고가,저가,종가,거래량
20210603,0901,28240,28285,28220,28285,454452
20210603,0902,28275,28335,28275,28295,347897
20210603,0903,28290,28345,28285,28340,217184
20210603,0904,28345,28355,28290,28315,257415
20210603,0905,28320,28345,28300,28305,201223
20210603,0906,28305,28315,28260,28275,104851
20210603,0907,28275,28285,28245,28280,61908
20210603,0908,28280,28370,28280,28365,265098
20210603,0909,28365,28390,28360,28370,200906
20210603,0910,28370,28435,28370,28400,391455
20210603,0911,28400,28415,28365,28375,119607
20210603,0912,28375,28410,28375,28410,71614
20210603,0913,28410,28455,28405,28450,287983
20210603,0914,28455,28470,28440,28460,245399
20210603,0915,28460,28485,28435,28440,159538
20210603,0916,28435,28470,28430,28470,80538
20210603,0917,28465,28490,28460,28480,164011
20210603,0918,28480,28515,28480,28505,322997
20210603,0919,28510,28535,28510,28530,187196
20210603,0920,28530,28535,28485,28485,143455
20210603,0921,28490,28520,28475,28495,103841
20210603,0922,28500,28505,28450,28455,154829
20210603,0923,28460,28505,28455,28500,82860
20210603,0924,28505,28530,28490,28500,118121
20210603,0925,28500,28515,28470,28480,88178
20210603,0926,28480,28500,28470,28480,40346
20210603,0927,28470,28515,28470,28505,113579
20210603,0928,28510,28540,28505,28510,215232
20210603,0929,28510,28530,28495,28525,50076
20210603,0930,28525,28540,28520,28520,53731
20210603,0931,28525,28580,28525,28540,420945
20210603,0932,28540,28545,28475,28495,155775
20210603,0933,28500,28515,28480,28485,66194
20210603,0934,28485,28490,28455,28465,50814
20210603,0935,28465,28480,28450,28460,113262
20210603,0936,28470,28505,28460,28490,32364
20210603,0937,28500,28505,28475,28490,45147
20210603,0938,28490,28515,28475,28485,60575
20210603,0939,28490,28520,28490,28510,71534
20210603,0940,28500,28520,28495,28515,56372
20210603,0941,28510,28525,28500,28505,44794
20210603,0942,28505,28555,28505,28550,137786
20210603,0943,28545,28545,28520,28535,49765
20210603,0944,28540,28570,28535,28560,83147
20210603,0945,28560,28565,28540,28550,35659
20210603,0946,28545,28550,28525,28530,51019
20210603,0947,28530,28535,28505,28515,50639
20210603,0948,28525,28545,28520,28530,38178
20210603,0949,28530,28560,28525,28555,91423
20210603,0950,28555,28560,28545,28555,29610
20210603,0951,28560,28565,28535,28555,50328
20210603,0952,28555,28565,28535,28540,24776
20210603,0953,28540,28570,28540,28565,35252
20210603,0954,28560,28595,28560,28595,131956
20210603,0955,28590,28610,28590,28600,199992
20210603,0956,28595,28615,28585,28610,87077
20210603,0957,28610,28635,28610,28630,168230
20210603,0958,28625,28640,28610,28625,51044
20210603,0959,28620,28625,28585,28590,80553
20210603,1000,28590,28610,28590,28595,46729
20210603,1001,28600,28605,28555,28555,82695
20210603,1002,28555,28565,28545,28550,54527
20210603,1003,28555,28575,28550,28570,41506
20210603,1004,28570,28575,28545,28550,60582
20210603,1005,28550,28555,28530,28550,45472
20210603,1006,28545,28555,28525,28550,47468
20210603,1007,28550,28575,28540,28565,44871
20210603,1008,28565,28590,28560,28580,66844
20210603,1009,28585,28590,28525,28525,60446
20210603,1010,28525,28560,28525,28550,42248
20210603,1011,28545,28565,28540,28560,13301
20210603,1012,28555,28570,28555,28565,8991
20210603,1013,28565,28570,28540,28540,31581
20210603,1014,28540,28555,28525,28535,55999
20210603,1015,28535,28540,28510,28510,82602
20210603,1016,28510,28530,28500,28515,79641
20210603,1017,28525,28535,28490,28490,66271
20210603,1018,28495,28510,28485,28505,27538
20210603,1019,28500,28510,28485,28505,39674
20210603,1020,28500,28515,28490,28495,27968
20210603,1021,28500,28550,28500,28545,57797
20210603,1022,28545,28575,28545,28555,58543
20210603,1023,28555,28565,28545,28565,47310
20210603,1024,28565,28565,28540,28540,72919
20210603,1025,28545,28550,28525,28525,15902
20210603,1026,28530,28550,28525,28545,15952
20210603,1027,28550,28565,28540,28565,37401
20210603,1028,28560,28560,28540,28545,22432
20210603,1029,28545,28555,28535,28550,15438
20210603,1030,28550,28555,28545,28550,18654
20210603,1031,28545,28550,28520,28545,45944
20210603,1032,28540,28580,28540,28575,66358
20210603,1033,28580,28580,28565,28575,25905
20210603,1034,28575,28585,28560,28570,39765
20210603,1035,28570,28575,28535,28545,38012
20210603,1036,28540,28565,28540,28555,27887
20210603,1037,28560,28585,28555,28570,48923
20210603,1038,28575,28585,28565,28585,27449
20210603,1039,28585,28620,28580,28620,237300
20210603,1040,28620,28630,28610,28615,164432
20210603,1041,28615,28630,28600,28600,50832
20210603,1042,28610,28610,28590,28590,24121
20210603,1043,28600,28610,28590,28590,19999
20210603,1044,28590,28620,28590,28620,36788
20210603,1045,28615,28635,28610,28630,76368
20210603,1046,28635,28640,28615,28615,65033
20210603,1047,28620,28650,28620,28645,58323
20210603,1048,28650,28650,28620,28625,47352
20210603,1049,28625,28640,28620,28625,19418
20210603,1050,28625,28625,28595,28595,56083
20210603,1051,28595,28605,28575,28585,46016
20210603,1052,28585,28590,28575,28590,27722
20210603,1053,28590,28605,28585,28605,25256
20210603,1054,28605,28645,28600,28645,65352
20210603,1055,28635,28670,28635,28665,176609
20210603,1056,28670,28675,28640,28655,61184
20210603,1057,28655,28675,28645,28655,40607
20210603,1058,28655,28680,28655,28665,38833
20210603,1059,28665,28695,28665,28690,117685
20210603,1100,28690,28695,28670,28680,48293
20210603,1101,28680,28700,28655,28685,139164
20210603,1102,28680,28700,28675,28675,34173
20210603,1103,28675,28700,28675,28680,33489
20210603,1104,28680,28695,28660,28665,28918
20210603,1105,28665,28685,28655,28685,22389
20210603,1106,28680,28700,28680,28690,55980
20210603,1107,28685,28700,28680,28690,24913
20210603,1108,28690,28700,28680,28700,62029
20210603,1109,28700,28700,28675,28675,47682
20210603,1110,28675,28690,28670,28675,18524
20210603,1111,28675,28695,28675,28675,8236
20210603,1112,28680,28680,28660,28670,55938
20210603,1113,28675,28695,28670,28680,17873
20210603,1114,28680,28680,28655,28665,41232
20210603,1115,28665,28690,28665,28680,32193
20210603,1116,28680,28695,28665,28665,18570
20210603,1117,28670,28675,28655,28675,15164
20210603,1118,28675,28680,28665,28670,6336
20210603,1119,28670,28670,28655,28655,16535
20210603,1120,28660,28690,28650,28675,79176
20210603,1121,28670,28685,28670,28675,5837
20210603,1122,28675,28700,28670,28700,122854
20210603,1123,28700,28700,28680,28695,28412
20210603,1124,28700,28715,28675,28685,151791
20210603,1125,28690,28695,28675,28690,15494
20210603,1126,28690,28700,28685,28685,12970
20210603,1127,28685,28715,28685,28690,29387
20210603,1128,28695,28700,28690,28700,11508
20210603,1129,28700,28710,28685,28685,39376
20210603,1130,28690,28690,28670,28680,40897
20210603,1131,28680,28685,28665,28675,46560
20210603,1132,28670,28680,28660,28665,11782
20210603,1133,28665,28675,28660,28670,7809
20210603,1134,28670,28670,28640,28640,63004
20210603,1135,28640,28650,28630,28645,38328
20210603,1136,28640,28645,28615,28630,34559
20210603,1137,28630,28645,28625,28630,12996
20210603,1138,28640,28640,28615,28625,20229
20210603,1139,28625,28625,28605,28610,20899
20210603,1140,28610,28620,28595,28620,33326
20210603,1141,28610,28630,28605,28625,24840
20210603,1142,28620,28625,28610,28625,13948
20210603,1143,28620,28630,28615,28630,9357
20210603,1144,28625,28640,28625,28625,24997
20210603,1145,28630,28645,28625,28630,10195
20210603,1146,28630,28660,28630,28655,36543
20210603,1147,28655,28670,28650,28665,25276
20210603,1148,28665,28670,28650,28665,10295
20210603,1149,28665,28670,28655,28655,9318
20210603,1150,28660,28660,28650,28650,18984
20210603,1151,28650,28660,28645,28660,5834
20210603,1152,28660,28670,28655,28660,9118
20210603,1153,28660,28660,28635,28645,18011
20210603,1154,28650,28655,28640,28640,7995
20210603,1155,28640,28665,28635,28660,8894
20210603,1156,28660,28675,28655,28670,21982
20210603,1157,28675,28690,28665,28690,77667
20210603,1158,28695,28700,28685,28695,36171
20210603,1159,28700,28700,28685,28695,11740
20210603,1200,28690,28695,28680,28685,9047
20210603,1201,28690,28710,28685,28705,89685
20210603,1202,28705,28715,28700,28705,70274
20210603,1203,28705,28715,28705,28715,24209
20210603,1204,28710,28720,28690,28705,39626
20210603,1205,28705,28705,28670,28680,19607
20210603,1206,28675,28705,28670,28685,40379
20210603,1207,28680,28690,28665,28680,36371
20210603,1208,28685,28685,28670,28680,8083
20210603,1209,28680,28690,28670,28680,14046
20210603,1210,28675,28690,28670,28680,2919
20210603,1211,28680,28690,28670,28670,8596
20210603,1212,28675,28685,28665,28680,6448
20210603,1213,28685,28695,28670,28695,10090
20210603,1214,28690,28700,28685,28695,43910
20210603,1215,28690,28700,28685,28695,7306
20210603,1216,28695,28720,28695,28710,148927
20210603,1217,28715,28725,28710,28725,48111
20210603,1218,28730,28750,28730,28750,158813
20210603,1219,28745,28750,28735,28745,36865
20210603,1220,28740,28760,28735,28760,55598
20210603,1221,28755,28775,28745,28775,67551
20210603,1222,28775,28780,28755,28780,43617
20210603,1223,28775,28785,28760,28765,49327
20210603,1224,28765,28785,28765,28765,25394
20210603,1225,28770,28785,28760,28780,22584
20210603,1226,28780,28785,28760,28775,50047
20210603,1227,28775,28780,28765,28765,50321
20210603,1228,28770,28780,28760,28765,7403
20210603,1229,28760,28780,28755,28775,22916
20210603,1230,28775,28780,28760,28760,13654
20210603,1231,28765,28780,28760,28765,4788
20210603,1232,28770,28775,28755,28760,11796
20210603,1233,28765,28780,28760,28770,13987
20210603,1234,28770,28770,28755,28765,11431
20210603,1235,28765,28780,28765,28775,18506
20210603,1236,28780,28790,28775,28790,39142
20210603,1237,28785,28795,28785,28795,31041
20210603,1238,28795,28800,28770,28780,58656
20210603,1239,28785,28805,28780,28785,219777
20210603,1240,28785,28790,28780,28785,15389
20210603,1241,28780,28795,28780,28790,6944
20210603,1242,28790,28800,28780,28785,9771
20210603,1243,28790,28790,28770,28775,39705
20210603,1244,28770,28785,28770,28775,19252
20210603,1245,28770,28785,28770,28785,6031
20210603,1246,28780,28790,28780,28780,27688
20210603,1247,28785,28785,28775,28775,24927
20210603,1248,28770,28775,28765,28775,29313
20210603,1249,28775,28795,28775,28780,15460
20210603,1250,28785,28800,28780,28785,30821
20210603,1251,28790,28790,28775,28780,21945
20210603,1252,28780,28790,28775,28785,25322
20210603,1253,28790,28790,28775,28780,3685
20210603,1254,28780,28780,28765,28775,33676
20210603,1255,28770,28785,28770,28775,24986
20210603,1256,28775,28785,28775,28775,4306
20210603,1257,28785,28790,28775,28790,15742
20210603,1258,28795,28810,28785,28800,98530
20210603,1259,28790,28805,28790,28800,20600
20210603,1300,28805,28805,28795,28800,19222
20210603,1301,28800,28805,28795,28795,38736
20210603,1302,28795,28800,28790,28795,11563
20210603,1303,28795,28810,28790,28805,80164
20210603,1304,28805,28815,28800,28810,56124
20210603,1305,28810,28830,28810,28815,63474
20210603,1306,28815,28825,28810,28825,38875
20210603,1307,28820,28825,28815,28815,36179
20210603,1308,28815,28840,28810,28835,58544
20210603,1309,28835,28840,28825,28830,41193
20210603,1310,28830,28850,28830,28840,41753
20210603,1311,28845,28850,28825,28830,51944
20210603,1312,28835,28845,28830,28845,11407
20210603,1313,28840,28840,28825,28835,41221
20210603,1314,28835,28835,28810,28815,22900
20210603,1315,28815,28825,28805,28820,40305
20210603,1316,28825,28825,28810,28810,27338
20210603,1317,28810,28810,28790,28795,64513
20210603,1318,28795,28800,28775,28780,39409
20210603,1319,28785,28805,28780,28795,20232
20210603,1320,28800,28805,28795,28805,4084
20210603,1321,28800,28820,28800,28805,46211
20210603,1322,28810,28820,28800,28805,20301
20210603,1323,28810,28830,28810,28825,27818
20210603,1324,28825,28825,28805,28810,7532
20210603,1325,28815,28815,28810,28810,1437
20210603,1326,28810,28820,28810,28820,14239
20210603,1327,28815,28815,28805,28810,16561
20210603,1328,28810,28815,28795,28805,49456
20210603,1329,28800,28810,28800,28800,20601
20210603,1330,28800,28805,28795,28805,8543
20210603,1331,28805,28820,28800,28800,33547
20210603,1332,28800,28805,28790,28805,18787
20210603,1333,28795,28825,28795,28820,41563
20210603,1334,28820,28820,28800,28810,6066
20210603,1335,28805,28820,28800,28800,8704
20210603,1336,28805,28815,28800,28815,11060
20210603,1337,28820,28830,28810,28830,26696
20210603,1338,28825,28825,28815,28820,6602
20210603,1339,28820,28825,28815,28825,7354
20210603,1340,28825,28825,28810,28810,14330
20210603,1341,28805,28815,28800,28810,15070
20210603,1342,28805,28815,28805,28815,11379
20210603,1343,28820,28820,28810,28815,7480
20210603,1344,28815,28815,28800,28800,17272
20210603,1345,28800,28810,28800,28805,2901
20210603,1346,28800,28810,28800,28805,10984
20210603,1347,28805,28805,28785,28790,52923
20210603,1348,28785,28785,28750,28750,77870
20210603,1349,28750,28770,28745,28770,19674
20210603,1350,28775,28780,28755,28755,25672
20210603,1351,28755,28775,28755,28775,22212
20210603,1352,28775,28780,28760,28780,20819
20210603,1353,28780,28795,28775,28780,20184
20210603,1354,28780,28780,28765,28770,6165
20210603,1355,28770,28775,28755,28770,16591
20210603,1356,28770,28775,28755,28755,8787
20210603,1357,28760,28775,28755,28770,10451
20210603,1358,28765,28775,28760,28770,5932
20210603,1359,28770,28775,28760,28765,4202
20210603,1400,28765,28765,28745,28755,30430
20210603,1401,28750,28750,28725,28730,38041
20210603,1402,28730,28750,28730,28750,18522
20210603,1403,28750,28770,28740,28765,22218
20210603,1404,28765,28775,28755,28775,26276
20210603,1405,28775,28775,28760,28760,25875
20210603,1406,28760,28765,28750,28760,17504
20210603,1407,28760,28760,28735,28745,12549
20210603,1408,28745,28760,28745,28755,21254
20210603,1409,28755,28765,28745,28760,8094
20210603,1410,28755,28760,28750,28760,14349
20210603,1411,28760,28775,28755,28765,22672
20210603,1412,28765,28765,28750,28755,7740
20210603,1413,28755,28755,28735,28745,19992
20210603,1414,28745,28760,28745,28755,8834
20210603,1415,28760,28775,28750,28775,21911
20210603,1416,28770,28775,28765,28775,11099
20210603,1417,28775,28785,28770,28785,41989
20210603,1418,28785,28795,28780,28795,36591
20210603,1419,28790,28805,28785,28800,45484
20210603,1420,28800,28815,28795,28810,74561
20210603,1421,28810,28810,28800,28800,13208
20210603,1422,28800,28800,28785,28800,107018
20210603,1423,28800,28815,28800,28805,17222
20210603,1424,28810,28810,28790,28790,19897
20210603,1425,28790,28795,28770,28770,38490
20210603,1426,28770,28780,28765,28770,15179
20210603,1427,28770,28785,28770,28780,6735
20210603,1428,28780,28785,28770,28775,13772
20210603,1429,28775,28775,28765,28770,19148
20210603,1430,28775,28785,28750,28750,19208
20210603,1431,28750,28750,28725,28730,108575
20210603,1432,28730,28730,28705,28715,51019
20210603,1433,28705,28710,28695,28695,57086
20210603,1434,28690,28715,28680,28715,31335
20210603,1435,28710,28725,28700,28710,21012
20210603,1436,28710,28725,28705,28705,24616
20210603,1437,28705,28715,28695,28710,14482
20210603,1438,28710,28710,28680,28695,47569
20210603,1439,28690,28695,28675,28685,21676
20210603,1440,28680,28700,28675,28700,21133
20210603,1441,28700,28700,28675,28690,56098
20210603,1442,28685,28685,28660,28665,36221
20210603,1443,28665,28685,28655,28670,15820
20210603,1444,28675,28680,28660,28670,14373
20210603,1445,28670,28675,28665,28665,8567
20210603,1446,28670,28690,28660,28685,45945
20210603,1447,28680,28705,28680,28690,35009
20210603,1448,28685,28700,28675,28690,23026
20210603,1449,28695,28700,28660,28670,46311
20210603,1450,28660,28685,28660,28675,15395
20210603,1451,28675,28685,28660,28685,15064
20210603,1452,28680,28685,28675,28685,8582
20210603,1453,28680,28685,28665,28670,6681
20210603,1454,28670,28675,28655,28655,25192
20210603,1455,28660,28690,28655,28685,34260
20210603,1456,28690,28705,28680,28700,56850
20210603,1457,28705,28705,28685,28690,21248
20210603,1458,28695,28705,28690,28700,22490
20210603,1459,28695,28705,28690,28705,13813
20210603,1500,28700,28720,28695,28715,31169
20210603,1501,28715,28735,28710,28735,68808
20210603,1502,28735,28735,28720,28730,25387
20210603,1503,28725,28725,28710,28710,25119
20210603,1504,28710,28725,28710,28715,11292
20210603,1505,28725,28730,28705,28710,35362
20210603,1506,28710,28725,28705,28715,9947
20210603,1507,28715,28720,28700,28715,14678
20210603,1508,28715,28725,28710,28725,24355
20210603,1509,28730,28735,28720,28720,19708
20210603,1510,28725,28745,28720,28740,67529
20210603,1511,28740,28740,28725,28735,59479
20210603,1512,28730,28735,28710,28715,37786
20210603,1513,28710,28715,28695,28705,128490
20210603,1514,28705,28720,28705,28705,47753
20210603,1515,28705,28720,28705,28715,17467
20210603,1516,28715,28715,28695,28695,17646
20210603,1517,28695,28710,28685,28705,29182
20210603,1518,28710,28710,28695,28705,29827
20210603,1519,28700,28705,28690,28700,17515
20210603,1520,28695,28695,28680,28685,71578
20210603,1530,28645,28645,28645,28645,206494