날짜,시간,시가,고가,저가,종가,거래량
20210629,0901,1845,1845,1840,1845,1523182
20210629,0902,1845,1850,1840,1850,4685220
20210629,0903,1850,1850,1845,1845,214965
20210629,0904,1845,1855,1845,1850,1173762
20210629,0905,1855,1855,1850,1855,87006
20210629,0906,1850,1855,1850,1855,95492
20210629,0907,1855,1855,1850,1855,91539
20210629,0908,1850,1855,1850,1855,69604
20210629,0909,1850,1855,1850,1855,210742
20210629,0910,1850,1855,1850,1850,64895
20210629,0911,1855,1855,1850,1850,56947
20210629,0912,1855,1855,1850,1855,108764
20210629,0913,1855,1855,1850,1855,109211
20210629,0914,1850,1855,1850,1850,89787
20210629,0915,1850,1855,1850,1850,155249
20210629,0916,1855,1855,1850,1855,64749
20210629,0917,1850,1860,1850,1855,3060478
20210629,0918,1860,1860,1850,1855,794446
20210629,0919,1855,1855,1850,1850,326973
20210629,0920,1855,1855,1850,1850,52964
20210629,0921,1855,1860,1850,1855,538497
20210629,0922,1860,1860,1850,1855,178144
20210629,0923,1855,1860,1850,1860,1757894
20210629,0924,1855,1860,1850,1850,80551
20210629,0925,1855,1860,1855,1860,173862
20210629,0926,1860,1860,1855,1855,47126
20210629,0927,1855,1860,1855,1855,13053
20210629,0928,1860,1860,1855,1855,29601
20210629,0929,1860,1860,1855,1860,36177
20210629,0930,1860,1860,1855,1855,72881
20210629,0931,1855,1860,1855,1855,41347
20210629,0932,1855,1860,1855,1855,239047
20210629,0933,1855,1860,1855,1855,105560
20210629,0934,1860,1860,1855,1855,256922
20210629,0935,1855,1860,1855,1855,11779
20210629,0936,1855,1860,1855,1855,204559
20210629,0937,1855,1860,1855,1860,4424959
20210629,0938,1855,1865,1855,1860,3199964
20210629,0939,1865,1865,1855,1855,499511
20210629,0940,1860,1865,1855,1860,1219832
20210629,0941,1860,1865,1855,1865,134151
20210629,0942,1865,1865,1860,1860,11222
20210629,0943,1860,1865,1860,1860,151072
20210629,0944,1860,1860,1855,1860,1170421
20210629,0945,1860,1860,1855,1855,32339
20210629,0946,1855,1860,1855,1860,24399
20210629,0947,1860,1860,1855,1860,7467
20210629,0948,1860,1860,1855,1860,686248
20210629,0949,1860,1865,1855,1865,953028
20210629,0950,1865,1865,1860,1865,26590
20210629,0951,1865,1865,1860,1860,97130
20210629,0952,1860,1865,1855,1860,800656
20210629,0953,1860,1865,1855,1860,1381185
20210629,0954,1860,1860,1855,1860,267979
20210629,0955,1860,1860,1855,1860,49043
20210629,0956,1860,1860,1855,1860,31100
20210629,0957,1860,1860,1855,1860,13366
20210629,0958,1860,1860,1855,1860,29163
20210629,0959,1855,1860,1855,1855,13024
20210629,1000,1860,1860,1855,1855,8848
20210629,1001,1860,1860,1855,1860,1060589
20210629,1002,1860,1860,1855,1855,46818
20210629,1003,1860,1860,1855,1860,200743
20210629,1004,1860,1860,1855,1860,127053
20210629,1005,1860,1860,1855,1855,7141
20210629,1006,1860,1860,1855,1860,57002
20210629,1007,1855,1860,1855,1855,10793
20210629,1008,1860,1860,1855,1860,1185
20210629,1009,1855,1860,1855,1860,57270
20210629,1010,1855,1860,1855,1860,6286
20210629,1011,1860,1865,1855,1860,743702
20210629,1012,1865,1865,1860,1865,8752
20210629,1013,1865,1865,1860,1860,17469
20210629,1014,1865,1865,1860,1860,38364
20210629,1015,1860,1865,1860,1865,52270
20210629,1016,1865,1865,1860,1860,13067
20210629,1017,1865,1865,1860,1860,18784
20210629,1018,1860,1865,1855,1860,392256
20210629,1019,1860,1860,1855,1860,94348
20210629,1020,1860,1860,1855,1855,28919
20210629,1021,1855,1860,1855,1855,17954
20210629,1022,1855,1860,1855,1855,26792
20210629,1023,1855,1860,1855,1860,1379
20210629,1024,1860,1860,1855,1855,7967
20210629,1025,1855,1860,1855,1860,2059
20210629,1026,1855,1860,1855,1860,23871
20210629,1027,1855,1860,1855,1855,2426
20210629,1028,1860,1860,1855,1860,31
20210629,1029,1860,1860,1855,1860,2392
20210629,1030,1860,1860,1855,1860,13369
20210629,1031,1855,1860,1855,1860,2705
20210629,1032,1860,1860,1855,1860,30526
20210629,1033,1860,1860,1855,1860,14902
20210629,1034,1860,1860,1855,1860,1453
20210629,1035,1860,1860,1855,1855,39550
20210629,1036,1860,1860,1855,1860,18430
20210629,1037,1855,1860,1855,1855,141032
20210629,1038,1855,1860,1855,1860,20125
20210629,1039,1855,1860,1855,1860,146495
20210629,1040,1860,1860,1855,1855,16415
20210629,1041,1860,1860,1855,1860,52163
20210629,1042,1855,1860,1855,1855,117162
20210629,1043,1855,1860,1855,1860,1836852
20210629,1044,1855,1865,1855,1860,83612
20210629,1045,1865,1865,1855,1860,553292
20210629,1046,1860,1860,1855,1860,77132
20210629,1047,1855,1860,1855,1855,3756
20210629,1048,1860,1865,1855,1865,561375
20210629,1049,1865,1865,1860,1860,24852
20210629,1050,1860,1865,1860,1860,10860
20210629,1051,1865,1865,1860,1865,4725
20210629,1052,1860,1865,1860,1860,1836245
20210629,1053,1865,1865,1860,1860,15274
20210629,1054,1865,1865,1860,1865,5631
20210629,1055,1865,1865,1860,1860,123340
20210629,1056,1865,1865,1860,1860,149008
20210629,1057,1865,1865,1860,1865,615
20210629,1058,1860,1865,1860,1860,30348
20210629,1059,1865,1865,1860,1860,13264
20210629,1100,1860,1865,1860,1860,7283
20210629,1101,1865,1865,1860,1860,26600
20210629,1102,1865,1865,1860,1860,9601
20210629,1103,1860,1865,1860,1860,31427
20210629,1104,1860,1865,1860,1860,33875
20210629,1105,1865,1865,1860,1865,18410
20210629,1106,1860,1865,1860,1860,100952
20210629,1107,1860,1865,1860,1860,96721
20210629,1108,1860,1865,1860,1865,3161
20210629,1109,1860,1865,1860,1860,189683
20210629,1110,1860,1865,1855,1865,1633251
20210629,1111,1865,1865,1855,1860,523509
20210629,1112,1860,1860,1855,1860,19559
20210629,1113,1860,1865,1855,1860,125463
20210629,1114,1865,1865,1860,1865,10459
20210629,1115,1860,1865,1860,1865,25374
20210629,1116,1865,1865,1860,1860,4848
20210629,1117,1865,1865,1860,1860,28171
20210629,1118,1865,1865,1860,1860,8434
20210629,1119,1860,1865,1860,1860,9564
20210629,1120,1865,1865,1860,1865,7849
20210629,1121,1860,1865,1860,1860,29790
20210629,1122,1865,1865,1860,1865,11088
20210629,1123,1865,1865,1860,1865,18443
20210629,1124,1865,1865,1860,1865,12282
20210629,1125,1865,1865,1860,1860,11846
20210629,1126,1865,1865,1860,1860,1446
20210629,1127,1860,1865,1860,1865,1755
20210629,1128,1865,1865,1860,1860,11769
20210629,1129,1865,1865,1860,1865,2158
20210629,1130,1860,1865,1860,1865,11445
20210629,1131,1860,1865,1860,1860,6464
20210629,1132,1865,1865,1860,1860,26891
20210629,1133,1860,1865,1860,1865,24007
20210629,1134,1865,1865,1860,1860,5813
20210629,1135,1865,1865,1860,1865,33
20210629,1136,1865,1865,1860,1860,28
20210629,1137,1865,1865,1860,1865,31
20210629,1138,1865,1865,1860,1865,1898
20210629,1139,1865,1865,1860,1865,21488
20210629,1140,1865,1865,1860,1865,10580
20210629,1141,1865,1865,1860,1865,1581
20210629,1142,1865,1865,1860,1865,1759
20210629,1143,1865,1865,1860,1860,6888
20210629,1144,1860,1865,1860,1865,1470
20210629,1145,1865,1865,1860,1865,6165
20210629,1146,1860,1865,1860,1860,5580
20210629,1147,1865,1865,1860,1865,6264
20210629,1148,1860,1865,1860,1860,27866
20210629,1149,1865,1865,1860,1860,3400
20210629,1150,1865,1865,1860,1865,14362
20210629,1151,1860,1865,1860,1860,8012
20210629,1152,1860,1865,1860,1860,21362
20210629,1153,1860,1865,1860,1865,6256
20210629,1154,1860,1865,1860,1860,35594
20210629,1155,1860,1865,1860,1860,65972
20210629,1156,1860,1865,1860,1860,47015
20210629,1157,1865,1865,1860,1860,152342
20210629,1158,1860,1865,1860,1860,157205
20210629,1159,1860,1865,1860,1860,15005
20210629,1200,1865,1865,1860,1860,32213
20210629,1201,1865,1865,1860,1860,25256
20210629,1202,1860,1865,1860,1865,249705
20210629,1203,1865,1865,1860,1860,38176
20210629,1204,1865,1865,1860,1860,85476
20210629,1205,1860,1865,1860,1860,27533
20210629,1206,1860,1865,1860,1860,7107
20210629,1207,1865,1865,1860,1860,215576
20210629,1208,1860,1865,1860,1865,37001
20210629,1209,1860,1865,1860,1860,9605
20210629,1210,1865,1865,1860,1860,1958
20210629,1211,1865,1865,1860,1860,3135
20210629,1212,1860,1865,1860,1860,101225
20210629,1213,1860,1865,1860,1865,98421
20210629,1214,1860,1865,1860,1860,10703
20210629,1215,1865,1865,1860,1865,64840
20210629,1216,1860,1865,1860,1860,78958
20210629,1217,1860,1865,1860,1865,16436
20210629,1218,1865,1865,1860,1860,4728
20210629,1219,1860,1865,1860,1860,65137
20210629,1220,1860,1865,1860,1860,47693
20210629,1221,1860,1865,1860,1860,12361
20210629,1222,1860,1865,1860,1865,71692
20210629,1223,1860,1865,1860,1865,62376
20210629,1224,1865,1865,1860,1860,5582
20210629,1225,1865,1865,1860,1860,38513
20210629,1226,1860,1865,1860,1860,586
20210629,1227,1865,1865,1865,1865,1613
20210629,1228,1865,1865,1860,1865,10073
20210629,1229,1860,1865,1860,1865,131301
20210629,1230,1860,1865,1860,1860,1439
20210629,1231,1860,1865,1860,1865,19955
20210629,1232,1865,1865,1865,1865,10646
20210629,1233,1865,1865,1860,1860,7221
20210629,1234,1860,1865,1860,1865,4462
20210629,1235,1860,1865,1860,1860,9306
20210629,1236,1860,1865,1860,1860,13300
20210629,1237,1860,1865,1860,1860,21917
20210629,1238,1865,1870,1860,1865,8027081
20210629,1239,1870,1870,1865,1865,61964
20210629,1240,1870,1870,1865,1865,15122
20210629,1241,1870,1870,1865,1865,10300
20210629,1242,1865,1870,1865,1865,128708
20210629,1243,1865,1870,1860,1865,2522121
20210629,1244,1865,1870,1865,1870,24096
20210629,1245,1870,1870,1865,1865,22580
20210629,1246,1870,1870,1865,1865,2676
20210629,1247,1865,1870,1865,1865,6203
20210629,1248,1865,1870,1865,1865,63174
20210629,1249,1865,1870,1865,1865,1329387
20210629,1250,1865,1870,1860,1860,222262
20210629,1251,1865,1870,1860,1865,887058
20210629,1252,1865,1870,1865,1870,115655
20210629,1253,1870,1870,1865,1865,409992
20210629,1254,1865,1870,1865,1870,29166
20210629,1255,1870,1870,1865,1870,10849
20210629,1256,1865,1870,1860,1865,493064
20210629,1257,1865,1870,1865,1865,52466
20210629,1258,1865,1865,1865,1865,50443
20210629,1259,1865,1870,1865,1870,95584
20210629,1300,1870,1870,1865,1865,16358
20210629,1301,1870,1870,1865,1870,6758
20210629,1302,1870,1870,1865,1865,14300
20210629,1303,1865,1870,1865,1865,4513
20210629,1304,1865,1870,1865,1865,2301
20210629,1305,1865,1870,1865,1865,49459
20210629,1306,1865,1870,1865,1865,8354
20210629,1307,1865,1870,1865,1870,273973
20210629,1308,1865,1870,1865,1865,1499
20210629,1309,1870,1870,1865,1865,55661
20210629,1310,1865,1870,1860,1860,1531394
20210629,1311,1860,1865,1860,1860,2468
20210629,1312,1865,1865,1860,1865,6448
20210629,1313,1865,1870,1860,1865,431186
20210629,1314,1865,1865,1865,1865,101288
20210629,1315,1865,1865,1860,1865,215393
20210629,1316,1865,1865,1860,1865,50205
20210629,1317,1860,1870,1860,1870,767400
20210629,1318,1865,1870,1865,1865,43744
20210629,1319,1870,1870,1865,1870,24532
20210629,1320,1865,1870,1865,1870,5386
20210629,1321,1870,1870,1865,1870,10735
20210629,1322,1870,1870,1865,1865,3100
20210629,1323,1865,1870,1865,1870,33342
20210629,1324,1865,1870,1865,1870,2852
20210629,1325,1870,1870,1865,1870,11196
20210629,1326,1870,1870,1865,1870,337448
20210629,1327,1870,1870,1865,1870,2844259
20210629,1328,1870,1870,1865,1870,57343
20210629,1329,1870,1870,1865,1870,895835
20210629,1330,1870,1870,1865,1870,4882830
20210629,1331,1870,1875,1870,1875,482231
20210629,1332,1875,1875,1870,1875,19644
20210629,1333,1875,1875,1870,1870,21729
20210629,1334,1870,1875,1870,1870,94244
20210629,1335,1870,1875,1870,1875,182897
20210629,1336,1875,1875,1870,1870,41670
20210629,1337,1870,1875,1870,1875,74988
20210629,1338,1875,1875,1870,1875,45469
20210629,1339,1875,1875,1870,1875,40193
20210629,1340,1875,1875,1870,1875,70318
20210629,1341,1870,1875,1870,1870,21179
20210629,1342,1870,1875,1870,1870,42629
20210629,1343,1870,1875,1870,1870,41904
20210629,1344,1870,1875,1870,1875,31476
20210629,1345,1870,1875,1870,1870,159474
20210629,1346,1870,1875,1870,1870,15719
20210629,1347,1870,1875,1870,1870,3499640
20210629,1348,1870,1875,1865,1870,307935
20210629,1349,1875,1875,1870,1875,199593
20210629,1350,1870,1875,1870,1870,34700
20210629,1351,1870,1875,1870,1875,93451
20210629,1352,1875,1875,1870,1870,66482
20210629,1353,1870,1875,1870,1875,204923
20210629,1354,1870,1875,1870,1875,5019
20210629,1355,1870,1875,1870,1870,639653
20210629,1356,1870,1875,1865,1870,375191
20210629,1357,1870,1875,1870,1870,56613
20210629,1358,1870,1875,1870,1870,40228
20210629,1359,1875,1875,1870,1870,50996
20210629,1400,1870,1875,1870,1875,9042
20210629,1401,1875,1875,1870,1870,57600
20210629,1402,1870,1870,1865,1870,688225
20210629,1403,1870,1870,1865,1870,7723
20210629,1404,1865,1875,1865,1870,705369
20210629,1405,1870,1875,1870,1875,234923
20210629,1406,1870,1875,1870,1870,1327194
20210629,1407,1870,1870,1865,1870,163554
20210629,1408,1870,1875,1865,1870,351797
20210629,1409,1870,1870,1865,1870,98737
20210629,1410,1865,1870,1865,1865,262106
20210629,1411,1865,1870,1865,1865,11033
20210629,1412,1865,1870,1865,1865,8388
20210629,1413,1870,1870,1865,1870,18767
20210629,1414,1870,1870,1865,1870,21723
20210629,1415,1870,1870,1865,1870,6073
20210629,1416,1865,1870,1865,1870,20268
20210629,1417,1870,1870,1865,1870,14086
20210629,1418,1865,1870,1865,1870,18226
20210629,1419,1865,1870,1865,1870,4225
20210629,1420,1865,1870,1865,1865,19603
20210629,1421,1865,1870,1865,1870,186144
20210629,1422,1870,1870,1865,1870,35569
20210629,1423,1870,1870,1865,1870,67288
20210629,1424,1870,1870,1865,1870,911
20210629,1425,1865,1870,1865,1865,9874
20210629,1426,1865,1870,1865,1870,458699
20210629,1427,1870,1870,1865,1865,34730
20210629,1428,1870,1870,1865,1870,88050
20210629,1429,1870,1870,1865,1870,11372
20210629,1430,1870,1870,1865,1870,3113
20210629,1431,1865,1870,1865,1865,25969
20210629,1432,1870,1870,1865,1870,7092
20210629,1433,1865,1870,1865,1870,159903
20210629,1434,1865,1870,1865,1870,80185
20210629,1435,1870,1870,1865,1865,5851
20210629,1436,1870,1870,1865,1870,15784
20210629,1437,1865,1870,1865,1865,4667
20210629,1438,1865,1870,1865,1865,2077473
20210629,1439,1865,1865,1860,1860,64161
20210629,1440,1860,1865,1860,1865,73222
20210629,1441,1865,1865,1860,1860,9094
20210629,1442,1865,1865,1860,1860,897
20210629,1443,1860,1865,1860,1865,8030
20210629,1444,1860,1865,1860,1860,23595
20210629,1445,1860,1865,1860,1865,119196
20210629,1446,1860,1865,1860,1865,21707
20210629,1447,1860,1865,1860,1860,3554
20210629,1448,1865,1865,1860,1865,5327
20210629,1449,1865,1865,1860,1865,3444
20210629,1450,1865,1870,1865,1865,992462
20210629,1451,1865,1870,1860,1860,425958
20210629,1452,1860,1865,1860,1860,5582
20210629,1453,1865,1865,1860,1865,55036
20210629,1454,1860,1865,1860,1865,182885
20210629,1455,1865,1865,1860,1860,108171
20210629,1456,1860,1865,1860,1860,18808
20210629,1457,1860,1865,1860,1865,13524
20210629,1458,1865,1865,1865,1865,31815
20210629,1459,1865,1865,1860,1865,14621
20210629,1500,1860,1865,1860,1860,65427
20210629,1501,1865,1870,1860,1870,661950
20210629,1502,1865,1870,1860,1870,850056
20210629,1503,1865,1870,1865,1865,699
20210629,1504,1865,1870,1865,1865,897719
20210629,1505,1865,1870,1860,1860,162544
20210629,1506,1865,1865,1860,1860,33333
20210629,1507,1865,1865,1860,1865,52878
20210629,1508,1865,1865,1860,1865,33483
20210629,1509,1865,1865,1860,1865,42291
20210629,1510,1865,1865,1860,1860,40441
20210629,1511,1860,1865,1860,1860,34544
20210629,1512,1865,1865,1860,1865,207281
20210629,1513,1860,1865,1860,1865,40778
20210629,1514,1865,1865,1860,1860,104757
20210629,1515,1860,1865,1860,1860,251288
20210629,1516,1865,1865,1860,1865,20445
20210629,1517,1865,1865,1860,1865,153234
20210629,1518,1865,1865,1860,1865,68339
20210629,1519,1860,1865,1860,1865,141660
20210629,1520,1865,1865,1860,1865,62796
20210629,1530,1865,1865,1865,1865,1546668