날짜,시간,시가,고가,저가,종가,거래량
20210609,0901,1915,1920,1915,1915,1622844
20210609,0902,1915,1920,1915,1920,1315510
20210609,0903,1920,1920,1915,1920,244118
20210609,0904,1915,1925,1915,1920,2805354
20210609,0905,1925,1925,1920,1925,243145
20210609,0906,1925,1935,1920,1925,7199854
20210609,0907,1930,1935,1925,1925,1073761
20210609,0908,1925,1930,1925,1930,251260
20210609,0909,1925,1930,1925,1925,265036
20210609,0910,1930,1935,1925,1930,3025892
20210609,0911,1935,1935,1930,1930,151547
20210609,0912,1930,1935,1925,1925,5735201
20210609,0913,1930,1930,1925,1925,112504
20210609,0914,1925,1930,1920,1920,1399702
20210609,0915,1920,1925,1920,1920,73787
20210609,0916,1920,1925,1920,1920,148631
20210609,0917,1920,1925,1920,1920,126876
20210609,0918,1925,1930,1920,1925,781806
20210609,0919,1925,1925,1920,1925,484337
20210609,0920,1920,1925,1920,1925,29861
20210609,0921,1920,1930,1920,1930,699763
20210609,0922,1925,1930,1920,1925,353932
20210609,0923,1920,1925,1920,1925,162594
20210609,0924,1920,1925,1920,1920,108695
20210609,0925,1925,1925,1915,1920,2894756
20210609,0926,1920,1920,1915,1920,115179
20210609,0927,1915,1925,1915,1920,367302
20210609,0928,1925,1925,1920,1920,71962
20210609,0929,1920,1925,1915,1915,481120
20210609,0930,1915,1920,1915,1915,223103
20210609,0931,1915,1925,1915,1925,238255
20210609,0932,1920,1925,1920,1920,30929
20210609,0933,1920,1925,1920,1920,11090
20210609,0934,1920,1925,1920,1920,34603
20210609,0935,1920,1925,1920,1920,775861
20210609,0936,1925,1925,1920,1920,10984
20210609,0937,1925,1925,1920,1925,20565
20210609,0938,1920,1925,1920,1925,2434
20210609,0939,1925,1925,1920,1925,12495
20210609,0940,1920,1925,1920,1920,209946
20210609,0941,1920,1930,1920,1930,1899710
20210609,0942,1930,1930,1920,1930,1832826
20210609,0943,1930,1930,1920,1920,61461
20210609,0944,1925,1925,1920,1920,135230
20210609,0945,1925,1930,1920,1930,180905
20210609,0946,1925,1930,1920,1925,227292
20210609,0947,1930,1930,1920,1925,114125
20210609,0948,1925,1925,1920,1925,37353
20210609,0949,1925,1930,1920,1925,726910
20210609,0950,1925,1930,1920,1920,37195
20210609,0951,1925,1925,1920,1920,3014
20210609,0952,1920,1925,1920,1920,2573155
20210609,0953,1925,1925,1920,1925,152354
20210609,0954,1920,1925,1920,1920,17330
20210609,0955,1925,1925,1920,1925,1658
20210609,0956,1920,1925,1920,1920,92595
20210609,0957,1920,1925,1920,1925,48452
20210609,0958,1920,1925,1920,1925,12874
20210609,0959,1925,1925,1920,1925,104722
20210609,1000,1925,1925,1920,1925,4904
20210609,1001,1920,1925,1915,1920,842659
20210609,1002,1925,1925,1920,1920,16344
20210609,1003,1925,1925,1920,1920,25375
20210609,1004,1925,1925,1920,1920,9124
20210609,1005,1920,1925,1920,1920,62567
20210609,1006,1925,1925,1915,1925,1722587
20210609,1007,1920,1925,1920,1920,6173
20210609,1008,1920,1925,1920,1925,38
20210609,1009,1920,1925,1920,1925,21878
20210609,1010,1925,1925,1920,1925,6130
20210609,1011,1925,1925,1920,1925,16595
20210609,1012,1925,1925,1920,1920,15439
20210609,1013,1920,1925,1920,1920,4373
20210609,1014,1920,1925,1920,1925,14384
20210609,1015,1925,1925,1920,1925,14393
20210609,1016,1920,1925,1920,1925,2012372
20210609,1017,1925,1925,1920,1920,35402
20210609,1018,1925,1925,1920,1925,16872
20210609,1019,1920,1925,1920,1925,8658
20210609,1020,1925,1925,1920,1925,641
20210609,1021,1925,1925,1920,1925,11825
20210609,1022,1925,1925,1920,1920,13178
20210609,1023,1920,1925,1920,1925,14498
20210609,1024,1920,1925,1920,1925,170403
20210609,1025,1925,1925,1920,1920,108489
20210609,1026,1925,1925,1920,1925,24464
20210609,1027,1920,1925,1920,1920,45581
20210609,1028,1925,1925,1920,1925,53481
20210609,1029,1925,1925,1920,1925,263910
20210609,1030,1925,1930,1920,1925,3328676
20210609,1031,1925,1925,1920,1925,154049
20210609,1032,1925,1930,1920,1930,128920
20210609,1033,1930,1930,1920,1925,1268202
20210609,1034,1925,1930,1920,1925,166926
20210609,1035,1925,1930,1920,1920,1116404
20210609,1036,1925,1925,1920,1925,31901
20210609,1037,1925,1925,1920,1920,6821
20210609,1038,1925,1930,1920,1930,230108
20210609,1039,1925,1930,1920,1925,128507
20210609,1040,1930,1930,1920,1925,870637
20210609,1041,1925,1930,1920,1930,42557
20210609,1042,1930,1930,1920,1925,631290
20210609,1043,1920,1925,1920,1920,57065
20210609,1044,1920,1925,1920,1920,162915
20210609,1045,1920,1925,1920,1920,138299
20210609,1046,1925,1925,1920,1925,44752
20210609,1047,1925,1925,1920,1920,33362
20210609,1048,1920,1925,1920,1920,2035
20210609,1049,1920,1925,1920,1920,3101547
20210609,1050,1920,1920,1915,1915,41331
20210609,1051,1920,1925,1915,1920,821488
20210609,1052,1920,1925,1920,1925,37569
20210609,1053,1920,1925,1920,1925,11382
20210609,1054,1920,1925,1915,1920,592126
20210609,1055,1920,1920,1915,1915,42029
20210609,1056,1915,1920,1915,1920,48137
20210609,1057,1915,1920,1915,1920,3994
20210609,1058,1915,1920,1915,1920,24980
20210609,1059,1915,1920,1915,1920,10179
20210609,1100,1915,1920,1910,1920,4066359
20210609,1101,1915,1920,1910,1915,1056168
20210609,1102,1915,1920,1910,1920,907726
20210609,1103,1915,1920,1915,1915,133364
20210609,1104,1920,1920,1910,1915,500862
20210609,1105,1915,1920,1915,1920,744516
20210609,1106,1920,1920,1915,1915,13402
20210609,1107,1915,1920,1915,1915,9675
20210609,1108,1915,1920,1915,1920,1034
20210609,1109,1920,1920,1915,1920,10586
20210609,1110,1920,1920,1915,1915,2952
20210609,1111,1915,1920,1915,1915,5934
20210609,1112,1920,1920,1915,1920,2863
20210609,1113,1920,1920,1915,1915,2762
20210609,1114,1915,1920,1915,1915,1325
20210609,1115,1915,1920,1915,1920,13931
20210609,1116,1915,1920,1915,1915,5306
20210609,1117,1920,1920,1915,1915,7879
20210609,1118,1920,1920,1915,1920,3441
20210609,1119,1915,1920,1915,1920,2772
20210609,1120,1920,1920,1915,1915,14729
20210609,1121,1920,1920,1915,1920,17036
20210609,1122,1920,1920,1915,1920,5031
20210609,1123,1920,1920,1915,1920,22164
20210609,1124,1920,1920,1915,1920,6566
20210609,1125,1915,1920,1915,1915,1825
20210609,1126,1915,1920,1915,1915,6745
20210609,1127,1915,1920,1915,1920,7293
20210609,1128,1920,1925,1915,1915,3122030
20210609,1129,1915,1920,1915,1920,33366
20210609,1130,1915,1920,1915,1915,27629
20210609,1131,1920,1920,1915,1920,195757
20210609,1132,1920,1920,1915,1920,6948
20210609,1133,1920,1920,1915,1915,5318
20210609,1134,1920,1920,1915,1920,4716
20210609,1135,1920,1925,1915,1925,345119
20210609,1136,1920,1925,1915,1920,174157
20210609,1137,1920,1920,1915,1920,28845
20210609,1138,1915,1920,1915,1920,3656
20210609,1139,1915,1920,1915,1915,5183
20210609,1140,1920,1920,1915,1915,128
20210609,1141,1915,1920,1915,1920,25907
20210609,1142,1915,1920,1915,1920,7269
20210609,1143,1920,1920,1915,1915,12689
20210609,1144,1915,1920,1915,1915,3817
20210609,1145,1920,1920,1915,1915,87
20210609,1146,1920,1920,1915,1920,2436
20210609,1147,1915,1920,1915,1920,3771
20210609,1148,1920,1920,1915,1915,14761
20210609,1149,1915,1920,1915,1920,17701
20210609,1150,1920,1920,1915,1915,2388
20210609,1151,1920,1920,1915,1920,77932
20210609,1152,1915,1920,1915,1915,10505
20210609,1153,1920,1920,1915,1920,4777
20210609,1154,1915,1920,1915,1915,106417
20210609,1155,1915,1920,1915,1915,14284
20210609,1156,1920,1920,1915,1920,19
20210609,1157,1920,1920,1915,1920,12335
20210609,1158,1920,1920,1915,1920,14389
20210609,1159,1915,1920,1915,1920,2524
20210609,1200,1915,1920,1915,1920,221
20210609,1201,1915,1920,1915,1915,5141
20210609,1202,1920,1920,1915,1920,34433
20210609,1203,1920,1920,1915,1920,1032
20210609,1204,1915,1920,1915,1915,10278
20210609,1205,1920,1920,1915,1915,110730
20210609,1206,1915,1920,1915,1920,190
20210609,1207,1915,1920,1915,1920,13787
20210609,1208,1915,1920,1915,1920,1750
20210609,1209,1920,1920,1915,1915,11114
20210609,1210,1920,1920,1915,1920,290282
20210609,1211,1920,1920,1910,1915,2453818
20210609,1212,1920,1920,1915,1920,531866
20210609,1213,1920,1920,1915,1915,5349
20210609,1214,1915,1920,1915,1920,5919
20210609,1215,1915,1920,1915,1920,1020
20210609,1216,1915,1920,1915,1915,4297
20210609,1217,1920,1920,1915,1915,4675
20210609,1218,1915,1920,1915,1915,9746
20210609,1219,1920,1920,1915,1920,89086
20210609,1220,1920,1920,1915,1920,2548
20210609,1221,1920,1920,1915,1920,1973026
20210609,1222,1920,1925,1920,1920,70286
20210609,1223,1920,1925,1920,1920,10788
20210609,1224,1920,1925,1920,1920,106518
20210609,1225,1920,1925,1920,1925,28439
20210609,1226,1925,1925,1920,1925,16497
20210609,1227,1925,1925,1920,1920,19153
20210609,1228,1920,1925,1920,1925,1036
20210609,1229,1925,1925,1920,1920,1995
20210609,1230,1925,1925,1920,1925,5595
20210609,1231,1925,1925,1920,1920,41429
20210609,1232,1925,1925,1920,1920,22406
20210609,1233,1925,1925,1920,1925,1846
20210609,1234,1925,1925,1920,1925,663
20210609,1235,1925,1925,1920,1920,5323
20210609,1236,1920,1925,1920,1925,1018
20210609,1237,1920,1925,1920,1925,33772
20210609,1238,1925,1925,1920,1920,1875
20210609,1239,1920,1925,1920,1925,2188
20210609,1240,1925,1925,1920,1920,20991
20210609,1241,1925,1925,1920,1920,17450
20210609,1242,1920,1925,1920,1920,12016
20210609,1243,1925,1925,1920,1925,2251
20210609,1244,1925,1925,1920,1920,2274
20210609,1245,1925,1925,1920,1925,28599
20210609,1246,1925,1925,1920,1925,1251
20210609,1247,1925,1925,1920,1925,272705
20210609,1248,1925,1925,1920,1920,7031
20210609,1249,1925,1925,1920,1925,4007
20210609,1250,1920,1925,1920,1920,2797
20210609,1251,1925,1925,1920,1925,18236
20210609,1252,1925,1925,1920,1925,589250
20210609,1253,1925,1925,1920,1920,523978
20210609,1254,1925,1925,1920,1925,14421
20210609,1255,1925,1925,1920,1920,36255
20210609,1256,1925,1925,1920,1920,13875
20210609,1257,1925,1925,1920,1920,1760
20210609,1258,1920,1925,1920,1920,1937
20210609,1259,1925,1925,1920,1925,6009
20210609,1300,1925,1925,1920,1920,3377
20210609,1301,1920,1925,1920,1925,20103
20210609,1302,1925,1925,1920,1925,35493
20210609,1303,1920,1925,1920,1920,3487
20210609,1304,1920,1925,1920,1920,6373
20210609,1305,1920,1925,1920,1925,36703
20210609,1306,1925,1925,1920,1920,10641
20210609,1307,1925,1925,1920,1920,62
20210609,1308,1925,1925,1920,1925,674
20210609,1309,1920,1925,1920,1920,1689
20210609,1310,1925,1925,1920,1925,8603
20210609,1311,1925,1925,1920,1925,443887
20210609,1312,1920,1925,1920,1925,18843
20210609,1313,1925,1930,1920,1925,3949752
20210609,1314,1925,1925,1920,1925,61109
20210609,1315,1925,1925,1920,1925,5068
20210609,1316,1925,1925,1920,1925,24494
20210609,1317,1925,1925,1920,1920,4828
20210609,1318,1925,1925,1920,1925,8256
20210609,1319,1925,1925,1920,1925,33408
20210609,1320,1925,1930,1920,1925,1487125
20210609,1321,1920,1925,1920,1925,1779
20210609,1322,1925,1925,1920,1925,5809
20210609,1323,1925,1925,1920,1925,397698
20210609,1324,1925,1930,1920,1920,25970
20210609,1325,1925,1925,1920,1925,23005
20210609,1326,1925,1925,1920,1920,21459
20210609,1327,1920,1925,1920,1920,8111
20210609,1328,1920,1925,1920,1925,844
20210609,1329,1925,1930,1920,1925,870732
20210609,1330,1930,1930,1925,1925,6531
20210609,1331,1930,1930,1925,1925,3432
20210609,1332,1925,1930,1925,1925,817966
20210609,1333,1930,1930,1925,1930,2437685
20210609,1334,1925,1930,1925,1925,10861
20210609,1335,1930,1930,1925,1925,55651
20210609,1336,1925,1930,1925,1930,328157
20210609,1337,1930,1930,1925,1930,193935
20210609,1338,1930,1930,1925,1925,609906
20210609,1339,1930,1935,1925,1930,3717512
20210609,1340,1930,1935,1930,1930,64725
20210609,1341,1935,1935,1930,1930,43439
20210609,1342,1935,1935,1930,1930,146826
20210609,1343,1935,1935,1930,1930,89489
20210609,1344,1935,1935,1930,1930,33854
20210609,1345,1935,1935,1930,1935,59933
20210609,1346,1935,1935,1930,1935,36163
20210609,1347,1935,1940,1930,1940,5515294
20210609,1348,1940,1940,1935,1940,74673
20210609,1349,1940,1940,1935,1935,2052584
20210609,1350,1940,1945,1935,1945,3564696
20210609,1351,1940,1945,1935,1940,1280624
20210609,1352,1940,1940,1935,1935,130142
20210609,1353,1935,1940,1935,1940,63959
20210609,1354,1940,1940,1935,1940,133118
20210609,1355,1935,1940,1935,1940,60471
20210609,1356,1940,1940,1935,1940,246802
20210609,1357,1940,1940,1935,1940,144305
20210609,1358,1940,1945,1935,1940,1211892
20210609,1359,1940,1940,1935,1940,119817
20210609,1400,1935,1940,1935,1935,36927
20210609,1401,1940,1940,1935,1935,116332
20210609,1402,1935,1940,1935,1935,41033
20210609,1403,1940,1940,1935,1940,1338568
20210609,1404,1935,1945,1935,1940,439646
20210609,1405,1940,1945,1935,1935,231153
20210609,1406,1940,1945,1935,1945,1892236
20210609,1407,1945,1945,1935,1935,259409
20210609,1408,1940,1940,1935,1935,32424
20210609,1409,1940,1940,1935,1935,19263
20210609,1410,1940,1940,1935,1935,25022
20210609,1411,1940,1940,1935,1935,21577
20210609,1412,1940,1940,1935,1940,91430
20210609,1413,1940,1945,1935,1940,915855
20210609,1414,1940,1940,1935,1940,32566
20210609,1415,1940,1940,1935,1935,27579
20210609,1416,1940,1940,1935,1940,45662
20210609,1417,1940,1940,1935,1940,71204
20210609,1418,1940,1945,1935,1945,767052
20210609,1419,1945,1945,1940,1940,61757
20210609,1420,1940,1945,1940,1940,192982
20210609,1421,1940,1945,1935,1935,955085
20210609,1422,1940,1940,1935,1935,34647
20210609,1423,1935,1940,1935,1940,34315
20210609,1424,1935,1940,1935,1935,2441069
20210609,1425,1935,1940,1930,1935,2136070
20210609,1426,1935,1940,1935,1935,41480
20210609,1427,1940,1940,1935,1940,30938
20210609,1428,1935,1940,1935,1940,189452
20210609,1429,1935,1940,1935,1935,8507
20210609,1430,1940,1940,1935,1935,17393
20210609,1431,1935,1940,1935,1935,45161
20210609,1432,1935,1940,1935,1935,84635
20210609,1433,1935,1940,1935,1940,77395
20210609,1434,1935,1940,1935,1940,15470
20210609,1435,1935,1940,1935,1935,8251
20210609,1436,1940,1940,1935,1940,33283
20210609,1437,1940,1945,1935,1945,3805591
20210609,1438,1940,1945,1940,1945,120701
20210609,1439,1945,1945,1935,1940,3113696
20210609,1440,1935,1945,1935,1940,462757
20210609,1441,1935,1945,1935,1945,134003
20210609,1442,1940,1945,1940,1945,79002
20210609,1443,1940,1945,1935,1940,928391
20210609,1444,1940,1945,1940,1940,79680
20210609,1445,1935,1940,1935,1940,28928
20210609,1446,1935,1940,1935,1940,7801
20210609,1447,1940,1940,1935,1940,28481
20210609,1448,1935,1945,1935,1940,2852881
20210609,1449,1940,1945,1935,1940,243814
20210609,1450,1940,1945,1935,1945,1779962
20210609,1451,1940,1945,1935,1940,271390
20210609,1452,1940,1945,1935,1940,533571
20210609,1453,1945,1945,1935,1940,177191
20210609,1454,1940,1945,1940,1940,53158
20210609,1455,1940,1945,1940,1940,29828
20210609,1456,1940,1945,1940,1940,425426
20210609,1457,1940,1945,1940,1940,173757
20210609,1458,1940,1940,1935,1935,48835
20210609,1459,1940,1945,1935,1945,1198850
20210609,1500,1945,1945,1940,1945,116839
20210609,1501,1940,1945,1940,1945,65478
20210609,1502,1940,1945,1940,1940,34858
20210609,1503,1945,1945,1940,1945,110058
20210609,1504,1940,1945,1940,1940,156274
20210609,1505,1940,1945,1940,1940,22923
20210609,1506,1945,1945,1940,1940,884971
20210609,1507,1945,1950,1940,1950,8722062
20210609,1508,1950,1950,1940,1945,374401
20210609,1509,1945,1945,1940,1945,93983
20210609,1510,1945,1945,1940,1945,208115
20210609,1511,1940,1950,1940,1950,534051
20210609,1512,1945,1950,1945,1950,111705
20210609,1513,1945,1950,1945,1945,102955
20210609,1514,1950,1950,1945,1950,138167
20210609,1515,1945,1950,1945,1950,1036092
20210609,1516,1950,1950,1945,1945,113848
20210609,1517,1945,1950,1945,1945,42186
20210609,1518,1945,1950,1945,1950,116344
20210609,1519,1945,1950,1945,1945,175477
20210609,1520,1945,1950,1945,1950,458115
20210609,1530,1950,1950,1950,1950,5266728