날짜,시간,시가,고가,저가,종가,거래량
20210602,0901,1940,1940,1935,1940,3598264
20210602,0902,1940,1945,1935,1940,698220
20210602,0903,1935,1940,1935,1935,3130083
20210602,0904,1935,1935,1925,1925,5733355
20210602,0905,1925,1935,1925,1935,1617907
20210602,0906,1935,1935,1925,1935,228810
20210602,0907,1935,1940,1930,1935,2625038
20210602,0908,1935,1940,1930,1930,993631
20210602,0909,1935,1940,1930,1930,619727
20210602,0910,1930,1935,1930,1930,2249312
20210602,0911,1935,1935,1925,1935,341560
20210602,0912,1935,1935,1925,1930,281557
20210602,0913,1930,1930,1925,1930,1189926
20210602,0914,1925,1930,1920,1925,4459456
20210602,0915,1930,1935,1925,1930,694315
20210602,0916,1930,1930,1925,1930,243705
20210602,0917,1925,1930,1925,1930,78979
20210602,0918,1925,1930,1925,1925,145081
20210602,0919,1925,1930,1920,1925,1689568
20210602,0920,1920,1925,1915,1920,5851975
20210602,0921,1925,1925,1915,1920,1078845
20210602,0922,1915,1925,1915,1920,1226331
20210602,0923,1920,1925,1920,1925,1218028
20210602,0924,1920,1925,1915,1925,2155656
20210602,0925,1925,1925,1920,1925,224599
20210602,0926,1920,1925,1920,1920,515956
20210602,0927,1920,1925,1920,1920,54681
20210602,0928,1920,1925,1915,1920,1554683
20210602,0929,1920,1925,1915,1925,116102
20210602,0930,1925,1925,1915,1925,1658142
20210602,0931,1925,1925,1915,1920,426437
20210602,0932,1915,1925,1915,1920,569531
20210602,0933,1920,1925,1920,1925,24125
20210602,0934,1920,1925,1920,1920,29815
20210602,0935,1920,1925,1915,1920,1518784
20210602,0936,1915,1920,1915,1915,213584
20210602,0937,1920,1925,1915,1920,632427
20210602,0938,1920,1925,1915,1920,262360
20210602,0939,1920,1925,1915,1920,696608
20210602,0940,1920,1920,1915,1915,233465
20210602,0941,1915,1925,1915,1920,882142
20210602,0942,1920,1920,1915,1920,265688
20210602,0943,1915,1920,1915,1915,215126
20210602,0944,1915,1920,1915,1915,8650832
20210602,0945,1915,1920,1910,1915,2882324
20210602,0946,1915,1920,1910,1915,446450
20210602,0947,1915,1920,1910,1920,1045408
20210602,0948,1915,1920,1910,1915,1257474
20210602,0949,1920,1920,1910,1920,437832
20210602,0950,1920,1920,1915,1920,62555
20210602,0951,1920,1920,1910,1920,1763407
20210602,0952,1915,1920,1915,1920,20076
20210602,0953,1920,1920,1915,1920,66093
20210602,0954,1920,1920,1915,1920,455865
20210602,0955,1920,1920,1915,1915,7886
20210602,0956,1920,1920,1915,1915,1223728
20210602,0957,1915,1920,1915,1915,1042263
20210602,0958,1915,1920,1910,1915,939389
20210602,0959,1915,1920,1915,1915,123453
20210602,1000,1920,1920,1915,1920,116322
20210602,1001,1920,1920,1915,1915,48655
20210602,1002,1920,1920,1915,1920,19802
20210602,1003,1915,1920,1915,1915,29247
20210602,1004,1920,1920,1915,1915,57174
20210602,1005,1915,1920,1915,1920,185388
20210602,1006,1920,1925,1915,1920,3436788
20210602,1007,1920,1925,1915,1920,1436382
20210602,1008,1925,1925,1920,1925,41208
20210602,1009,1925,1925,1920,1925,19063
20210602,1010,1925,1925,1920,1925,67760
20210602,1011,1925,1925,1915,1915,1490294
20210602,1012,1920,1920,1915,1920,49332
20210602,1013,1920,1925,1915,1915,757655
20210602,1014,1915,1920,1915,1920,41222
20210602,1015,1920,1925,1915,1920,153382
20210602,1016,1920,1920,1915,1915,17893
20210602,1017,1920,1920,1915,1920,7045
20210602,1018,1920,1920,1915,1915,32890
20210602,1019,1920,1920,1915,1915,110805
20210602,1020,1920,1920,1915,1920,22496
20210602,1021,1920,1920,1915,1920,61808
20210602,1022,1915,1925,1915,1920,801164
20210602,1023,1920,1925,1915,1915,324659
20210602,1024,1915,1925,1915,1925,72088
20210602,1025,1920,1925,1920,1925,13128
20210602,1026,1920,1925,1920,1925,18963
20210602,1027,1920,1925,1920,1920,31883
20210602,1028,1925,1925,1920,1925,5712
20210602,1029,1925,1925,1920,1925,834650
20210602,1030,1925,1930,1920,1930,1846450
20210602,1031,1930,1930,1920,1925,943219
20210602,1032,1925,1930,1920,1930,247343
20210602,1033,1930,1930,1925,1925,8364
20210602,1034,1925,1930,1925,1925,25128
20210602,1035,1930,1930,1925,1925,145151
20210602,1036,1930,1930,1925,1930,53668
20210602,1037,1925,1930,1925,1930,1265485
20210602,1038,1930,1930,1925,1930,19127
20210602,1039,1930,1930,1925,1930,142778
20210602,1040,1925,1930,1920,1925,176634
20210602,1041,1925,1925,1920,1925,21329
20210602,1042,1925,1925,1920,1925,36388
20210602,1043,1925,1930,1920,1920,210429
20210602,1044,1925,1925,1920,1925,84201
20210602,1045,1925,1925,1920,1925,9821
20210602,1046,1925,1925,1920,1925,13734
20210602,1047,1920,1925,1920,1925,19054
20210602,1048,1925,1930,1920,1930,638803
20210602,1049,1930,1930,1920,1925,1189624
20210602,1050,1925,1930,1920,1925,1358089
20210602,1051,1925,1925,1920,1925,16969
20210602,1052,1925,1930,1920,1930,527231
20210602,1053,1930,1930,1925,1930,24440
20210602,1054,1925,1930,1925,1930,122840
20210602,1055,1930,1930,1925,1925,21686
20210602,1056,1925,1930,1925,1930,16700
20210602,1057,1930,1930,1925,1930,3736
20210602,1058,1930,1930,1920,1925,677973
20210602,1059,1930,1930,1925,1925,8391
20210602,1100,1930,1930,1925,1930,28943
20210602,1101,1925,1930,1925,1925,29043
20210602,1102,1930,1935,1925,1935,3386359
20210602,1103,1930,1935,1930,1935,52308
20210602,1104,1935,1940,1930,1935,2847651
20210602,1105,1935,1935,1930,1930,75502
20210602,1106,1930,1935,1930,1935,9973
20210602,1107,1930,1935,1930,1935,35810
20210602,1108,1935,1935,1930,1935,225284
20210602,1109,1935,1935,1930,1930,37317
20210602,1110,1935,1935,1930,1930,186629
20210602,1111,1930,1935,1925,1930,4043227
20210602,1112,1930,1930,1925,1930,25120
20210602,1113,1930,1930,1925,1925,28497
20210602,1114,1930,1930,1925,1925,74235
20210602,1115,1925,1930,1925,1930,9585
20210602,1116,1930,1930,1925,1930,4977
20210602,1117,1930,1935,1925,1935,262226
20210602,1118,1935,1935,1930,1935,51162
20210602,1119,1930,1935,1930,1930,11066
20210602,1120,1930,1935,1930,1935,60662
20210602,1121,1935,1935,1925,1930,491205
20210602,1122,1930,1930,1925,1930,7761
20210602,1123,1930,1935,1925,1930,292948
20210602,1124,1930,1935,1925,1930,570182
20210602,1125,1930,1935,1925,1935,230107
20210602,1126,1930,1935,1925,1930,235784
20210602,1127,1930,1935,1925,1925,174816
20210602,1128,1930,1935,1925,1930,1072159
20210602,1129,1935,1935,1925,1930,42913
20210602,1130,1930,1935,1925,1930,120969
20210602,1131,1930,1935,1925,1930,174029
20210602,1132,1935,1935,1930,1930,27086
20210602,1133,1935,1935,1930,1930,3493
20210602,1134,1935,1935,1930,1935,1188
20210602,1135,1935,1935,1930,1935,15735
20210602,1136,1935,1935,1930,1930,4931
20210602,1137,1935,1935,1930,1935,1207
20210602,1138,1935,1935,1930,1930,8513
20210602,1139,1935,1935,1930,1930,83046
20210602,1140,1935,1935,1930,1930,541
20210602,1141,1935,1935,1930,1935,38600
20210602,1142,1935,1935,1930,1935,20043
20210602,1143,1930,1935,1930,1935,193588
20210602,1144,1930,1935,1925,1930,1158105
20210602,1145,1925,1935,1925,1930,132204
20210602,1146,1935,1935,1930,1935,2035
20210602,1147,1935,1935,1930,1935,45698
20210602,1148,1935,1935,1930,1935,2507602
20210602,1149,1935,1940,1930,1940,158823
20210602,1150,1935,1940,1935,1940,18405
20210602,1151,1935,1940,1935,1935,43396
20210602,1152,1940,1940,1935,1935,134476
20210602,1153,1940,1940,1935,1940,119389
20210602,1154,1935,1945,1935,1940,3938293
20210602,1155,1940,1945,1935,1945,608197
20210602,1156,1945,1945,1940,1945,118096
20210602,1157,1945,1945,1940,1945,117324
20210602,1158,1940,1945,1940,1945,66758
20210602,1159,1940,1945,1940,1940,37571
20210602,1200,1940,1945,1940,1940,75970
20210602,1201,1940,1945,1940,1945,63827
20210602,1202,1940,1945,1940,1940,767899
20210602,1203,1940,1945,1935,1940,1036470
20210602,1204,1940,1940,1935,1935,23786
20210602,1205,1940,1945,1935,1940,1942551
20210602,1206,1940,1940,1935,1940,93536
20210602,1207,1940,1940,1935,1940,38652
20210602,1208,1940,1940,1935,1935,27986
20210602,1209,1940,1940,1935,1940,74161
20210602,1210,1940,1940,1935,1935,76260
20210602,1211,1935,1940,1930,1940,1702620
20210602,1212,1940,1940,1930,1935,898940
20210602,1213,1930,1940,1930,1935,436815
20210602,1214,1935,1935,1930,1935,156245
20210602,1215,1930,1935,1930,1930,14792
20210602,1216,1930,1935,1930,1935,58712
20210602,1217,1935,1935,1930,1930,17226
20210602,1218,1935,1935,1930,1930,23058
20210602,1219,1935,1935,1930,1930,69164
20210602,1220,1935,1935,1930,1935,361072
20210602,1221,1935,1935,1930,1935,199435
20210602,1222,1935,1935,1930,1935,19871
20210602,1223,1930,1935,1930,1935,27996
20210602,1224,1935,1935,1930,1935,11811
20210602,1225,1930,1935,1930,1930,55760
20210602,1226,1935,1935,1930,1935,5095
20210602,1227,1930,1940,1930,1940,381771
20210602,1228,1940,1940,1935,1940,200199
20210602,1229,1940,1940,1935,1935,37786
20210602,1230,1940,1940,1935,1940,11098
20210602,1231,1935,1940,1935,1940,9694
20210602,1232,1940,1940,1935,1940,31599
20210602,1233,1940,1940,1935,1935,986186
20210602,1234,1940,1940,1935,1935,3170281
20210602,1235,1940,1940,1935,1940,11721
20210602,1236,1935,1940,1935,1935,6625
20210602,1237,1940,1940,1935,1940,10962
20210602,1238,1940,1940,1935,1935,24288
20210602,1239,1935,1940,1935,1940,3393
20210602,1240,1940,1940,1935,1940,14963
20210602,1241,1940,1940,1935,1940,22797
20210602,1242,1940,1940,1935,1935,16374
20210602,1243,1940,1940,1935,1935,526
20210602,1244,1940,1940,1935,1940,2935
20210602,1245,1935,1940,1935,1935,16219
20210602,1246,1940,1940,1935,1940,6778
20210602,1247,1940,1940,1935,1940,3743
20210602,1248,1940,1940,1935,1940,4125
20210602,1249,1940,1940,1935,1940,44063
20210602,1250,1940,1940,1935,1940,5308
20210602,1251,1935,1940,1935,1940,1399
20210602,1252,1940,1940,1935,1940,11099
20210602,1253,1940,1940,1935,1940,10422
20210602,1254,1940,1940,1935,1935,8860
20210602,1255,1935,1940,1935,1935,92571
20210602,1256,1935,1940,1935,1935,8398
20210602,1257,1940,1940,1935,1940,5837
20210602,1258,1935,1935,1930,1930,1455226
20210602,1259,1935,1935,1930,1930,36468
20210602,1300,1935,1935,1930,1930,4534
20210602,1301,1930,1935,1930,1935,17131
20210602,1302,1935,1935,1930,1935,4811
20210602,1303,1935,1935,1930,1930,21081
20210602,1304,1930,1935,1930,1935,60073
20210602,1305,1935,1935,1930,1935,1443
20210602,1306,1935,1935,1930,1935,7984
20210602,1307,1930,1935,1930,1935,5525
20210602,1308,1930,1935,1930,1935,58452
20210602,1309,1930,1935,1930,1930,257885
20210602,1310,1935,1935,1930,1930,43293
20210602,1311,1935,1935,1930,1935,75914
20210602,1312,1935,1935,1930,1930,1346
20210602,1313,1935,1935,1930,1935,3192
20210602,1314,1930,1935,1930,1935,13489
20210602,1315,1930,1935,1930,1935,7314
20210602,1316,1935,1935,1930,1935,73192
20210602,1317,1930,1935,1930,1935,13724
20210602,1318,1930,1935,1930,1935,6977
20210602,1319,1935,1935,1930,1930,150830
20210602,1320,1930,1935,1930,1935,64446
20210602,1321,1935,1935,1930,1935,603083
20210602,1322,1935,1935,1930,1935,69288
20210602,1323,1930,1935,1930,1930,531
20210602,1324,1930,1935,1930,1930,80938
20210602,1325,1930,1935,1930,1935,32299
20210602,1326,1930,1935,1930,1935,21118
20210602,1327,1930,1940,1930,1940,1166902
20210602,1328,1935,1940,1930,1935,335810
20210602,1329,1930,1940,1930,1935,220133
20210602,1330,1935,1935,1930,1930,178853
20210602,1331,1935,1940,1930,1935,134562
20210602,1332,1935,1935,1930,1935,3973
20210602,1333,1935,1940,1930,1935,150064
20210602,1334,1935,1940,1930,1940,251239
20210602,1335,1940,1940,1935,1940,2346
20210602,1336,1935,1940,1935,1940,17472
20210602,1337,1935,1940,1935,1940,11353
20210602,1338,1935,1940,1935,1940,5437
20210602,1339,1935,1940,1935,1940,1222
20210602,1340,1935,1940,1935,1935,24085
20210602,1341,1935,1940,1935,1940,46346
20210602,1342,1935,1940,1935,1940,120420
20210602,1343,1940,1940,1935,1940,13109
20210602,1344,1940,1940,1930,1930,530599
20210602,1345,1935,1935,1930,1930,11336
20210602,1346,1935,1935,1930,1935,49581
20210602,1347,1935,1935,1930,1930,109505
20210602,1348,1935,1935,1930,1930,2885
20210602,1349,1935,1935,1930,1935,31525
20210602,1350,1935,1940,1930,1935,717715
20210602,1351,1935,1940,1935,1940,14265
20210602,1352,1935,1940,1935,1940,56810
20210602,1353,1940,1940,1935,1940,30621
20210602,1354,1940,1940,1935,1935,597
20210602,1355,1935,1940,1935,1935,46391
20210602,1356,1940,1940,1935,1935,21605
20210602,1357,1940,1940,1935,1940,2254
20210602,1358,1940,1940,1930,1940,412213
20210602,1359,1940,1940,1935,1940,40789
20210602,1400,1935,1940,1935,1935,8553
20210602,1401,1935,1940,1930,1940,247376
20210602,1402,1935,1940,1935,1935,35677
20210602,1403,1940,1940,1935,1940,4921
20210602,1404,1935,1940,1935,1940,8742
20210602,1405,1935,1940,1935,1940,8693
20210602,1406,1935,1940,1935,1940,7303
20210602,1407,1935,1940,1930,1940,496613
20210602,1408,1935,1940,1930,1935,201750
20210602,1409,1935,1940,1930,1935,149986
20210602,1410,1935,1935,1930,1935,20744
20210602,1411,1935,1935,1930,1930,12264
20210602,1412,1930,1940,1930,1940,221183
20210602,1413,1935,1940,1935,1935,2855
20210602,1414,1940,1940,1935,1935,280
20210602,1415,1935,1940,1935,1935,10845
20210602,1416,1935,1940,1935,1940,7202
20210602,1417,1935,1940,1930,1935,145128
20210602,1418,1935,1940,1930,1930,74167
20210602,1419,1930,1940,1930,1940,262813
20210602,1420,1935,1940,1935,1940,555219
20210602,1421,1940,1940,1935,1940,2302
20210602,1422,1935,1940,1935,1935,17982
20210602,1423,1935,1940,1935,1940,484662
20210602,1424,1935,1940,1935,1940,831
20210602,1425,1935,1940,1935,1940,54140
20210602,1426,1940,1940,1935,1940,13508
20210602,1427,1935,1940,1935,1940,1214
20210602,1428,1935,1940,1935,1935,224624
20210602,1429,1935,1940,1935,1935,2496
20210602,1430,1940,1940,1935,1935,2364
20210602,1431,1940,1940,1935,1935,10731
20210602,1432,1940,1940,1935,1935,180
20210602,1433,1940,1945,1935,1945,2965512
20210602,1434,1940,1945,1935,1940,754137
20210602,1435,1940,1945,1935,1940,1269242
20210602,1436,1940,1940,1935,1935,55749
20210602,1437,1940,1940,1935,1940,5370
20210602,1438,1940,1940,1935,1940,86339
20210602,1439,1935,1940,1935,1935,10862
20210602,1440,1940,1940,1935,1940,36104
20210602,1441,1940,1940,1935,1935,7016
20210602,1442,1940,1940,1935,1940,38589
20210602,1443,1935,1940,1935,1935,28380
20210602,1444,1935,1940,1935,1935,14530
20210602,1445,1940,1940,1935,1935,10988
20210602,1446,1935,1940,1935,1935,12187
20210602,1447,1940,1940,1935,1940,60643
20210602,1448,1935,1940,1935,1940,13206
20210602,1449,1940,1940,1935,1940,6725
20210602,1450,1940,1940,1935,1940,17618
20210602,1451,1940,1940,1935,1935,4052
20210602,1452,1940,1940,1935,1935,42360
20210602,1453,1935,1940,1935,1940,8317
20210602,1454,1940,1940,1935,1940,9355
20210602,1455,1940,1940,1935,1940,72961
20210602,1456,1940,1940,1935,1940,22195
20210602,1457,1940,1940,1935,1935,8241
20210602,1458,1935,1940,1935,1935,14216
20210602,1459,1940,1940,1935,1940,22372
20210602,1500,1935,1940,1935,1940,35836
20210602,1501,1935,1940,1935,1935,63597
20210602,1502,1935,1940,1935,1940,7947
20210602,1503,1940,1940,1935,1940,32812
20210602,1504,1940,1945,1940,1940,2920317
20210602,1505,1940,1940,1935,1935,834697
20210602,1506,1935,1940,1935,1935,118308
20210602,1507,1940,1940,1935,1940,5988
20210602,1508,1935,1940,1935,1935,2398
20210602,1509,1940,1940,1935,1940,98663
20210602,1510,1940,1945,1935,1945,758214
20210602,1511,1940,1945,1940,1940,73334
20210602,1512,1945,1945,1940,1945,157105
20210602,1513,1945,1945,1935,1940,1716499
20210602,1514,1945,1945,1935,1940,50831
20210602,1515,1935,1945,1935,1940,891808
20210602,1516,1940,1945,1935,1940,917882
20210602,1517,1940,1940,1935,1935,144420
20210602,1518,1940,1940,1935,1940,25440
20210602,1519,1940,1940,1935,1940,294177
20210602,1520,1940,1940,1935,1940,150774
20210602,1530,1940,1940,1940,1940,1896966