날짜,시간,시가,고가,저가,종가,거래량
20210625,0901,29375,29385,29325,29350,453391
20210625,0902,29355,29370,29325,29335,232118
20210625,0903,29335,29340,29295,29320,120731
20210625,0904,29325,29335,29300,29310,94882
20210625,0905,29315,29330,29300,29320,80857
20210625,0906,29325,29335,29305,29305,89133
20210625,0907,29305,29320,29300,29300,112127
20210625,0908,29305,29320,29295,29305,82351
20210625,0909,29310,29360,29300,29355,144808
20210625,0910,29350,29375,29335,29365,235681
20210625,0911,29365,29370,29315,29335,174916
20210625,0912,29335,29340,29315,29335,51129
20210625,0913,29335,29350,29325,29330,28005
20210625,0914,29330,29370,29320,29350,92901
20210625,0915,29355,29360,29335,29345,17685
20210625,0916,29345,29350,29335,29345,39682
20210625,0917,29345,29350,29320,29335,62748
20210625,0918,29330,29330,29290,29320,226464
20210625,0919,29315,29345,29315,29340,70694
20210625,0920,29345,29345,29315,29315,14241
20210625,0921,29325,29325,29305,29310,63238
20210625,0922,29310,29325,29300,29320,56023
20210625,0923,29320,29345,29320,29340,91636
20210625,0924,29340,29345,29330,29340,41664
20210625,0925,29340,29345,29335,29340,15782
20210625,0926,29340,29390,29340,29380,332941
20210625,0927,29380,29390,29350,29360,83926
20210625,0928,29360,29365,29350,29355,12751
20210625,0929,29355,29375,29355,29370,33845
20210625,0930,29365,29450,29365,29420,345521
20210625,0931,29420,29470,29415,29460,238259
20210625,0932,29460,29480,29445,29445,167412
20210625,0933,29450,29465,29415,29440,88548
20210625,0934,29445,29450,29420,29420,66848
20210625,0935,29425,29440,29410,29420,73735
20210625,0936,29420,29445,29420,29430,58117
20210625,0937,29420,29450,29420,29430,44798
20210625,0938,29440,29470,29435,29455,85335
20210625,0939,29450,29470,29450,29455,42791
20210625,0940,29460,29465,29445,29455,55389
20210625,0941,29455,29485,29450,29455,143345
20210625,0942,29455,29465,29450,29465,55302
20210625,0943,29460,29470,29450,29465,37591
20210625,0944,29465,29470,29450,29460,23706
20210625,0945,29460,29485,29460,29465,37168
20210625,0946,29465,29480,29440,29475,70713
20210625,0947,29470,29475,29450,29470,9931
20210625,0948,29465,29475,29460,29465,32446
20210625,0949,29465,29465,29455,29460,33327
20210625,0950,29455,29465,29455,29460,13369
20210625,0951,29465,29490,29465,29485,123256
20210625,0952,29485,29515,29485,29505,230853
20210625,0953,29510,29535,29510,29525,98936
20210625,0954,29525,29545,29525,29530,89672
20210625,0955,29525,29540,29520,29520,38376
20210625,0956,29530,29550,29525,29540,45422
20210625,0957,29540,29585,29540,29575,149090
20210625,0958,29575,29600,29570,29600,118511
20210625,0959,29600,29620,29580,29585,195155
20210625,1000,29585,29610,29585,29595,91594
20210625,1001,29595,29605,29585,29585,64837
20210625,1002,29585,29610,29580,29600,79847
20210625,1003,29600,29605,29565,29575,91349
20210625,1004,29580,29595,29570,29595,40544
20210625,1005,29595,29605,29585,29595,77176
20210625,1006,29600,29615,29595,29605,46283
20210625,1007,29615,29620,29600,29605,47663
20210625,1008,29610,29615,29600,29605,58403
20210625,1009,29615,29615,29595,29610,81174
20210625,1010,29610,29630,29585,29585,125122
20210625,1011,29585,29600,29580,29590,114698
20210625,1012,29590,29600,29570,29580,66441
20210625,1013,29575,29585,29560,29560,44422
20210625,1014,29560,29595,29560,29590,77674
20210625,1015,29590,29600,29585,29590,36508
20210625,1016,29590,29595,29575,29575,22904
20210625,1017,29580,29610,29575,29580,47981
20210625,1018,29580,29590,29570,29575,49347
20210625,1019,29580,29590,29575,29585,9460
20210625,1020,29590,29605,29590,29595,50267
20210625,1021,29590,29605,29585,29585,21654
20210625,1022,29585,29600,29580,29595,8996
20210625,1023,29595,29605,29585,29595,14684
20210625,1024,29600,29605,29585,29585,39541
20210625,1025,29585,29595,29580,29590,19621
20210625,1026,29590,29605,29590,29605,33159
20210625,1027,29600,29610,29595,29600,78860
20210625,1028,29605,29605,29590,29595,9239
20210625,1029,29590,29610,29590,29610,15328
20210625,1030,29610,29625,29610,29625,85187
20210625,1031,29620,29630,29605,29605,37757
20210625,1032,29615,29625,29610,29615,20777
20210625,1033,29620,29620,29595,29605,81082
20210625,1034,29605,29620,29605,29610,25300
20210625,1035,29605,29620,29600,29615,28565
20210625,1036,29615,29625,29595,29600,28152
20210625,1037,29600,29620,29595,29615,28612
20210625,1038,29620,29640,29615,29615,117638
20210625,1039,29620,29645,29615,29640,213301
20210625,1040,29640,29645,29630,29635,46684
20210625,1041,29635,29680,29630,29670,91648
20210625,1042,29670,29685,29665,29675,36478
20210625,1043,29680,29680,29665,29680,57684
20210625,1044,29680,29695,29665,29670,62056
20210625,1045,29665,29670,29650,29655,51129
20210625,1046,29655,29665,29615,29620,87717
20210625,1047,29620,29625,29600,29600,76475
20210625,1048,29605,29615,29595,29610,86495
20210625,1049,29615,29615,29600,29610,45114
20210625,1050,29610,29630,29605,29630,21568
20210625,1051,29635,29660,29625,29660,49814
20210625,1052,29660,29665,29645,29650,29705
20210625,1053,29650,29655,29630,29640,25272
20210625,1054,29640,29645,29615,29620,11826
20210625,1055,29620,29625,29610,29615,12182
20210625,1056,29615,29620,29595,29605,109967
20210625,1057,29605,29620,29600,29610,61823
20210625,1058,29610,29620,29605,29610,8053
20210625,1059,29615,29625,29610,29625,19001
20210625,1100,29625,29625,29610,29615,7694
20210625,1101,29610,29620,29605,29610,21148
20210625,1102,29610,29620,29605,29615,23756
20210625,1103,29615,29615,29605,29605,24524
20210625,1104,29605,29615,29600,29605,10966
20210625,1105,29605,29625,29605,29620,37492
20210625,1106,29620,29635,29615,29625,22839
20210625,1107,29625,29625,29610,29610,26947
20210625,1108,29610,29610,29600,29605,21660
20210625,1109,29605,29620,29600,29610,49824
20210625,1110,29610,29620,29610,29610,7933
20210625,1111,29610,29620,29605,29620,32820
20210625,1112,29625,29630,29615,29620,41295
20210625,1113,29620,29625,29610,29610,7399
20210625,1114,29615,29615,29600,29605,23774
20210625,1115,29610,29615,29600,29605,37114
20210625,1116,29605,29615,29600,29605,7980
20210625,1117,29600,29610,29595,29600,11542
20210625,1118,29595,29595,29565,29570,79758
20210625,1119,29565,29580,29550,29575,103072
20210625,1120,29575,29590,29570,29590,55165
20210625,1121,29585,29600,29575,29580,27362
20210625,1122,29575,29590,29570,29585,37704
20210625,1123,29590,29605,29585,29590,50995
20210625,1124,29590,29595,29580,29590,7729
20210625,1125,29590,29595,29585,29590,18154
20210625,1126,29590,29600,29585,29600,9331
20210625,1127,29600,29610,29600,29600,21898
20210625,1128,29600,29605,29590,29590,9186
20210625,1129,29585,29605,29585,29605,28884
20210625,1130,29605,29610,29595,29610,8778
20210625,1131,29605,29610,29595,29595,41535
20210625,1132,29590,29595,29585,29585,13939
20210625,1133,29585,29595,29585,29590,18146
20210625,1134,29590,29590,29575,29575,16702
20210625,1135,29575,29580,29570,29570,15346
20210625,1136,29570,29575,29565,29575,29714
20210625,1137,29570,29580,29570,29570,5634
20210625,1138,29570,29580,29565,29580,30474
20210625,1139,29580,29585,29575,29575,9435
20210625,1140,29580,29585,29570,29575,17721
20210625,1141,29570,29575,29550,29555,72211
20210625,1142,29555,29555,29535,29540,56010
20210625,1143,29545,29545,29530,29545,25402
20210625,1144,29545,29550,29535,29545,14261
20210625,1145,29545,29555,29535,29545,26030
20210625,1146,29550,29555,29545,29550,16062
20210625,1147,29550,29555,29545,29550,3246
20210625,1148,29545,29550,29530,29540,19130
20210625,1149,29540,29550,29535,29545,7967
20210625,1150,29545,29550,29545,29545,35781
20210625,1151,29545,29550,29530,29535,7000
20210625,1152,29535,29540,29515,29530,81201
20210625,1153,29530,29535,29525,29530,12585
20210625,1154,29525,29530,29510,29515,32253
20210625,1155,29515,29515,29490,29505,162704
20210625,1156,29505,29515,29500,29500,13161
20210625,1157,29500,29505,29495,29500,44341
20210625,1158,29505,29510,29500,29500,14989
20210625,1159,29510,29510,29500,29500,13199
20210625,1200,29500,29505,29490,29490,51063
20210625,1201,29490,29495,29475,29485,69674
20210625,1202,29485,29510,29480,29505,24063
20210625,1203,29505,29505,29480,29490,32656
20210625,1204,29490,29500,29485,29495,19797
20210625,1205,29495,29510,29495,29505,42316
20210625,1206,29510,29530,29505,29530,19690
20210625,1207,29530,29530,29510,29520,56266
20210625,1208,29510,29525,29510,29515,15418
20210625,1209,29515,29520,29500,29505,20800
20210625,1210,29505,29520,29500,29520,4726
20210625,1211,29515,29520,29500,29505,20203
20210625,1212,29505,29520,29505,29515,14215
20210625,1213,29520,29525,29515,29520,40662
20210625,1214,29515,29530,29515,29530,7351
20210625,1215,29530,29530,29520,29525,8918
20210625,1216,29520,29530,29520,29525,12516
20210625,1217,29525,29530,29520,29520,16258
20210625,1218,29520,29525,29515,29520,14996
20210625,1219,29520,29520,29500,29510,43747
20210625,1220,29505,29510,29495,29505,30280
20210625,1221,29500,29510,29495,29495,19149
20210625,1222,29500,29510,29495,29510,6228
20210625,1223,29515,29530,29505,29530,21940
20210625,1224,29530,29530,29520,29525,21713
20210625,1225,29520,29525,29515,29520,2392
20210625,1226,29515,29520,29495,29500,54034
20210625,1227,29500,29505,29495,29500,7898
20210625,1228,29500,29505,29500,29500,3843
20210625,1229,29495,29500,29470,29470,95640
20210625,1230,29465,29470,29455,29465,52877
20210625,1231,29460,29460,29445,29445,118087
20210625,1232,29445,29460,29440,29460,15308
20210625,1233,29455,29460,29445,29445,37859
20210625,1234,29440,29450,29430,29440,48971
20210625,1235,29450,29460,29440,29460,29753
20210625,1236,29455,29465,29455,29465,14884
20210625,1237,29465,29470,29460,29470,15932
20210625,1238,29470,29470,29460,29460,72198
20210625,1239,29460,29475,29460,29475,55365
20210625,1240,29475,29495,29475,29490,210317
20210625,1241,29485,29495,29485,29490,7118
20210625,1242,29490,29490,29470,29475,22690
20210625,1243,29480,29490,29480,29485,14672
20210625,1244,29490,29490,29485,29490,10962
20210625,1245,29490,29490,29475,29475,9285
20210625,1246,29480,29485,29470,29480,34490
20210625,1247,29480,29480,29475,29475,6291
20210625,1248,29475,29485,29465,29485,44237
20210625,1249,29480,29505,29480,29505,49092
20210625,1250,29505,29520,29500,29505,21322
20210625,1251,29510,29510,29485,29490,17878
20210625,1252,29495,29510,29495,29510,16510
20210625,1253,29510,29510,29495,29500,21339
20210625,1254,29495,29510,29495,29500,5878
20210625,1255,29505,29515,29495,29495,13220
20210625,1256,29495,29500,29490,29495,5234
20210625,1257,29495,29495,29480,29485,11980
20210625,1258,29485,29490,29480,29490,7438
20210625,1259,29485,29495,29485,29495,5363
20210625,1300,29500,29500,29490,29495,9586
20210625,1301,29490,29500,29490,29495,5410
20210625,1302,29490,29490,29475,29485,44197
20210625,1303,29485,29490,29480,29485,14507
20210625,1304,29485,29490,29480,29490,921
20210625,1305,29490,29500,29490,29495,6412
20210625,1306,29495,29495,29485,29495,15123
20210625,1307,29490,29490,29480,29480,25321
20210625,1308,29480,29480,29455,29455,71796
20210625,1309,29455,29470,29455,29470,3964
20210625,1310,29470,29480,29465,29475,38044
20210625,1311,29475,29495,29475,29495,15794
20210625,1312,29490,29500,29485,29490,34307
20210625,1313,29490,29495,29475,29480,15994
20210625,1314,29480,29480,29475,29480,16037
20210625,1315,29480,29485,29475,29480,937
20210625,1316,29480,29490,29475,29485,21505
20210625,1317,29490,29490,29475,29480,3148
20210625,1318,29480,29480,29480,29480,848
20210625,1319,29480,29480,29465,29465,18555
20210625,1320,29465,29465,29450,29460,28930
20210625,1321,29460,29475,29460,29475,11431
20210625,1322,29475,29485,29475,29480,12002
20210625,1323,29480,29480,29460,29460,7176
20210625,1324,29460,29465,29450,29455,20934
20210625,1325,29455,29465,29450,29460,24020
20210625,1326,29455,29455,29450,29455,76298
20210625,1327,29455,29460,29450,29460,5914
20210625,1328,29460,29465,29455,29455,2962
20210625,1329,29455,29460,29445,29460,24427
20210625,1330,29455,29475,29455,29470,21221
20210625,1331,29470,29475,29445,29445,32405
20210625,1332,29445,29445,29405,29420,138276
20210625,1333,29420,29430,29410,29420,39066
20210625,1334,29420,29430,29420,29430,13235
20210625,1335,29430,29430,29395,29400,130750
20210625,1336,29400,29410,29395,29405,36057
20210625,1337,29405,29415,29400,29405,14976
20210625,1338,29410,29420,29410,29415,15568
20210625,1339,29415,29420,29415,29420,12402
20210625,1340,29415,29415,29395,29395,12961
20210625,1341,29400,29420,29400,29415,21593
20210625,1342,29415,29420,29410,29410,13936
20210625,1343,29410,29415,29400,29415,7929
20210625,1344,29415,29415,29405,29405,17830
20210625,1345,29405,29415,29380,29380,54900
20210625,1346,29385,29390,29360,29360,77884
20210625,1347,29360,29365,29345,29355,76623
20210625,1348,29355,29375,29345,29370,121297
20210625,1349,29365,29380,29365,29365,38060
20210625,1350,29370,29370,29350,29355,55123
20210625,1351,29355,29365,29355,29365,77639
20210625,1352,29360,29365,29350,29355,35248
20210625,1353,29360,29370,29350,29350,66772
20210625,1354,29360,29360,29345,29345,57713
20210625,1355,29350,29370,29350,29365,50174
20210625,1356,29365,29375,29360,29370,61288
20210625,1357,29370,29380,29365,29375,34360
20210625,1358,29370,29380,29370,29380,19564
20210625,1359,29375,29395,29370,29385,39497
20210625,1400,29390,29395,29385,29395,31662
20210625,1401,29395,29410,29395,29400,54212
20210625,1402,29400,29405,29395,29400,16671
20210625,1403,29400,29400,29390,29395,15045
20210625,1404,29400,29400,29390,29395,30144
20210625,1405,29390,29405,29390,29405,20057
20210625,1406,29400,29405,29390,29400,22374
20210625,1407,29395,29395,29370,29380,67543
20210625,1408,29375,29400,29375,29400,37065
20210625,1409,29400,29430,29400,29420,38362
20210625,1410,29420,29440,29420,29430,54278
20210625,1411,29430,29460,29425,29455,122489
20210625,1412,29455,29455,29435,29440,44250
20210625,1413,29435,29445,29420,29430,25241
20210625,1414,29430,29435,29420,29435,5167
20210625,1415,29435,29440,29430,29440,15736
20210625,1416,29430,29430,29420,29425,8168
20210625,1417,29425,29425,29410,29425,45407
20210625,1418,29425,29425,29415,29415,6601
20210625,1419,29415,29425,29410,29425,21109
20210625,1420,29425,29430,29420,29425,4022
20210625,1421,29430,29445,29430,29445,20565
20210625,1422,29445,29445,29410,29415,44576
20210625,1423,29410,29415,29405,29405,26498
20210625,1424,29405,29415,29405,29415,12972
20210625,1425,29410,29425,29410,29425,4642
20210625,1426,29425,29425,29405,29405,10030
20210625,1427,29405,29420,29400,29415,16306
20210625,1428,29410,29430,29410,29425,11723
20210625,1429,29425,29430,29415,29425,3817
20210625,1430,29420,29440,29410,29435,36221
20210625,1431,29440,29465,29430,29445,79654
20210625,1432,29445,29450,29430,29435,15447
20210625,1433,29435,29445,29430,29435,10527
20210625,1434,29440,29440,29415,29415,21739
20210625,1435,29415,29430,29410,29430,3468
20210625,1436,29430,29445,29420,29445,15651
20210625,1437,29445,29450,29420,29420,14571
20210625,1438,29425,29425,29410,29420,8851
20210625,1439,29415,29425,29410,29415,1631
20210625,1440,29410,29415,29400,29405,38844
20210625,1441,29400,29415,29400,29410,9709
20210625,1442,29410,29410,29400,29405,5312
20210625,1443,29405,29415,29405,29405,27742
20210625,1444,29405,29410,29390,29400,22336
20210625,1445,29395,29410,29395,29400,3080
20210625,1446,29400,29410,29395,29410,3765
20210625,1447,29405,29425,29405,29420,39415
20210625,1448,29420,29440,29415,29435,31223
20210625,1449,29435,29445,29430,29440,34021
20210625,1450,29440,29445,29435,29440,12222
20210625,1451,29440,29445,29430,29440,4298
20210625,1452,29440,29440,29430,29435,2150
20210625,1453,29435,29440,29430,29435,5895
20210625,1454,29435,29440,29430,29435,4484
20210625,1455,29435,29450,29435,29445,21615
20210625,1456,29440,29455,29440,29440,24841
20210625,1457,29440,29445,29430,29430,16228
20210625,1458,29435,29445,29435,29435,1883
20210625,1459,29435,29445,29430,29435,12632
20210625,1500,29435,29465,29435,29460,61382
20210625,1501,29460,29475,29460,29465,37766
20210625,1502,29460,29460,29445,29455,31695
20210625,1503,29455,29465,29450,29450,15534
20210625,1504,29455,29455,29435,29440,20819
20210625,1505,29450,29450,29435,29435,11253
20210625,1506,29435,29440,29430,29430,10924
20210625,1507,29430,29440,29430,29435,7542
20210625,1508,29435,29440,29430,29430,1524
20210625,1509,29430,29435,29425,29430,4585
20210625,1510,29430,29430,29410,29415,6633
20210625,1511,29415,29420,29410,29410,24889
20210625,1512,29410,29420,29410,29415,76872
20210625,1513,29420,29420,29410,29410,16086
20210625,1514,29410,29415,29405,29410,11325
20210625,1515,29415,29415,29395,29395,34263
20210625,1516,29395,29400,29395,29395,16165
20210625,1517,29395,29405,29390,29395,25517
20210625,1518,29400,29400,29390,29400,15581
20210625,1519,29395,29410,29390,29410,52507
20210625,1520,29410,29425,29405,29420,66309
20210625,1530,29405,29405,29405,29405,223918