날짜,시간,시가,고가,저가,종가,거래량
20210617,0901,1895,1900,1895,1895,5320872
20210617,0902,1900,1900,1895,1900,1326625
20210617,0903,1900,1905,1895,1900,6607601
20210617,0904,1900,1905,1900,1900,1020095
20210617,0905,1905,1905,1900,1900,749924
20210617,0906,1900,1905,1900,1900,529487
20210617,0907,1900,1905,1900,1900,341308
20210617,0908,1900,1905,1900,1905,643031
20210617,0909,1900,1905,1900,1905,3004246
20210617,0910,1905,1910,1900,1910,6737038
20210617,0911,1910,1910,1905,1910,535220
20210617,0912,1905,1910,1905,1905,354782
20210617,0913,1910,1910,1905,1905,226639
20210617,0914,1905,1910,1905,1905,447925
20210617,0915,1905,1910,1905,1905,2021912
20210617,0916,1910,1910,1905,1905,485209
20210617,0917,1910,1910,1905,1905,1203004
20210617,0918,1905,1910,1900,1905,4997898
20210617,0919,1905,1910,1905,1910,553897
20210617,0920,1905,1910,1900,1905,4701850
20210617,0921,1905,1910,1900,1905,2104267
20210617,0922,1910,1910,1905,1910,230722
20210617,0923,1910,1915,1905,1910,13088998
20210617,0924,1910,1915,1905,1905,1314371
20210617,0925,1910,1910,1905,1910,1530361
20210617,0926,1910,1915,1905,1915,3215315
20210617,0927,1910,1915,1910,1915,22388
20210617,0928,1910,1915,1905,1910,1170035
20210617,0929,1905,1915,1905,1915,863318
20210617,0930,1915,1915,1910,1915,59608
20210617,0931,1915,1915,1910,1915,196442
20210617,0932,1910,1915,1910,1915,94848
20210617,0933,1915,1915,1905,1905,2850287
20210617,0934,1905,1915,1905,1910,1774762
20210617,0935,1910,1910,1905,1910,1119579
20210617,0936,1910,1915,1905,1910,1031832
20210617,0937,1915,1915,1905,1910,1145045
20210617,0938,1910,1910,1905,1905,242451
20210617,0939,1910,1910,1905,1910,53657
20210617,0940,1905,1910,1905,1905,85329
20210617,0941,1910,1910,1905,1910,21992
20210617,0942,1905,1915,1905,1910,2056180
20210617,0943,1910,1915,1905,1910,342061
20210617,0944,1910,1910,1905,1910,957658
20210617,0945,1905,1910,1905,1905,34586
20210617,0946,1910,1915,1905,1910,782464
20210617,0947,1905,1915,1905,1910,1441121
20210617,0948,1910,1915,1910,1910,471816
20210617,0949,1910,1915,1905,1910,378059
20210617,0950,1910,1910,1905,1905,57159
20210617,0951,1910,1910,1905,1910,735817
20210617,0952,1910,1915,1905,1910,48070
20210617,0953,1910,1915,1905,1915,416504
20210617,0954,1915,1915,1905,1910,401026
20210617,0955,1910,1910,1905,1910,20988
20210617,0956,1905,1910,1905,1905,117005
20210617,0957,1905,1910,1905,1905,42712
20210617,0958,1910,1910,1905,1905,14056
20210617,0959,1905,1910,1905,1910,21478
20210617,1000,1910,1910,1905,1905,186218
20210617,1001,1910,1910,1905,1910,49419
20210617,1002,1910,1910,1905,1910,34297
20210617,1003,1905,1910,1905,1905,3758
20210617,1004,1905,1910,1905,1905,23181
20210617,1005,1905,1910,1905,1910,298945
20210617,1006,1905,1910,1905,1905,64789
20210617,1007,1905,1910,1905,1910,40197
20210617,1008,1910,1915,1905,1910,4103565
20210617,1009,1910,1915,1905,1910,1242759
20210617,1010,1910,1915,1905,1905,244823
20210617,1011,1910,1910,1905,1910,39912
20210617,1012,1910,1915,1905,1910,1074063
20210617,1013,1910,1910,1905,1910,174178
20210617,1014,1910,1910,1905,1910,20436
20210617,1015,1910,1910,1905,1910,1244
20210617,1016,1905,1910,1905,1910,33411
20210617,1017,1910,1910,1905,1905,14565
20210617,1018,1905,1910,1905,1910,65416
20210617,1019,1905,1910,1905,1910,32413
20210617,1020,1910,1910,1905,1910,51161
20210617,1021,1910,1910,1905,1905,11217
20210617,1022,1905,1910,1905,1905,10448
20210617,1023,1910,1910,1905,1910,53488
20210617,1024,1905,1910,1905,1905,97977
20210617,1025,1910,1910,1905,1910,11441
20210617,1026,1905,1910,1905,1905,3355
20210617,1027,1910,1910,1905,1910,5759
20210617,1028,1905,1910,1905,1910,297
20210617,1029,1910,1910,1905,1905,1768
20210617,1030,1905,1910,1905,1910,10843
20210617,1031,1905,1910,1905,1905,18463
20210617,1032,1910,1910,1905,1910,9126
20210617,1033,1905,1910,1905,1905,327307
20210617,1034,1905,1910,1905,1905,76462
20210617,1035,1905,1910,1905,1910,41582
20210617,1036,1905,1910,1905,1910,62243
20210617,1037,1905,1910,1905,1910,43698
20210617,1038,1910,1910,1905,1905,15387
20210617,1039,1905,1910,1905,1905,33116
20210617,1040,1905,1910,1905,1905,14295
20210617,1041,1905,1910,1905,1910,68395
20210617,1042,1905,1910,1905,1910,22486
20210617,1043,1910,1910,1905,1910,9929
20210617,1044,1905,1910,1905,1910,28423
20210617,1045,1910,1910,1905,1905,485
20210617,1046,1905,1910,1905,1910,6873
20210617,1047,1905,1910,1905,1905,341028
20210617,1048,1910,1910,1905,1905,38156
20210617,1049,1910,1910,1905,1905,58915
20210617,1050,1905,1910,1905,1905,57566
20210617,1051,1905,1910,1905,1905,22280
20210617,1052,1910,1910,1905,1905,22586
20210617,1053,1905,1910,1905,1905,12525
20210617,1054,1905,1910,1905,1905,8588
20210617,1055,1905,1910,1905,1905,17698
20210617,1056,1905,1910,1905,1905,2977553
20210617,1057,1905,1910,1900,1900,179407
20210617,1058,1905,1905,1900,1905,8395
20210617,1059,1905,1905,1900,1900,30077
20210617,1100,1905,1905,1900,1900,32603
20210617,1101,1900,1905,1900,1905,33420
20210617,1102,1900,1905,1900,1900,212280
20210617,1103,1900,1905,1900,1900,147926
20210617,1104,1905,1905,1900,1905,112993
20210617,1105,1900,1905,1900,1900,388783
20210617,1106,1905,1905,1900,1905,149144
20210617,1107,1905,1905,1900,1905,37805
20210617,1108,1905,1905,1900,1900,61156
20210617,1109,1905,1905,1900,1905,43616
20210617,1110,1900,1905,1900,1905,43004
20210617,1111,1905,1905,1900,1905,31872
20210617,1112,1900,1905,1900,1905,24796
20210617,1113,1900,1905,1900,1905,171654
20210617,1114,1905,1905,1900,1900,18331
20210617,1115,1905,1905,1900,1905,70626
20210617,1116,1900,1905,1900,1900,26940
20210617,1117,1900,1905,1900,1905,37644
20210617,1118,1905,1905,1900,1905,22436
20210617,1119,1905,1905,1900,1900,1197
20210617,1120,1900,1905,1900,1900,14870
20210617,1121,1900,1905,1900,1900,35569
20210617,1122,1900,1905,1900,1905,24997
20210617,1123,1900,1905,1900,1905,51041
20210617,1124,1905,1905,1900,1900,162734
20210617,1125,1900,1905,1900,1905,39489
20210617,1126,1905,1905,1900,1905,121427
20210617,1127,1900,1905,1900,1905,114925
20210617,1128,1900,1905,1900,1905,17157
20210617,1129,1905,1905,1900,1900,39690
20210617,1130,1900,1905,1900,1900,5626
20210617,1131,1905,1905,1900,1900,6492
20210617,1132,1905,1905,1900,1905,528
20210617,1133,1900,1905,1900,1900,11566
20210617,1134,1900,1905,1900,1905,626
20210617,1135,1900,1905,1900,1900,18291
20210617,1136,1900,1905,1900,1905,33550
20210617,1137,1900,1905,1900,1900,27384
20210617,1138,1900,1905,1900,1905,22025
20210617,1139,1905,1905,1900,1900,49707
20210617,1140,1905,1905,1900,1900,17570
20210617,1141,1900,1905,1900,1900,40510
20210617,1142,1900,1905,1895,1900,3718430
20210617,1143,1900,1900,1895,1895,490432
20210617,1144,1900,1900,1895,1895,52089
20210617,1145,1900,1900,1895,1895,42488
20210617,1146,1895,1900,1895,1900,503487
20210617,1147,1900,1900,1895,1900,35736
20210617,1148,1900,1900,1895,1895,486776
20210617,1149,1895,1900,1895,1900,55443
20210617,1150,1895,1900,1895,1900,26427
20210617,1151,1895,1900,1895,1895,40303
20210617,1152,1895,1900,1895,1900,215307
20210617,1153,1900,1900,1895,1895,29050
20210617,1154,1895,1900,1895,1900,22976
20210617,1155,1895,1900,1895,1900,5858
20210617,1156,1895,1900,1895,1900,37938
20210617,1157,1895,1900,1895,1900,29970
20210617,1158,1895,1900,1895,1900,10925
20210617,1159,1895,1900,1895,1900,16411
20210617,1200,1895,1900,1895,1900,5492
20210617,1201,1895,1900,1895,1900,20038
20210617,1202,1900,1900,1895,1900,10992
20210617,1203,1895,1900,1895,1900,15852
20210617,1204,1900,1905,1895,1900,3666209
20210617,1205,1900,1900,1895,1900,854976
20210617,1206,1900,1900,1895,1900,25773
20210617,1207,1900,1900,1895,1895,15545
20210617,1208,1900,1900,1895,1900,2700
20210617,1209,1900,1900,1895,1900,216821
20210617,1210,1895,1900,1895,1895,4232
20210617,1211,1895,1900,1895,1900,12490
20210617,1212,1900,1900,1895,1895,17096
20210617,1213,1900,1900,1895,1895,23973
20210617,1214,1895,1900,1895,1900,470765
20210617,1215,1900,1900,1895,1900,27923
20210617,1216,1900,1900,1895,1900,446829
20210617,1217,1900,1900,1895,1900,30618
20210617,1218,1900,1900,1895,1900,41737
20210617,1219,1895,1905,1895,1900,1168810
20210617,1220,1900,1900,1895,1900,136041
20210617,1221,1900,1900,1895,1900,165478
20210617,1222,1895,1900,1895,1900,18108
20210617,1223,1895,1900,1895,1900,10511
20210617,1224,1895,1900,1895,1900,17780
20210617,1225,1900,1900,1895,1900,47049
20210617,1226,1900,1900,1895,1895,16947
20210617,1227,1900,1900,1895,1900,1339073
20210617,1228,1900,1905,1900,1905,12736
20210617,1229,1900,1905,1900,1900,15168
20210617,1230,1900,1905,1900,1900,27286
20210617,1231,1900,1905,1900,1905,15508
20210617,1232,1900,1905,1895,1895,1215896
20210617,1233,1895,1905,1895,1905,150461
20210617,1234,1900,1905,1900,1900,54155
20210617,1235,1905,1905,1895,1900,199299
20210617,1236,1900,1900,1895,1900,11209
20210617,1237,1900,1905,1895,1900,520898
20210617,1238,1900,1905,1900,1905,74964
20210617,1239,1905,1905,1900,1900,665
20210617,1240,1905,1905,1900,1905,503
20210617,1241,1900,1905,1900,1900,805151
20210617,1242,1900,1905,1895,1900,66677
20210617,1243,1900,1900,1895,1900,12153
20210617,1244,1900,1905,1895,1900,110236
20210617,1245,1905,1905,1895,1895,101472
20210617,1246,1895,1900,1895,1900,23163
20210617,1247,1900,1900,1895,1900,23319
20210617,1248,1900,1900,1895,1900,3192
20210617,1249,1900,1900,1895,1900,6916
20210617,1250,1900,1900,1895,1900,2376
20210617,1251,1895,1900,1895,1900,15571
20210617,1252,1900,1900,1895,1895,4899
20210617,1253,1895,1900,1895,1895,26431
20210617,1254,1895,1900,1895,1900,733136
20210617,1255,1900,1900,1895,1900,8186
20210617,1256,1895,1900,1895,1900,314705
20210617,1257,1900,1900,1895,1900,41681
20210617,1258,1900,1900,1895,1900,13164
20210617,1259,1895,1900,1895,1895,8914
20210617,1300,1900,1900,1890,1900,3590353
20210617,1301,1900,1900,1890,1895,230666
20210617,1302,1890,1895,1890,1895,28246
20210617,1303,1895,1895,1890,1890,14708
20210617,1304,1895,1895,1890,1895,7914
20210617,1305,1895,1895,1890,1895,172786
20210617,1306,1890,1895,1890,1895,10481
20210617,1307,1895,1895,1890,1895,179256
20210617,1308,1895,1895,1890,1895,121000
20210617,1309,1895,1900,1890,1895,775326
20210617,1310,1895,1895,1890,1895,239493
20210617,1311,1895,1900,1890,1895,620577
20210617,1312,1895,1895,1890,1895,196643
20210617,1313,1895,1895,1890,1895,549641
20210617,1314,1895,1900,1890,1900,1139663
20210617,1315,1895,1900,1895,1900,10141
20210617,1316,1895,1900,1890,1895,157195
20210617,1317,1895,1900,1895,1895,586246
20210617,1318,1900,1900,1895,1895,135182
20210617,1319,1895,1895,1890,1890,20551
20210617,1320,1895,1895,1890,1895,132040
20210617,1321,1895,1900,1890,1895,562702
20210617,1322,1895,1900,1895,1895,1773
20210617,1323,1895,1900,1895,1895,18866
20210617,1324,1900,1900,1895,1900,4383
20210617,1325,1895,1900,1895,1900,22396
20210617,1326,1895,1900,1895,1895,13641
20210617,1327,1895,1900,1895,1895,11815
20210617,1328,1900,1900,1890,1890,332671
20210617,1329,1890,1895,1890,1890,39973
20210617,1330,1895,1895,1890,1890,23463
20210617,1331,1895,1895,1890,1895,130361
20210617,1332,1895,1895,1890,1895,5855
20210617,1333,1895,1900,1890,1900,72526
20210617,1334,1900,1900,1895,1895,4078
20210617,1335,1900,1900,1895,1895,2569
20210617,1336,1900,1900,1895,1900,20630
20210617,1337,1900,1900,1895,1895,5387
20210617,1338,1895,1900,1895,1895,28685
20210617,1339,1895,1900,1895,1900,1116
20210617,1340,1895,1900,1895,1895,15453
20210617,1341,1895,1900,1895,1895,1629
20210617,1342,1895,1900,1895,1900,5912
20210617,1343,1900,1900,1900,1900,5010
20210617,1344,1895,1900,1895,1895,22513
20210617,1345,1895,1900,1895,1895,37273
20210617,1346,1895,1900,1895,1900,14095
20210617,1347,1900,1900,1895,1895,22574
20210617,1348,1900,1900,1895,1895,2062
20210617,1349,1895,1895,1890,1895,724048
20210617,1350,1895,1895,1890,1890,12843
20210617,1351,1890,1900,1890,1895,350883
20210617,1352,1895,1900,1890,1895,59703
20210617,1353,1895,1895,1890,1895,178124
20210617,1354,1895,1895,1890,1895,118524
20210617,1355,1895,1895,1890,1890,41395
20210617,1356,1895,1895,1890,1895,5414
20210617,1357,1895,1895,1890,1895,5790
20210617,1358,1895,1900,1895,1900,161593
20210617,1359,1895,1900,1890,1890,112580
20210617,1400,1895,1895,1890,1890,5333
20210617,1401,1895,1895,1890,1890,11585
20210617,1402,1895,1895,1890,1895,26719
20210617,1403,1890,1895,1890,1895,18544
20210617,1404,1895,1900,1890,1900,604419
20210617,1405,1895,1900,1895,1895,1597815
20210617,1406,1895,1900,1890,1900,242464
20210617,1407,1900,1900,1895,1900,2429
20210617,1408,1900,1900,1895,1900,3332
20210617,1409,1900,1900,1895,1900,1031870
20210617,1410,1900,1900,1895,1895,156255
20210617,1411,1895,1900,1895,1895,12321
20210617,1412,1900,1900,1895,1895,521
20210617,1413,1900,1900,1895,1895,3009
20210617,1414,1900,1900,1895,1900,1168
20210617,1415,1900,1900,1895,1895,5466
20210617,1416,1895,1900,1895,1895,2528
20210617,1417,1900,1900,1895,1895,4037
20210617,1418,1900,1900,1895,1900,421
20210617,1419,1895,1900,1895,1900,10842
20210617,1420,1895,1900,1895,1895,91134
20210617,1421,1900,1900,1895,1895,43021
20210617,1422,1895,1900,1895,1895,7678
20210617,1423,1900,1900,1895,1900,8137
20210617,1424,1895,1900,1895,1895,2275
20210617,1425,1895,1900,1895,1895,115952
20210617,1426,1895,1900,1895,1900,40320
20210617,1427,1895,1900,1895,1900,1027
20210617,1428,1895,1900,1895,1900,15655
20210617,1429,1900,1900,1895,1900,8051
20210617,1430,1895,1900,1895,1895,36840
20210617,1431,1895,1900,1895,1895,42999
20210617,1432,1900,1900,1895,1895,38333
20210617,1433,1900,1900,1895,1895,2827
20210617,1434,1900,1900,1895,1895,321098
20210617,1435,1900,1900,1890,1890,386316
20210617,1436,1890,1895,1890,1895,12398
20210617,1437,1890,1895,1890,1895,3067
20210617,1438,1895,1895,1890,1895,10748
20210617,1439,1895,1895,1890,1890,12337
20210617,1440,1895,1895,1890,1895,537477
20210617,1441,1890,1895,1890,1895,18532
20210617,1442,1890,1900,1890,1900,103576
20210617,1443,1900,1900,1895,1900,14336
20210617,1444,1900,1900,1895,1895,56917
20210617,1445,1895,1900,1895,1895,32083
20210617,1446,1895,1900,1895,1895,624
20210617,1447,1895,1900,1895,1900,23821
20210617,1448,1895,1900,1895,1895,15428
20210617,1449,1900,1900,1895,1900,11367
20210617,1450,1900,1900,1895,1900,14611
20210617,1451,1900,1900,1895,1900,27930
20210617,1452,1900,1900,1895,1900,13376
20210617,1453,1895,1900,1895,1895,1115377
20210617,1454,1900,1900,1895,1900,3943
20210617,1455,1900,1900,1895,1895,50010
20210617,1456,1895,1900,1895,1900,3955
20210617,1457,1895,1900,1895,1895,56519
20210617,1458,1895,1900,1895,1900,13310
20210617,1459,1895,1900,1895,1895,2793
20210617,1500,1895,1900,1895,1900,4118
20210617,1501,1895,1900,1895,1900,18033
20210617,1502,1900,1900,1895,1895,34711
20210617,1503,1895,1900,1895,1895,44978
20210617,1504,1900,1905,1895,1900,4517845
20210617,1505,1900,1905,1895,1895,470015
20210617,1506,1900,1900,1895,1895,140271
20210617,1507,1900,1900,1895,1900,19399
20210617,1508,1900,1900,1895,1900,18664
20210617,1509,1900,1905,1895,1900,829064
20210617,1510,1900,1905,1895,1895,1838366
20210617,1511,1900,1900,1895,1900,74388
20210617,1512,1900,1900,1895,1900,86755
20210617,1513,1900,1900,1895,1900,36058
20210617,1514,1900,1900,1895,1900,6788
20210617,1515,1900,1900,1895,1895,71449
20210617,1516,1900,1900,1895,1895,9815
20210617,1517,1900,1900,1895,1900,53493
20210617,1518,1895,1900,1895,1900,21085
20210617,1519,1895,1900,1895,1900,31681
20210617,1520,1900,1900,1895,1900,2666618
20210617,1530,1900,1900,1900,1900,1991821