날짜,시간,시가,고가,저가,종가,거래량
20210614,0901,28505,28510,28470,28470,249115
20210614,0902,28480,28480,28410,28415,177623
20210614,0903,28415,28430,28395,28395,149660
20210614,0904,28395,28410,28365,28395,95382
20210614,0905,28395,28410,28375,28385,82843
20210614,0906,28380,28435,28380,28395,55885
20210614,0907,28390,28395,28350,28365,149026
20210614,0908,28365,28370,28325,28350,88288
20210614,0909,28350,28365,28340,28350,63299
20210614,0910,28355,28385,28345,28375,65959
20210614,0911,28370,28395,28365,28385,67827
20210614,0912,28385,28400,28355,28355,66649
20210614,0913,28360,28365,28330,28350,94848
20210614,0914,28350,28390,28350,28370,23977
20210614,0915,28370,28375,28345,28345,38071
20210614,0916,28350,28380,28330,28380,82988
20210614,0917,28380,28420,28370,28400,92465
20210614,0918,28395,28420,28395,28415,46633
20210614,0919,28410,28430,28400,28410,80665
20210614,0920,28410,28420,28390,28395,55390
20210614,0921,28400,28430,28380,28410,52188
20210614,0922,28410,28425,28405,28420,20987
20210614,0923,28420,28425,28345,28355,96756
20210614,0924,28345,28365,28335,28355,61955
20210614,0925,28355,28380,28355,28375,30014
20210614,0926,28380,28400,28375,28400,27721
20210614,0927,28400,28400,28365,28365,49499
20210614,0928,28360,28400,28360,28395,30879
20210614,0929,28400,28405,28390,28390,32301
20210614,0930,28385,28410,28370,28400,29600
20210614,0931,28400,28450,28395,28435,145047
20210614,0932,28440,28440,28405,28420,42639
20210614,0933,28420,28425,28405,28415,24564
20210614,0934,28415,28430,28385,28390,54111
20210614,0935,28385,28395,28360,28360,43809
20210614,0936,28360,28380,28350,28365,82625
20210614,0937,28365,28380,28360,28375,26030
20210614,0938,28375,28395,28360,28390,23821
20210614,0939,28395,28400,28380,28385,22623
20210614,0940,28390,28405,28380,28400,11272
20210614,0941,28405,28420,28395,28405,60950
20210614,0942,28400,28405,28360,28370,47083
20210614,0943,28370,28385,28365,28385,10441
20210614,0944,28385,28390,28365,28370,10110
20210614,0945,28370,28375,28360,28365,44820
20210614,0946,28370,28380,28360,28365,36633
20210614,0947,28365,28370,28340,28340,120509
20210614,0948,28345,28345,28310,28310,140684
20210614,0949,28320,28350,28310,28320,53980
20210614,0950,28320,28325,28305,28310,67246
20210614,0951,28305,28335,28295,28330,164728
20210614,0952,28330,28340,28315,28340,47760
20210614,0953,28340,28340,28315,28325,28257
20210614,0954,28325,28335,28285,28285,86291
20210614,0955,28285,28320,28280,28315,41955
20210614,0956,28315,28315,28280,28290,42441
20210614,0957,28290,28310,28280,28310,84135
20210614,0958,28305,28335,28305,28330,28458
20210614,0959,28325,28335,28315,28325,50757
20210614,1000,28330,28335,28315,28325,31909
20210614,1001,28325,28345,28320,28340,38317
20210614,1002,28335,28350,28315,28320,38045
20210614,1003,28320,28320,28290,28305,48919
20210614,1004,28300,28315,28290,28295,51133
20210614,1005,28300,28305,28270,28290,98508
20210614,1006,28290,28315,28280,28315,54252
20210614,1007,28310,28310,28265,28280,101210
20210614,1008,28270,28275,28250,28260,74042
20210614,1009,28265,28290,28265,28285,23373
20210614,1010,28285,28300,28275,28295,21645
20210614,1011,28290,28295,28275,28280,13463
20210614,1012,28280,28305,28270,28300,25849
20210614,1013,28300,28340,28300,28320,73690
20210614,1014,28320,28340,28310,28330,37989
20210614,1015,28325,28330,28315,28325,19310
20210614,1016,28325,28340,28310,28340,53454
20210614,1017,28335,28360,28330,28340,42762
20210614,1018,28335,28340,28325,28325,6970
20210614,1019,28325,28330,28320,28320,7746
20210614,1020,28320,28320,28300,28305,15721
20210614,1021,28305,28330,28305,28330,8520
20210614,1022,28330,28340,28330,28335,29195
20210614,1023,28335,28335,28310,28315,11074
20210614,1024,28315,28350,28315,28340,39252
20210614,1025,28340,28370,28335,28350,65842
20210614,1026,28350,28360,28340,28345,15133
20210614,1027,28345,28350,28345,28350,7043
20210614,1028,28350,28370,28345,28370,26315
20210614,1029,28370,28370,28355,28365,16685
20210614,1030,28365,28375,28360,28375,45239
20210614,1031,28375,28380,28360,28370,14401
20210614,1032,28370,28375,28360,28370,27678
20210614,1033,28375,28395,28375,28390,61845
20210614,1034,28390,28395,28380,28380,9178
20210614,1035,28380,28395,28375,28390,35545
20210614,1036,28390,28395,28370,28375,39565
20210614,1037,28370,28380,28365,28380,21527
20210614,1038,28380,28380,28375,28380,4237
20210614,1039,28375,28390,28375,28385,16220
20210614,1040,28385,28385,28365,28365,17911
20210614,1041,28365,28370,28360,28360,18564
20210614,1042,28360,28375,28350,28350,24860
20210614,1043,28350,28360,28350,28355,21315
20210614,1044,28350,28360,28345,28355,12262
20210614,1045,28355,28370,28355,28355,16441
20210614,1046,28360,28370,28355,28355,15448
20210614,1047,28355,28365,28355,28360,2587
20210614,1048,28355,28355,28340,28345,16397
20210614,1049,28345,28365,28340,28350,9329
20210614,1050,28350,28355,28325,28330,41716
20210614,1051,28325,28335,28315,28330,19333
20210614,1052,28330,28360,28330,28355,25841
20210614,1053,28355,28365,28350,28360,21799
20210614,1054,28365,28375,28355,28370,75869
20210614,1055,28375,28385,28375,28385,59154
20210614,1056,28380,28385,28375,28380,71952
20210614,1057,28375,28375,28360,28360,39832
20210614,1058,28365,28370,28360,28365,24943
20210614,1059,28370,28380,28365,28370,8017
20210614,1100,28365,28370,28365,28370,5256
20210614,1101,28370,28375,28365,28370,5626
20210614,1102,28375,28385,28370,28380,11598
20210614,1103,28385,28390,28375,28390,48357
20210614,1104,28390,28390,28380,28385,64591
20210614,1105,28385,28385,28375,28380,3892
20210614,1106,28380,28390,28380,28385,11831
20210614,1107,28385,28390,28375,28380,7238
20210614,1108,28380,28415,28380,28410,124102
20210614,1109,28410,28410,28400,28410,12982
20210614,1110,28410,28410,28395,28395,11774
20210614,1111,28395,28400,28370,28370,26435
20210614,1112,28375,28385,28370,28380,16387
20210614,1113,28380,28395,28370,28395,32557
20210614,1114,28390,28400,28390,28395,29869
20210614,1115,28400,28400,28385,28395,12695
20210614,1116,28395,28400,28395,28395,5687
20210614,1117,28395,28400,28390,28400,6667
20210614,1118,28400,28410,28395,28405,37177
20210614,1119,28405,28410,28390,28390,25116
20210614,1120,28395,28400,28390,28400,26143
20210614,1121,28400,28410,28400,28410,12829
20210614,1122,28405,28425,28405,28425,90180
20210614,1123,28425,28465,28425,28445,214664
20210614,1124,28440,28445,28435,28440,31030
20210614,1125,28435,28440,28435,28435,13584
20210614,1126,28435,28440,28420,28420,20486
20210614,1127,28420,28430,28410,28410,44854
20210614,1128,28410,28420,28410,28415,9392
20210614,1129,28410,28415,28390,28405,30553
20210614,1130,28405,28415,28400,28410,2045
20210614,1131,28410,28415,28410,28415,7684
20210614,1132,28415,28415,28395,28400,21586
20210614,1133,28400,28405,28395,28405,7521
20210614,1134,28405,28410,28400,28400,4071
20210614,1135,28405,28410,28395,28405,27005
20210614,1136,28400,28420,28400,28415,32940
20210614,1137,28415,28415,28400,28405,18992
20210614,1138,28400,28410,28400,28410,7628
20210614,1139,28405,28410,28400,28400,4032
20210614,1140,28400,28410,28400,28400,8787
20210614,1141,28400,28405,28395,28400,3641
20210614,1142,28400,28410,28400,28405,3329
20210614,1143,28405,28415,28405,28405,11869
20210614,1144,28405,28415,28405,28410,1707
20210614,1145,28405,28410,28395,28395,25112
20210614,1146,28395,28400,28380,28390,42038
20210614,1147,28390,28400,28380,28400,12146
20210614,1148,28400,28400,28380,28395,23286
20210614,1149,28400,28410,28395,28410,9927
20210614,1150,28410,28415,28400,28415,9589
20210614,1151,28410,28410,28400,28410,16520
20210614,1152,28415,28420,28405,28410,8655
20210614,1153,28410,28415,28405,28415,5561
20210614,1154,28410,28420,28410,28420,4926
20210614,1155,28420,28425,28415,28420,20361
20210614,1156,28420,28430,28415,28430,20296
20210614,1157,28430,28430,28425,28430,8673
20210614,1158,28425,28425,28415,28415,29701
20210614,1159,28415,28415,28410,28415,2426
20210614,1200,28420,28420,28410,28415,8947
20210614,1201,28410,28410,28405,28410,9523
20210614,1202,28405,28420,28405,28415,15658
20210614,1203,28415,28415,28400,28400,5936
20210614,1204,28400,28405,28395,28400,25349
20210614,1205,28400,28405,28390,28405,25306
20210614,1206,28405,28410,28400,28410,2448
20210614,1207,28410,28410,28405,28405,4057
20210614,1208,28405,28410,28400,28410,22558
20210614,1209,28405,28410,28390,28390,31059
20210614,1210,28395,28400,28385,28385,13265
20210614,1211,28390,28390,28380,28385,20684
20210614,1212,28385,28385,28380,28385,8477
20210614,1213,28385,28385,28380,28380,1688
20210614,1214,28385,28390,28385,28390,1411
20210614,1215,28390,28390,28390,28390,1434
20210614,1216,28390,28395,28375,28375,73122
20210614,1217,28375,28380,28370,28370,13798
20210614,1218,28375,28380,28375,28375,4715
20210614,1219,28375,28375,28375,28375,2835
20210614,1220,28375,28380,28375,28380,1895
20210614,1221,28380,28390,28375,28390,5414
20210614,1222,28395,28395,28380,28380,4000
20210614,1223,28380,28380,28370,28375,17437
20210614,1224,28375,28380,28370,28375,7133
20210614,1225,28375,28380,28370,28380,6681
20210614,1226,28380,28390,28380,28390,3211
20210614,1227,28395,28395,28385,28395,4120
20210614,1228,28390,28395,28385,28390,10202
20210614,1229,28390,28395,28385,28385,4339
20210614,1230,28395,28415,28390,28410,56948
20210614,1231,28410,28435,28410,28430,66717
20210614,1232,28430,28440,28425,28435,42959
20210614,1233,28435,28435,28425,28430,26927
20210614,1234,28435,28435,28425,28435,36009
20210614,1235,28435,28435,28415,28420,10155
20210614,1236,28420,28420,28410,28415,32288
20210614,1237,28415,28440,28415,28440,31631
20210614,1238,28435,28445,28435,28440,45694
20210614,1239,28440,28440,28425,28435,23033
20210614,1240,28435,28440,28430,28435,17266
20210614,1241,28440,28450,28435,28450,44349
20210614,1242,28445,28450,28445,28445,24250
20210614,1243,28445,28445,28430,28435,18160
20210614,1244,28440,28440,28435,28440,4602
20210614,1245,28445,28445,28435,28445,4428
20210614,1246,28445,28445,28435,28435,11063
20210614,1247,28435,28440,28435,28440,27302
20210614,1248,28435,28440,28430,28435,5335
20210614,1249,28435,28440,28430,28430,18438
20210614,1250,28425,28435,28425,28430,3064
20210614,1251,28430,28435,28425,28425,5291
20210614,1252,28420,28430,28415,28425,23009
20210614,1253,28430,28435,28425,28425,3234
20210614,1254,28425,28425,28410,28415,14329
20210614,1255,28415,28430,28410,28430,11896
20210614,1256,28425,28430,28420,28420,1812
20210614,1257,28425,28425,28420,28425,1013
20210614,1258,28425,28430,28420,28420,13032
20210614,1259,28420,28430,28420,28425,15067
20210614,1300,28425,28435,28425,28430,39030
20210614,1301,28430,28435,28430,28430,3398
20210614,1302,28430,28440,28425,28430,27082
20210614,1303,28430,28440,28430,28430,7914
20210614,1304,28430,28435,28430,28430,1490
20210614,1305,28430,28430,28420,28420,34526
20210614,1306,28415,28430,28415,28430,2984
20210614,1307,28430,28440,28430,28440,13221
20210614,1308,28435,28445,28435,28445,53807
20210614,1309,28445,28450,28445,28445,8551
20210614,1310,28450,28455,28445,28445,59168
20210614,1311,28450,28455,28450,28450,9267
20210614,1312,28455,28455,28450,28455,507
20210614,1313,28450,28455,28445,28445,9337
20210614,1314,28450,28450,28435,28435,18032
20210614,1315,28435,28440,28430,28435,13140
20210614,1316,28430,28440,28430,28440,17295
20210614,1317,28445,28445,28435,28435,6301
20210614,1318,28435,28440,28435,28440,1429
20210614,1319,28440,28440,28430,28440,3574
20210614,1320,28440,28445,28435,28435,3184
20210614,1321,28435,28440,28430,28435,4428
20210614,1322,28435,28445,28430,28440,4500
20210614,1323,28445,28445,28435,28445,20001
20210614,1324,28445,28455,28445,28455,53318
20210614,1325,28450,28460,28450,28455,26760
20210614,1326,28455,28460,28455,28460,23337
20210614,1327,28460,28460,28450,28455,12615
20210614,1328,28455,28460,28450,28450,4754
20210614,1329,28455,28455,28450,28450,1573
20210614,1330,28450,28450,28440,28445,29018
20210614,1331,28445,28445,28430,28435,18374
20210614,1332,28435,28440,28430,28435,9042
20210614,1333,28430,28435,28425,28430,15797
20210614,1334,28430,28430,28420,28425,40383
20210614,1335,28425,28430,28420,28425,9714
20210614,1336,28420,28425,28420,28420,8268
20210614,1337,28420,28420,28415,28420,3075
20210614,1338,28420,28425,28415,28425,2964
20210614,1339,28425,28425,28415,28425,2711
20210614,1340,28425,28425,28415,28420,5494
20210614,1341,28425,28430,28420,28430,4051
20210614,1342,28430,28430,28425,28425,7284
20210614,1343,28425,28435,28425,28430,5265
20210614,1344,28430,28445,28430,28430,31017
20210614,1345,28430,28435,28425,28430,2768
20210614,1346,28435,28435,28430,28430,15058
20210614,1347,28430,28430,28425,28425,3581
20210614,1348,28430,28430,28425,28430,9080
20210614,1349,28430,28445,28430,28445,18633
20210614,1350,28440,28445,28440,28440,1109
20210614,1351,28445,28445,28440,28440,4104
20210614,1352,28440,28440,28430,28430,11532
20210614,1353,28430,28430,28420,28430,11020
20210614,1354,28425,28430,28420,28425,22841
20210614,1355,28420,28425,28420,28425,12213
20210614,1356,28425,28430,28420,28430,3109
20210614,1357,28430,28430,28420,28420,5372
20210614,1358,28420,28425,28415,28420,5181
20210614,1359,28420,28420,28420,28420,860
20210614,1400,28420,28425,28420,28425,3982
20210614,1401,28425,28445,28425,28435,29150
20210614,1402,28440,28440,28435,28440,588
20210614,1403,28440,28445,28435,28440,21815
20210614,1404,28445,28445,28440,28445,8853
20210614,1405,28450,28450,28445,28445,3031
20210614,1406,28445,28455,28440,28455,46360
20210614,1407,28450,28455,28445,28455,24148
20210614,1408,28455,28470,28455,28455,46010
20210614,1409,28460,28460,28450,28450,11563
20210614,1410,28455,28455,28445,28445,40714
20210614,1411,28445,28445,28440,28445,250
20210614,1412,28445,28455,28440,28455,6187
20210614,1413,28455,28455,28450,28450,1743
20210614,1414,28450,28450,28440,28440,11672
20210614,1415,28440,28445,28435,28445,8887
20210614,1416,28445,28455,28440,28455,12345
20210614,1417,28450,28455,28445,28445,3922
20210614,1418,28445,28445,28440,28440,6135
20210614,1419,28440,28450,28440,28450,11867
20210614,1420,28450,28455,28450,28455,18336
20210614,1421,28450,28455,28450,28450,16687
20210614,1422,28450,28465,28450,28465,63540
20210614,1423,28465,28465,28460,28465,14273
20210614,1424,28460,28465,28455,28460,8115
20210614,1425,28460,28460,28450,28450,7366
20210614,1426,28450,28450,28440,28450,11425
20210614,1427,28450,28460,28445,28450,7831
20210614,1428,28450,28450,28440,28440,22173
20210614,1429,28440,28450,28440,28440,5933
20210614,1430,28445,28445,28435,28440,4216
20210614,1431,28435,28440,28420,28420,63956
20210614,1432,28420,28430,28420,28430,7208
20210614,1433,28430,28430,28425,28430,25985
20210614,1434,28430,28440,28425,28435,3847
20210614,1435,28440,28440,28435,28440,21426
20210614,1436,28440,28455,28435,28445,35853
20210614,1437,28445,28445,28435,28440,2172
20210614,1438,28440,28440,28420,28430,28056
20210614,1439,28425,28425,28415,28420,62868
20210614,1440,28420,28425,28420,28425,13907
20210614,1441,28425,28430,28425,28425,4664
20210614,1442,28425,28425,28420,28420,12677
20210614,1443,28420,28430,28420,28430,10335
20210614,1444,28430,28435,28430,28435,8315
20210614,1445,28430,28440,28430,28430,11644
20210614,1446,28430,28435,28420,28420,9111
20210614,1447,28420,28425,28420,28425,2836
20210614,1448,28420,28420,28415,28415,4463
20210614,1449,28420,28420,28400,28410,38662
20210614,1450,28405,28415,28400,28415,6201
20210614,1451,28415,28420,28410,28415,73925
20210614,1452,28415,28430,28410,28430,227367
20210614,1453,28425,28430,28425,28430,3102
20210614,1454,28430,28435,28425,28435,32425
20210614,1455,28435,28435,28425,28430,4759
20210614,1456,28425,28435,28425,28430,1409
20210614,1457,28430,28435,28430,28430,2079
20210614,1458,28430,28435,28430,28430,10839
20210614,1459,28430,28435,28425,28430,3097
20210614,1500,28430,28435,28425,28435,24417
20210614,1501,28435,28440,28435,28435,5619
20210614,1502,28435,28440,28430,28430,8568
20210614,1503,28430,28435,28425,28425,20659
20210614,1504,28425,28430,28425,28425,42611
20210614,1505,28425,28435,28425,28430,22822
20210614,1506,28430,28435,28430,28435,14418
20210614,1507,28435,28440,28435,28440,1592
20210614,1508,28435,28460,28435,28455,89019
20210614,1509,28455,28465,28455,28455,40817
20210614,1510,28455,28460,28455,28455,10950
20210614,1511,28455,28455,28450,28455,21441
20210614,1512,28455,28455,28450,28450,12387
20210614,1513,28450,28460,28445,28445,16883
20210614,1514,28445,28455,28445,28450,13526
20210614,1515,28455,28455,28440,28440,9355
20210614,1516,28440,28455,28440,28450,15129
20210614,1517,28450,28460,28450,28460,15391
20210614,1518,28460,28460,28455,28460,55189
20210614,1519,28455,28465,28455,28460,22809
20210614,1520,28460,28460,28455,28455,25860
20210614,1530,28455,28455,28455,28455,146209