날짜,시간,시가,고가,저가,종가,거래량
20210603,0901,1930,1935,1925,1930,3256344
20210603,0902,1925,1930,1920,1930,2062652
20210603,0903,1925,1930,1920,1920,1054989
20210603,0904,1920,1930,1920,1925,873865
20210603,0905,1920,1930,1920,1930,1066550
20210603,0906,1930,1930,1925,1930,121024
20210603,0907,1930,1930,1925,1930,643753
20210603,0908,1925,1930,1920,1925,4096228
20210603,0909,1925,1925,1920,1925,164184
20210603,0910,1920,1925,1915,1920,5449482
20210603,0911,1920,1925,1915,1920,3019688
20210603,0912,1925,1925,1915,1920,524572
20210603,0913,1915,1920,1915,1920,73770
20210603,0914,1915,1920,1910,1915,8351727
20210603,0915,1915,1920,1910,1920,953900
20210603,0916,1915,1920,1910,1910,2165590
20210603,0917,1915,1915,1910,1915,260238
20210603,0918,1915,1915,1910,1915,295058
20210603,0919,1915,1915,1905,1915,6938319
20210603,0920,1910,1915,1910,1915,652132
20210603,0921,1910,1915,1910,1915,194586
20210603,0922,1915,1920,1910,1915,1277897
20210603,0923,1915,1915,1910,1915,463736
20210603,0924,1910,1915,1910,1910,85572
20210603,0925,1910,1915,1910,1915,77139
20210603,0926,1915,1915,1910,1915,176431
20210603,0927,1915,1915,1910,1915,304489
20210603,0928,1915,1915,1910,1915,2517071
20210603,0929,1910,1915,1910,1915,117494
20210603,0930,1915,1915,1910,1910,5359172
20210603,0931,1910,1915,1905,1910,1009050
20210603,0932,1910,1915,1905,1915,372153
20210603,0933,1915,1915,1910,1915,54470
20210603,0934,1910,1915,1910,1915,1909763
20210603,0935,1915,1920,1910,1915,784201
20210603,0936,1915,1915,1910,1915,98208
20210603,0937,1915,1915,1910,1915,27359
20210603,0938,1910,1915,1910,1915,94970
20210603,0939,1915,1915,1910,1915,68272
20210603,0940,1910,1915,1910,1915,25718
20210603,0941,1910,1915,1910,1915,39891
20210603,0942,1915,1915,1905,1910,3500880
20210603,0943,1905,1915,1905,1910,2634338
20210603,0944,1910,1910,1905,1910,233023
20210603,0945,1910,1910,1905,1910,167071
20210603,0946,1910,1915,1905,1910,1602983
20210603,0947,1915,1915,1910,1915,67346
20210603,0948,1915,1915,1905,1910,1898872
20210603,0949,1910,1915,1905,1910,519336
20210603,0950,1910,1910,1905,1910,131420
20210603,0951,1905,1910,1905,1910,148287
20210603,0952,1910,1910,1905,1910,231982
20210603,0953,1910,1910,1905,1910,392643
20210603,0954,1910,1910,1905,1905,176324
20210603,0955,1910,1910,1905,1910,4992898
20210603,0956,1910,1910,1900,1900,4061712
20210603,0957,1905,1905,1900,1905,275909
20210603,0958,1905,1905,1900,1905,393575
20210603,0959,1900,1910,1900,1910,3071526
20210603,1000,1905,1910,1900,1910,2258953
20210603,1001,1905,1910,1900,1910,340672
20210603,1002,1905,1910,1905,1905,38539
20210603,1003,1910,1910,1905,1910,54826
20210603,1004,1905,1910,1905,1910,192218
20210603,1005,1910,1910,1905,1910,110653
20210603,1006,1910,1910,1905,1910,315258
20210603,1007,1910,1910,1905,1910,29227
20210603,1008,1910,1910,1905,1910,44380
20210603,1009,1905,1910,1905,1910,1729942
20210603,1010,1910,1915,1905,1905,512439
20210603,1011,1910,1910,1905,1910,48822
20210603,1012,1905,1910,1905,1910,13497
20210603,1013,1905,1910,1905,1905,40612
20210603,1014,1910,1915,1905,1910,549889
20210603,1015,1910,1915,1905,1910,742102
20210603,1016,1910,1915,1910,1910,58179
20210603,1017,1910,1915,1905,1915,414682
20210603,1018,1915,1915,1910,1915,151475
20210603,1019,1910,1915,1910,1915,11036
20210603,1020,1915,1915,1910,1910,75097
20210603,1021,1915,1915,1905,1910,1936843
20210603,1022,1910,1910,1905,1910,53774
20210603,1023,1910,1910,1905,1910,53942
20210603,1024,1910,1910,1905,1910,34502
20210603,1025,1905,1910,1905,1910,811421
20210603,1026,1910,1915,1905,1910,343987
20210603,1027,1910,1910,1905,1910,20319
20210603,1028,1910,1910,1905,1910,30012
20210603,1029,1905,1910,1905,1910,75626
20210603,1030,1910,1910,1905,1905,11649
20210603,1031,1910,1915,1905,1910,477419
20210603,1032,1910,1910,1905,1910,6324
20210603,1033,1905,1910,1905,1910,37700
20210603,1034,1910,1910,1905,1910,12632
20210603,1035,1910,1910,1905,1910,24116
20210603,1036,1910,1910,1905,1910,6185
20210603,1037,1905,1910,1905,1905,67898
20210603,1038,1910,1910,1905,1910,34064
20210603,1039,1905,1910,1900,1905,6671266
20210603,1040,1905,1905,1900,1905,215386
20210603,1041,1905,1905,1900,1905,313913
20210603,1042,1905,1910,1900,1910,1682874
20210603,1043,1905,1910,1900,1905,1211654
20210603,1044,1905,1910,1900,1905,882525
20210603,1045,1900,1905,1900,1905,154343
20210603,1046,1900,1905,1900,1905,102534
20210603,1047,1900,1905,1900,1900,48022
20210603,1048,1905,1905,1900,1905,124137
20210603,1049,1900,1905,1900,1905,156428
20210603,1050,1905,1910,1900,1910,1213824
20210603,1051,1905,1910,1900,1905,1400260
20210603,1052,1905,1910,1905,1910,46677
20210603,1053,1910,1910,1900,1900,1969586
20210603,1054,1905,1905,1900,1905,139614
20210603,1055,1905,1905,1900,1900,638893
20210603,1056,1900,1905,1900,1900,2406071
20210603,1057,1900,1905,1900,1900,2083515
20210603,1058,1900,1905,1895,1905,7419873
20210603,1059,1905,1905,1895,1900,1144196
20210603,1100,1900,1900,1895,1900,847593
20210603,1101,1900,1905,1895,1900,654730
20210603,1102,1900,1900,1895,1900,57261
20210603,1103,1900,1900,1895,1900,185207
20210603,1104,1900,1905,1895,1900,473554
20210603,1105,1905,1905,1895,1895,536774
20210603,1106,1900,1900,1895,1900,97429
20210603,1107,1900,1900,1895,1900,132194
20210603,1108,1900,1900,1895,1900,291510
20210603,1109,1895,1900,1895,1900,70844
20210603,1110,1900,1900,1895,1895,787095
20210603,1111,1895,1900,1895,1900,329484
20210603,1112,1900,1905,1895,1905,794825
20210603,1113,1905,1905,1895,1900,225361
20210603,1114,1900,1905,1895,1905,89658
20210603,1115,1900,1905,1895,1900,736414
20210603,1116,1895,1905,1895,1900,1211995
20210603,1117,1900,1905,1900,1905,1688408
20210603,1118,1900,1905,1895,1905,1122857
20210603,1119,1900,1905,1900,1905,57960
20210603,1120,1900,1905,1895,1900,365580
20210603,1121,1900,1900,1895,1900,46646
20210603,1122,1900,1900,1895,1900,684142
20210603,1123,1895,1900,1895,1900,163530
20210603,1124,1900,1900,1895,1895,88038
20210603,1125,1900,1900,1895,1895,107253
20210603,1126,1900,1900,1895,1900,87530
20210603,1127,1895,1900,1895,1900,53125
20210603,1128,1900,1900,1895,1900,38843
20210603,1129,1900,1900,1895,1900,156227
20210603,1130,1900,1900,1895,1900,247105
20210603,1131,1900,1900,1895,1900,1518748
20210603,1132,1900,1905,1895,1900,911584
20210603,1133,1905,1905,1895,1900,810341
20210603,1134,1900,1905,1900,1905,1075565
20210603,1135,1905,1905,1900,1900,6205
20210603,1136,1905,1905,1900,1900,35640
20210603,1137,1900,1905,1900,1905,30372
20210603,1138,1905,1905,1900,1905,27851
20210603,1139,1905,1905,1900,1905,15105
20210603,1140,1905,1905,1900,1905,51576
20210603,1141,1905,1905,1900,1900,17881
20210603,1142,1905,1905,1900,1900,29313
20210603,1143,1905,1905,1900,1905,42668
20210603,1144,1905,1905,1900,1905,18350
20210603,1145,1900,1905,1900,1905,16943
20210603,1146,1905,1905,1900,1905,119546
20210603,1147,1900,1905,1900,1905,788952
20210603,1148,1900,1905,1900,1905,294138
20210603,1149,1905,1905,1900,1900,1684997
20210603,1150,1900,1905,1900,1905,23085
20210603,1151,1900,1905,1900,1900,12663
20210603,1152,1905,1905,1900,1905,605799
20210603,1153,1905,1905,1900,1900,45814
20210603,1154,1905,1905,1900,1900,14745
20210603,1155,1905,1905,1900,1900,18558
20210603,1156,1905,1905,1895,1900,429864
20210603,1157,1895,1900,1895,1895,113142
20210603,1158,1895,1900,1895,1900,47365
20210603,1159,1900,1900,1895,1900,147659
20210603,1200,1900,1900,1895,1900,57503
20210603,1201,1895,1900,1895,1900,37250
20210603,1202,1900,1900,1895,1900,41337
20210603,1203,1900,1900,1895,1900,76812
20210603,1204,1895,1900,1895,1900,105243
20210603,1205,1900,1900,1895,1900,48060
20210603,1206,1900,1900,1895,1900,90890
20210603,1207,1900,1900,1895,1900,85014
20210603,1208,1900,1900,1895,1900,74928
20210603,1209,1900,1900,1895,1900,49542
20210603,1210,1900,1900,1895,1900,46381
20210603,1211,1900,1900,1895,1900,137871
20210603,1212,1895,1905,1895,1895,2040036
20210603,1213,1900,1900,1895,1900,100608
20210603,1214,1900,1900,1895,1900,44502
20210603,1215,1900,1900,1895,1900,37406
20210603,1216,1900,1900,1895,1900,78584
20210603,1217,1900,1900,1895,1900,50582
20210603,1218,1900,1900,1895,1895,9251048
20210603,1219,1895,1900,1890,1900,3897143
20210603,1220,1900,1900,1890,1895,385416
20210603,1221,1895,1895,1890,1890,194874
20210603,1222,1890,1895,1890,1895,183748
20210603,1223,1895,1895,1890,1895,121016
20210603,1224,1890,1895,1890,1895,213691
20210603,1225,1895,1895,1890,1895,347546
20210603,1226,1890,1895,1890,1895,247446
20210603,1227,1895,1895,1890,1895,350335
20210603,1228,1895,1895,1890,1895,155652
20210603,1229,1895,1895,1890,1890,221921
20210603,1230,1895,1895,1890,1890,146794
20210603,1231,1895,1895,1890,1895,206930
20210603,1232,1895,1895,1890,1895,106421
20210603,1233,1895,1895,1890,1895,297936
20210603,1234,1895,1895,1890,1895,198559
20210603,1235,1895,1895,1890,1895,104093
20210603,1236,1895,1895,1890,1895,85192
20210603,1237,1890,1895,1890,1895,358473
20210603,1238,1895,1895,1890,1895,382747
20210603,1239,1890,1895,1890,1895,264716
20210603,1240,1895,1895,1890,1895,84928
20210603,1241,1895,1895,1890,1895,243750
20210603,1242,1895,1895,1890,1895,37152
20210603,1243,1890,1895,1890,1895,484469
20210603,1244,1890,1895,1890,1895,98811
20210603,1245,1895,1895,1890,1895,350357
20210603,1246,1895,1895,1890,1895,74719
20210603,1247,1895,1895,1890,1895,147284
20210603,1248,1895,1895,1890,1895,111969
20210603,1249,1895,1895,1890,1895,50882
20210603,1250,1895,1895,1890,1895,43555
20210603,1251,1895,1895,1890,1895,70865
20210603,1252,1895,1895,1890,1895,65525
20210603,1253,1895,1895,1890,1890,111089
20210603,1254,1895,1895,1890,1895,203553
20210603,1255,1895,1895,1890,1895,605953
20210603,1256,1895,1895,1890,1890,206239
20210603,1257,1895,1895,1890,1895,386080
20210603,1258,1890,1895,1890,1895,102563
20210603,1259,1895,1895,1890,1895,179943
20210603,1300,1895,1895,1890,1895,71208
20210603,1301,1895,1895,1890,1895,115517
20210603,1302,1895,1895,1890,1895,41918
20210603,1303,1895,1895,1890,1895,98309
20210603,1304,1895,1895,1890,1895,334632
20210603,1305,1895,1895,1885,1890,14502115
20210603,1306,1890,1895,1885,1885,2381114
20210603,1307,1890,1890,1885,1890,1004880
20210603,1308,1895,1895,1885,1885,499876
20210603,1309,1885,1890,1885,1890,113710
20210603,1310,1890,1890,1885,1890,92622
20210603,1311,1890,1890,1885,1890,54165
20210603,1312,1890,1890,1885,1890,198954
20210603,1313,1890,1890,1885,1890,445164
20210603,1314,1890,1895,1885,1895,2144409
20210603,1315,1895,1895,1885,1890,1320079
20210603,1316,1890,1895,1885,1895,1053664
20210603,1317,1895,1895,1890,1895,17401
20210603,1318,1895,1895,1890,1895,31808
20210603,1319,1890,1895,1890,1895,50196
20210603,1320,1895,1895,1890,1890,17644
20210603,1321,1895,1895,1890,1895,124024
20210603,1322,1890,1895,1890,1890,40805
20210603,1323,1890,1895,1885,1890,1585807
20210603,1324,1890,1895,1885,1895,804498
20210603,1325,1895,1895,1890,1895,114216
20210603,1326,1890,1895,1890,1895,606464
20210603,1327,1895,1895,1890,1895,28785
20210603,1328,1890,1895,1890,1890,57915
20210603,1329,1895,1895,1890,1895,215178
20210603,1330,1890,1895,1890,1895,25256
20210603,1331,1895,1895,1890,1890,336211
20210603,1332,1895,1895,1890,1895,9043
20210603,1333,1895,1895,1890,1895,1802805
20210603,1334,1895,1895,1890,1895,18800
20210603,1335,1895,1895,1890,1895,961822
20210603,1336,1890,1895,1890,1890,14366
20210603,1337,1890,1895,1885,1890,1108497
20210603,1338,1890,1895,1885,1890,855685
20210603,1339,1890,1895,1890,1890,433326
20210603,1340,1890,1895,1885,1890,829872
20210603,1341,1895,1895,1890,1895,10227
20210603,1342,1895,1895,1890,1895,51262
20210603,1343,1895,1895,1890,1895,381124
20210603,1344,1890,1895,1890,1895,22541
20210603,1345,1895,1895,1890,1895,50760
20210603,1346,1895,1895,1890,1895,19182
20210603,1347,1895,1895,1890,1890,24872
20210603,1348,1895,1895,1890,1895,64588
20210603,1349,1895,1895,1890,1895,47584
20210603,1350,1895,1895,1890,1890,35713
20210603,1351,1895,1895,1890,1895,53635
20210603,1352,1895,1895,1890,1895,84089
20210603,1353,1890,1895,1890,1895,41990
20210603,1354,1895,1895,1890,1895,32865
20210603,1355,1895,1895,1890,1895,92483
20210603,1356,1890,1895,1890,1895,156547
20210603,1357,1895,1895,1890,1895,28592
20210603,1358,1895,1895,1890,1895,27222
20210603,1359,1895,1895,1890,1895,83590
20210603,1400,1895,1895,1890,1895,530748
20210603,1401,1895,1900,1890,1900,2079036
20210603,1402,1900,1900,1890,1895,631759
20210603,1403,1895,1900,1890,1895,1027676
20210603,1404,1895,1895,1890,1895,74531
20210603,1405,1895,1895,1890,1895,24878
20210603,1406,1895,1895,1890,1895,116974
20210603,1407,1895,1900,1890,1895,804786
20210603,1408,1895,1900,1890,1890,551661
20210603,1409,1895,1895,1890,1895,116694
20210603,1410,1895,1895,1890,1895,52430
20210603,1411,1895,1895,1890,1895,34297
20210603,1412,1895,1895,1890,1895,115354
20210603,1413,1895,1900,1890,1895,514124
20210603,1414,1895,1895,1890,1895,182656
20210603,1415,1895,1895,1890,1895,68885
20210603,1416,1895,1895,1890,1890,36331
20210603,1417,1890,1895,1890,1895,3501
20210603,1418,1895,1895,1890,1895,49411
20210603,1419,1895,1895,1890,1890,62768
20210603,1420,1895,1895,1890,1895,244246
20210603,1421,1895,1895,1890,1895,13899
20210603,1422,1895,1895,1890,1895,35956
20210603,1423,1895,1895,1890,1890,240653
20210603,1424,1890,1895,1890,1895,53105
20210603,1425,1895,1895,1890,1895,36054
20210603,1426,1890,1895,1890,1890,17649
20210603,1427,1895,1895,1890,1895,32836
20210603,1428,1895,1895,1890,1895,53744
20210603,1429,1895,1895,1890,1890,161676
20210603,1430,1895,1895,1890,1895,52124
20210603,1431,1890,1900,1890,1895,2371605
20210603,1432,1895,1900,1895,1900,14541
20210603,1433,1900,1900,1895,1900,53324
20210603,1434,1900,1900,1895,1900,115635
20210603,1435,1900,1900,1895,1900,91431
20210603,1436,1900,1900,1895,1895,28225
20210603,1437,1900,1900,1895,1895,37562
20210603,1438,1900,1900,1895,1900,449241
20210603,1439,1900,1900,1895,1900,116177
20210603,1440,1900,1900,1895,1900,167034
20210603,1441,1900,1900,1895,1895,3544009
20210603,1442,1900,1905,1895,1905,357072
20210603,1443,1905,1905,1895,1905,1949104
20210603,1444,1900,1905,1895,1900,510289
20210603,1445,1900,1905,1900,1905,287036
20210603,1446,1900,1905,1895,1900,335307
20210603,1447,1900,1900,1895,1900,23793
20210603,1448,1900,1900,1895,1900,50338
20210603,1449,1900,1905,1895,1900,777135
20210603,1450,1905,1905,1895,1900,845686
20210603,1451,1900,1905,1895,1900,238434
20210603,1452,1900,1905,1895,1900,1121834
20210603,1453,1900,1905,1895,1905,559108
20210603,1454,1900,1905,1900,1900,54332
20210603,1455,1900,1905,1895,1895,260586
20210603,1456,1900,1900,1895,1900,44758
20210603,1457,1895,1900,1895,1900,105339
20210603,1458,1900,1900,1895,1900,27613
20210603,1459,1900,1900,1895,1900,47190
20210603,1500,1900,1900,1895,1900,107710
20210603,1501,1895,1900,1895,1895,49284
20210603,1502,1895,1900,1895,1895,13931
20210603,1503,1900,1900,1895,1895,7050
20210603,1504,1895,1900,1895,1895,11968
20210603,1505,1895,1900,1895,1895,146014
20210603,1506,1900,1900,1895,1900,15599
20210603,1507,1895,1900,1895,1900,98579
20210603,1508,1895,1900,1895,1900,64494
20210603,1509,1895,1900,1895,1900,107382
20210603,1510,1900,1900,1895,1900,150551
20210603,1511,1900,1900,1895,1900,127703
20210603,1512,1895,1900,1895,1895,98032
20210603,1513,1900,1900,1895,1900,46542
20210603,1514,1895,1900,1895,1900,25138
20210603,1515,1895,1900,1895,1900,209424
20210603,1516,1900,1900,1895,1900,59367
20210603,1517,1900,1900,1895,1900,71735
20210603,1518,1900,1900,1895,1895,213463
20210603,1519,1895,1900,1895,1895,265995
20210603,1520,1900,1900,1895,1900,665107
20210603,1530,1900,1900,1900,1900,4432308