날짜,시간,시가,고가,저가,종가,거래량
20210615,0901,28505,28525,28470,28485,248666
20210615,0902,28485,28550,28475,28505,120847
20210615,0903,28500,28530,28500,28500,78735
20210615,0904,28510,28510,28455,28470,127289
20210615,0905,28470,28485,28445,28465,60222
20210615,0906,28455,28490,28455,28465,72143
20210615,0907,28460,28480,28455,28475,19749
20210615,0908,28475,28495,28460,28490,49318
20210615,0909,28490,28555,28480,28555,186688
20210615,0910,28555,28595,28550,28560,289444
20210615,0911,28565,28595,28535,28540,152532
20210615,0912,28550,28590,28545,28565,53312
20210615,0913,28570,28590,28565,28575,63524
20210615,0914,28575,28610,28570,28605,218953
20210615,0915,28610,28630,28600,28625,114436
20210615,0916,28625,28670,28620,28655,228822
20210615,0917,28660,28660,28625,28630,91820
20210615,0918,28630,28630,28570,28580,118961
20210615,0919,28580,28605,28575,28595,57075
20210615,0920,28595,28595,28580,28580,67419
20210615,0921,28585,28590,28510,28510,214295
20210615,0922,28515,28535,28495,28515,97299
20210615,0923,28520,28535,28515,28520,29997
20210615,0924,28520,28530,28510,28520,252853
20210615,0925,28515,28525,28505,28510,74555
20210615,0926,28505,28525,28490,28520,157115
20210615,0927,28520,28545,28520,28530,79310
20210615,0928,28530,28540,28510,28515,43618
20210615,0929,28515,28550,28515,28535,45943
20210615,0930,28530,28545,28520,28535,29448
20210615,0931,28535,28550,28520,28525,64244
20210615,0932,28525,28545,28505,28510,138438
20210615,0933,28510,28515,28480,28490,216298
20210615,0934,28490,28510,28475,28510,104125
20210615,0935,28505,28510,28485,28490,27780
20210615,0936,28490,28505,28485,28505,77323
20210615,0937,28505,28520,28500,28515,32928
20210615,0938,28520,28565,28515,28555,105695
20210615,0939,28555,28575,28550,28560,84753
20210615,0940,28560,28575,28555,28565,45116
20210615,0941,28560,28570,28550,28570,65729
20210615,0942,28570,28585,28550,28555,94384
20210615,0943,28550,28555,28510,28520,141064
20210615,0944,28525,28545,28515,28540,14293
20210615,0945,28535,28550,28515,28535,43113
20210615,0946,28535,28540,28530,28535,27372
20210615,0947,28530,28530,28515,28525,23807
20210615,0948,28525,28530,28510,28525,15911
20210615,0949,28525,28545,28525,28530,20178
20210615,0950,28535,28535,28520,28535,19086
20210615,0951,28530,28535,28515,28515,34496
20210615,0952,28515,28540,28510,28530,45357
20210615,0953,28525,28525,28505,28520,20818
20210615,0954,28525,28525,28510,28515,10653
20210615,0955,28515,28525,28510,28515,9757
20210615,0956,28515,28520,28500,28510,62676
20210615,0957,28510,28525,28500,28525,20594
20210615,0958,28525,28545,28525,28530,36574
20210615,0959,28530,28535,28510,28525,10949
20210615,1000,28520,28525,28505,28510,27905
20210615,1001,28505,28515,28500,28510,18899
20210615,1002,28505,28525,28505,28520,29148
20210615,1003,28525,28555,28525,28550,84422
20210615,1004,28550,28560,28550,28555,50804
20210615,1005,28555,28580,28555,28565,65109
20210615,1006,28570,28570,28545,28570,22870
20210615,1007,28565,28575,28555,28555,71221
20210615,1008,28555,28585,28555,28580,60772
20210615,1009,28580,28595,28580,28580,102991
20210615,1010,28580,28585,28570,28580,49712
20210615,1011,28585,28590,28565,28565,38650
20210615,1012,28575,28580,28570,28570,39938
20210615,1013,28575,28585,28570,28575,16459
20210615,1014,28580,28585,28575,28575,47209
20210615,1015,28575,28575,28570,28575,30352
20210615,1016,28580,28585,28550,28555,71285
20210615,1017,28550,28570,28545,28560,61525
20210615,1018,28560,28580,28560,28565,22630
20210615,1019,28565,28575,28560,28575,7856
20210615,1020,28575,28590,28575,28580,78006
20210615,1021,28580,28580,28565,28570,18701
20210615,1022,28570,28585,28570,28585,33253
20210615,1023,28585,28590,28570,28570,26666
20210615,1024,28570,28580,28550,28565,22517
20210615,1025,28565,28570,28555,28560,8035
20210615,1026,28560,28580,28555,28580,13940
20210615,1027,28575,28585,28570,28575,14576
20210615,1028,28570,28575,28565,28565,7423
20210615,1029,28565,28575,28565,28570,7771
20210615,1030,28575,28590,28575,28575,41145
20210615,1031,28585,28590,28565,28565,72949
20210615,1032,28565,28565,28550,28560,58788
20210615,1033,28560,28560,28550,28555,9226
20210615,1034,28555,28555,28525,28535,115649
20210615,1035,28535,28545,28535,28540,20825
20210615,1036,28540,28550,28540,28550,20580
20210615,1037,28550,28555,28545,28550,14607
20210615,1038,28555,28565,28545,28550,19085
20210615,1039,28555,28560,28550,28560,18824
20210615,1040,28560,28570,28560,28570,40401
20210615,1041,28570,28575,28550,28565,6376
20210615,1042,28555,28560,28545,28555,14491
20210615,1043,28555,28560,28540,28550,13910
20210615,1044,28555,28555,28530,28535,34850
20210615,1045,28535,28540,28510,28515,92452
20210615,1046,28510,28515,28500,28510,86198
20210615,1047,28505,28520,28505,28520,35650
20210615,1048,28520,28520,28510,28515,6441
20210615,1049,28510,28515,28500,28510,45971
20210615,1050,28510,28515,28510,28510,10938
20210615,1051,28505,28520,28500,28510,8501
20210615,1052,28505,28515,28495,28500,37022
20210615,1053,28495,28495,28475,28480,198796
20210615,1054,28475,28480,28455,28470,113418
20210615,1055,28470,28480,28450,28460,123600
20210615,1056,28455,28470,28450,28470,53228
20210615,1057,28465,28475,28460,28475,41221
20210615,1058,28475,28480,28470,28470,24331
20210615,1059,28470,28470,28455,28460,23266
20210615,1100,28460,28465,28455,28460,8456
20210615,1101,28455,28465,28450,28455,72377
20210615,1102,28455,28465,28450,28450,54518
20210615,1103,28450,28450,28400,28420,130648
20210615,1104,28415,28440,28415,28435,106801
20210615,1105,28435,28435,28425,28430,57148
20210615,1106,28430,28440,28425,28440,13369
20210615,1107,28440,28450,28435,28435,13835
20210615,1108,28440,28460,28435,28450,37780
20210615,1109,28450,28470,28450,28465,11667
20210615,1110,28460,28475,28460,28470,37933
20210615,1111,28470,28475,28445,28455,47767
20210615,1112,28455,28470,28450,28465,11223
20210615,1113,28465,28470,28455,28465,10538
20210615,1114,28465,28470,28455,28470,15429
20210615,1115,28470,28475,28465,28470,14285
20210615,1116,28465,28470,28460,28465,6216
20210615,1117,28460,28465,28445,28455,50768
20210615,1118,28455,28455,28440,28445,17535
20210615,1119,28450,28465,28445,28455,10501
20210615,1120,28455,28455,28425,28430,44168
20210615,1121,28430,28440,28420,28425,50513
20210615,1122,28425,28425,28390,28410,164838
20210615,1123,28405,28430,28405,28430,11193
20210615,1124,28430,28445,28425,28440,28497
20210615,1125,28435,28450,28435,28445,11240
20210615,1126,28440,28450,28435,28445,18242
20210615,1127,28440,28450,28435,28445,8138
20210615,1128,28440,28455,28435,28455,37499
20210615,1129,28455,28460,28445,28455,16211
20210615,1130,28455,28455,28445,28450,4874
20210615,1131,28450,28455,28445,28450,4431
20210615,1132,28450,28460,28445,28455,5305
20210615,1133,28455,28460,28440,28460,16753
20210615,1134,28460,28465,28455,28460,41336
20210615,1135,28465,28465,28460,28460,18856
20210615,1136,28460,28465,28455,28460,36840
20210615,1137,28460,28470,28455,28470,33564
20210615,1138,28465,28475,28465,28475,31092
20210615,1139,28480,28485,28470,28475,30761
20210615,1140,28475,28495,28470,28490,45373
20210615,1141,28490,28490,28475,28485,18359
20210615,1142,28485,28495,28480,28490,24012
20210615,1143,28485,28485,28470,28475,21800
20210615,1144,28470,28480,28470,28475,3595
20210615,1145,28480,28480,28475,28480,5298
20210615,1146,28485,28485,28475,28485,14612
20210615,1147,28485,28495,28485,28495,16605
20210615,1148,28490,28500,28490,28495,28152
20210615,1149,28495,28515,28490,28505,96790
20210615,1150,28510,28520,28505,28515,84514
20210615,1151,28515,28515,28505,28505,23294
20210615,1152,28505,28510,28500,28510,43828
20210615,1153,28510,28515,28500,28500,15021
20210615,1154,28500,28505,28490,28495,23091
20210615,1155,28495,28505,28495,28505,15038
20210615,1156,28505,28505,28495,28500,11310
20210615,1157,28495,28500,28490,28495,16002
20210615,1158,28490,28495,28485,28490,6335
20210615,1159,28490,28495,28485,28495,7096
20210615,1200,28490,28500,28490,28495,3201
20210615,1201,28490,28500,28480,28490,15556
20210615,1202,28485,28495,28485,28495,3810
20210615,1203,28495,28495,28485,28490,4629
20210615,1204,28490,28505,28490,28500,30627
20210615,1205,28500,28510,28500,28510,4210
20210615,1206,28510,28525,28510,28515,42476
20210615,1207,28515,28525,28510,28525,19671
20210615,1208,28520,28530,28515,28520,8560
20210615,1209,28515,28520,28515,28515,5837
20210615,1210,28520,28520,28510,28515,11035
20210615,1211,28515,28520,28515,28515,5000
20210615,1212,28520,28525,28515,28525,11972
20210615,1213,28525,28540,28525,28540,74787
20210615,1214,28535,28540,28530,28530,11061
20210615,1215,28530,28540,28530,28535,17564
20210615,1216,28535,28540,28520,28520,13265
20210615,1217,28525,28525,28520,28520,5346
20210615,1218,28520,28530,28515,28525,24126
20210615,1219,28525,28530,28520,28525,4948
20210615,1220,28520,28525,28520,28520,7897
20210615,1221,28520,28525,28510,28515,35808
20210615,1222,28515,28525,28510,28520,18850
20210615,1223,28520,28525,28515,28520,5705
20210615,1224,28520,28525,28515,28515,4043
20210615,1225,28520,28525,28515,28525,4099
20210615,1226,28525,28545,28525,28540,56830
20210615,1227,28540,28550,28540,28545,65210
20210615,1228,28545,28550,28540,28545,30174
20210615,1229,28550,28555,28540,28555,101972
20210615,1230,28550,28555,28545,28545,3162
20210615,1231,28545,28555,28545,28555,32759
20210615,1232,28555,28560,28555,28555,22629
20210615,1233,28555,28555,28545,28545,16611
20210615,1234,28545,28550,28535,28550,23555
20210615,1235,28550,28560,28545,28555,38222
20210615,1236,28560,28560,28550,28550,8180
20210615,1237,28550,28555,28540,28540,7996
20210615,1238,28545,28550,28545,28545,1325
20210615,1239,28545,28555,28545,28550,51761
20210615,1240,28550,28550,28545,28545,8150
20210615,1241,28545,28550,28540,28540,7861
20210615,1242,28540,28545,28535,28535,5196
20210615,1243,28540,28545,28540,28545,16601
20210615,1244,28545,28545,28540,28545,6864
20210615,1245,28540,28545,28540,28540,814
20210615,1246,28540,28545,28540,28545,1454
20210615,1247,28540,28555,28540,28550,26312
20210615,1248,28550,28550,28545,28545,3508
20210615,1249,28545,28545,28535,28540,7998
20210615,1250,28540,28540,28520,28520,49321
20210615,1251,28525,28525,28510,28515,55378
20210615,1252,28515,28525,28510,28515,13865
20210615,1253,28515,28525,28515,28520,4407
20210615,1254,28525,28525,28525,28525,4980
20210615,1255,28525,28525,28515,28515,8197
20210615,1256,28515,28525,28515,28520,3619
20210615,1257,28525,28525,28515,28520,4581
20210615,1258,28515,28520,28515,28515,2411
20210615,1259,28515,28520,28510,28515,10040
20210615,1300,28510,28525,28510,28520,7757
20210615,1301,28520,28525,28520,28525,2132
20210615,1302,28525,28530,28520,28525,14517
20210615,1303,28525,28530,28520,28525,1750
20210615,1304,28525,28530,28520,28520,6523
20210615,1305,28520,28540,28520,28535,11655
20210615,1306,28530,28540,28530,28535,8959
20210615,1307,28535,28535,28530,28530,2438
20210615,1308,28540,28540,28525,28525,3414
20210615,1309,28530,28530,28520,28520,5217
20210615,1310,28515,28530,28515,28525,9779
20210615,1311,28525,28525,28515,28520,14105
20210615,1312,28515,28520,28510,28515,9058
20210615,1313,28515,28520,28515,28520,27148
20210615,1314,28525,28530,28525,28530,15665
20210615,1315,28530,28535,28530,28530,6484
20210615,1316,28535,28545,28535,28540,19547
20210615,1317,28540,28550,28540,28550,17600
20210615,1318,28550,28550,28540,28545,11768
20210615,1319,28545,28545,28535,28540,6910
20210615,1320,28540,28540,28530,28530,17509
20210615,1321,28530,28530,28525,28525,6293
20210615,1322,28530,28540,28530,28535,5887
20210615,1323,28535,28540,28530,28535,4457
20210615,1324,28540,28540,28540,28540,9927
20210615,1325,28540,28540,28535,28540,2585
20210615,1326,28535,28535,28530,28535,5124
20210615,1327,28530,28530,28525,28530,27623
20210615,1328,28530,28530,28525,28530,8536
20210615,1329,28525,28535,28525,28530,4256
20210615,1330,28535,28540,28535,28535,14265
20210615,1331,28535,28540,28530,28530,1883
20210615,1332,28540,28545,28540,28545,5913
20210615,1333,28540,28550,28535,28545,16779
20210615,1334,28540,28540,28525,28530,16816
20210615,1335,28530,28530,28520,28530,5187
20210615,1336,28530,28540,28525,28530,7106
20210615,1337,28530,28530,28525,28525,1775
20210615,1338,28530,28530,28520,28520,31689
20210615,1339,28520,28520,28520,28520,4077
20210615,1340,28520,28530,28515,28530,2225
20210615,1341,28530,28535,28520,28525,12553
20210615,1342,28530,28535,28525,28535,6704
20210615,1343,28535,28535,28525,28530,1272
20210615,1344,28535,28540,28530,28540,24029
20210615,1345,28540,28540,28535,28540,3067
20210615,1346,28535,28540,28535,28535,5352
20210615,1347,28540,28540,28540,28540,3608
20210615,1348,28535,28545,28535,28545,12332
20210615,1349,28550,28565,28545,28565,149422
20210615,1350,28560,28570,28555,28560,60865
20210615,1351,28560,28570,28560,28570,42181
20210615,1352,28565,28570,28565,28565,2412
20210615,1353,28565,28570,28560,28565,43198
20210615,1354,28565,28570,28565,28570,2019
20210615,1355,28570,28575,28570,28570,58486
20210615,1356,28570,28570,28560,28565,24469
20210615,1357,28570,28570,28565,28565,3414
20210615,1358,28565,28565,28565,28565,19082
20210615,1359,28565,28570,28565,28565,1357
20210615,1400,28565,28570,28560,28565,6017
20210615,1401,28565,28570,28555,28560,16155
20210615,1402,28560,28560,28555,28555,8424
20210615,1403,28555,28565,28555,28565,30789
20210615,1404,28565,28575,28565,28570,36374
20210615,1405,28570,28570,28565,28565,13427
20210615,1406,28560,28570,28560,28565,15090
20210615,1407,28560,28565,28545,28550,23252
20210615,1408,28545,28555,28545,28555,9818
20210615,1409,28555,28555,28540,28545,10917
20210615,1410,28540,28545,28525,28525,92637
20210615,1411,28530,28530,28505,28515,99908
20210615,1412,28520,28520,28515,28520,5556
20210615,1413,28520,28530,28515,28520,14391
20210615,1414,28515,28520,28510,28515,21383
20210615,1415,28515,28525,28510,28520,15481
20210615,1416,28520,28525,28515,28520,17967
20210615,1417,28520,28535,28515,28530,17753
20210615,1418,28530,28535,28520,28525,12015
20210615,1419,28525,28535,28520,28530,17576
20210615,1420,28530,28530,28525,28530,4688
20210615,1421,28525,28530,28525,28525,9145
20210615,1422,28530,28540,28525,28530,13575
20210615,1423,28525,28525,28510,28510,32618
20210615,1424,28515,28520,28515,28520,14995
20210615,1425,28525,28525,28515,28515,3507
20210615,1426,28520,28520,28515,28515,2184
20210615,1427,28520,28525,28520,28520,17301
20210615,1428,28520,28520,28510,28515,21429
20210615,1429,28515,28515,28495,28505,61562
20210615,1430,28500,28500,28480,28495,42732
20210615,1431,28495,28510,28490,28505,11070
20210615,1432,28505,28505,28495,28495,17351
20210615,1433,28495,28515,28495,28515,7263
20210615,1434,28510,28515,28500,28510,9893
20210615,1435,28510,28515,28510,28510,8452
20210615,1436,28510,28510,28500,28510,11626
20210615,1437,28510,28515,28505,28510,2302
20210615,1438,28510,28515,28505,28515,3281
20210615,1439,28510,28515,28510,28515,1404
20210615,1440,28515,28520,28510,28520,18164
20210615,1441,28520,28520,28510,28515,2629
20210615,1442,28515,28520,28510,28520,3742
20210615,1443,28515,28520,28510,28520,3225
20210615,1444,28515,28525,28515,28525,42150
20210615,1445,28520,28525,28520,28525,3074
20210615,1446,28525,28535,28525,28530,50947
20210615,1447,28530,28535,28525,28530,17503
20210615,1448,28530,28535,28525,28530,4929
20210615,1449,28535,28535,28525,28530,25081
20210615,1450,28530,28535,28530,28535,13600
20210615,1451,28540,28545,28535,28540,28734
20210615,1452,28540,28545,28535,28540,27027
20210615,1453,28540,28545,28540,28540,930
20210615,1454,28545,28545,28535,28545,30591
20210615,1455,28540,28540,28535,28540,9455
20210615,1456,28545,28550,28540,28550,74397
20210615,1457,28555,28555,28550,28555,16443
20210615,1458,28550,28555,28545,28545,63785
20210615,1459,28545,28545,28540,28540,3346
20210615,1500,28540,28545,28540,28545,7593
20210615,1501,28545,28550,28545,28545,9163
20210615,1502,28545,28550,28540,28540,12416
20210615,1503,28540,28550,28540,28550,11649
20210615,1504,28545,28550,28545,28545,4884
20210615,1505,28545,28555,28545,28555,1688
20210615,1506,28550,28555,28540,28540,6007
20210615,1507,28545,28555,28545,28545,11898
20210615,1508,28545,28555,28545,28550,8348
20210615,1509,28550,28550,28545,28550,3394
20210615,1510,28550,28555,28545,28550,32673
20210615,1511,28550,28555,28545,28550,26733
20210615,1512,28550,28550,28545,28550,18935
20210615,1513,28545,28555,28545,28550,14593
20210615,1514,28555,28555,28550,28555,87969
20210615,1515,28550,28560,28550,28560,46536
20210615,1516,28560,28560,28555,28560,2407
20210615,1517,28555,28560,28555,28560,5066
20210615,1518,28560,28565,28555,28560,88592
20210615,1519,28560,28565,28555,28555,3321
20210615,1520,28560,28560,28545,28560,72966
20210615,1530,28590,28590,28590,28590,331305