날짜,시간,시가,고가,저가,종가,거래량
20210609,0901,28420,28420,28350,28405,205068
20210609,0902,28405,28410,28355,28360,196450
20210609,0903,28355,28410,28345,28395,131092
20210609,0904,28395,28395,28335,28340,122068
20210609,0905,28335,28335,28270,28275,166229
20210609,0906,28275,28280,28180,28210,228938
20210609,0907,28210,28225,28190,28215,152897
20210609,0908,28215,28260,28200,28240,141539
20210609,0909,28240,28240,28210,28220,115859
20210609,0910,28225,28240,28195,28200,135113
20210609,0911,28190,28200,28170,28185,119364
20210609,0912,28190,28210,28190,28210,102226
20210609,0913,28215,28250,28205,28250,94769
20210609,0914,28250,28295,28230,28295,70222
20210609,0915,28300,28335,28275,28325,96744
20210609,0916,28330,28345,28275,28280,134616
20210609,0917,28285,28300,28275,28295,43609
20210609,0918,28290,28295,28255,28265,61357
20210609,0919,28265,28295,28260,28285,37754
20210609,0920,28285,28310,28285,28300,85094
20210609,0921,28300,28305,28240,28250,97677
20210609,0922,28255,28285,28230,28285,74775
20210609,0923,28290,28305,28275,28295,68072
20210609,0924,28300,28330,28300,28315,99849
20210609,0925,28320,28380,28315,28355,163633
20210609,0926,28350,28370,28350,28350,59016
20210609,0927,28350,28360,28325,28335,66149
20210609,0928,28335,28335,28305,28335,40826
20210609,0929,28325,28365,28325,28365,57951
20210609,0930,28365,28375,28355,28365,79081
20210609,0931,28370,28380,28335,28340,123080
20210609,0932,28340,28345,28280,28285,116799
20210609,0933,28285,28320,28280,28315,31605
20210609,0934,28315,28350,28305,28345,61789
20210609,0935,28350,28355,28320,28325,37910
20210609,0936,28335,28335,28305,28330,22457
20210609,0937,28325,28350,28315,28315,44367
20210609,0938,28315,28325,28295,28315,46257
20210609,0939,28310,28325,28280,28285,37336
20210609,0940,28280,28310,28275,28295,57251
20210609,0941,28295,28315,28255,28260,78504
20210609,0942,28255,28275,28250,28275,33665
20210609,0943,28275,28315,28270,28295,44102
20210609,0944,28295,28300,28280,28295,20696
20210609,0945,28290,28295,28265,28270,50533
20210609,0946,28265,28290,28250,28270,42702
20210609,0947,28265,28300,28265,28300,34063
20210609,0948,28290,28295,28275,28275,20292
20210609,0949,28275,28285,28260,28270,39972
20210609,0950,28275,28295,28275,28280,20535
20210609,0951,28280,28320,28280,28315,44007
20210609,0952,28315,28345,28315,28335,74222
20210609,0953,28335,28335,28300,28310,33082
20210609,0954,28310,28330,28310,28320,15378
20210609,0955,28320,28340,28320,28325,24125
20210609,0956,28325,28345,28325,28335,49655
20210609,0957,28335,28340,28315,28325,29877
20210609,0958,28325,28325,28295,28295,45605
20210609,0959,28295,28315,28285,28310,25737
20210609,1000,28310,28340,28305,28340,37185
20210609,1001,28340,28355,28320,28330,76810
20210609,1002,28330,28330,28310,28320,10599
20210609,1003,28315,28325,28295,28325,46515
20210609,1004,28325,28335,28320,28325,18815
20210609,1005,28330,28340,28315,28335,63055
20210609,1006,28335,28350,28330,28335,74929
20210609,1007,28340,28340,28310,28320,178993
20210609,1008,28320,28325,28295,28310,31738
20210609,1009,28315,28315,28305,28305,6351
20210609,1010,28305,28325,28305,28320,7378
20210609,1011,28320,28320,28315,28320,4883
20210609,1012,28320,28330,28305,28315,11849
20210609,1013,28315,28320,28310,28315,2859
20210609,1014,28315,28325,28315,28320,16542
20210609,1015,28315,28315,28285,28285,54061
20210609,1016,28285,28305,28265,28280,137224
20210609,1017,28280,28295,28275,28290,87676
20210609,1018,28285,28290,28280,28290,64202
20210609,1019,28295,28320,28290,28305,25016
20210609,1020,28305,28335,28305,28315,43997
20210609,1021,28310,28340,28310,28335,30558
20210609,1022,28330,28335,28305,28310,19114
20210609,1023,28315,28315,28300,28305,27925
20210609,1024,28305,28310,28290,28295,170482
20210609,1025,28295,28315,28290,28315,48562
20210609,1026,28315,28335,28305,28310,21917
20210609,1027,28305,28305,28290,28295,16416
20210609,1028,28295,28300,28285,28295,70554
20210609,1029,28290,28295,28280,28280,20080
20210609,1030,28285,28290,28265,28285,41632
20210609,1031,28275,28290,28270,28275,10859
20210609,1032,28275,28275,28220,28225,193397
20210609,1033,28225,28280,28210,28265,128520
20210609,1034,28265,28280,28255,28275,25245
20210609,1035,28270,28290,28265,28290,60296
20210609,1036,28290,28305,28275,28290,58849
20210609,1037,28285,28295,28275,28280,22554
20210609,1038,28280,28280,28260,28265,27814
20210609,1039,28275,28280,28265,28270,18671
20210609,1040,28270,28290,28265,28275,16914
20210609,1041,28275,28275,28245,28255,48313
20210609,1042,28260,28300,28255,28285,47666
20210609,1043,28280,28320,28280,28315,76264
20210609,1044,28315,28330,28300,28305,51844
20210609,1045,28305,28330,28295,28320,27528
20210609,1046,28320,28330,28310,28315,21950
20210609,1047,28315,28340,28315,28330,77264
20210609,1048,28330,28335,28325,28330,11445
20210609,1049,28330,28350,28325,28345,70594
20210609,1050,28345,28360,28340,28350,79193
20210609,1051,28350,28355,28325,28330,38354
20210609,1052,28335,28340,28320,28320,29386
20210609,1053,28315,28335,28315,28335,18870
20210609,1054,28335,28365,28335,28350,140769
20210609,1055,28345,28355,28340,28355,41934
20210609,1056,28355,28380,28350,28375,105148
20210609,1057,28370,28380,28360,28375,88237
20210609,1058,28370,28385,28370,28385,97625
20210609,1059,28385,28395,28380,28390,85447
20210609,1100,28390,28415,28390,28400,141183
20210609,1101,28395,28410,28385,28385,53305
20210609,1102,28385,28405,28385,28390,35246
20210609,1103,28395,28400,28375,28390,30305
20210609,1104,28395,28415,28395,28400,53799
20210609,1105,28400,28400,28375,28385,31447
20210609,1106,28385,28395,28375,28380,14101
20210609,1107,28385,28400,28385,28395,30526
20210609,1108,28390,28390,28380,28385,21250
20210609,1109,28380,28395,28380,28390,15263
20210609,1110,28390,28395,28365,28375,59987
20210609,1111,28380,28380,28355,28365,11081
20210609,1112,28370,28385,28365,28385,26688
20210609,1113,28380,28395,28380,28390,25445
20210609,1114,28385,28390,28370,28385,14746
20210609,1115,28380,28395,28380,28385,19292
20210609,1116,28385,28390,28375,28380,6071
20210609,1117,28380,28380,28360,28365,15039
20210609,1118,28370,28385,28365,28370,6334
20210609,1119,28370,28370,28355,28365,64948
20210609,1120,28360,28365,28350,28350,18506
20210609,1121,28350,28365,28345,28355,18614
20210609,1122,28365,28375,28360,28370,9529
20210609,1123,28370,28370,28350,28360,8802
20210609,1124,28355,28370,28350,28360,6420
20210609,1125,28360,28365,28355,28355,9122
20210609,1126,28355,28360,28335,28355,56309
20210609,1127,28355,28360,28340,28345,5608
20210609,1128,28345,28345,28315,28335,38431
20210609,1129,28340,28355,28335,28340,20548
20210609,1130,28340,28350,28340,28350,18134
20210609,1131,28350,28370,28345,28370,40335
20210609,1132,28375,28380,28360,28370,12333
20210609,1133,28365,28365,28340,28340,19532
20210609,1134,28340,28345,28335,28335,7767
20210609,1135,28340,28340,28320,28320,33258
20210609,1136,28325,28340,28325,28335,8465
20210609,1137,28335,28340,28325,28335,29891
20210609,1138,28335,28355,28335,28355,7857
20210609,1139,28355,28370,28350,28365,42295
20210609,1140,28360,28370,28355,28365,12509
20210609,1141,28365,28375,28360,28360,14988
20210609,1142,28360,28365,28345,28355,30039
20210609,1143,28350,28350,28335,28345,18407
20210609,1144,28350,28360,28345,28350,12139
20210609,1145,28350,28365,28340,28360,10221
20210609,1146,28355,28370,28355,28360,29754
20210609,1147,28360,28365,28350,28360,5856
20210609,1148,28360,28360,28350,28360,7432
20210609,1149,28355,28370,28355,28365,9065
20210609,1150,28365,28370,28355,28360,8391
20210609,1151,28360,28365,28350,28355,6563
20210609,1152,28350,28360,28340,28345,5974
20210609,1153,28345,28360,28345,28345,1782
20210609,1154,28350,28370,28350,28365,11646
20210609,1155,28365,28375,28350,28350,20338
20210609,1156,28355,28365,28355,28365,1613
20210609,1157,28365,28365,28360,28365,1751
20210609,1158,28365,28375,28360,28360,7367
20210609,1159,28360,28365,28345,28350,30269
20210609,1200,28350,28360,28350,28355,2848
20210609,1201,28360,28370,28360,28365,6742
20210609,1202,28365,28375,28360,28360,28570
20210609,1203,28365,28365,28345,28350,9989
20210609,1204,28355,28355,28340,28345,20996
20210609,1205,28350,28360,28345,28355,9920
20210609,1206,28360,28365,28350,28365,3093
20210609,1207,28365,28365,28355,28360,7708
20210609,1208,28360,28370,28360,28370,22654
20210609,1209,28370,28380,28365,28370,10665
20210609,1210,28375,28395,28370,28390,37720
20210609,1211,28395,28405,28380,28385,63602
20210609,1212,28390,28390,28370,28375,16601
20210609,1213,28375,28380,28365,28370,3127
20210609,1214,28375,28375,28365,28365,7728
20210609,1215,28365,28375,28365,28375,20495
20210609,1216,28375,28380,28375,28375,7091
20210609,1217,28375,28375,28355,28360,18798
20210609,1218,28360,28360,28350,28360,5287
20210609,1219,28360,28360,28340,28350,39524
20210609,1220,28345,28350,28340,28345,9675
20210609,1221,28345,28345,28320,28320,50942
20210609,1222,28320,28320,28300,28305,55991
20210609,1223,28300,28305,28295,28300,23600
20210609,1224,28305,28310,28295,28300,10672
20210609,1225,28300,28315,28295,28310,72173
20210609,1226,28305,28315,28300,28300,7966
20210609,1227,28300,28300,28275,28295,89435
20210609,1228,28290,28300,28285,28285,8142
20210609,1229,28285,28290,28280,28290,6595
20210609,1230,28290,28295,28285,28285,6870
20210609,1231,28290,28320,28290,28310,31747
20210609,1232,28310,28315,28300,28305,19752
20210609,1233,28305,28315,28295,28310,19277
20210609,1234,28310,28315,28300,28315,4912
20210609,1235,28310,28315,28300,28305,8159
20210609,1236,28310,28310,28300,28305,2331
20210609,1237,28300,28305,28290,28295,19154
20210609,1238,28290,28300,28285,28300,27591
20210609,1239,28305,28310,28295,28305,6760
20210609,1240,28310,28310,28305,28305,13261
20210609,1241,28305,28310,28300,28305,5968
20210609,1242,28305,28310,28290,28300,13786
20210609,1243,28295,28300,28280,28290,28219
20210609,1244,28285,28295,28285,28295,2189
20210609,1245,28295,28295,28285,28285,10993
20210609,1246,28285,28290,28275,28280,32860
20210609,1247,28275,28275,28260,28270,37835
20210609,1248,28265,28280,28265,28275,33658
20210609,1249,28275,28275,28265,28265,55531
20210609,1250,28270,28280,28265,28280,8582
20210609,1251,28270,28280,28270,28280,5693
20210609,1252,28275,28275,28255,28260,16186
20210609,1253,28255,28280,28255,28275,6014
20210609,1254,28270,28285,28270,28280,18930
20210609,1255,28275,28285,28270,28285,8722
20210609,1256,28285,28300,28280,28285,15484
20210609,1257,28280,28295,28280,28290,17233
20210609,1258,28295,28295,28280,28290,25839
20210609,1259,28285,28295,28280,28290,3640
20210609,1300,28285,28290,28280,28285,4777
20210609,1301,28285,28285,28260,28270,34065
20210609,1302,28275,28275,28260,28265,4268
20210609,1303,28265,28280,28265,28275,3415
20210609,1304,28275,28280,28275,28280,3017
20210609,1305,28280,28295,28280,28295,31500
20210609,1306,28300,28300,28280,28285,11694
20210609,1307,28285,28295,28285,28285,4958
20210609,1308,28285,28290,28275,28280,5035
20210609,1309,28280,28280,28265,28265,25653
20210609,1310,28270,28275,28260,28265,14528
20210609,1311,28265,28275,28260,28270,22365
20210609,1312,28275,28275,28260,28265,4874
20210609,1313,28265,28270,28250,28265,30230
20210609,1314,28265,28280,28265,28280,13567
20210609,1315,28280,28280,28270,28275,2398
20210609,1316,28275,28280,28275,28275,7313
20210609,1317,28270,28275,28265,28270,6888
20210609,1318,28270,28275,28270,28270,1105
20210609,1319,28270,28275,28265,28265,10778
20210609,1320,28265,28275,28255,28275,20790
20210609,1321,28275,28285,28270,28280,10960
20210609,1322,28275,28275,28265,28275,4840
20210609,1323,28270,28275,28260,28265,3682
20210609,1324,28265,28270,28260,28270,15907
20210609,1325,28270,28280,28270,28280,10863
20210609,1326,28275,28280,28270,28280,20534
20210609,1327,28280,28285,28275,28280,7619
20210609,1328,28270,28280,28265,28270,14484
20210609,1329,28275,28275,28260,28260,26043
20210609,1330,28255,28260,28240,28245,77994
20210609,1331,28245,28245,28230,28235,63164
20210609,1332,28235,28245,28225,28240,33385
20210609,1333,28240,28240,28215,28220,67296
20210609,1334,28220,28230,28215,28225,25565
20210609,1335,28225,28230,28215,28230,26241
20210609,1336,28230,28230,28205,28210,55688
20210609,1337,28210,28220,28200,28205,40534
20210609,1338,28205,28220,28200,28210,110072
20210609,1339,28210,28215,28170,28175,82639
20210609,1340,28175,28180,28135,28150,175164
20210609,1341,28150,28160,28140,28150,48148
20210609,1342,28150,28180,28145,28170,45205
20210609,1343,28170,28180,28160,28165,31306
20210609,1344,28165,28175,28160,28170,58099
20210609,1345,28170,28175,28150,28155,65646
20210609,1346,28155,28160,28135,28145,59231
20210609,1347,28145,28150,28100,28100,150335
20210609,1348,28100,28105,28070,28095,206390
20210609,1349,28095,28095,28050,28060,116152
20210609,1350,28055,28060,28040,28045,118057
20210609,1351,28045,28070,28030,28065,182458
20210609,1352,28065,28105,28060,28090,63191
20210609,1353,28090,28090,28070,28085,33341
20210609,1354,28080,28080,28065,28075,34882
20210609,1355,28075,28080,28060,28080,32721
20210609,1356,28075,28080,28065,28065,46648
20210609,1357,28065,28075,28055,28060,66185
20210609,1358,28055,28090,28050,28075,50634
20210609,1359,28075,28095,28070,28090,43802
20210609,1400,28090,28100,28085,28095,48089
20210609,1401,28090,28095,28065,28065,43385
20210609,1402,28070,28075,28055,28070,70188
20210609,1403,28070,28085,28050,28065,56026
20210609,1404,28060,28070,28050,28060,74867
20210609,1405,28060,28070,28050,28060,29474
20210609,1406,28055,28065,28030,28045,104430
20210609,1407,28050,28075,28045,28070,73278
20210609,1408,28065,28075,28055,28070,38012
20210609,1409,28070,28090,28070,28090,35926
20210609,1410,28085,28090,28075,28080,21535
20210609,1411,28080,28095,28075,28075,27234
20210609,1412,28080,28080,28050,28055,36652
20210609,1413,28060,28080,28045,28075,42978
20210609,1414,28070,28080,28065,28065,15548
20210609,1415,28070,28070,28055,28060,17625
20210609,1416,28060,28070,28055,28065,35876
20210609,1417,28065,28080,28055,28070,25331
20210609,1418,28065,28065,28030,28040,64689
20210609,1419,28040,28050,28005,28015,125305
20210609,1420,28020,28050,28005,28050,35202
20210609,1421,28050,28085,28050,28080,85108
20210609,1422,28075,28090,28075,28080,34433
20210609,1423,28085,28105,28080,28100,52371
20210609,1424,28100,28130,28095,28115,54044
20210609,1425,28120,28135,28110,28115,81032
20210609,1426,28120,28125,28090,28090,37648
20210609,1427,28090,28115,28085,28105,34764
20210609,1428,28105,28115,28100,28105,53739
20210609,1429,28105,28115,28100,28110,14276
20210609,1430,28105,28115,28105,28115,5012
20210609,1431,28115,28115,28105,28105,17980
20210609,1432,28105,28115,28105,28110,19487
20210609,1433,28110,28115,28100,28100,68955
20210609,1434,28105,28105,28080,28095,25422
20210609,1435,28095,28100,28075,28075,41342
20210609,1436,28075,28080,28045,28050,59527
20210609,1437,28045,28065,28040,28040,41135
20210609,1438,28040,28050,28025,28040,43775
20210609,1439,28040,28070,28040,28065,27151
20210609,1440,28065,28070,28050,28055,11202
20210609,1441,28060,28065,28040,28050,12043
20210609,1442,28045,28050,28030,28035,21260
20210609,1443,28040,28055,28035,28050,20924
20210609,1444,28055,28055,28040,28050,13191
20210609,1445,28055,28075,28055,28060,53752
20210609,1446,28060,28065,28050,28065,13589
20210609,1447,28070,28075,28055,28055,21742
20210609,1448,28055,28060,28045,28045,28284
20210609,1449,28050,28060,28050,28060,9577
20210609,1450,28060,28060,28050,28050,12921
20210609,1451,28050,28060,28045,28050,14577
20210609,1452,28050,28055,28045,28050,13574
20210609,1453,28045,28055,28040,28045,22818
20210609,1454,28045,28045,28030,28040,46746
20210609,1455,28040,28040,28030,28035,8447
20210609,1456,28040,28050,28035,28050,14472
20210609,1457,28050,28060,28040,28050,28214
20210609,1458,28050,28065,28050,28055,14416
20210609,1459,28050,28060,28030,28030,49901
20210609,1500,28035,28035,28020,28020,34248
20210609,1501,28020,28030,28010,28025,61794
20210609,1502,28025,28035,28020,28030,28355
20210609,1503,28025,28035,28020,28030,13591
20210609,1504,28035,28040,28025,28030,23825
20210609,1505,28035,28035,28015,28025,31055
20210609,1506,28025,28025,27975,27990,296904
20210609,1507,27985,27985,27960,27965,61028
20210609,1508,27965,27990,27955,27980,114593
20210609,1509,27985,27990,27975,27975,32146
20210609,1510,27975,27980,27970,27975,34351
20210609,1511,27980,27980,27925,27935,131216
20210609,1512,27930,27940,27915,27935,108316
20210609,1513,27930,27945,27925,27940,48189
20210609,1514,27935,27945,27905,27910,84056
20210609,1515,27905,27945,27905,27945,69978
20210609,1516,27935,27940,27920,27930,34200
20210609,1517,27925,27940,27925,27935,66417
20210609,1518,27935,27940,27920,27925,28083
20210609,1519,27920,27930,27915,27930,76240
20210609,1520,27930,27935,27900,27910,116494
20210609,1530,27880,27880,27880,27880,302235