날짜,시간,시가,고가,저가,종가,거래량
20210616,0901,1905,1905,1900,1905,3654240
20210616,0902,1905,1910,1900,1900,2223647
20210616,0903,1900,1905,1895,1900,7267365
20210616,0904,1900,1900,1895,1900,1629718
20210616,0905,1900,1900,1895,1900,774623
20210616,0906,1895,1900,1895,1900,185668
20210616,0907,1900,1900,1895,1900,246783
20210616,0908,1900,1900,1895,1895,2487721
20210616,0909,1895,1900,1890,1890,3702099
20210616,0910,1890,1895,1885,1895,8647339
20210616,0911,1895,1895,1885,1890,1977712
20210616,0912,1890,1890,1885,1890,1069457
20210616,0913,1890,1895,1885,1895,1936663
20210616,0914,1895,1895,1890,1895,256631
20210616,0915,1895,1895,1890,1890,523615
20210616,0916,1890,1895,1890,1895,1893675
20210616,0917,1895,1895,1885,1890,1662483
20210616,0918,1885,1895,1885,1890,2643551
20210616,0919,1890,1895,1885,1895,1753762
20210616,0920,1895,1895,1890,1895,435778
20210616,0921,1890,1895,1890,1895,27887
20210616,0922,1890,1895,1890,1895,131615
20210616,0923,1890,1895,1890,1895,110694
20210616,0924,1895,1895,1885,1890,3692039
20210616,0925,1890,1895,1885,1890,1305815
20210616,0926,1890,1895,1885,1890,1834729
20210616,0927,1885,1895,1885,1895,58565
20210616,0928,1895,1895,1885,1890,1760361
20210616,0929,1890,1895,1890,1895,46014
20210616,0930,1895,1895,1890,1895,128301
20210616,0931,1895,1895,1890,1890,257992
20210616,0932,1895,1895,1885,1885,1337794
20210616,0933,1885,1895,1885,1890,862176
20210616,0934,1890,1890,1885,1890,106760
20210616,0935,1885,1890,1885,1885,99332
20210616,0936,1885,1890,1880,1885,8349189
20210616,0937,1885,1885,1880,1885,267161
20210616,0938,1885,1885,1880,1885,133876
20210616,0939,1885,1885,1880,1885,84136
20210616,0940,1880,1885,1880,1885,117930
20210616,0941,1885,1885,1880,1880,2752254
20210616,0942,1880,1885,1875,1880,6469215
20210616,0943,1880,1885,1875,1885,4368018
20210616,0944,1880,1885,1880,1885,796993
20210616,0945,1885,1885,1880,1880,814339
20210616,0946,1880,1885,1880,1885,632128
20210616,0947,1885,1885,1880,1885,216047
20210616,0948,1880,1885,1880,1885,80831
20210616,0949,1880,1885,1880,1885,221628
20210616,0950,1885,1885,1880,1885,242619
20210616,0951,1885,1890,1880,1885,5246822
20210616,0952,1885,1890,1885,1885,474759
20210616,0953,1890,1890,1885,1890,477210
20210616,0954,1890,1890,1880,1880,878243
20210616,0955,1885,1890,1880,1885,595014
20210616,0956,1880,1890,1880,1890,541917
20210616,0957,1890,1890,1880,1885,529022
20210616,0958,1890,1890,1880,1890,844335
20210616,0959,1885,1890,1880,1885,209547
20210616,1000,1885,1890,1880,1885,751240
20210616,1001,1880,1890,1880,1885,138242
20210616,1002,1885,1885,1880,1880,63029
20210616,1003,1885,1890,1880,1885,401178
20210616,1004,1885,1890,1880,1885,868622
20210616,1005,1885,1890,1880,1890,229098
20210616,1006,1890,1890,1880,1885,223993
20210616,1007,1885,1885,1880,1885,82009
20210616,1008,1885,1885,1880,1885,36354
20210616,1009,1885,1885,1880,1885,108383
20210616,1010,1885,1890,1880,1890,827209
20210616,1011,1890,1895,1885,1890,4933533
20210616,1012,1890,1895,1885,1890,1388488
20210616,1013,1885,1895,1885,1890,639343
20210616,1014,1890,1890,1885,1890,89031
20210616,1015,1885,1890,1885,1890,13306
20210616,1016,1890,1890,1880,1890,1981335
20210616,1017,1885,1890,1880,1885,190923
20210616,1018,1885,1885,1880,1885,61570
20210616,1019,1885,1890,1885,1885,474534
20210616,1020,1885,1885,1880,1880,49385
20210616,1021,1885,1885,1880,1885,63666
20210616,1022,1885,1885,1880,1880,34776
20210616,1023,1885,1885,1880,1885,554432
20210616,1024,1885,1885,1880,1885,15444
20210616,1025,1885,1885,1880,1880,308631
20210616,1026,1880,1885,1880,1880,384554
20210616,1027,1885,1885,1880,1885,116595
20210616,1028,1885,1885,1880,1885,92563
20210616,1029,1885,1885,1880,1885,26825
20210616,1030,1885,1885,1880,1885,65330
20210616,1031,1880,1885,1880,1885,59919
20210616,1032,1885,1885,1880,1885,489809
20210616,1033,1880,1885,1880,1885,5936
20210616,1034,1885,1885,1880,1880,150069
20210616,1035,1885,1885,1880,1880,37816
20210616,1036,1880,1885,1880,1880,64838
20210616,1037,1885,1885,1880,1885,5688
20210616,1038,1880,1885,1880,1885,102177
20210616,1039,1885,1885,1880,1885,36554
20210616,1040,1885,1885,1880,1880,52820
20210616,1041,1880,1885,1880,1885,38021
20210616,1042,1885,1885,1880,1885,56054
20210616,1043,1885,1885,1880,1885,51539
20210616,1044,1885,1885,1880,1885,215698
20210616,1045,1885,1885,1880,1885,28570
20210616,1046,1885,1890,1880,1885,1286815
20210616,1047,1890,1890,1880,1885,820983
20210616,1048,1885,1890,1880,1890,586057
20210616,1049,1890,1890,1885,1890,3072
20210616,1050,1890,1890,1885,1885,139301
20210616,1051,1890,1890,1880,1885,1836018
20210616,1052,1885,1885,1880,1885,43654
20210616,1053,1885,1885,1880,1885,73130
20210616,1054,1880,1885,1880,1885,25019
20210616,1055,1885,1885,1880,1880,147009
20210616,1056,1880,1885,1880,1885,23000
20210616,1057,1880,1885,1880,1885,13678
20210616,1058,1880,1885,1880,1885,36217
20210616,1059,1885,1885,1880,1880,124332
20210616,1100,1885,1885,1880,1885,33447
20210616,1101,1885,1885,1880,1885,7987
20210616,1102,1880,1885,1880,1885,17840
20210616,1103,1885,1885,1880,1885,1344565
20210616,1104,1880,1885,1875,1880,6957876
20210616,1105,1880,1880,1875,1880,117248
20210616,1106,1875,1880,1875,1880,178321
20210616,1107,1880,1880,1875,1875,583780
20210616,1108,1875,1880,1875,1880,248374
20210616,1109,1875,1880,1875,1880,1197289
20210616,1110,1875,1880,1875,1880,91020
20210616,1111,1880,1880,1875,1880,223984
20210616,1112,1880,1880,1875,1880,359627
20210616,1113,1880,1880,1875,1875,1862525
20210616,1114,1875,1880,1870,1875,6171804
20210616,1115,1875,1875,1870,1875,392941
20210616,1116,1875,1875,1870,1875,271686
20210616,1117,1875,1875,1870,1875,588815
20210616,1118,1870,1880,1870,1875,4397788
20210616,1119,1875,1880,1870,1880,209731
20210616,1120,1880,1880,1870,1880,1227923
20210616,1121,1875,1880,1875,1880,376383
20210616,1122,1875,1880,1875,1880,948214
20210616,1123,1880,1880,1870,1875,1893664
20210616,1124,1880,1880,1870,1875,1208175
20210616,1125,1875,1880,1870,1875,644872
20210616,1126,1875,1880,1875,1875,209529
20210616,1127,1880,1880,1875,1875,413199
20210616,1128,1880,1880,1875,1880,34513
20210616,1129,1875,1880,1870,1875,905791
20210616,1130,1880,1880,1875,1880,356586
20210616,1131,1880,1880,1870,1875,401432
20210616,1132,1875,1875,1870,1875,222357
20210616,1133,1875,1880,1870,1875,480401
20210616,1134,1875,1875,1870,1875,97307
20210616,1135,1875,1880,1875,1875,590259
20210616,1136,1880,1880,1870,1875,295463
20210616,1137,1875,1875,1870,1870,590189
20210616,1138,1870,1875,1870,1875,90086
20210616,1139,1875,1880,1870,1875,665631
20210616,1140,1875,1875,1870,1875,51055
20210616,1141,1875,1875,1870,1875,94540
20210616,1142,1875,1875,1870,1875,104402
20210616,1143,1875,1875,1870,1875,85399
20210616,1144,1875,1875,1870,1870,95893
20210616,1145,1875,1875,1870,1875,57736
20210616,1146,1875,1875,1870,1875,75135
20210616,1147,1875,1880,1870,1875,1521994
20210616,1148,1875,1880,1870,1880,759409
20210616,1149,1880,1880,1875,1880,500087
20210616,1150,1875,1880,1870,1880,177456
20210616,1151,1880,1880,1875,1880,7528
20210616,1152,1880,1880,1875,1880,8962
20210616,1153,1875,1880,1875,1880,9516
20210616,1154,1880,1880,1875,1880,31156
20210616,1155,1880,1880,1875,1880,35374
20210616,1156,1880,1880,1875,1880,7462
20210616,1157,1875,1880,1875,1880,22694
20210616,1158,1880,1880,1875,1880,5216
20210616,1159,1880,1880,1875,1880,113507
20210616,1200,1880,1880,1875,1880,12395
20210616,1201,1880,1880,1875,1880,112892
20210616,1202,1880,1880,1875,1880,4050
20210616,1203,1880,1880,1875,1880,37109
20210616,1204,1880,1880,1875,1880,109847
20210616,1205,1880,1880,1875,1880,23629
20210616,1206,1880,1880,1875,1880,24164
20210616,1207,1880,1880,1875,1880,21597
20210616,1208,1880,1880,1875,1880,36754
20210616,1209,1880,1885,1875,1885,2780721
20210616,1210,1885,1885,1880,1885,18121
20210616,1211,1880,1885,1880,1885,44275
20210616,1212,1880,1885,1875,1880,267372
20210616,1213,1880,1880,1875,1880,50073
20210616,1214,1880,1880,1875,1880,163688
20210616,1215,1880,1885,1880,1880,579417
20210616,1216,1885,1885,1875,1880,240529
20210616,1217,1875,1880,1875,1880,6292
20210616,1218,1880,1880,1875,1875,16952
20210616,1219,1880,1880,1875,1880,5738
20210616,1220,1880,1880,1875,1880,150250
20210616,1221,1880,1885,1875,1880,483586
20210616,1222,1885,1885,1875,1880,388800
20210616,1223,1880,1880,1875,1875,45571
20210616,1224,1880,1880,1875,1880,37049
20210616,1225,1880,1880,1880,1880,18194
20210616,1226,1880,1880,1875,1880,25387
20210616,1227,1875,1880,1875,1880,20404
20210616,1228,1880,1880,1875,1880,70482
20210616,1229,1880,1880,1875,1880,9854
20210616,1230,1880,1880,1875,1880,36972
20210616,1231,1875,1880,1875,1880,96217
20210616,1232,1880,1880,1875,1875,9749
20210616,1233,1875,1880,1875,1880,2978
20210616,1234,1880,1880,1875,1880,15218
20210616,1235,1880,1880,1875,1880,548
20210616,1236,1880,1880,1875,1880,2100
20210616,1237,1880,1880,1875,1880,21135
20210616,1238,1880,1880,1875,1875,2332015
20210616,1239,1880,1880,1875,1880,34389
20210616,1240,1880,1885,1875,1875,831753
20210616,1241,1880,1885,1875,1875,460333
20210616,1242,1875,1880,1875,1875,5675
20210616,1243,1880,1880,1875,1875,4676
20210616,1244,1880,1880,1875,1880,21622
20210616,1245,1880,1880,1875,1880,7280
20210616,1246,1875,1880,1875,1880,12070
20210616,1247,1880,1880,1875,1880,10756
20210616,1248,1880,1880,1875,1875,113993
20210616,1249,1875,1880,1875,1880,30668
20210616,1250,1880,1880,1875,1880,120157
20210616,1251,1880,1880,1875,1880,6402
20210616,1252,1880,1880,1875,1880,6539
20210616,1253,1880,1880,1875,1880,4149
20210616,1254,1880,1880,1875,1880,8598
20210616,1255,1880,1880,1875,1880,16735
20210616,1256,1880,1880,1875,1880,8407
20210616,1257,1880,1880,1875,1880,51068
20210616,1258,1880,1880,1875,1880,8403
20210616,1259,1880,1880,1875,1880,50776
20210616,1300,1875,1880,1875,1880,21974
20210616,1301,1875,1880,1875,1880,69081
20210616,1302,1875,1880,1875,1880,10680
20210616,1303,1880,1880,1875,1880,8051
20210616,1304,1880,1880,1875,1880,6971
20210616,1305,1880,1880,1875,1880,13894
20210616,1306,1880,1880,1875,1875,59162
20210616,1307,1875,1880,1875,1880,13028
20210616,1308,1880,1880,1875,1880,11033
20210616,1309,1880,1880,1875,1880,8390
20210616,1310,1875,1880,1875,1880,32537
20210616,1311,1880,1880,1875,1880,384881
20210616,1312,1880,1880,1875,1880,880301
20210616,1313,1880,1885,1880,1880,423783
20210616,1314,1880,1885,1875,1885,315315
20210616,1315,1885,1885,1880,1885,16261
20210616,1316,1885,1885,1880,1885,7270
20210616,1317,1880,1885,1875,1880,562906
20210616,1318,1880,1885,1875,1885,119245
20210616,1319,1885,1885,1880,1880,1551
20210616,1320,1885,1885,1880,1885,909794
20210616,1321,1880,1885,1880,1885,752634
20210616,1322,1880,1885,1880,1885,16007
20210616,1323,1885,1885,1880,1880,18315
20210616,1324,1885,1885,1880,1885,845
20210616,1325,1880,1885,1880,1885,20047
20210616,1326,1880,1885,1875,1880,793862
20210616,1327,1880,1880,1875,1880,27056
20210616,1328,1880,1880,1875,1880,9016
20210616,1329,1880,1880,1875,1880,9903
20210616,1330,1880,1880,1875,1880,38449
20210616,1331,1875,1880,1875,1880,109940
20210616,1332,1880,1880,1875,1880,53403
20210616,1333,1880,1880,1875,1875,65991
20210616,1334,1880,1880,1875,1880,5137
20210616,1335,1880,1880,1875,1880,4300
20210616,1336,1880,1880,1875,1880,566385
20210616,1337,1880,1880,1875,1875,31199
20210616,1338,1875,1880,1875,1880,28357
20210616,1339,1880,1880,1875,1880,11776
20210616,1340,1880,1880,1875,1880,28151
20210616,1341,1880,1880,1875,1880,14513
20210616,1342,1880,1880,1875,1880,128191
20210616,1343,1880,1880,1875,1880,26652
20210616,1344,1880,1880,1875,1880,33849
20210616,1345,1880,1880,1875,1880,11447
20210616,1346,1880,1880,1875,1880,44809
20210616,1347,1880,1880,1875,1880,22141
20210616,1348,1880,1885,1875,1880,1607402
20210616,1349,1880,1885,1880,1885,233027
20210616,1350,1880,1885,1880,1880,139652
20210616,1351,1880,1885,1880,1880,492585
20210616,1352,1880,1880,1875,1875,11248
20210616,1353,1880,1880,1875,1880,13409
20210616,1354,1875,1880,1875,1880,31811
20210616,1355,1880,1880,1875,1880,15561
20210616,1356,1880,1880,1875,1875,24243
20210616,1357,1880,1880,1875,1880,277329
20210616,1358,1880,1880,1875,1880,36135
20210616,1359,1880,1880,1875,1880,25178
20210616,1400,1880,1880,1875,1880,28562
20210616,1401,1880,1880,1875,1880,2443865
20210616,1402,1880,1880,1875,1880,18384
20210616,1403,1880,1880,1875,1880,52431
20210616,1404,1880,1880,1875,1880,5632
20210616,1405,1875,1880,1875,1880,1090339
20210616,1406,1875,1880,1875,1880,7762
20210616,1407,1880,1880,1875,1875,281908
20210616,1408,1880,1880,1875,1875,4255152
20210616,1409,1875,1880,1870,1875,439575
20210616,1410,1880,1880,1875,1880,51000
20210616,1411,1880,1880,1875,1875,3238
20210616,1412,1880,1880,1875,1880,149997
20210616,1413,1875,1880,1875,1875,110218
20210616,1414,1880,1880,1875,1880,7138
20210616,1415,1880,1880,1875,1880,2957
20210616,1416,1875,1880,1875,1880,87751
20210616,1417,1875,1880,1875,1880,7434
20210616,1418,1880,1880,1875,1875,508945
20210616,1419,1875,1880,1875,1880,438754
20210616,1420,1880,1880,1875,1880,360757
20210616,1421,1880,1880,1875,1880,6820
20210616,1422,1880,1880,1875,1880,10521
20210616,1423,1880,1880,1875,1880,3110
20210616,1424,1880,1880,1875,1880,31043
20210616,1425,1880,1880,1875,1875,846625
20210616,1426,1875,1875,1870,1875,859668
20210616,1427,1875,1880,1870,1875,418699
20210616,1428,1875,1880,1875,1880,47822
20210616,1429,1875,1880,1875,1875,25267
20210616,1430,1875,1880,1875,1875,4406
20210616,1431,1875,1880,1875,1880,20516
20210616,1432,1875,1880,1875,1880,332131
20210616,1433,1875,1880,1875,1880,26216
20210616,1434,1880,1880,1875,1880,63832
20210616,1435,1875,1880,1875,1880,32670
20210616,1436,1880,1880,1875,1880,10166
20210616,1437,1880,1880,1875,1880,6122
20210616,1438,1880,1880,1875,1880,49906
20210616,1439,1880,1880,1875,1880,7926
20210616,1440,1880,1880,1875,1880,9085
20210616,1441,1880,1880,1875,1880,19908
20210616,1442,1880,1880,1875,1880,49443
20210616,1443,1880,1880,1875,1880,25448
20210616,1444,1880,1880,1875,1875,61882
20210616,1445,1880,1880,1875,1875,8517
20210616,1446,1880,1880,1875,1880,39705
20210616,1447,1880,1880,1875,1880,66167
20210616,1448,1880,1880,1875,1880,10288
20210616,1449,1875,1880,1875,1880,21179
20210616,1450,1875,1880,1875,1880,3439
20210616,1451,1880,1880,1875,1880,26034
20210616,1452,1880,1880,1875,1880,39395
20210616,1453,1880,1880,1875,1875,92850
20210616,1454,1875,1880,1875,1875,95053
20210616,1455,1875,1880,1875,1880,755949
20210616,1456,1880,1880,1875,1880,30192
20210616,1457,1880,1880,1875,1880,26606
20210616,1458,1880,1880,1875,1880,30051
20210616,1459,1880,1880,1875,1875,50864
20210616,1500,1880,1880,1875,1880,90070
20210616,1501,1880,1880,1875,1880,4855
20210616,1502,1880,1880,1875,1880,86481
20210616,1503,1875,1880,1875,1880,96473
20210616,1504,1880,1880,1875,1880,191081
20210616,1505,1880,1880,1875,1880,55556
20210616,1506,1880,1880,1875,1880,25081
20210616,1507,1880,1880,1875,1880,69043
20210616,1508,1880,1880,1875,1880,26161
20210616,1509,1880,1880,1875,1880,75134
20210616,1510,1880,1880,1875,1875,116064
20210616,1511,1875,1880,1875,1880,217823
20210616,1512,1880,1880,1875,1880,104689
20210616,1513,1880,1880,1875,1880,165646
20210616,1514,1880,1880,1875,1875,841470
20210616,1515,1875,1880,1875,1875,119890
20210616,1516,1880,1880,1875,1880,64443
20210616,1517,1880,1880,1875,1880,199588
20210616,1518,1880,1880,1875,1880,64750
20210616,1519,1880,1880,1875,1875,88273
20210616,1520,1880,1880,1875,1880,503497
20210616,1530,1875,1875,1875,1875,3952871