날짜,시간,시가,고가,저가,종가,거래량
20210624,0901,28990,29005,28970,29005,211320
20210624,0902,29005,29010,28970,28985,150698
20210624,0903,28985,29080,28985,29055,199677
20210624,0904,29050,29080,29025,29050,115074
20210624,0905,29045,29050,29010,29020,55474
20210624,0906,29020,29025,28975,28995,88625
20210624,0907,29000,29005,28985,28995,33440
20210624,0908,29005,29035,28990,29025,38494
20210624,0909,29025,29040,29015,29020,39080
20210624,0910,29020,29045,29020,29035,73409
20210624,0911,29030,29060,29030,29035,242257
20210624,0912,29035,29045,28990,29000,127628
20210624,0913,28995,28995,28980,28985,83348
20210624,0914,28980,29000,28975,28995,31705
20210624,0915,28990,29030,28980,28985,77865
20210624,0916,28980,29005,28980,28995,32270
20210624,0917,29000,29015,28985,29005,51102
20210624,0918,29010,29040,29010,29035,104024
20210624,0919,29040,29120,29040,29110,383953
20210624,0920,29105,29125,29095,29110,237240
20210624,0921,29115,29125,29100,29100,301666
20210624,0922,29100,29125,29095,29115,55165
20210624,0923,29110,29155,29110,29130,156239
20210624,0924,29135,29140,29095,29100,72550
20210624,0925,29100,29105,29070,29075,73477
20210624,0926,29070,29090,29070,29075,31048
20210624,0927,29075,29105,29075,29100,36351
20210624,0928,29100,29125,29005,29055,654060
20210624,0929,29055,29090,29040,29065,31485
20210624,0930,29065,29095,29065,29080,55039
20210624,0931,29080,29100,29075,29095,33915
20210624,0932,29100,29110,29090,29105,82377
20210624,0933,29105,29105,29070,29075,34979
20210624,0934,29075,29090,29065,29085,27735
20210624,0935,29085,29100,29070,29100,71316
20210624,0936,29100,29110,29080,29100,57840
20210624,0937,29100,29105,29085,29100,34444
20210624,0938,29100,29135,29100,29130,214550
20210624,0939,29125,29145,29120,29140,55918
20210624,0940,29140,29165,29140,29160,136697
20210624,0941,29160,29165,29120,29120,48505
20210624,0942,29125,29130,29105,29115,21192
20210624,0943,29115,29120,29100,29110,20399
20210624,0944,29115,29120,29095,29095,35702
20210624,0945,29100,29105,29080,29080,59203
20210624,0946,29085,29095,29085,29090,13245
20210624,0947,29090,29095,29075,29080,47568
20210624,0948,29075,29095,29075,29075,30731
20210624,0949,29080,29100,29080,29095,19989
20210624,0950,29090,29105,29090,29105,13414
20210624,0951,29100,29110,29085,29100,22035
20210624,0952,29105,29110,29095,29100,9149
20210624,0953,29105,29115,29090,29090,25352
20210624,0954,29090,29095,29075,29080,34244
20210624,0955,29080,29085,29065,29080,69377
20210624,0956,29080,29085,29065,29080,42297
20210624,0957,29080,29085,29070,29075,13848
20210624,0958,29070,29075,29055,29060,43160
20210624,0959,29055,29060,29045,29055,69664
20210624,1000,29050,29060,29040,29055,38782
20210624,1001,29055,29075,29045,29055,39355
20210624,1002,29055,29090,29055,29080,62588
20210624,1003,29075,29095,29075,29075,21785
20210624,1004,29080,29090,29070,29085,43357
20210624,1005,29090,29100,29080,29085,23178
20210624,1006,29085,29095,29080,29095,16217
20210624,1007,29095,29115,29095,29110,102062
20210624,1008,29110,29115,29100,29115,24915
20210624,1009,29115,29120,29100,29105,32125
20210624,1010,29110,29110,29090,29095,11763
20210624,1011,29095,29100,29085,29095,18203
20210624,1012,29095,29100,29085,29085,26634
20210624,1013,29090,29095,29085,29085,13871
20210624,1014,29080,29090,29075,29075,18455
20210624,1015,29080,29080,29070,29075,46016
20210624,1016,29075,29085,29060,29070,34009
20210624,1017,29065,29070,29050,29065,41857
20210624,1018,29065,29075,29060,29070,68408
20210624,1019,29070,29095,29065,29095,37131
20210624,1020,29090,29095,29085,29085,9943
20210624,1021,29085,29095,29085,29090,10858
20210624,1022,29095,29095,29075,29080,31936
20210624,1023,29080,29085,29075,29080,7488
20210624,1024,29080,29120,29080,29110,81020
20210624,1025,29115,29120,29110,29110,51220
20210624,1026,29110,29115,29105,29115,50547
20210624,1027,29115,29120,29110,29110,20403
20210624,1028,29115,29120,29110,29115,11431
20210624,1029,29115,29140,29115,29140,85788
20210624,1030,29140,29145,29130,29140,100270
20210624,1031,29140,29160,29140,29160,185778
20210624,1032,29155,29160,29145,29155,78850
20210624,1033,29150,29170,29145,29165,128244
20210624,1034,29165,29165,29130,29140,61989
20210624,1035,29140,29150,29130,29135,46455
20210624,1036,29135,29160,29135,29160,43026
20210624,1037,29155,29165,29150,29165,20266
20210624,1038,29160,29195,29160,29195,150105
20210624,1039,29195,29210,29190,29200,135457
20210624,1040,29205,29205,29180,29185,65139
20210624,1041,29195,29210,29190,29205,69439
20210624,1042,29200,29205,29190,29190,37529
20210624,1043,29195,29200,29190,29190,13020
20210624,1044,29190,29195,29180,29185,24579
20210624,1045,29185,29215,29185,29215,51687
20210624,1046,29215,29225,29215,29225,40596
20210624,1047,29220,29225,29190,29190,39865
20210624,1048,29190,29200,29170,29175,39118
20210624,1049,29175,29190,29165,29185,32589
20210624,1050,29190,29195,29180,29190,20678
20210624,1051,29185,29215,29180,29215,61744
20210624,1052,29205,29215,29200,29200,7255
20210624,1053,29200,29205,29190,29195,3732
20210624,1054,29195,29210,29190,29205,22282
20210624,1055,29205,29215,29195,29200,88462
20210624,1056,29205,29215,29195,29210,17110
20210624,1057,29210,29230,29205,29225,63391
20210624,1058,29225,29235,29210,29215,43688
20210624,1059,29215,29220,29205,29210,21255
20210624,1100,29210,29215,29205,29215,36081
20210624,1101,29210,29225,29210,29220,29402
20210624,1102,29225,29230,29215,29220,7472
20210624,1103,29215,29220,29205,29210,25551
20210624,1104,29215,29215,29200,29205,22907
20210624,1105,29205,29210,29200,29210,4388
20210624,1106,29210,29215,29205,29205,2148
20210624,1107,29205,29210,29200,29200,1843
20210624,1108,29200,29225,29200,29215,31960
20210624,1109,29215,29230,29215,29220,21180
20210624,1110,29210,29235,29210,29230,37511
20210624,1111,29230,29240,29220,29230,25021
20210624,1112,29225,29230,29215,29215,24771
20210624,1113,29220,29225,29210,29210,10425
20210624,1114,29210,29220,29210,29220,12950
20210624,1115,29220,29225,29215,29220,6353
20210624,1116,29215,29220,29205,29205,7546
20210624,1117,29210,29210,29195,29200,35409
20210624,1118,29200,29215,29200,29210,26689
20210624,1119,29210,29210,29200,29205,10902
20210624,1120,29205,29210,29200,29200,3194
20210624,1121,29200,29205,29195,29195,14214
20210624,1122,29200,29220,29200,29220,19323
20210624,1123,29215,29215,29200,29210,15421
20210624,1124,29210,29210,29195,29195,15251
20210624,1125,29195,29205,29195,29205,34623
20210624,1126,29205,29210,29200,29205,35709
20210624,1127,29205,29205,29195,29200,14267
20210624,1128,29200,29210,29195,29205,45966
20210624,1129,29205,29210,29205,29205,4278
20210624,1130,29205,29205,29195,29205,12696
20210624,1131,29200,29220,29200,29220,39790
20210624,1132,29215,29220,29205,29205,1462
20210624,1133,29210,29210,29200,29205,10168
20210624,1134,29205,29215,29205,29205,19953
20210624,1135,29205,29210,29205,29210,8521
20210624,1136,29210,29230,29210,29225,37983
20210624,1137,29225,29235,29225,29230,144114
20210624,1138,29230,29245,29225,29230,107274
20210624,1139,29230,29235,29220,29225,5415
20210624,1140,29220,29245,29220,29245,24533
20210624,1141,29240,29255,29240,29245,114825
20210624,1142,29245,29255,29245,29250,24075
20210624,1143,29250,29250,29245,29245,5220
20210624,1144,29245,29255,29245,29245,14843
20210624,1145,29250,29260,29245,29250,39579
20210624,1146,29260,29260,29245,29250,3096
20210624,1147,29245,29250,29235,29240,33205
20210624,1148,29240,29250,29230,29250,37616
20210624,1149,29250,29250,29240,29240,9366
20210624,1150,29245,29245,29240,29240,276
20210624,1151,29245,29245,29225,29230,16494
20210624,1152,29225,29235,29220,29235,12083
20210624,1153,29235,29235,29215,29220,71735
20210624,1154,29220,29220,29215,29215,27685
20210624,1155,29220,29220,29200,29200,87943
20210624,1156,29200,29205,29195,29200,20607
20210624,1157,29200,29205,29195,29200,8047
20210624,1158,29200,29205,29200,29205,1351
20210624,1159,29200,29215,29200,29215,9058
20210624,1200,29210,29220,29210,29215,27482
20210624,1201,29210,29215,29210,29210,7369
20210624,1202,29210,29215,29200,29210,9211
20210624,1203,29205,29215,29205,29210,4888
20210624,1204,29215,29215,29210,29215,1821
20210624,1205,29215,29215,29200,29200,19058
20210624,1206,29200,29210,29200,29200,3373
20210624,1207,29205,29205,29195,29205,18886
20210624,1208,29200,29205,29195,29200,6471
20210624,1209,29205,29210,29205,29210,2945
20210624,1210,29205,29210,29205,29205,23715
20210624,1211,29200,29205,29200,29205,912
20210624,1212,29205,29205,29185,29190,72839
20210624,1213,29185,29190,29170,29180,39250
20210624,1214,29175,29185,29170,29185,5364
20210624,1215,29180,29185,29175,29185,4209
20210624,1216,29180,29185,29175,29180,3430
20210624,1217,29185,29190,29180,29180,27364
20210624,1218,29180,29195,29180,29190,6834
20210624,1219,29190,29195,29180,29190,4871
20210624,1220,29190,29190,29180,29185,5999
20210624,1221,29185,29190,29175,29180,29548
20210624,1222,29175,29185,29170,29180,36697
20210624,1223,29180,29185,29175,29185,9973
20210624,1224,29185,29185,29180,29185,2217
20210624,1225,29185,29185,29180,29185,3211
20210624,1226,29185,29185,29170,29175,25564
20210624,1227,29175,29180,29170,29175,4360
20210624,1228,29175,29185,29170,29175,5132
20210624,1229,29175,29180,29170,29180,22285
20210624,1230,29170,29175,29165,29165,13428
20210624,1231,29160,29180,29155,29175,46053
20210624,1232,29170,29185,29170,29185,3753
20210624,1233,29185,29185,29180,29185,291
20210624,1234,29185,29200,29180,29195,19107
20210624,1235,29195,29195,29190,29195,23755
20210624,1236,29195,29195,29195,29195,14684
20210624,1237,29200,29200,29195,29195,11484
20210624,1238,29200,29205,29195,29200,31829
20210624,1239,29200,29210,29195,29210,17181
20210624,1240,29210,29210,29195,29200,24241
20210624,1241,29200,29200,29190,29195,7146
20210624,1242,29195,29200,29190,29200,5931
20210624,1243,29200,29205,29200,29200,3864
20210624,1244,29195,29200,29190,29190,25317
20210624,1245,29195,29195,29180,29185,3040
20210624,1246,29190,29190,29185,29185,1467
20210624,1247,29190,29190,29190,29190,573
20210624,1248,29190,29190,29180,29185,12027
20210624,1249,29185,29190,29185,29185,1982
20210624,1250,29185,29190,29180,29180,1238
20210624,1251,29180,29185,29180,29185,15803
20210624,1252,29185,29185,29175,29175,8182
20210624,1253,29175,29180,29175,29180,1638
20210624,1254,29180,29185,29180,29185,314
20210624,1255,29185,29195,29185,29195,13139
20210624,1256,29190,29195,29180,29180,11043
20210624,1257,29180,29180,29175,29180,6712
20210624,1258,29180,29180,29170,29175,31375
20210624,1259,29175,29180,29170,29175,3106
20210624,1300,29170,29180,29170,29180,5779
20210624,1301,29180,29180,29165,29170,12741
20210624,1302,29165,29170,29155,29155,40107
20210624,1303,29160,29160,29155,29155,14696
20210624,1304,29155,29160,29145,29150,33370
20210624,1305,29150,29150,29130,29140,54191
20210624,1306,29135,29140,29125,29130,35275
20210624,1307,29135,29150,29130,29150,10542
20210624,1308,29150,29155,29145,29155,34478
20210624,1309,29155,29160,29150,29160,41824
20210624,1310,29155,29170,29155,29165,11774
20210624,1311,29165,29165,29155,29165,8659
20210624,1312,29160,29165,29155,29165,29055
20210624,1313,29165,29165,29150,29155,21491
20210624,1314,29150,29165,29150,29165,5767
20210624,1315,29165,29175,29155,29170,16045
20210624,1316,29170,29180,29170,29180,11593
20210624,1317,29180,29180,29170,29170,11406
20210624,1318,29170,29175,29165,29170,5405
20210624,1319,29170,29175,29165,29165,9078
20210624,1320,29165,29170,29160,29170,1429
20210624,1321,29165,29170,29155,29155,8555
20210624,1322,29160,29160,29150,29155,15976
20210624,1323,29150,29165,29150,29165,5009
20210624,1324,29165,29165,29155,29160,5936
20210624,1325,29165,29165,29155,29155,1859
20210624,1326,29155,29165,29150,29165,4267
20210624,1327,29165,29165,29160,29165,6219
20210624,1328,29160,29185,29160,29185,34315
20210624,1329,29180,29190,29180,29180,32521
20210624,1330,29175,29180,29170,29175,12384
20210624,1331,29175,29180,29170,29175,3706
20210624,1332,29175,29180,29170,29180,3912
20210624,1333,29175,29180,29170,29170,6703
20210624,1334,29180,29180,29165,29170,5224
20210624,1335,29165,29170,29150,29160,12416
20210624,1336,29155,29165,29150,29160,10390
20210624,1337,29160,29170,29155,29160,4413
20210624,1338,29160,29165,29160,29165,1484
20210624,1339,29165,29165,29160,29165,9331
20210624,1340,29165,29170,29160,29170,663
20210624,1341,29170,29180,29165,29170,12169
20210624,1342,29175,29175,29165,29175,2689
20210624,1343,29175,29185,29170,29180,17111
20210624,1344,29175,29180,29175,29180,2159
20210624,1345,29180,29185,29175,29180,4697
20210624,1346,29180,29185,29175,29180,4399
20210624,1347,29180,29190,29180,29185,26622
20210624,1348,29185,29190,29185,29185,8771
20210624,1349,29185,29190,29185,29190,1486
20210624,1350,29190,29200,29190,29195,30133
20210624,1351,29190,29200,29190,29195,6514
20210624,1352,29200,29200,29190,29190,3095
20210624,1353,29190,29195,29190,29195,1579
20210624,1354,29195,29200,29190,29195,11230
20210624,1355,29195,29195,29185,29185,3556
20210624,1356,29185,29195,29185,29190,5746
20210624,1357,29195,29195,29180,29190,24409
20210624,1358,29185,29190,29185,29190,28027
20210624,1359,29190,29190,29170,29175,13621
20210624,1400,29175,29175,29165,29170,2405
20210624,1401,29170,29175,29165,29170,4849
20210624,1402,29165,29170,29160,29160,11467
20210624,1403,29160,29160,29150,29155,15563
20210624,1404,29155,29155,29140,29145,48428
20210624,1405,29145,29155,29140,29140,19107
20210624,1406,29145,29150,29135,29150,7345
20210624,1407,29150,29155,29145,29155,6579
20210624,1408,29155,29155,29145,29145,21053
20210624,1409,29145,29150,29135,29135,18206
20210624,1410,29135,29140,29135,29140,17639
20210624,1411,29140,29145,29135,29140,37205
20210624,1412,29145,29145,29135,29140,22174
20210624,1413,29140,29145,29135,29140,12781
20210624,1414,29145,29150,29135,29135,39543
20210624,1415,29135,29135,29100,29120,101367
20210624,1416,29115,29120,29110,29115,27934
20210624,1417,29115,29115,29065,29070,86855
20210624,1418,29070,29080,29060,29075,88261
20210624,1419,29075,29085,29070,29080,48199
20210624,1420,29080,29085,29075,29080,41422
20210624,1421,29080,29095,29075,29085,27523
20210624,1422,29085,29095,29080,29095,42350
20210624,1423,29095,29100,29090,29090,24330
20210624,1424,29090,29090,29075,29090,18291
20210624,1425,29085,29090,29080,29085,24293
20210624,1426,29085,29085,29070,29085,61296
20210624,1427,29080,29090,29080,29085,14793
20210624,1428,29085,29095,29080,29085,58613
20210624,1429,29085,29090,29070,29075,29677
20210624,1430,29075,29090,29065,29080,34403
20210624,1431,29080,29090,29070,29085,4235
20210624,1432,29085,29100,29085,29095,32365
20210624,1433,29100,29100,29085,29100,34656
20210624,1434,29095,29110,29095,29105,31440
20210624,1435,29105,29110,29100,29105,6477
20210624,1436,29105,29110,29100,29105,13051
20210624,1437,29110,29115,29105,29110,43458
20210624,1438,29110,29110,29090,29095,21555
20210624,1439,29090,29100,29090,29090,35046
20210624,1440,29095,29095,29080,29080,30355
20210624,1441,29080,29085,29025,29040,150404
20210624,1442,29040,29045,29030,29035,64589
20210624,1443,29035,29035,29015,29025,92319
20210624,1444,29035,29040,29015,29020,27741
20210624,1445,29020,29030,29015,29025,26835
20210624,1446,29025,29025,29010,29020,39791
20210624,1447,29020,29030,29015,29025,18510
20210624,1448,29025,29025,29010,29025,14355
20210624,1449,29020,29045,29020,29040,19936
20210624,1450,29040,29070,29035,29060,37305
20210624,1451,29070,29080,29065,29070,21630
20210624,1452,29070,29080,29065,29070,9964
20210624,1453,29070,29070,29060,29065,9317
20210624,1454,29070,29075,29055,29075,13495
20210624,1455,29070,29080,29065,29080,13335
20210624,1456,29080,29090,29075,29085,23632
20210624,1457,29090,29095,29075,29085,22010
20210624,1458,29090,29095,29080,29085,25500
20210624,1459,29085,29090,29070,29075,23028
20210624,1500,29075,29090,29075,29085,8954
20210624,1501,29085,29090,29080,29090,9982
20210624,1502,29090,29095,29085,29085,16765
20210624,1503,29085,29085,29070,29075,9735
20210624,1504,29080,29085,29070,29070,5820
20210624,1505,29075,29075,29070,29070,11964
20210624,1506,29070,29070,29055,29055,28413
20210624,1507,29065,29085,29060,29075,24676
20210624,1508,29075,29080,29060,29080,14981
20210624,1509,29070,29080,29070,29075,5604
20210624,1510,29075,29080,29065,29075,19831
20210624,1511,29070,29080,29065,29070,14591
20210624,1512,29070,29080,29070,29070,19370
20210624,1513,29070,29075,29060,29065,15222
20210624,1514,29060,29075,29060,29070,27130
20210624,1515,29070,29075,29065,29065,46941
20210624,1516,29070,29075,29065,29070,18320
20210624,1517,29070,29080,29065,29075,35602
20210624,1518,29075,29085,29075,29085,34779
20210624,1519,29080,29095,29080,29085,20525
20210624,1520,29090,29095,29080,29085,16935
20210624,1530,29105,29105,29105,29105,227699