날짜,시간,시가,고가,저가,종가,거래량
20210614,0901,1905,1910,1905,1905,1632999
20210614,0902,1910,1915,1905,1915,2699780
20210614,0903,1915,1915,1910,1915,75791
20210614,0904,1915,1915,1910,1915,1975330
20210614,0905,1915,1915,1910,1915,156044
20210614,0906,1915,1915,1910,1915,82938
20210614,0907,1915,1920,1910,1915,1785812
20210614,0908,1915,1920,1915,1920,235313
20210614,0909,1915,1920,1915,1920,43545
20210614,0910,1915,1920,1910,1915,2137996
20210614,0911,1915,1920,1910,1910,1062702
20210614,0912,1910,1920,1910,1920,538724
20210614,0913,1915,1920,1915,1915,58587
20210614,0914,1915,1920,1910,1915,499079
20210614,0915,1920,1920,1915,1920,107470
20210614,0916,1915,1920,1910,1910,633800
20210614,0917,1915,1920,1910,1915,118182
20210614,0918,1915,1915,1910,1910,47199
20210614,0919,1910,1915,1910,1915,135947
20210614,0920,1915,1915,1910,1915,46536
20210614,0921,1910,1915,1910,1910,9926
20210614,0922,1915,1915,1910,1915,39760
20210614,0923,1910,1920,1910,1920,964141
20210614,0924,1920,1920,1915,1920,9610
20210614,0925,1915,1920,1910,1915,157611
20210614,0926,1915,1915,1910,1910,35978
20210614,0927,1915,1920,1910,1915,713069
20210614,0928,1920,1920,1910,1910,83317
20210614,0929,1915,1915,1910,1910,57190
20210614,0930,1915,1920,1910,1915,1306495
20210614,0931,1910,1915,1910,1915,45498
20210614,0932,1910,1915,1910,1910,11173
20210614,0933,1910,1915,1910,1915,16537
20210614,0934,1915,1915,1910,1910,24861
20210614,0935,1915,1920,1910,1920,489630
20210614,0936,1920,1920,1915,1915,14649
20210614,0937,1915,1920,1910,1915,162075
20210614,0938,1920,1920,1910,1915,65746
20210614,0939,1915,1915,1910,1915,10764
20210614,0940,1915,1915,1910,1910,3463
20210614,0941,1910,1915,1910,1915,16640
20210614,0942,1910,1920,1910,1920,120350
20210614,0943,1915,1920,1910,1910,96279
20210614,0944,1915,1920,1910,1920,178867
20210614,0945,1915,1920,1915,1920,36741
20210614,0946,1915,1920,1910,1915,59813
20210614,0947,1915,1920,1915,1920,19387
20210614,0948,1920,1920,1915,1920,26326
20210614,0949,1915,1920,1915,1920,6000
20210614,0950,1915,1920,1915,1920,671945
20210614,0951,1920,1925,1915,1920,3911801
20210614,0952,1920,1920,1915,1915,15123
20210614,0953,1920,1920,1915,1920,1360
20210614,0954,1920,1925,1915,1925,600379
20210614,0955,1920,1925,1915,1915,111010
20210614,0956,1915,1925,1915,1920,50536
20210614,0957,1920,1925,1915,1915,175022
20210614,0958,1915,1920,1915,1920,13347
20210614,0959,1920,1920,1915,1920,1254
20210614,1000,1920,1920,1915,1920,39170
20210614,1001,1915,1920,1915,1920,54995
20210614,1002,1915,1920,1915,1920,4506
20210614,1003,1920,1925,1915,1920,413939
20210614,1004,1920,1925,1915,1925,51574
20210614,1005,1920,1925,1920,1925,541109
20210614,1006,1920,1925,1915,1915,583527
20210614,1007,1920,1925,1915,1920,54848
20210614,1008,1925,1925,1920,1920,25418
20210614,1009,1920,1925,1920,1920,5196
20210614,1010,1925,1925,1920,1920,24026
20210614,1011,1925,1925,1920,1920,22651
20210614,1012,1925,1925,1920,1920,60534
20210614,1013,1920,1925,1915,1920,677605
20210614,1014,1920,1920,1915,1915,5830
20210614,1015,1920,1920,1915,1915,16887
20210614,1016,1920,1920,1915,1915,11700
20210614,1017,1920,1920,1915,1915,89736
20210614,1018,1915,1920,1915,1920,31100
20210614,1019,1915,1920,1915,1920,426
20210614,1020,1915,1920,1915,1915,66428
20210614,1021,1915,1920,1915,1915,1527
20210614,1022,1920,1920,1915,1920,97
20210614,1023,1920,1920,1915,1915,120317
20210614,1024,1920,1920,1915,1920,15660
20210614,1025,1920,1920,1915,1920,14416
20210614,1026,1915,1920,1915,1915,9723
20210614,1027,1915,1920,1915,1915,577
20210614,1028,1920,1920,1915,1915,4331
20210614,1029,1915,1920,1915,1915,31695
20210614,1030,1915,1920,1910,1915,1714802
20210614,1031,1915,1920,1910,1915,991923
20210614,1032,1915,1920,1915,1915,133910
20210614,1033,1915,1915,1910,1915,19093
20210614,1034,1915,1915,1910,1910,251866
20210614,1035,1915,1915,1910,1915,8635
20210614,1036,1910,1915,1910,1910,121981
20210614,1037,1915,1920,1910,1910,112984
20210614,1038,1910,1915,1910,1910,4002
20210614,1039,1910,1915,1910,1915,483
20210614,1040,1910,1915,1910,1915,86216
20210614,1041,1920,1920,1915,1920,8159
20210614,1042,1915,1920,1915,1920,6527
20210614,1043,1920,1920,1915,1915,20006
20210614,1044,1915,1920,1915,1915,13033
20210614,1045,1915,1920,1915,1915,17260
20210614,1046,1915,1920,1915,1920,267527
20210614,1047,1920,1920,1915,1920,15
20210614,1048,1920,1920,1915,1920,989
20210614,1049,1915,1920,1915,1920,4119
20210614,1050,1920,1920,1915,1920,41
20210614,1051,1920,1920,1915,1915,33399
20210614,1052,1915,1920,1915,1915,27
20210614,1053,1915,1920,1915,1915,50171
20210614,1054,1915,1920,1915,1920,1945
20210614,1055,1915,1915,1910,1915,883788
20210614,1056,1915,1915,1910,1915,36947
20210614,1057,1915,1920,1915,1915,37603
20210614,1058,1920,1920,1915,1915,64212
20210614,1059,1915,1920,1915,1920,50317
20210614,1100,1915,1920,1915,1915,2548
20210614,1101,1915,1920,1915,1915,19926
20210614,1102,1915,1915,1910,1910,349013
20210614,1103,1910,1915,1910,1910,3171
20210614,1104,1915,1915,1910,1910,42844
20210614,1105,1910,1915,1910,1915,6993
20210614,1106,1915,1915,1910,1915,7178
20210614,1107,1915,1915,1910,1915,143
20210614,1108,1910,1915,1910,1910,10395
20210614,1109,1915,1915,1910,1910,24571
20210614,1110,1915,1915,1910,1915,1246
20210614,1111,1915,1915,1910,1915,4326
20210614,1112,1915,1915,1910,1915,13822
20210614,1113,1915,1915,1910,1910,202570
20210614,1114,1910,1915,1910,1915,10208
20210614,1115,1915,1915,1910,1910,2976
20210614,1116,1915,1915,1910,1915,8264
20210614,1117,1915,1915,1910,1915,1747
20210614,1118,1915,1915,1910,1915,1523
20210614,1119,1910,1915,1910,1915,39
20210614,1120,1915,1915,1910,1915,2210
20210614,1121,1915,1915,1910,1915,61748
20210614,1122,1910,1915,1910,1910,25320
20210614,1123,1910,1915,1905,1910,4466446
20210614,1124,1910,1915,1910,1910,931111
20210614,1125,1910,1915,1910,1915,29188
20210614,1126,1910,1915,1910,1915,21058
20210614,1127,1910,1915,1910,1915,18309
20210614,1128,1915,1915,1910,1915,20
20210614,1129,1915,1915,1910,1910,11647
20210614,1130,1915,1915,1910,1915,5688
20210614,1131,1910,1915,1910,1915,8031
20210614,1132,1915,1915,1910,1915,103021
20210614,1133,1915,1915,1910,1910,6971
20210614,1134,1910,1915,1910,1910,9933
20210614,1135,1910,1915,1910,1915,10913
20210614,1136,1910,1915,1910,1910,56996
20210614,1137,1915,1915,1910,1910,6164
20210614,1138,1910,1915,1910,1910,394
20210614,1139,1910,1915,1910,1915,10533
20210614,1140,1910,1915,1910,1915,5055
20210614,1141,1910,1915,1910,1910,2014
20210614,1142,1910,1915,1910,1915,10005
20210614,1143,1910,1915,1910,1910,28261
20210614,1144,1910,1915,1910,1915,9457
20210614,1145,1915,1915,1910,1910,2728
20210614,1146,1910,1915,1910,1915,14365
20210614,1147,1910,1915,1910,1915,25566
20210614,1148,1910,1915,1910,1910,1103
20210614,1149,1910,1915,1910,1915,3761
20210614,1150,1915,1915,1910,1910,6724
20210614,1151,1915,1915,1910,1910,6402
20210614,1152,1910,1915,1910,1910,1025
20210614,1153,1915,1915,1910,1910,12617
20210614,1154,1915,1915,1910,1910,58005
20210614,1155,1910,1915,1910,1915,21920
20210614,1156,1915,1915,1910,1915,5005
20210614,1157,1915,1915,1910,1915,35639
20210614,1158,1915,1915,1910,1915,3010
20210614,1159,1915,1915,1910,1915,13228
20210614,1200,1915,1915,1910,1910,5874
20210614,1201,1915,1915,1910,1915,2842
20210614,1202,1910,1915,1910,1915,5059
20210614,1203,1915,1915,1910,1910,2653
20210614,1204,1910,1915,1910,1915,1016
20210614,1205,1910,1915,1910,1910,1016
20210614,1206,1915,1915,1910,1915,3491
20210614,1207,1910,1915,1910,1915,4370
20210614,1208,1915,1915,1910,1910,4027
20210614,1209,1915,1915,1910,1915,6105
20210614,1210,1915,1915,1910,1910,1008
20210614,1211,1915,1915,1910,1910,8162
20210614,1212,1915,1915,1915,1915,6466
20210614,1213,1915,1915,1915,1915,2158
20210614,1214,1910,1915,1910,1910,23162
20210614,1215,1910,1915,1910,1915,6559
20210614,1216,1910,1915,1910,1915,5027
20210614,1217,1910,1915,1910,1915,812953
20210614,1218,1915,1915,1910,1915,82464
20210614,1219,1915,1915,1910,1915,8482
20210614,1220,1915,1915,1910,1915,5085
20210614,1221,1915,1915,1910,1910,1559
20210614,1222,1910,1915,1910,1910,15
20210614,1223,1915,1915,1910,1915,403676
20210614,1224,1915,1920,1915,1920,1488943
20210614,1225,1915,1915,1910,1915,140753
20210614,1226,1915,1915,1910,1910,4260
20210614,1227,1915,1915,1910,1915,52
20210614,1228,1915,1915,1910,1915,57
20210614,1229,1915,1915,1910,1915,263
20210614,1230,1910,1915,1910,1910,1810
20210614,1231,1915,1915,1910,1910,6110
20210614,1232,1915,1915,1910,1915,4385
20210614,1233,1915,1915,1910,1915,69138
20210614,1234,1915,1915,1910,1910,7846
20210614,1235,1915,1915,1910,1915,6760
20210614,1236,1915,1915,1910,1915,4013
20210614,1237,1910,1915,1910,1910,1667
20210614,1238,1910,1915,1910,1910,12788
20210614,1239,1910,1915,1910,1910,161
20210614,1240,1910,1915,1910,1915,13793
20210614,1241,1910,1915,1910,1910,2439118
20210614,1242,1910,1910,1905,1910,142100
20210614,1243,1910,1915,1910,1915,4969
20210614,1244,1915,1915,1910,1910,5020
20210614,1245,1915,1915,1910,1915,534
20210614,1246,1915,1915,1910,1915,2677
20210614,1247,1915,1915,1910,1915,31012
20210614,1248,1915,1915,1910,1910,948
20210614,1249,1915,1915,1910,1910,6016
20210614,1250,1915,1915,1910,1910,25916
20210614,1251,1910,1915,1910,1910,26082
20210614,1252,1915,1915,1910,1910,33393
20210614,1253,1910,1915,1910,1910,16357
20210614,1254,1910,1915,1910,1915,10064
20210614,1255,1910,1915,1910,1910,5143
20210614,1256,1910,1915,1910,1915,2175
20210614,1257,1915,1915,1910,1915,6767
20210614,1258,1915,1915,1910,1915,5808
20210614,1259,1915,1915,1910,1910,116646
20210614,1300,1915,1915,1910,1915,4212
20210614,1301,1910,1915,1910,1910,1515
20210614,1302,1910,1915,1910,1910,10989
20210614,1303,1910,1915,1910,1915,10778
20210614,1304,1915,1915,1910,1915,942
20210614,1305,1915,1915,1915,1915,1004
20210614,1306,1910,1915,1910,1915,8732
20210614,1307,1915,1915,1910,1915,1009
20210614,1308,1910,1915,1910,1910,35
20210614,1309,1910,1915,1905,1910,2133283
20210614,1310,1905,1910,1905,1910,32565
20210614,1311,1905,1910,1905,1905,10621
20210614,1312,1910,1910,1905,1910,4389
20210614,1313,1910,1910,1905,1910,20036
20210614,1314,1910,1915,1910,1910,257790
20210614,1315,1910,1915,1910,1915,36863
20210614,1316,1910,1915,1910,1910,96926
20210614,1317,1910,1915,1910,1915,6697
20210614,1318,1915,1915,1910,1915,10235
20210614,1319,1910,1915,1910,1910,63
20210614,1320,1910,1915,1910,1915,208
20210614,1321,1915,1915,1910,1910,13055
20210614,1322,1915,1915,1910,1915,4588
20210614,1323,1915,1915,1910,1910,12066
20210614,1324,1915,1915,1905,1910,224080
20210614,1325,1910,1910,1905,1910,19815
20210614,1326,1910,1910,1905,1910,3153
20210614,1327,1910,1910,1905,1910,918
20210614,1328,1910,1910,1910,1910,46704
20210614,1329,1910,1910,1905,1910,18601
20210614,1330,1910,1910,1905,1910,270227
20210614,1331,1910,1915,1910,1910,26583
20210614,1332,1910,1915,1910,1910,18135
20210614,1333,1915,1915,1910,1910,50248
20210614,1334,1915,1915,1910,1910,7695
20210614,1335,1910,1915,1910,1910,5081
20210614,1336,1910,1915,1910,1915,3858
20210614,1337,1910,1915,1910,1915,51
20210614,1338,1915,1915,1910,1915,1698
20210614,1339,1915,1915,1910,1915,15210
20210614,1340,1915,1915,1910,1910,4421
20210614,1341,1915,1915,1910,1910,5007
20210614,1342,1915,1915,1910,1915,2007
20210614,1343,1910,1915,1910,1910,29953
20210614,1344,1910,1915,1910,1910,10
20210614,1345,1915,1915,1910,1910,1009
20210614,1346,1915,1915,1910,1915,17216
20210614,1347,1910,1915,1910,1915,2703
20210614,1348,1910,1915,1910,1915,10023
20210614,1349,1910,1915,1910,1910,19014
20210614,1350,1915,1915,1910,1910,3305
20210614,1351,1910,1915,1910,1910,5212
20210614,1352,1910,1915,1910,1915,339
20210614,1353,1910,1915,1910,1910,15632
20210614,1354,1915,1915,1910,1915,100037
20210614,1355,1915,1915,1910,1915,6773
20210614,1356,1915,1915,1915,1915,26130
20210614,1357,1915,1915,1910,1915,4907
20210614,1358,1915,1915,1910,1915,13818
20210614,1359,1915,1915,1915,1915,503
20210614,1400,1910,1910,1910,1910,997
20210614,1401,1910,1915,1910,1910,15152
20210614,1402,1910,1915,1910,1910,75368
20210614,1403,1910,1915,1910,1910,80140
20210614,1404,1910,1915,1910,1910,9451
20210614,1405,1910,1915,1910,1910,251350
20210614,1406,1915,1915,1905,1905,403924
20210614,1407,1910,1910,1905,1910,1694
20210614,1408,1905,1910,1905,1905,620
20210614,1409,1910,1910,1905,1910,8747
20210614,1410,1905,1915,1905,1910,122615
20210614,1411,1910,1915,1910,1915,1704
20210614,1412,1915,1915,1905,1910,118554
20210614,1413,1910,1910,1905,1905,10771
20210614,1414,1910,1910,1910,1910,543432
20210614,1415,1910,1915,1910,1915,88457
20210614,1416,1910,1915,1905,1910,20090
20210614,1417,1910,1915,1905,1910,61821
20210614,1418,1910,1915,1910,1910,127690
20210614,1419,1915,1915,1905,1905,33000
20210614,1420,1910,1910,1905,1905,57162
20210614,1421,1910,1910,1910,1910,15926
20210614,1422,1910,1910,1905,1905,6628
20210614,1423,1910,1910,1910,1910,32686
20210614,1424,1910,1910,1905,1910,52004
20210614,1425,1910,1910,1905,1910,12023
20210614,1426,1910,1910,1905,1910,11848
20210614,1427,1910,1910,1905,1910,7154
20210614,1428,1910,1915,1905,1910,214142
20210614,1429,1910,1915,1910,1910,49737
20210614,1430,1910,1915,1910,1915,115864
20210614,1431,1910,1915,1910,1910,7349
20210614,1432,1910,1915,1910,1910,22
20210614,1433,1910,1915,1910,1910,2908
20210614,1434,1910,1915,1910,1910,2010
20210614,1435,1910,1915,1910,1910,23760
20210614,1436,1915,1915,1905,1910,263457
20210614,1437,1910,1910,1910,1910,528861
20210614,1438,1910,1915,1910,1915,50009
20210614,1439,1910,1915,1910,1915,3914
20210614,1440,1910,1915,1910,1910,230450
20210614,1441,1910,1915,1910,1915,6078
20210614,1442,1915,1915,1915,1915,7
20210614,1443,1910,1915,1910,1910,10100
20210614,1444,1915,1915,1910,1915,879
20210614,1445,1915,1915,1910,1915,190004
20210614,1446,1915,1915,1910,1910,113848
20210614,1447,1910,1915,1910,1915,1618
20210614,1448,1915,1915,1910,1910,413
20210614,1449,1915,1915,1910,1910,28832
20210614,1450,1915,1915,1910,1910,18628
20210614,1451,1910,1915,1910,1910,4171
20210614,1452,1910,1915,1910,1915,30352
20210614,1453,1910,1915,1910,1910,10292
20210614,1454,1910,1915,1910,1915,115716
20210614,1455,1915,1915,1910,1915,1095
20210614,1456,1915,1915,1910,1910,49684
20210614,1457,1910,1915,1910,1910,11496
20210614,1458,1915,1915,1910,1910,13234
20210614,1459,1910,1915,1910,1910,24817
20210614,1500,1910,1915,1910,1910,754960
20210614,1501,1910,1915,1905,1910,125682
20210614,1502,1910,1915,1910,1910,45369
20210614,1503,1910,1915,1910,1910,10584
20210614,1504,1910,1915,1910,1915,19873
20210614,1505,1910,1915,1910,1915,210778
20210614,1506,1910,1915,1910,1910,470076
20210614,1507,1905,1910,1905,1910,319937
20210614,1508,1910,1910,1905,1905,27372
20210614,1509,1910,1910,1905,1910,46960
20210614,1510,1910,1910,1905,1910,147470
20210614,1511,1910,1910,1905,1910,92520
20210614,1512,1905,1910,1905,1910,10032
20210614,1513,1910,1910,1905,1910,6639
20210614,1514,1910,1910,1905,1910,6510
20210614,1515,1910,1910,1905,1910,34265
20210614,1516,1910,1910,1905,1910,14926
20210614,1517,1910,1910,1905,1910,43163
20210614,1518,1905,1910,1905,1905,115614
20210614,1519,1910,1910,1905,1910,54140
20210614,1520,1905,1910,1905,1910,81072
20210614,1530,1910,1910,1910,1910,4058904