날짜,시간,시가,고가,저가,종가,거래량
20210623,0901,28780,28825,28740,28795,475927
20210623,0902,28795,28815,28750,28800,205373
20210623,0903,28795,28800,28760,28765,108044
20210623,0904,28765,28770,28700,28725,176295
20210623,0905,28725,28750,28715,28735,85500
20210623,0906,28735,28745,28720,28730,86754
20210623,0907,28725,28760,28710,28735,155165
20210623,0908,28730,28745,28720,28745,49592
20210623,0909,28740,28740,28710,28725,60258
20210623,0910,28725,28735,28705,28730,51764
20210623,0911,28725,28735,28715,28735,42233
20210623,0912,28730,28735,28715,28730,31748
20210623,0913,28735,28760,28725,28750,69466
20210623,0914,28755,28785,28750,28765,102210
20210623,0915,28770,28820,28770,28815,304334
20210623,0916,28815,28825,28780,28780,144643
20210623,0917,28785,28785,28735,28740,117423
20210623,0918,28750,28750,28730,28730,107410
20210623,0919,28725,28745,28710,28740,98244
20210623,0920,28740,28740,28715,28720,81463
20210623,0921,28715,28715,28680,28710,385856
20210623,0922,28705,28720,28700,28710,36363
20210623,0923,28715,28715,28695,28715,30649
20210623,0924,28710,28715,28700,28710,67927
20210623,0925,28710,28710,28690,28700,115894
20210623,0926,28695,28700,28675,28700,65636
20210623,0927,28690,28700,28690,28700,10539
20210623,0928,28695,28695,28675,28685,64574
20210623,0929,28685,28695,28660,28695,116696
20210623,0930,28695,28715,28690,28700,90158
20210623,0931,28705,28715,28700,28715,70872
20210623,0932,28710,28710,28690,28695,37053
20210623,0933,28690,28695,28675,28680,41688
20210623,0934,28675,28675,28650,28660,111870
20210623,0935,28660,28660,28640,28655,85606
20210623,0936,28650,28660,28640,28655,67384
20210623,0937,28655,28655,28640,28645,48822
20210623,0938,28645,28665,28645,28660,78642
20210623,0939,28660,28675,28655,28660,27982
20210623,0940,28660,28675,28655,28670,54132
20210623,0941,28670,28675,28650,28665,31432
20210623,0942,28670,28680,28665,28680,56742
20210623,0943,28680,28700,28680,28695,19874
20210623,0944,28695,28705,28675,28705,42044
20210623,0945,28705,28710,28690,28700,19498
20210623,0946,28700,28715,28695,28710,55426
20210623,0947,28715,28720,28690,28695,43638
20210623,0948,28695,28715,28690,28715,47610
20210623,0949,28715,28720,28700,28710,24750
20210623,0950,28710,28720,28710,28720,44387
20210623,0951,28720,28730,28710,28715,41296
20210623,0952,28715,28730,28710,28710,61796
20210623,0953,28715,28720,28710,28715,23751
20210623,0954,28720,28725,28715,28720,8355
20210623,0955,28720,28720,28705,28710,11840
20210623,0956,28710,28715,28690,28695,27703
20210623,0957,28695,28695,28660,28660,79089
20210623,0958,28665,28670,28655,28655,65516
20210623,0959,28655,28665,28655,28665,32337
20210623,1000,28660,28680,28660,28680,17769
20210623,1001,28680,28695,28675,28685,23596
20210623,1002,28685,28715,28685,28715,45160
20210623,1003,28715,28745,28705,28735,159811
20210623,1004,28735,28745,28725,28735,62581
20210623,1005,28735,28740,28720,28730,21055
20210623,1006,28735,28740,28725,28740,35577
20210623,1007,28740,28755,28740,28755,122674
20210623,1008,28755,28755,28740,28740,54212
20210623,1009,28745,28750,28735,28740,17550
20210623,1010,28745,28760,28745,28750,45691
20210623,1011,28750,28765,28750,28760,100344
20210623,1012,28760,28765,28740,28745,30918
20210623,1013,28745,28750,28740,28745,15695
20210623,1014,28745,28755,28735,28745,27135
20210623,1015,28745,28750,28730,28730,11197
20210623,1016,28725,28735,28715,28715,22301
20210623,1017,28710,28720,28705,28710,22800
20210623,1018,28710,28715,28700,28710,37103
20210623,1019,28710,28710,28695,28705,33843
20210623,1020,28705,28715,28700,28705,54464
20210623,1021,28705,28725,28705,28725,38685
20210623,1022,28725,28740,28725,28735,25594
20210623,1023,28735,28740,28730,28735,11148
20210623,1024,28735,28735,28715,28715,16030
20210623,1025,28715,28715,28700,28705,22746
20210623,1026,28705,28710,28690,28705,36278
20210623,1027,28705,28705,28690,28705,16800
20210623,1028,28705,28725,28705,28720,26449
20210623,1029,28720,28725,28705,28705,16213
20210623,1030,28705,28720,28705,28720,6998
20210623,1031,28720,28730,28710,28715,30139
20210623,1032,28715,28720,28705,28715,54462
20210623,1033,28720,28730,28715,28725,11872
20210623,1034,28730,28740,28725,28730,36344
20210623,1035,28730,28745,28730,28730,63965
20210623,1036,28730,28735,28725,28730,5015
20210623,1037,28735,28740,28730,28740,22597
20210623,1038,28740,28740,28725,28725,9512
20210623,1039,28730,28735,28720,28725,17115
20210623,1040,28725,28730,28715,28720,17565
20210623,1041,28725,28740,28725,28740,40313
20210623,1042,28735,28745,28735,28740,20890
20210623,1043,28740,28755,28740,28750,71145
20210623,1044,28750,28755,28745,28750,50854
20210623,1045,28750,28760,28745,28755,38059
20210623,1046,28755,28760,28745,28745,22518
20210623,1047,28745,28755,28740,28745,16312
20210623,1048,28740,28740,28730,28740,23002
20210623,1049,28735,28750,28735,28750,9684
20210623,1050,28750,28750,28740,28745,5716
20210623,1051,28740,28740,28730,28730,9010
20210623,1052,28735,28735,28720,28720,25662
20210623,1053,28720,28730,28720,28730,8040
20210623,1054,28730,28750,28730,28745,15324
20210623,1055,28750,28760,28745,28750,32090
20210623,1056,28755,28765,28750,28755,70172
20210623,1057,28755,28755,28750,28750,7329
20210623,1058,28750,28760,28740,28745,7070
20210623,1059,28740,28745,28735,28740,14428
20210623,1100,28735,28745,28730,28740,5679
20210623,1101,28740,28760,28735,28740,29336
20210623,1102,28740,28750,28740,28745,17354
20210623,1103,28745,28755,28740,28755,5231
20210623,1104,28755,28760,28745,28755,9271
20210623,1105,28760,28760,28755,28755,42889
20210623,1106,28760,28760,28755,28755,6436
20210623,1107,28755,28760,28750,28760,3027
20210623,1108,28760,28765,28755,28760,15353
20210623,1109,28755,28780,28755,28775,110895
20210623,1110,28775,28780,28770,28775,38978
20210623,1111,28775,28780,28770,28780,16345
20210623,1112,28775,28780,28775,28775,5550
20210623,1113,28775,28785,28775,28775,64871
20210623,1114,28780,28780,28770,28770,6968
20210623,1115,28770,28775,28760,28765,51863
20210623,1116,28770,28785,28765,28780,40302
20210623,1117,28780,28785,28770,28780,72843
20210623,1118,28775,28790,28775,28785,45711
20210623,1119,28790,28795,28780,28790,27536
20210623,1120,28790,28795,28780,28790,23328
20210623,1121,28780,28795,28775,28790,16168
20210623,1122,28790,28800,28790,28795,52533
20210623,1123,28795,28800,28790,28795,29333
20210623,1124,28790,28790,28780,28790,23075
20210623,1125,28785,28790,28780,28785,4904
20210623,1126,28785,28795,28780,28795,13832
20210623,1127,28790,28800,28790,28795,38760
20210623,1128,28790,28795,28785,28790,5139
20210623,1129,28785,28795,28780,28790,10271
20210623,1130,28790,28800,28790,28800,24892
20210623,1131,28800,28820,28800,28820,153688
20210623,1132,28820,28835,28815,28835,132438
20210623,1133,28830,28860,28830,28855,183365
20210623,1134,28855,28920,28855,28915,326971
20210623,1135,28915,28930,28915,28925,104447
20210623,1136,28920,28940,28915,28915,196069
20210623,1137,28915,28920,28905,28915,95289
20210623,1138,28910,28920,28900,28915,58504
20210623,1139,28910,28920,28910,28915,42299
20210623,1140,28915,28920,28900,28905,36373
20210623,1141,28900,28905,28885,28895,24983
20210623,1142,28890,28900,28880,28885,30177
20210623,1143,28885,28890,28870,28880,36132
20210623,1144,28875,28900,28875,28900,38313
20210623,1145,28900,28900,28885,28895,8400
20210623,1146,28885,28900,28885,28900,5803
20210623,1147,28900,28900,28885,28890,44981
20210623,1148,28895,28895,28885,28885,6478
20210623,1149,28885,28890,28860,28870,61562
20210623,1150,28865,28880,28865,28880,16673
20210623,1151,28880,28885,28870,28875,5774
20210623,1152,28870,28880,28870,28875,32703
20210623,1153,28875,28880,28870,28875,6149
20210623,1154,28875,28890,28875,28890,5123
20210623,1155,28885,28895,28885,28890,17848
20210623,1156,28885,28890,28885,28885,2757
20210623,1157,28885,28890,28880,28890,19545
20210623,1158,28885,28890,28875,28875,18920
20210623,1159,28875,28880,28870,28880,19714
20210623,1200,28880,28880,28870,28875,9638
20210623,1201,28880,28885,28875,28880,10621
20210623,1202,28880,28890,28880,28885,5836
20210623,1203,28885,28890,28880,28880,13810
20210623,1204,28885,28900,28885,28895,47689
20210623,1205,28890,28905,28890,28905,34691
20210623,1206,28905,28910,28900,28900,28610
20210623,1207,28900,28905,28885,28890,26472
20210623,1208,28890,28895,28880,28885,24593
20210623,1209,28890,28895,28885,28895,3591
20210623,1210,28895,28895,28880,28880,10530
20210623,1211,28875,28885,28875,28880,3522
20210623,1212,28885,28885,28880,28885,5427
20210623,1213,28885,28900,28885,28900,8152
20210623,1214,28900,28905,28895,28900,14256
20210623,1215,28900,28900,28890,28895,13487
20210623,1216,28890,28900,28885,28895,2260
20210623,1217,28895,28895,28890,28890,1010
20210623,1218,28895,28905,28895,28905,7928
20210623,1219,28905,28915,28900,28910,41738
20210623,1220,28910,28915,28905,28905,8068
20210623,1221,28905,28910,28900,28905,4536
20210623,1222,28910,28915,28905,28915,5506
20210623,1223,28915,28935,28910,28935,86832
20210623,1224,28930,28940,28925,28940,67171
20210623,1225,28940,28950,28935,28945,50349
20210623,1226,28950,28965,28950,28950,91230
20210623,1227,28955,28955,28935,28935,62319
20210623,1228,28935,28940,28925,28925,28460
20210623,1229,28930,28930,28910,28915,20183
20210623,1230,28915,28920,28905,28915,51981
20210623,1231,28915,28920,28900,28910,31556
20210623,1232,28910,28910,28895,28895,33520
20210623,1233,28895,28905,28895,28900,10456
20210623,1234,28895,28900,28890,28895,9783
20210623,1235,28895,28910,28895,28905,5070
20210623,1236,28910,28915,28900,28910,11901
20210623,1237,28910,28915,28910,28910,7677
20210623,1238,28905,28910,28895,28895,10797
20210623,1239,28895,28900,28890,28895,11501
20210623,1240,28900,28905,28895,28905,5412
20210623,1241,28900,28910,28900,28910,13137
20210623,1242,28905,28910,28900,28900,13473
20210623,1243,28895,28905,28895,28905,1074
20210623,1244,28900,28910,28895,28905,16501
20210623,1245,28905,28905,28895,28895,5359
20210623,1246,28895,28910,28895,28910,14706
20210623,1247,28910,28915,28905,28915,7098
20210623,1248,28910,28915,28910,28910,2646
20210623,1249,28910,28915,28910,28910,1155
20210623,1250,28910,28920,28910,28915,14266
20210623,1251,28915,28915,28910,28915,7799
20210623,1252,28915,28920,28910,28915,2995
20210623,1253,28915,28915,28910,28915,1314
20210623,1254,28915,28915,28900,28900,15721
20210623,1255,28900,28910,28900,28905,4154
20210623,1256,28905,28910,28900,28900,2798
20210623,1257,28905,28910,28900,28910,2788
20210623,1258,28910,28910,28900,28910,3235
20210623,1259,28910,28915,28905,28905,3027
20210623,1300,28905,28910,28900,28910,3018
20210623,1301,28905,28910,28900,28900,19320
20210623,1302,28900,28900,28875,28880,67531
20210623,1303,28875,28885,28865,28880,22917
20210623,1304,28875,28885,28875,28885,13449
20210623,1305,28885,28885,28875,28875,2407
20210623,1306,28875,28880,28870,28875,10374
20210623,1307,28875,28880,28870,28880,3196
20210623,1308,28875,28885,28870,28885,10270
20210623,1309,28885,28890,28875,28880,5685
20210623,1310,28880,28885,28880,28880,552
20210623,1311,28880,28885,28880,28880,696
20210623,1312,28880,28890,28880,28885,17842
20210623,1313,28885,28885,28880,28885,3627
20210623,1314,28880,28880,28865,28870,27396
20210623,1315,28870,28875,28855,28865,36185
20210623,1316,28860,28880,28860,28875,3773
20210623,1317,28875,28880,28870,28870,2892
20210623,1318,28870,28885,28870,28880,9984
20210623,1319,28885,28895,28875,28890,21592
20210623,1320,28890,28890,28885,28885,2716
20210623,1321,28885,28895,28885,28885,11047
20210623,1322,28885,28900,28885,28895,16203
20210623,1323,28895,28895,28885,28890,5400
20210623,1324,28890,28895,28890,28890,6779
20210623,1325,28890,28895,28880,28885,12317
20210623,1326,28885,28890,28880,28890,3726
20210623,1327,28890,28890,28885,28885,2518
20210623,1328,28890,28890,28890,28890,4624
20210623,1329,28890,28900,28890,28895,19179
20210623,1330,28895,28905,28895,28900,22575
20210623,1331,28900,28910,28900,28900,31818
20210623,1332,28900,28915,28900,28900,56861
20210623,1333,28900,28905,28895,28905,3120
20210623,1334,28905,28910,28900,28900,12724
20210623,1335,28905,28905,28900,28900,2103
20210623,1336,28905,28915,28900,28915,14245
20210623,1337,28915,28915,28905,28910,5073
20210623,1338,28905,28925,28905,28920,104855
20210623,1339,28920,28920,28915,28920,128077
20210623,1340,28920,28925,28920,28920,6637
20210623,1341,28920,28940,28920,28930,145101
20210623,1342,28925,28930,28920,28925,58500
20210623,1343,28925,28940,28925,28940,43891
20210623,1344,28940,28940,28935,28935,2738
20210623,1345,28935,28940,28935,28940,10906
20210623,1346,28935,28950,28935,28950,60574
20210623,1347,28950,28960,28945,28955,116939
20210623,1348,28955,28960,28950,28950,5241
20210623,1349,28955,28960,28945,28945,25862
20210623,1350,28945,28945,28930,28930,18267
20210623,1351,28930,28940,28930,28935,11867
20210623,1352,28940,28940,28920,28920,23348
20210623,1353,28925,28930,28920,28925,15161
20210623,1354,28925,28925,28905,28910,8546
20210623,1355,28910,28920,28910,28915,5802
20210623,1356,28915,28920,28910,28920,4234
20210623,1357,28915,28915,28910,28915,1482
20210623,1358,28910,28915,28910,28915,3561
20210623,1359,28910,28915,28900,28905,14431
20210623,1400,28900,28910,28900,28910,5438
20210623,1401,28905,28920,28905,28920,46008
20210623,1402,28920,28930,28915,28925,13395
20210623,1403,28925,28930,28915,28915,5715
20210623,1404,28915,28930,28915,28925,5615
20210623,1405,28925,28930,28920,28920,5821
20210623,1406,28925,28940,28920,28940,37083
20210623,1407,28940,28940,28930,28935,14173
20210623,1408,28935,28940,28935,28935,2360
20210623,1409,28935,28935,28925,28930,41227
20210623,1410,28930,28930,28915,28920,57881
20210623,1411,28915,28925,28915,28920,40532
20210623,1412,28920,28925,28910,28910,38104
20210623,1413,28915,28915,28900,28905,38962
20210623,1414,28905,28915,28900,28910,40090
20210623,1415,28910,28910,28900,28905,14547
20210623,1416,28905,28910,28900,28905,50592
20210623,1417,28905,28920,28900,28920,26208
20210623,1418,28920,28930,28915,28925,19913
20210623,1419,28925,28935,28920,28930,25306
20210623,1420,28930,28930,28925,28925,45774
20210623,1421,28920,28925,28920,28920,554
20210623,1422,28920,28925,28915,28925,53368
20210623,1423,28925,28925,28915,28915,20615
20210623,1424,28915,28920,28910,28915,4443
20210623,1425,28915,28920,28905,28905,40985
20210623,1426,28905,28910,28890,28895,68871
20210623,1427,28900,28900,28890,28890,8292
20210623,1428,28890,28890,28875,28885,59200
20210623,1429,28885,28905,28880,28905,16175
20210623,1430,28905,28910,28900,28905,8052
20210623,1431,28905,28920,28905,28915,23386
20210623,1432,28915,28920,28910,28910,8292
20210623,1433,28910,28910,28890,28890,9795
20210623,1434,28890,28895,28880,28885,23420
20210623,1435,28890,28895,28885,28895,4649
20210623,1436,28890,28890,28880,28880,29358
20210623,1437,28880,28895,28880,28890,1789
20210623,1438,28890,28905,28885,28900,6535
20210623,1439,28900,28900,28890,28895,7500
20210623,1440,28895,28900,28890,28890,12933
20210623,1441,28890,28890,28885,28890,1322
20210623,1442,28890,28890,28885,28885,24549
20210623,1443,28885,28900,28880,28895,6013
20210623,1444,28895,28900,28895,28895,5224
20210623,1445,28895,28905,28895,28905,30255
20210623,1446,28900,28910,28895,28905,6557
20210623,1447,28905,28910,28895,28895,15605
20210623,1448,28890,28895,28890,28895,3636
20210623,1449,28895,28915,28895,28915,33722
20210623,1450,28915,28920,28915,28920,50897
20210623,1451,28920,28925,28910,28910,11486
20210623,1452,28910,28910,28905,28910,5931
20210623,1453,28905,28910,28905,28910,4964
20210623,1454,28910,28915,28905,28915,6787
20210623,1455,28915,28920,28915,28920,18355
20210623,1456,28920,28925,28915,28920,930
20210623,1457,28925,28935,28920,28930,67496
20210623,1458,28925,28945,28925,28940,57295
20210623,1459,28940,28950,28935,28935,63493
20210623,1500,28935,28940,28925,28930,14974
20210623,1501,28930,28930,28920,28930,12606
20210623,1502,28925,28925,28915,28915,10103
20210623,1503,28915,28920,28905,28905,26759
20210623,1504,28910,28920,28905,28915,11597
20210623,1505,28915,28915,28910,28915,10098
20210623,1506,28910,28915,28900,28905,32972
20210623,1507,28900,28915,28900,28905,14423
20210623,1508,28910,28920,28905,28915,16604
20210623,1509,28910,28925,28900,28915,51810
20210623,1510,28915,28920,28915,28920,13826
20210623,1511,28920,28920,28910,28920,14074
20210623,1512,28915,28925,28915,28915,7698
20210623,1513,28915,28920,28900,28905,10427
20210623,1514,28905,28910,28900,28905,36320
20210623,1515,28905,28910,28900,28905,27937
20210623,1516,28905,28910,28900,28905,9599
20210623,1517,28905,28910,28905,28910,6571
20210623,1518,28910,28910,28900,28900,35548
20210623,1519,28905,28910,28895,28900,18433
20210623,1520,28895,28905,28890,28895,56051
20210623,1530,28905,28905,28905,28905,116990