날짜,시간,시가,고가,저가,종가,거래량
20210621,0901,1920,1930,1920,1925,11911729
20210621,0902,1925,1930,1920,1920,6572312
20210621,0903,1920,1925,1920,1920,761176
20210621,0904,1920,1925,1920,1920,716266
20210621,0905,1920,1925,1920,1920,1534090
20210621,0906,1925,1925,1920,1920,1015395
20210621,0907,1920,1925,1915,1920,6460958
20210621,0908,1915,1920,1915,1915,392594
20210621,0909,1920,1920,1915,1915,701798
20210621,0910,1915,1920,1910,1915,3139143
20210621,0911,1915,1920,1915,1915,238026
20210621,0912,1915,1920,1915,1915,1062578
20210621,0913,1915,1920,1910,1915,1393983
20210621,0914,1915,1920,1915,1915,218897
20210621,0915,1920,1920,1915,1915,105734
20210621,0916,1915,1920,1915,1920,351223
20210621,0917,1920,1920,1915,1915,1938268
20210621,0918,1915,1920,1915,1915,46880
20210621,0919,1915,1920,1915,1915,85854
20210621,0920,1915,1920,1915,1915,90644
20210621,0921,1920,1920,1915,1920,166126
20210621,0922,1915,1920,1915,1920,881249
20210621,0923,1920,1920,1915,1920,1970260
20210621,0924,1920,1925,1915,1920,1675075
20210621,0925,1925,1930,1920,1925,6927956
20210621,0926,1925,1925,1920,1925,444232
20210621,0927,1925,1930,1920,1925,4523076
20210621,0928,1925,1930,1920,1925,1209678
20210621,0929,1925,1930,1925,1925,143218
20210621,0930,1930,1930,1925,1930,3373398
20210621,0931,1930,1935,1925,1935,4364219
20210621,0932,1935,1935,1930,1930,240254
20210621,0933,1935,1935,1930,1930,460059
20210621,0934,1930,1935,1925,1925,1460046
20210621,0935,1930,1930,1925,1925,209945
20210621,0936,1930,1930,1925,1930,63537
20210621,0937,1930,1930,1920,1920,940251
20210621,0938,1920,1925,1915,1920,2395487
20210621,0939,1920,1920,1915,1920,262624
20210621,0940,1915,1920,1915,1920,341198
20210621,0941,1920,1920,1915,1920,948368
20210621,0942,1920,1925,1915,1925,494892
20210621,0943,1920,1925,1915,1920,390779
20210621,0944,1920,1925,1915,1920,474335
20210621,0945,1915,1925,1915,1920,326789
20210621,0946,1920,1920,1915,1915,85351
20210621,0947,1915,1920,1915,1920,9979
20210621,0948,1920,1920,1915,1920,46191
20210621,0949,1920,1920,1915,1920,68027
20210621,0950,1920,1925,1915,1920,882760
20210621,0951,1920,1920,1915,1915,20807
20210621,0952,1920,1920,1915,1920,17710
20210621,0953,1920,1920,1915,1920,3475
20210621,0954,1915,1920,1915,1920,62961
20210621,0955,1920,1920,1915,1920,3684469
20210621,0956,1915,1920,1915,1915,65208
20210621,0957,1915,1920,1910,1910,402041
20210621,0958,1915,1915,1910,1915,183492
20210621,0959,1910,1915,1910,1915,38693
20210621,1000,1915,1915,1910,1910,255317
20210621,1001,1910,1915,1910,1915,118450
20210621,1002,1910,1915,1910,1910,226777
20210621,1003,1910,1915,1910,1915,22177
20210621,1004,1910,1915,1910,1910,52998
20210621,1005,1915,1915,1910,1915,99300
20210621,1006,1910,1915,1910,1915,37037
20210621,1007,1915,1915,1910,1915,967021
20210621,1008,1915,1920,1910,1920,5679292
20210621,1009,1915,1920,1915,1920,3546
20210621,1010,1915,1920,1915,1920,22308
20210621,1011,1915,1920,1915,1915,26692
20210621,1012,1920,1920,1915,1915,55116
20210621,1013,1920,1920,1915,1920,50017
20210621,1014,1920,1920,1915,1915,59243
20210621,1015,1915,1920,1915,1915,15163
20210621,1016,1920,1920,1915,1915,595
20210621,1017,1920,1920,1915,1915,10575
20210621,1018,1920,1925,1915,1920,3071415
20210621,1019,1920,1920,1915,1920,275405
20210621,1020,1920,1925,1915,1920,308380
20210621,1021,1920,1920,1915,1915,101978
20210621,1022,1915,1920,1915,1920,60559
20210621,1023,1920,1920,1915,1920,10132
20210621,1024,1920,1920,1915,1920,2385
20210621,1025,1915,1920,1915,1915,36740
20210621,1026,1915,1920,1915,1915,65008
20210621,1027,1920,1920,1915,1920,56412
20210621,1028,1915,1920,1915,1920,20822
20210621,1029,1915,1920,1915,1920,12545
20210621,1030,1915,1920,1915,1920,7130
20210621,1031,1915,1920,1915,1920,39402
20210621,1032,1915,1925,1915,1925,701609
20210621,1033,1925,1925,1920,1925,66461
20210621,1034,1920,1925,1920,1925,18352
20210621,1035,1920,1925,1920,1925,28562
20210621,1036,1925,1925,1920,1925,75627
20210621,1037,1925,1925,1920,1925,11803
20210621,1038,1920,1925,1920,1920,43798
20210621,1039,1925,1925,1920,1920,21868
20210621,1040,1925,1925,1920,1920,13091
20210621,1041,1925,1925,1920,1925,18439
20210621,1042,1925,1925,1920,1925,109521
20210621,1043,1925,1925,1920,1925,1311269
20210621,1044,1925,1930,1920,1930,3344424
20210621,1045,1925,1930,1925,1925,41103
20210621,1046,1930,1935,1925,1930,7480097
20210621,1047,1930,1930,1925,1925,662527
20210621,1048,1930,1930,1925,1925,18084
20210621,1049,1925,1930,1925,1930,79373
20210621,1050,1930,1930,1925,1930,29823
20210621,1051,1930,1930,1925,1925,37648
20210621,1052,1925,1930,1925,1930,33998
20210621,1053,1925,1930,1925,1930,48676
20210621,1054,1930,1935,1925,1930,2350408
20210621,1055,1935,1935,1930,1935,136229
20210621,1056,1930,1935,1930,1935,2952313
20210621,1057,1935,1940,1930,1935,3711758
20210621,1058,1935,1935,1930,1935,133667
20210621,1059,1935,1935,1930,1935,989755
20210621,1100,1935,1940,1930,1940,478253
20210621,1101,1935,1940,1935,1940,115074
20210621,1102,1935,1940,1935,1940,346606
20210621,1103,1940,1940,1930,1930,1276717
20210621,1104,1935,1940,1930,1935,360493
20210621,1105,1935,1935,1930,1935,139255
20210621,1106,1935,1935,1930,1935,275498
20210621,1107,1935,1935,1930,1930,25182
20210621,1108,1930,1935,1930,1935,59108
20210621,1109,1935,1935,1930,1935,213631
20210621,1110,1930,1935,1930,1935,152101
20210621,1111,1935,1935,1930,1930,5671
20210621,1112,1935,1935,1930,1930,44018
20210621,1113,1930,1935,1930,1930,65755
20210621,1114,1930,1935,1930,1930,18694
20210621,1115,1935,1935,1930,1935,41812
20210621,1116,1930,1935,1930,1935,20167
20210621,1117,1930,1935,1930,1935,971726
20210621,1118,1935,1935,1930,1935,1055894
20210621,1119,1935,1935,1930,1935,42196
20210621,1120,1935,1940,1930,1940,2739229
20210621,1121,1935,1935,1930,1930,122937
20210621,1122,1935,1935,1930,1930,29733
20210621,1123,1935,1935,1930,1930,13730
20210621,1124,1930,1935,1930,1930,18807
20210621,1125,1935,1935,1930,1930,25750
20210621,1126,1935,1935,1930,1935,8952
20210621,1127,1930,1935,1930,1930,8473
20210621,1128,1935,1935,1930,1935,1565143
20210621,1129,1935,1935,1930,1935,93314
20210621,1130,1935,1935,1930,1930,12972
20210621,1131,1935,1935,1930,1935,19659
20210621,1132,1935,1935,1930,1930,342087
20210621,1133,1935,1940,1930,1935,1468192
20210621,1134,1935,1935,1930,1935,14558
20210621,1135,1935,1935,1930,1935,4709
20210621,1136,1935,1935,1930,1935,708558
20210621,1137,1935,1940,1930,1935,300827
20210621,1138,1935,1940,1935,1935,344394
20210621,1139,1935,1940,1930,1935,123740
20210621,1140,1935,1940,1935,1935,224979
20210621,1141,1940,1940,1935,1940,201035
20210621,1142,1935,1940,1935,1940,235107
20210621,1143,1935,1940,1935,1940,75591
20210621,1144,1935,1940,1935,1940,5649
20210621,1145,1935,1940,1935,1935,29059
20210621,1146,1935,1940,1935,1935,114124
20210621,1147,1940,1940,1935,1935,25508
20210621,1148,1935,1940,1935,1935,35010
20210621,1149,1940,1945,1935,1940,8376071
20210621,1150,1940,1940,1935,1940,17539
20210621,1151,1940,1940,1935,1935,17931
20210621,1152,1940,1940,1935,1935,191043
20210621,1153,1935,1940,1935,1935,20029
20210621,1154,1940,1940,1935,1935,64453
20210621,1155,1935,1940,1930,1935,920863
20210621,1156,1935,1935,1930,1930,243802
20210621,1157,1935,1935,1930,1930,18580
20210621,1158,1935,1935,1930,1930,33384
20210621,1159,1930,1935,1930,1930,16312
20210621,1200,1930,1935,1930,1930,37252
20210621,1201,1930,1935,1930,1935,17552
20210621,1202,1935,1935,1930,1930,41285
20210621,1203,1930,1940,1930,1935,703625
20210621,1204,1940,1940,1930,1930,983430
20210621,1205,1935,1940,1930,1940,147466
20210621,1206,1935,1940,1935,1940,60615
20210621,1207,1940,1940,1935,1935,37897
20210621,1208,1935,1940,1935,1935,17893
20210621,1209,1940,1940,1935,1935,11736
20210621,1210,1940,1940,1935,1940,5882
20210621,1211,1940,1940,1935,1940,160843
20210621,1212,1940,1940,1935,1940,627886
20210621,1213,1940,1945,1935,1940,2332403
20210621,1214,1940,1945,1935,1940,436933
20210621,1215,1945,1945,1935,1940,174045
20210621,1216,1940,1940,1935,1940,43950
20210621,1217,1940,1940,1935,1940,359055
20210621,1218,1940,1945,1940,1940,85035
20210621,1219,1940,1945,1935,1940,272743
20210621,1220,1940,1945,1935,1940,107013
20210621,1221,1945,1945,1935,1940,326640
20210621,1222,1935,1940,1935,1940,25285
20210621,1223,1935,1940,1935,1940,55934
20210621,1224,1940,1940,1935,1940,31607
20210621,1225,1935,1940,1935,1935,31294
20210621,1226,1940,1940,1935,1940,13473
20210621,1227,1935,1940,1935,1940,16443
20210621,1228,1940,1940,1935,1940,7432
20210621,1229,1935,1940,1935,1940,44804
20210621,1230,1940,1940,1935,1940,20817
20210621,1231,1935,1940,1935,1935,29245
20210621,1232,1940,1940,1935,1940,49829
20210621,1233,1940,1940,1935,1935,91889
20210621,1234,1940,1940,1935,1935,11136
20210621,1235,1940,1940,1935,1940,22024
20210621,1236,1935,1940,1935,1940,764454
20210621,1237,1940,1945,1940,1940,739482
20210621,1238,1940,1945,1935,1940,907301
20210621,1239,1940,1945,1935,1940,225828
20210621,1240,1945,1945,1935,1935,327035
20210621,1241,1940,1940,1935,1940,25979
20210621,1242,1940,1940,1935,1940,36084
20210621,1243,1940,1940,1935,1940,36046
20210621,1244,1940,1940,1935,1935,21002
20210621,1245,1940,1940,1935,1935,78259
20210621,1246,1940,1940,1935,1935,31233
20210621,1247,1935,1940,1935,1935,91998
20210621,1248,1935,1940,1935,1940,22488
20210621,1249,1935,1940,1935,1935,8079
20210621,1250,1940,1940,1935,1940,44819
20210621,1251,1935,1940,1935,1935,22773
20210621,1252,1935,1940,1935,1940,635902
20210621,1253,1935,1940,1930,1935,1953756
20210621,1254,1935,1940,1935,1935,741025
20210621,1255,1935,1940,1930,1935,1359713
20210621,1256,1930,1935,1930,1930,73429
20210621,1257,1930,1935,1930,1935,38979
20210621,1258,1935,1935,1930,1930,35762
20210621,1259,1935,1940,1930,1935,323437
20210621,1300,1935,1940,1935,1935,47484
20210621,1301,1940,1940,1935,1940,35524
20210621,1302,1935,1940,1935,1940,5631
20210621,1303,1935,1940,1935,1940,17331
20210621,1304,1940,1940,1935,1940,11274
20210621,1305,1940,1940,1935,1935,635246
20210621,1306,1940,1940,1930,1930,948361
20210621,1307,1935,1940,1930,1935,1381790
20210621,1308,1935,1935,1930,1930,69555
20210621,1309,1930,1935,1930,1935,6858
20210621,1310,1930,1935,1930,1935,9703
20210621,1311,1935,1935,1930,1935,31891
20210621,1312,1930,1940,1930,1935,947243
20210621,1313,1935,1940,1930,1935,623018
20210621,1314,1935,1940,1935,1940,20090
20210621,1315,1940,1940,1930,1935,536801
20210621,1316,1935,1940,1935,1935,677910
20210621,1317,1940,1940,1935,1935,250016
20210621,1318,1935,1940,1935,1935,160034
20210621,1319,1935,1940,1935,1935,146145
20210621,1320,1935,1935,1930,1935,90201
20210621,1321,1935,1940,1935,1935,163375
20210621,1322,1935,1940,1930,1935,944482
20210621,1323,1935,1940,1935,1935,5934
20210621,1324,1935,1940,1935,1935,355032
20210621,1325,1935,1940,1930,1935,512519
20210621,1326,1935,1940,1930,1935,444105
20210621,1327,1935,1940,1930,1935,61568
20210621,1328,1940,1940,1930,1930,93739
20210621,1329,1935,1935,1930,1930,8771
20210621,1330,1930,1935,1930,1935,12242
20210621,1331,1930,1935,1930,1935,5171
20210621,1332,1930,1935,1930,1935,126953
20210621,1333,1935,1935,1930,1930,160431
20210621,1334,1930,1935,1930,1935,12840
20210621,1335,1930,1935,1930,1930,39190
20210621,1336,1930,1935,1930,1935,23639
20210621,1337,1930,1935,1930,1935,37482
20210621,1338,1930,1935,1930,1930,10879
20210621,1339,1930,1935,1930,1935,4295
20210621,1340,1930,1935,1930,1935,70839
20210621,1341,1935,1935,1930,1930,210301
20210621,1342,1930,1935,1930,1935,38435
20210621,1343,1930,1935,1930,1930,2545
20210621,1344,1935,1935,1930,1930,31121
20210621,1345,1930,1935,1930,1935,58891
20210621,1346,1935,1935,1930,1935,704551
20210621,1347,1930,1935,1930,1935,77755
20210621,1348,1930,1935,1930,1930,18843
20210621,1349,1930,1935,1930,1935,16219
20210621,1350,1935,1935,1930,1935,8225
20210621,1351,1930,1935,1930,1930,10332
20210621,1352,1935,1935,1930,1935,16147
20210621,1353,1935,1935,1930,1935,26997
20210621,1354,1935,1935,1930,1930,687822
20210621,1355,1930,1935,1930,1930,71121
20210621,1356,1930,1935,1930,1935,13490
20210621,1357,1930,1935,1930,1930,33347
20210621,1358,1930,1935,1930,1935,21829
20210621,1359,1935,1935,1930,1935,11416
20210621,1400,1930,1935,1925,1930,3813743
20210621,1401,1930,1930,1925,1930,773262
20210621,1402,1925,1930,1925,1925,96783
20210621,1403,1925,1930,1925,1930,804195
20210621,1404,1935,1935,1925,1930,360251
20210621,1405,1930,1935,1925,1930,368921
20210621,1406,1930,1930,1925,1930,158394
20210621,1407,1925,1930,1925,1930,14215
20210621,1408,1930,1930,1925,1930,10636
20210621,1409,1930,1930,1925,1930,127988
20210621,1410,1925,1930,1925,1930,9670
20210621,1411,1930,1930,1925,1930,1771786
20210621,1412,1930,1930,1925,1930,289296
20210621,1413,1930,1930,1925,1930,568918
20210621,1414,1930,1935,1925,1930,458731
20210621,1415,1930,1935,1930,1935,76784
20210621,1416,1930,1935,1930,1930,45746
20210621,1417,1930,1935,1930,1930,382149
20210621,1418,1930,1930,1925,1930,17723
20210621,1419,1930,1935,1930,1930,103779
20210621,1420,1930,1935,1930,1935,20325
20210621,1421,1930,1935,1930,1930,5256
20210621,1422,1935,1935,1930,1935,30567
20210621,1423,1930,1935,1930,1930,11698
20210621,1424,1935,1935,1930,1930,11983
20210621,1425,1930,1935,1930,1930,3950
20210621,1426,1930,1935,1930,1930,24950
20210621,1427,1935,1935,1930,1930,6534
20210621,1428,1935,1935,1930,1930,49016
20210621,1429,1935,1935,1930,1930,7268
20210621,1430,1930,1935,1930,1935,215
20210621,1431,1930,1935,1930,1935,516065
20210621,1432,1935,1935,1930,1935,43547
20210621,1433,1935,1935,1930,1935,2048
20210621,1434,1935,1935,1930,1930,31140
20210621,1435,1930,1935,1930,1935,518968
20210621,1436,1930,1935,1930,1935,91270
20210621,1437,1930,1935,1930,1935,861
20210621,1438,1930,1935,1930,1935,9413
20210621,1439,1930,1935,1930,1930,17942
20210621,1440,1935,1935,1930,1930,11523
20210621,1441,1935,1935,1930,1935,33254
20210621,1442,1935,1935,1930,1935,17334
20210621,1443,1930,1935,1930,1935,19398
20210621,1444,1935,1935,1930,1935,14706
20210621,1445,1930,1935,1930,1935,17648
20210621,1446,1935,1935,1930,1930,10329
20210621,1447,1935,1935,1930,1935,32452
20210621,1448,1935,1935,1930,1935,26128
20210621,1449,1930,1935,1930,1935,26984
20210621,1450,1930,1935,1930,1935,152977
20210621,1451,1930,1935,1930,1930,8239
20210621,1452,1930,1935,1930,1930,52822
20210621,1453,1930,1935,1930,1935,22340
20210621,1454,1935,1935,1930,1930,41941
20210621,1455,1930,1935,1930,1935,77334
20210621,1456,1935,1935,1930,1935,12278
20210621,1457,1930,1935,1930,1930,18214
20210621,1458,1935,1935,1930,1935,78392
20210621,1459,1930,1935,1930,1935,29931
20210621,1500,1935,1935,1930,1930,120208
20210621,1501,1930,1935,1925,1925,1822259
20210621,1502,1930,1935,1925,1930,862621
20210621,1503,1930,1935,1930,1930,104902
20210621,1504,1935,1935,1930,1930,76603
20210621,1505,1935,1935,1930,1935,3170
20210621,1506,1930,1935,1930,1930,500625
20210621,1507,1930,1935,1925,1930,889270
20210621,1508,1930,1930,1925,1925,16141
20210621,1509,1925,1930,1925,1930,19197
20210621,1510,1930,1930,1925,1925,527350
20210621,1511,1930,1930,1925,1930,61589
20210621,1512,1925,1930,1925,1925,33560
20210621,1513,1930,1930,1925,1930,17004
20210621,1514,1925,1930,1925,1930,66572
20210621,1515,1925,1930,1925,1925,33822
20210621,1516,1930,1930,1925,1930,25217
20210621,1517,1930,1930,1925,1930,95282
20210621,1518,1925,1930,1925,1925,615850
20210621,1519,1930,1930,1925,1925,112062
20210621,1520,1930,1930,1925,1930,294914
20210621,1530,1925,1925,1925,1925,3027636