날짜,시간,시가,고가,저가,종가,거래량
20210602,0901,28185,28205,28110,28150,295053
20210602,0902,28135,28175,28110,28135,89072
20210602,0903,28135,28190,28115,28190,144582
20210602,0904,28185,28305,28185,28300,506904
20210602,0905,28295,28320,28250,28255,170655
20210602,0906,28260,28275,28195,28235,129513
20210602,0907,28240,28240,28175,28190,89008
20210602,0908,28180,28220,28180,28215,58290
20210602,0909,28205,28250,28180,28245,71245
20210602,0910,28250,28265,28230,28255,97235
20210602,0911,28255,28275,28220,28240,123055
20210602,0912,28240,28295,28240,28275,140865
20210602,0913,28275,28315,28260,28300,137510
20210602,0914,28300,28340,28280,28285,160027
20210602,0915,28280,28300,28255,28280,80872
20210602,0916,28270,28335,28270,28285,137372
20210602,0917,28290,28300,28285,28285,52144
20210602,0918,28290,28325,28290,28325,120252
20210602,0919,28325,28385,28325,28370,294766
20210602,0920,28375,28415,28375,28385,273030
20210602,0921,28380,28420,28380,28420,105745
20210602,0922,28425,28425,28370,28390,122327
20210602,0923,28395,28420,28390,28400,125607
20210602,0924,28405,28440,28400,28400,131126
20210602,0925,28400,28415,28370,28390,93315
20210602,0926,28390,28415,28360,28370,130528
20210602,0927,28370,28395,28355,28395,71084
20210602,0928,28400,28430,28400,28415,83321
20210602,0929,28415,28420,28380,28400,72644
20210602,0930,28405,28420,28385,28400,62349
20210602,0931,28395,28455,28380,28435,241849
20210602,0932,28435,28435,28365,28380,139241
20210602,0933,28380,28400,28375,28400,53736
20210602,0934,28400,28405,28370,28390,39631
20210602,0935,28395,28425,28390,28425,78361
20210602,0936,28430,28450,28410,28420,62999
20210602,0937,28420,28430,28395,28395,58471
20210602,0938,28400,28425,28390,28420,44850
20210602,0939,28420,28445,28405,28430,92596
20210602,0940,28430,28445,28420,28435,53142
20210602,0941,28435,28440,28400,28430,43256
20210602,0942,28425,28430,28410,28430,16585
20210602,0943,28430,28470,28430,28455,210878
20210602,0944,28460,28490,28460,28465,153736
20210602,0945,28465,28490,28465,28480,52750
20210602,0946,28485,28495,28455,28470,66307
20210602,0947,28475,28490,28460,28475,48261
20210602,0948,28470,28485,28460,28470,40799
20210602,0949,28470,28490,28450,28450,119038
20210602,0950,28455,28460,28440,28460,54458
20210602,0951,28455,28490,28455,28470,51535
20210602,0952,28475,28480,28455,28460,38427
20210602,0953,28465,28465,28435,28455,60982
20210602,0954,28450,28480,28450,28465,26987
20210602,0955,28460,28480,28460,28475,27626
20210602,0956,28470,28485,28465,28480,61900
20210602,0957,28480,28485,28465,28475,19543
20210602,0958,28480,28500,28455,28465,141666
20210602,0959,28470,28470,28440,28455,54079
20210602,1000,28460,28480,28455,28460,74785
20210602,1001,28455,28470,28435,28460,55131
20210602,1002,28465,28465,28435,28445,60961
20210602,1003,28445,28475,28440,28470,38265
20210602,1004,28475,28475,28435,28440,40051
20210602,1005,28450,28450,28430,28440,12583
20210602,1006,28445,28450,28400,28410,104356
20210602,1007,28405,28425,28380,28385,128424
20210602,1008,28390,28395,28355,28360,70253
20210602,1009,28355,28385,28345,28380,83440
20210602,1010,28380,28385,28365,28380,27344
20210602,1011,28380,28425,28370,28415,72635
20210602,1012,28420,28435,28410,28420,40826
20210602,1013,28410,28420,28395,28415,37886
20210602,1014,28420,28435,28410,28410,36547
20210602,1015,28420,28440,28405,28430,32456
20210602,1016,28435,28440,28420,28430,42477
20210602,1017,28425,28450,28425,28430,84262
20210602,1018,28430,28440,28410,28440,34965
20210602,1019,28440,28465,28435,28460,140134
20210602,1020,28460,28470,28435,28445,77050
20210602,1021,28445,28460,28435,28435,20927
20210602,1022,28435,28435,28405,28415,46032
20210602,1023,28420,28420,28400,28410,37162
20210602,1024,28420,28420,28380,28400,52851
20210602,1025,28400,28400,28365,28370,67866
20210602,1026,28375,28390,28360,28375,78438
20210602,1027,28380,28400,28370,28370,27903
20210602,1028,28365,28370,28350,28350,28504
20210602,1029,28355,28355,28335,28340,91605
20210602,1030,28345,28345,28310,28315,121976
20210602,1031,28315,28350,28310,28350,85607
20210602,1032,28350,28355,28315,28325,114030
20210602,1033,28320,28330,28305,28320,40145
20210602,1034,28320,28325,28295,28305,80142
20210602,1035,28300,28315,28290,28310,51068
20210602,1036,28310,28330,28305,28305,31625
20210602,1037,28315,28340,28305,28325,51778
20210602,1038,28325,28330,28305,28325,25410
20210602,1039,28325,28340,28320,28325,26903
20210602,1040,28330,28340,28320,28340,27170
20210602,1041,28340,28370,28340,28355,88592
20210602,1042,28355,28365,28350,28350,43046
20210602,1043,28350,28355,28330,28355,100634
20210602,1044,28360,28380,28355,28380,62108
20210602,1045,28375,28400,28365,28390,111130
20210602,1046,28390,28395,28375,28380,32123
20210602,1047,28385,28390,28350,28350,40961
20210602,1048,28355,28360,28325,28335,58409
20210602,1049,28330,28345,28325,28335,47587
20210602,1050,28335,28345,28320,28340,21539
20210602,1051,28340,28370,28340,28355,25545
20210602,1052,28355,28355,28315,28320,28856
20210602,1053,28320,28320,28300,28305,45475
20210602,1054,28305,28335,28290,28330,69159
20210602,1055,28330,28335,28320,28325,19840
20210602,1056,28330,28340,28325,28325,13306
20210602,1057,28320,28340,28305,28330,44455
20210602,1058,28335,28350,28325,28330,287008
20210602,1059,28335,28335,28295,28310,61324
20210602,1100,28310,28315,28295,28305,51863
20210602,1101,28300,28325,28290,28290,70454
20210602,1102,28290,28290,28240,28250,217975
20210602,1103,28250,28255,28215,28225,71438
20210602,1104,28220,28220,28190,28215,112338
20210602,1105,28215,28240,28215,28230,79323
20210602,1106,28230,28245,28225,28240,74413
20210602,1107,28245,28245,28220,28220,31412
20210602,1108,28230,28235,28215,28230,44855
20210602,1109,28230,28250,28225,28250,32592
20210602,1110,28250,28270,28235,28265,62804
20210602,1111,28270,28280,28265,28280,68636
20210602,1112,28285,28290,28270,28280,28933
20210602,1113,28280,28285,28270,28275,19169
20210602,1114,28275,28285,28260,28285,18429
20210602,1115,28275,28300,28275,28300,96642
20210602,1116,28300,28305,28275,28280,26009
20210602,1117,28275,28275,28245,28250,47829
20210602,1118,28250,28260,28240,28250,31208
20210602,1119,28250,28255,28240,28245,24420
20210602,1120,28240,28245,28230,28240,27176
20210602,1121,28240,28280,28230,28280,44989
20210602,1122,28280,28280,28270,28270,18777
20210602,1123,28265,28270,28255,28265,17183
20210602,1124,28265,28270,28245,28270,12453
20210602,1125,28270,28285,28255,28255,19414
20210602,1126,28255,28275,28240,28260,15630
20210602,1127,28265,28275,28255,28275,9133
20210602,1128,28280,28280,28255,28265,19784
20210602,1129,28270,28275,28255,28275,20286
20210602,1130,28270,28275,28245,28250,28389
20210602,1131,28250,28275,28240,28265,18863
20210602,1132,28260,28260,28245,28260,23001
20210602,1133,28260,28270,28250,28255,13032
20210602,1134,28260,28260,28250,28250,18618
20210602,1135,28245,28250,28220,28225,69653
20210602,1136,28230,28250,28230,28245,12372
20210602,1137,28235,28240,28220,28230,16114
20210602,1138,28230,28250,28230,28245,21123
20210602,1139,28245,28255,28245,28250,10566
20210602,1140,28250,28250,28235,28245,11887
20210602,1141,28245,28255,28240,28245,19271
20210602,1142,28235,28250,28230,28245,4828
20210602,1143,28245,28265,28240,28260,16567
20210602,1144,28260,28280,28255,28270,31064
20210602,1145,28275,28275,28260,28260,15856
20210602,1146,28255,28255,28230,28235,38879
20210602,1147,28230,28230,28195,28205,95408
20210602,1148,28200,28210,28190,28210,32376
20210602,1149,28205,28210,28180,28185,64391
20210602,1150,28185,28190,28165,28185,78041
20210602,1151,28180,28185,28140,28145,99577
20210602,1152,28140,28145,28120,28135,79102
20210602,1153,28135,28155,28130,28145,24216
20210602,1154,28140,28145,28115,28120,110441
20210602,1155,28120,28130,28100,28105,97370
20210602,1156,28105,28110,28090,28090,154729
20210602,1157,28090,28100,28085,28090,27649
20210602,1158,28100,28110,28085,28090,55600
20210602,1159,28090,28095,28075,28080,36265
20210602,1200,28075,28085,28065,28080,56866
20210602,1201,28080,28115,28075,28110,136624
20210602,1202,28110,28120,28105,28110,89552
20210602,1203,28110,28130,28105,28120,68423
20210602,1204,28125,28130,28120,28125,15386
20210602,1205,28125,28140,28110,28140,26012
20210602,1206,28135,28155,28130,28155,44570
20210602,1207,28155,28155,28140,28145,26648
20210602,1208,28145,28160,28140,28155,31052
20210602,1209,28155,28180,28155,28165,53337
20210602,1210,28160,28180,28160,28175,22950
20210602,1211,28175,28195,28170,28180,44995
20210602,1212,28185,28200,28170,28190,50924
20210602,1213,28190,28205,28180,28185,47728
20210602,1214,28185,28195,28185,28190,8123
20210602,1215,28190,28215,28190,28200,30801
20210602,1216,28205,28210,28195,28200,41627
20210602,1217,28200,28220,28200,28215,25797
20210602,1218,28220,28235,28215,28225,41427
20210602,1219,28225,28230,28205,28210,29574
20210602,1220,28210,28210,28195,28195,15122
20210602,1221,28195,28205,28185,28200,30468
20210602,1222,28200,28215,28195,28210,11364
20210602,1223,28210,28215,28195,28195,9608
20210602,1224,28195,28205,28190,28195,19484
20210602,1225,28195,28215,28195,28205,24116
20210602,1226,28205,28210,28195,28195,26983
20210602,1227,28200,28200,28160,28165,42022
20210602,1228,28160,28170,28145,28155,28011
20210602,1229,28155,28180,28155,28165,11173
20210602,1230,28160,28170,28140,28145,38185
20210602,1231,28145,28150,28125,28125,24599
20210602,1232,28125,28135,28115,28130,66183
20210602,1233,28130,28130,28110,28125,30274
20210602,1234,28125,28155,28110,28150,67154
20210602,1235,28145,28175,28145,28170,47293
20210602,1236,28175,28185,28160,28165,50060
20210602,1237,28165,28175,28155,28170,34800
20210602,1238,28165,28185,28165,28180,22471
20210602,1239,28180,28185,28145,28150,26521
20210602,1240,28155,28155,28125,28135,17267
20210602,1241,28130,28140,28120,28125,16436
20210602,1242,28125,28140,28125,28140,7064
20210602,1243,28140,28160,28140,28160,19907
20210602,1244,28155,28160,28145,28160,6913
20210602,1245,28160,28170,28160,28170,17680
20210602,1246,28165,28180,28160,28170,24997
20210602,1247,28165,28175,28160,28175,15096
20210602,1248,28175,28175,28160,28160,5697
20210602,1249,28160,28160,28150,28155,18752
20210602,1250,28150,28155,28135,28155,10668
20210602,1251,28155,28180,28155,28170,11620
20210602,1252,28175,28180,28165,28165,13898
20210602,1253,28160,28165,28150,28155,7072
20210602,1254,28160,28180,28160,28170,6718
20210602,1255,28165,28180,28165,28180,9527
20210602,1256,28180,28180,28165,28175,15817
20210602,1257,28175,28185,28170,28185,11387
20210602,1258,28185,28220,28185,28215,59700
20210602,1259,28220,28220,28205,28215,14574
20210602,1300,28215,28220,28205,28220,14904
20210602,1301,28210,28220,28205,28210,9096
20210602,1302,28210,28225,28205,28220,23912
20210602,1303,28220,28225,28215,28225,20152
20210602,1304,28220,28235,28220,28235,33014
20210602,1305,28235,28235,28225,28230,7156
20210602,1306,28225,28235,28215,28235,25711
20210602,1307,28230,28250,28230,28240,31411
20210602,1308,28240,28245,28220,28220,25872
20210602,1309,28220,28220,28200,28205,15411
20210602,1310,28205,28210,28190,28200,23175
20210602,1311,28200,28230,28200,28220,6867
20210602,1312,28220,28235,28220,28235,19201
20210602,1313,28235,28235,28205,28210,13571
20210602,1314,28210,28225,28205,28215,7120
20210602,1315,28220,28225,28215,28225,10070
20210602,1316,28225,28260,28225,28255,94647
20210602,1317,28255,28260,28235,28240,22487
20210602,1318,28240,28255,28240,28245,23751
20210602,1319,28250,28255,28245,28250,10792
20210602,1320,28250,28250,28235,28235,10459
20210602,1321,28235,28265,28235,28260,56731
20210602,1322,28260,28260,28230,28240,45521
20210602,1323,28240,28240,28230,28235,15868
20210602,1324,28235,28235,28210,28210,40052
20210602,1325,28210,28220,28205,28210,14539
20210602,1326,28220,28225,28200,28205,6876
20210602,1327,28205,28210,28180,28185,29602
20210602,1328,28185,28195,28180,28185,15738
20210602,1329,28195,28205,28185,28195,19154
20210602,1330,28200,28205,28190,28195,6050
20210602,1331,28195,28210,28180,28200,22515
20210602,1332,28205,28220,28195,28210,8642
20210602,1333,28210,28220,28185,28185,13840
20210602,1334,28185,28200,28180,28190,12777
20210602,1335,28190,28190,28140,28150,87362
20210602,1336,28150,28155,28130,28135,45648
20210602,1337,28135,28145,28130,28140,24494
20210602,1338,28145,28160,28140,28155,23278
20210602,1339,28155,28170,28150,28165,21793
20210602,1340,28165,28175,28155,28170,25489
20210602,1341,28170,28175,28160,28160,13554
20210602,1342,28165,28185,28165,28180,12016
20210602,1343,28180,28180,28165,28180,19757
20210602,1344,28185,28215,28180,28205,33568
20210602,1345,28210,28245,28210,28240,43762
20210602,1346,28240,28250,28230,28240,41738
20210602,1347,28240,28240,28210,28225,16998
20210602,1348,28225,28230,28205,28215,11202
20210602,1349,28210,28210,28195,28200,26711
20210602,1350,28195,28200,28175,28180,11744
20210602,1351,28185,28190,28160,28180,21185
20210602,1352,28180,28185,28160,28170,17256
20210602,1353,28170,28185,28155,28160,38645
20210602,1354,28165,28170,28160,28170,9023
20210602,1355,28175,28180,28160,28165,10297
20210602,1356,28160,28165,28145,28155,52595
20210602,1357,28155,28180,28155,28180,13162
20210602,1358,28180,28195,28170,28180,29657
20210602,1359,28175,28190,28175,28175,5566
20210602,1400,28170,28180,28170,28170,4375
20210602,1401,28170,28200,28170,28170,19912
20210602,1402,28170,28170,28155,28160,19406
20210602,1403,28170,28185,28165,28180,20220
20210602,1404,28180,28190,28160,28165,10425
20210602,1405,28165,28175,28145,28170,25543
20210602,1406,28175,28185,28170,28185,28781
20210602,1407,28180,28205,28170,28170,51535
20210602,1408,28170,28195,28165,28195,23804
20210602,1409,28195,28205,28185,28185,23505
20210602,1410,28185,28220,28185,28220,37045
20210602,1411,28215,28220,28195,28200,16953
20210602,1412,28200,28205,28185,28185,3999
20210602,1413,28180,28185,28170,28175,13324
20210602,1414,28175,28185,28165,28165,11287
20210602,1415,28170,28170,28160,28170,39391
20210602,1416,28170,28185,28170,28175,3870
20210602,1417,28180,28215,28180,28210,26387
20210602,1418,28210,28215,28185,28200,25553
20210602,1419,28195,28200,28180,28185,8331
20210602,1420,28185,28190,28175,28180,5782
20210602,1421,28175,28180,28165,28180,21419
20210602,1422,28185,28195,28175,28195,8084
20210602,1423,28185,28190,28165,28165,8808
20210602,1424,28165,28170,28150,28155,40521
20210602,1425,28155,28155,28120,28130,93582
20210602,1426,28140,28150,28135,28135,37313
20210602,1427,28140,28150,28140,28145,11716
20210602,1428,28150,28165,28140,28165,47673
20210602,1429,28165,28175,28165,28165,9348
20210602,1430,28170,28170,28135,28135,28543
20210602,1431,28140,28145,28120,28140,43464
20210602,1432,28140,28145,28125,28135,6279
20210602,1433,28130,28135,28110,28110,53555
20210602,1434,28110,28140,28110,28135,50851
20210602,1435,28135,28135,28110,28115,21891
20210602,1436,28120,28145,28115,28145,72987
20210602,1437,28140,28160,28140,28145,24470
20210602,1438,28150,28155,28140,28155,4603
20210602,1439,28155,28175,28155,28170,24703
20210602,1440,28160,28165,28145,28160,22149
20210602,1441,28155,28155,28140,28150,6247
20210602,1442,28150,28160,28150,28155,5688
20210602,1443,28160,28160,28140,28140,15116
20210602,1444,28150,28150,28135,28150,9226
20210602,1445,28150,28150,28140,28150,1414
20210602,1446,28155,28170,28155,28165,30554
20210602,1447,28165,28165,28150,28160,12622
20210602,1448,28170,28175,28160,28170,17405
20210602,1449,28170,28175,28165,28175,23507
20210602,1450,28180,28185,28175,28180,15515
20210602,1451,28180,28185,28160,28170,42523
20210602,1452,28170,28170,28155,28160,6616
20210602,1453,28155,28165,28145,28145,11723
20210602,1454,28150,28160,28145,28155,4521
20210602,1455,28155,28165,28140,28140,11945
20210602,1456,28145,28155,28145,28150,875
20210602,1457,28155,28155,28140,28140,7631
20210602,1458,28140,28145,28130,28135,14376
20210602,1459,28140,28140,28130,28140,974
20210602,1500,28135,28140,28125,28125,17107
20210602,1501,28125,28150,28125,28135,8341
20210602,1502,28135,28140,28115,28120,26817
20210602,1503,28115,28120,28110,28115,18649
20210602,1504,28115,28115,28095,28110,81413
20210602,1505,28105,28120,28100,28120,49710
20210602,1506,28115,28130,28110,28110,53357
20210602,1507,28110,28125,28110,28120,25972
20210602,1508,28125,28145,28115,28115,56648
20210602,1509,28110,28135,28110,28120,33469
20210602,1510,28120,28120,28090,28100,65958
20210602,1511,28100,28105,28090,28095,54165
20210602,1512,28095,28105,28090,28100,38704
20210602,1513,28105,28110,28090,28100,42295
20210602,1514,28105,28115,28100,28105,42411
20210602,1515,28110,28110,28095,28105,25445
20210602,1516,28100,28115,28095,28105,37926
20210602,1517,28100,28120,28095,28120,66704
20210602,1518,28115,28120,28105,28105,38955
20210602,1519,28105,28115,28100,28110,69081
20210602,1520,28105,28120,28100,28110,43028
20210602,1530,28125,28125,28125,28125,154236