날짜,시간,시가,고가,저가,종가,거래량
20210618,0901,1890,1895,1885,1890,6131224
20210618,0902,1890,1895,1885,1890,2761791
20210618,0903,1895,1895,1890,1895,226116
20210618,0904,1895,1900,1890,1895,4095825
20210618,0905,1895,1900,1890,1895,1641977
20210618,0906,1895,1900,1895,1900,16271
20210618,0907,1895,1900,1895,1895,106160
20210618,0908,1895,1900,1895,1900,1301123
20210618,0909,1900,1900,1895,1895,168609
20210618,0910,1900,1900,1890,1895,1213148
20210618,0911,1895,1900,1890,1895,215595
20210618,0912,1890,1895,1890,1895,76065
20210618,0913,1890,1895,1885,1890,3242060
20210618,0914,1890,1890,1885,1885,220136
20210618,0915,1885,1890,1885,1890,96127
20210618,0916,1885,1890,1880,1880,3459166
20210618,0917,1880,1885,1880,1885,585666
20210618,0918,1880,1885,1880,1880,196433
20210618,0919,1880,1885,1880,1880,116060
20210618,0920,1885,1885,1880,1885,93234
20210618,0921,1885,1885,1880,1885,435573
20210618,0922,1885,1885,1880,1885,197361
20210618,0923,1885,1885,1880,1885,164978
20210618,0924,1880,1885,1880,1880,242185
20210618,0925,1880,1885,1880,1880,1455024
20210618,0926,1880,1885,1875,1880,5276613
20210618,0927,1875,1885,1875,1885,2595466
20210618,0928,1885,1885,1875,1880,1969406
20210618,0929,1880,1885,1875,1885,358809
20210618,0930,1880,1885,1880,1885,50807
20210618,0931,1880,1885,1880,1880,63988
20210618,0932,1880,1885,1880,1885,11781
20210618,0933,1885,1885,1880,1880,90955
20210618,0934,1885,1885,1880,1880,91334
20210618,0935,1885,1885,1880,1885,191140
20210618,0936,1880,1885,1880,1885,130588
20210618,0937,1885,1890,1880,1885,4004545
20210618,0938,1885,1890,1880,1890,370050
20210618,0939,1890,1890,1885,1890,52857
20210618,0940,1890,1890,1885,1890,68776
20210618,0941,1885,1890,1880,1885,766589
20210618,0942,1890,1890,1880,1885,210137
20210618,0943,1880,1890,1880,1885,217679
20210618,0944,1885,1890,1880,1885,141073
20210618,0945,1880,1885,1880,1880,14878
20210618,0946,1880,1885,1880,1885,19605
20210618,0947,1885,1885,1880,1885,39509
20210618,0948,1885,1885,1880,1885,27155
20210618,0949,1880,1885,1880,1885,40864
20210618,0950,1885,1885,1880,1885,8197
20210618,0951,1880,1885,1880,1880,40023
20210618,0952,1880,1885,1880,1885,119320
20210618,0953,1885,1890,1880,1885,1020656
20210618,0954,1890,1890,1885,1890,33286
20210618,0955,1885,1890,1880,1880,562850
20210618,0956,1880,1890,1880,1890,423486
20210618,0957,1885,1890,1885,1885,304433
20210618,0958,1890,1890,1885,1885,25349
20210618,0959,1890,1890,1885,1885,217917
20210618,1000,1885,1890,1880,1890,22281
20210618,1001,1885,1890,1885,1885,268827
20210618,1002,1890,1890,1885,1885,70340
20210618,1003,1890,1890,1885,1885,27001
20210618,1004,1890,1890,1885,1890,3602430
20210618,1005,1890,1895,1885,1890,1205056
20210618,1006,1890,1895,1885,1890,1174562
20210618,1007,1890,1895,1885,1895,874199
20210618,1008,1890,1895,1890,1895,24692
20210618,1009,1895,1895,1885,1890,319109
20210618,1010,1890,1890,1885,1890,25258
20210618,1011,1885,1890,1885,1890,91795
20210618,1012,1890,1890,1885,1890,31087
20210618,1013,1890,1890,1885,1885,53596
20210618,1014,1885,1890,1885,1890,4216
20210618,1015,1890,1895,1890,1890,397115
20210618,1016,1895,1895,1890,1895,8716
20210618,1017,1890,1895,1885,1885,337284
20210618,1018,1890,1895,1885,1890,289490
20210618,1019,1895,1895,1890,1890,71903
20210618,1020,1890,1890,1885,1890,919430
20210618,1021,1890,1895,1885,1890,948778
20210618,1022,1890,1890,1885,1885,52788
20210618,1023,1885,1890,1885,1890,207534
20210618,1024,1890,1895,1885,1895,1265013
20210618,1025,1890,1895,1885,1890,181405
20210618,1026,1885,1895,1885,1895,220061
20210618,1027,1895,1895,1890,1895,130127
20210618,1028,1895,1895,1890,1890,3660
20210618,1029,1890,1895,1890,1890,1561
20210618,1030,1890,1895,1890,1895,25734
20210618,1031,1895,1895,1890,1890,6519
20210618,1032,1895,1895,1890,1890,25630
20210618,1033,1895,1895,1890,1895,231698
20210618,1034,1890,1895,1890,1890,11231
20210618,1035,1895,1895,1890,1895,249870
20210618,1036,1890,1895,1890,1890,207630
20210618,1037,1895,1895,1890,1890,288110
20210618,1038,1890,1895,1885,1890,900335
20210618,1039,1890,1895,1885,1890,220157
20210618,1040,1890,1890,1885,1885,40752
20210618,1041,1885,1890,1885,1890,6129
20210618,1042,1890,1890,1885,1890,34168
20210618,1043,1890,1895,1885,1890,1530590
20210618,1044,1890,1890,1885,1885,17186
20210618,1045,1885,1895,1885,1885,231817
20210618,1046,1885,1890,1885,1890,20424
20210618,1047,1885,1890,1885,1885,23215
20210618,1048,1890,1890,1885,1890,23774
20210618,1049,1890,1890,1885,1885,3257
20210618,1050,1890,1895,1885,1890,406736
20210618,1051,1895,1895,1885,1890,304071
20210618,1052,1885,1890,1885,1890,9285
20210618,1053,1885,1890,1885,1890,2404
20210618,1054,1885,1890,1885,1890,37136
20210618,1055,1885,1890,1885,1890,57848
20210618,1056,1890,1890,1885,1885,40451
20210618,1057,1890,1890,1885,1885,27942
20210618,1058,1890,1890,1885,1890,28418
20210618,1059,1885,1890,1885,1885,1869
20210618,1100,1890,1890,1885,1885,932541
20210618,1101,1890,1890,1885,1885,15670
20210618,1102,1890,1890,1885,1885,15993
20210618,1103,1885,1895,1885,1890,401499
20210618,1104,1890,1895,1885,1890,97552
20210618,1105,1890,1895,1885,1890,132979
20210618,1106,1890,1895,1885,1890,291527
20210618,1107,1890,1890,1885,1890,21562
20210618,1108,1890,1890,1885,1890,43777
20210618,1109,1890,1890,1885,1890,27287
20210618,1110,1890,1890,1885,1885,10250
20210618,1111,1885,1890,1885,1885,90138
20210618,1112,1890,1890,1885,1885,7001
20210618,1113,1890,1890,1885,1890,1623
20210618,1114,1885,1890,1885,1890,79784
20210618,1115,1885,1890,1885,1890,8371
20210618,1116,1890,1890,1885,1890,12325
20210618,1117,1890,1890,1885,1890,3893
20210618,1118,1890,1890,1885,1885,15955
20210618,1119,1890,1890,1885,1885,158242
20210618,1120,1890,1890,1885,1885,46907
20210618,1121,1890,1890,1885,1885,426362
20210618,1122,1885,1890,1880,1890,2344938
20210618,1123,1890,1890,1885,1885,65910
20210618,1124,1890,1890,1885,1890,7188
20210618,1125,1885,1890,1885,1885,12187
20210618,1126,1890,1890,1885,1885,1305
20210618,1127,1885,1890,1885,1885,56226
20210618,1128,1890,1890,1885,1885,43924
20210618,1129,1890,1890,1885,1890,1276
20210618,1130,1890,1890,1885,1885,22565
20210618,1131,1885,1890,1885,1890,1037
20210618,1132,1885,1890,1885,1890,2566
20210618,1133,1885,1890,1885,1885,4378
20210618,1134,1890,1890,1885,1885,9141
20210618,1135,1890,1890,1885,1890,20359
20210618,1136,1890,1890,1885,1885,301
20210618,1137,1890,1890,1885,1890,10139
20210618,1138,1890,1890,1885,1890,295
20210618,1139,1890,1890,1885,1890,14758
20210618,1140,1890,1890,1885,1890,55502
20210618,1141,1885,1890,1885,1890,1828
20210618,1142,1890,1890,1885,1890,1907236
20210618,1143,1890,1895,1885,1895,1195722
20210618,1144,1890,1895,1885,1890,181713
20210618,1145,1890,1895,1885,1890,559317
20210618,1146,1895,1895,1885,1890,89198
20210618,1147,1885,1890,1885,1885,3631
20210618,1148,1885,1890,1885,1885,1865
20210618,1149,1885,1890,1885,1890,923
20210618,1150,1885,1890,1885,1890,2853
20210618,1151,1890,1890,1885,1890,11038
20210618,1152,1890,1890,1885,1885,78904
20210618,1153,1885,1890,1885,1890,19187
20210618,1154,1885,1890,1885,1890,31307
20210618,1155,1890,1890,1885,1890,2186
20210618,1156,1890,1890,1885,1890,20006
20210618,1157,1890,1890,1885,1890,21109
20210618,1158,1890,1890,1885,1890,5460
20210618,1159,1885,1890,1885,1890,39
20210618,1200,1890,1890,1885,1885,45422
20210618,1201,1890,1890,1885,1890,11940
20210618,1202,1890,1890,1885,1890,2275
20210618,1203,1890,1890,1885,1890,49381
20210618,1204,1885,1890,1885,1890,2797
20210618,1205,1885,1890,1885,1890,19777
20210618,1206,1885,1890,1885,1885,1122
20210618,1207,1890,1890,1885,1885,31206
20210618,1208,1885,1890,1885,1885,1524
20210618,1209,1885,1890,1885,1885,3548
20210618,1210,1885,1890,1885,1885,11180
20210618,1211,1885,1890,1885,1890,7322
20210618,1212,1890,1890,1885,1885,6974
20210618,1213,1885,1890,1885,1890,7083
20210618,1214,1885,1890,1885,1885,3211
20210618,1215,1885,1890,1885,1885,85396
20210618,1216,1885,1890,1885,1885,13203
20210618,1217,1885,1890,1885,1890,33276
20210618,1218,1885,1890,1885,1890,2041
20210618,1219,1890,1890,1885,1885,1584
20210618,1220,1890,1890,1885,1885,20617
20210618,1221,1885,1890,1885,1890,337840
20210618,1222,1885,1890,1885,1885,51310
20210618,1223,1885,1885,1880,1885,2025495
20210618,1224,1885,1885,1880,1885,57562
20210618,1225,1885,1885,1880,1885,62656
20210618,1226,1885,1890,1880,1885,479694
20210618,1227,1880,1885,1880,1885,68381
20210618,1228,1885,1885,1880,1885,53652
20210618,1229,1885,1885,1880,1885,77175
20210618,1230,1885,1890,1885,1885,10312
20210618,1231,1885,1890,1880,1890,238908
20210618,1232,1885,1890,1885,1890,1031
20210618,1233,1890,1890,1885,1890,5632
20210618,1234,1890,1890,1885,1885,275615
20210618,1235,1885,1885,1880,1885,806656
20210618,1236,1885,1885,1880,1885,5629
20210618,1237,1885,1890,1880,1885,159707
20210618,1238,1890,1890,1885,1890,19325
20210618,1239,1885,1890,1885,1890,14893
20210618,1240,1890,1890,1885,1885,1897
20210618,1241,1890,1890,1885,1890,54072
20210618,1242,1890,1890,1885,1890,36729
20210618,1243,1885,1890,1885,1885,27154
20210618,1244,1890,1890,1885,1885,4254
20210618,1245,1890,1890,1885,1890,12743
20210618,1246,1885,1890,1885,1890,630
20210618,1247,1890,1890,1885,1885,4972
20210618,1248,1885,1890,1885,1890,22865
20210618,1249,1890,1890,1885,1890,15743
20210618,1250,1890,1890,1885,1890,8899
20210618,1251,1890,1890,1885,1890,54557
20210618,1252,1890,1890,1885,1885,3390
20210618,1253,1885,1890,1885,1890,6442
20210618,1254,1890,1890,1885,1885,21521
20210618,1255,1885,1890,1885,1890,19567
20210618,1256,1890,1890,1885,1890,20822
20210618,1257,1890,1890,1885,1890,1419
20210618,1258,1885,1890,1885,1890,34885
20210618,1259,1890,1890,1885,1890,1248
20210618,1300,1890,1890,1885,1890,16316
20210618,1301,1890,1890,1885,1885,11486
20210618,1302,1890,1890,1885,1890,24335
20210618,1303,1885,1890,1885,1890,13210
20210618,1304,1885,1890,1885,1890,28176
20210618,1305,1890,1890,1885,1890,2407
20210618,1306,1885,1890,1885,1890,5297
20210618,1307,1885,1890,1885,1890,9647
20210618,1308,1890,1890,1885,1890,5830
20210618,1309,1890,1890,1885,1890,5185
20210618,1310,1890,1890,1885,1890,23901
20210618,1311,1890,1890,1885,1890,12398
20210618,1312,1885,1890,1885,1885,497
20210618,1313,1890,1890,1885,1890,1444
20210618,1314,1885,1890,1885,1890,11538
20210618,1315,1890,1890,1885,1890,6105
20210618,1316,1885,1890,1885,1890,5714
20210618,1317,1885,1890,1885,1890,4310
20210618,1318,1890,1890,1885,1890,5594
20210618,1319,1890,1890,1885,1885,162966
20210618,1320,1885,1890,1885,1885,13187
20210618,1321,1885,1890,1885,1885,18209
20210618,1322,1885,1890,1885,1885,15787
20210618,1323,1885,1890,1885,1890,115965
20210618,1324,1885,1890,1885,1885,21675
20210618,1325,1885,1890,1880,1880,947071
20210618,1326,1885,1890,1880,1885,129282
20210618,1327,1885,1890,1885,1890,185681
20210618,1328,1890,1890,1885,1885,6374
20210618,1329,1890,1890,1885,1890,12780
20210618,1330,1890,1890,1885,1885,17170
20210618,1331,1885,1890,1885,1890,1714
20210618,1332,1885,1890,1885,1890,22185
20210618,1333,1885,1890,1885,1890,5284
20210618,1334,1890,1890,1885,1890,876751
20210618,1335,1885,1885,1885,1885,44168
20210618,1336,1885,1890,1885,1885,304094
20210618,1337,1885,1890,1885,1885,40468
20210618,1338,1885,1890,1885,1890,4350
20210618,1339,1890,1890,1885,1890,2482
20210618,1340,1890,1890,1885,1885,6314
20210618,1341,1890,1890,1885,1885,814
20210618,1342,1890,1890,1885,1890,28471
20210618,1343,1890,1890,1885,1890,526
20210618,1344,1890,1890,1885,1885,2279
20210618,1345,1890,1890,1885,1890,5832
20210618,1346,1890,1890,1885,1885,2423
20210618,1347,1890,1890,1885,1885,832
20210618,1348,1890,1890,1885,1885,2286
20210618,1349,1885,1890,1885,1890,8659
20210618,1350,1890,1890,1885,1890,1578
20210618,1351,1890,1890,1880,1880,415183
20210618,1352,1880,1885,1880,1885,4340
20210618,1353,1885,1885,1880,1885,24404
20210618,1354,1885,1885,1880,1885,7168
20210618,1355,1885,1890,1880,1885,509667
20210618,1356,1885,1890,1885,1885,15260
20210618,1357,1885,1890,1885,1885,6850
20210618,1358,1885,1890,1885,1890,230
20210618,1359,1890,1890,1885,1885,41772
20210618,1400,1890,1890,1885,1890,87303
20210618,1401,1885,1890,1885,1890,10974
20210618,1402,1890,1890,1885,1890,2920
20210618,1403,1890,1890,1885,1885,151415
20210618,1404,1890,1890,1885,1885,2588
20210618,1405,1890,1890,1885,1885,29588
20210618,1406,1890,1890,1885,1890,1709
20210618,1407,1890,1890,1885,1890,5147
20210618,1408,1890,1890,1885,1890,6350
20210618,1409,1890,1890,1885,1890,23313
20210618,1410,1890,1890,1885,1890,5242
20210618,1411,1885,1890,1885,1890,21222
20210618,1412,1890,1890,1885,1885,9333
20210618,1413,1890,1890,1885,1890,14785
20210618,1414,1890,1890,1885,1885,11794
20210618,1415,1885,1890,1885,1890,13529
20210618,1416,1890,1890,1885,1890,101479
20210618,1417,1890,1890,1885,1890,1816
20210618,1418,1890,1890,1885,1885,8908
20210618,1419,1890,1890,1885,1885,4471
20210618,1420,1890,1890,1885,1890,562
20210618,1421,1890,1890,1885,1890,2848
20210618,1422,1890,1890,1885,1885,43731
20210618,1423,1885,1890,1885,1890,13478
20210618,1424,1885,1890,1885,1885,6796
20210618,1425,1885,1890,1885,1885,14766
20210618,1426,1885,1890,1885,1885,8942
20210618,1427,1890,1890,1885,1885,39694
20210618,1428,1885,1890,1885,1890,815
20210618,1429,1890,1890,1885,1885,7397
20210618,1430,1885,1890,1885,1885,6480
20210618,1431,1885,1890,1885,1885,12718
20210618,1432,1885,1890,1885,1890,15426
20210618,1433,1885,1890,1885,1885,37614
20210618,1434,1885,1890,1885,1890,3895
20210618,1435,1890,1890,1885,1885,4770
20210618,1436,1890,1890,1885,1890,2617
20210618,1437,1890,1890,1885,1890,26133
20210618,1438,1885,1890,1885,1890,3039
20210618,1439,1890,1890,1885,1890,11065
20210618,1440,1890,1890,1885,1885,8053
20210618,1441,1890,1890,1885,1890,3412
20210618,1442,1885,1890,1885,1885,56112
20210618,1443,1885,1890,1880,1885,1266774
20210618,1444,1885,1885,1880,1880,139800
20210618,1445,1885,1885,1880,1880,31831
20210618,1446,1885,1885,1880,1880,56936
20210618,1447,1885,1885,1880,1885,357610
20210618,1448,1880,1885,1880,1885,38956
20210618,1449,1885,1885,1880,1880,5616
20210618,1450,1880,1885,1880,1885,21798
20210618,1451,1880,1885,1880,1885,44771
20210618,1452,1885,1885,1880,1885,125247
20210618,1453,1885,1885,1880,1885,11076
20210618,1454,1885,1885,1880,1880,290271
20210618,1455,1885,1885,1880,1885,1518021
20210618,1456,1885,1885,1880,1885,94892
20210618,1457,1880,1885,1880,1885,45510
20210618,1458,1885,1885,1880,1880,5338
20210618,1459,1880,1885,1880,1880,29406
20210618,1500,1885,1885,1880,1885,83886
20210618,1501,1880,1885,1880,1885,19879
20210618,1502,1885,1885,1880,1885,65035
20210618,1503,1880,1885,1880,1880,56517
20210618,1504,1880,1885,1880,1880,24678
20210618,1505,1880,1885,1880,1885,59059
20210618,1506,1880,1885,1880,1885,28094
20210618,1507,1885,1885,1880,1885,72686
20210618,1508,1885,1885,1880,1880,138341
20210618,1509,1880,1885,1880,1880,120558
20210618,1510,1885,1885,1880,1885,79102
20210618,1511,1885,1885,1880,1885,103337
20210618,1512,1885,1885,1880,1880,148012
20210618,1513,1885,1885,1880,1885,32154
20210618,1514,1885,1885,1880,1885,75079
20210618,1515,1880,1885,1880,1885,498109
20210618,1516,1880,1885,1880,1885,123278
20210618,1517,1885,1885,1880,1885,64207
20210618,1518,1880,1885,1880,1885,141588
20210618,1519,1880,1885,1880,1885,129321
20210618,1520,1885,1885,1880,1885,280191
20210618,1530,1885,1885,1885,1885,3316290