날짜,시간,시가,고가,저가,종가,거래량
20210604,0901,1915,1920,1915,1920,4765163
20210604,0902,1920,1925,1915,1920,7228037
20210604,0903,1925,1925,1915,1915,2621185
20210604,0904,1920,1920,1915,1920,203991
20210604,0905,1915,1920,1915,1915,368376
20210604,0906,1915,1920,1915,1920,186848
20210604,0907,1915,1920,1915,1915,2163111
20210604,0908,1915,1920,1910,1920,1580424
20210604,0909,1915,1920,1915,1915,78708
20210604,0910,1920,1925,1915,1920,5697891
20210604,0911,1920,1925,1915,1925,1695149
20210604,0912,1925,1925,1920,1925,1443323
20210604,0913,1920,1925,1920,1925,442535
20210604,0914,1925,1930,1920,1930,4809657
20210604,0915,1930,1930,1920,1925,2294149
20210604,0916,1925,1930,1920,1925,1416957
20210604,0917,1925,1930,1920,1920,346258
20210604,0918,1920,1925,1920,1920,80368
20210604,0919,1920,1925,1920,1925,117785
20210604,0920,1925,1925,1920,1920,103859
20210604,0921,1920,1925,1920,1920,94479
20210604,0922,1925,1925,1915,1925,1824376
20210604,0923,1920,1925,1915,1920,1533357
20210604,0924,1920,1925,1920,1920,1858318
20210604,0925,1920,1925,1915,1920,2012286
20210604,0926,1920,1925,1915,1920,1162568
20210604,0927,1920,1925,1920,1925,43956
20210604,0928,1925,1930,1920,1925,3299470
20210604,0929,1925,1930,1920,1930,721574
20210604,0930,1925,1930,1925,1925,61287
20210604,0931,1925,1930,1925,1930,2807760
20210604,0932,1930,1935,1925,1930,3474002
20210604,0933,1930,1935,1925,1935,762990
20210604,0934,1930,1935,1930,1930,112311
20210604,0935,1935,1935,1930,1935,195393
20210604,0936,1935,1935,1930,1935,179765
20210604,0937,1930,1935,1930,1930,326642
20210604,0938,1930,1935,1930,1935,570535
20210604,0939,1935,1935,1930,1935,354967
20210604,0940,1930,1935,1930,1930,157678
20210604,0941,1930,1935,1930,1930,96256
20210604,0942,1935,1935,1930,1935,66099
20210604,0943,1930,1940,1930,1935,9261675
20210604,0944,1940,1940,1935,1940,179829
20210604,0945,1940,1940,1935,1940,118774
20210604,0946,1940,1940,1935,1940,178022
20210604,0947,1935,1940,1935,1935,443379
20210604,0948,1935,1940,1930,1930,2000773
20210604,0949,1930,1940,1930,1935,1483601
20210604,0950,1930,1940,1930,1935,1121049
20210604,0951,1935,1940,1935,1940,384817
20210604,0952,1935,1940,1930,1935,736368
20210604,0953,1935,1935,1930,1930,47780
20210604,0954,1935,1935,1930,1935,336504
20210604,0955,1935,1935,1930,1930,132390
20210604,0956,1935,1935,1930,1930,38183
20210604,0957,1930,1935,1930,1930,89771
20210604,0958,1930,1935,1930,1930,50369
20210604,0959,1935,1935,1930,1930,134214
20210604,1000,1930,1935,1930,1930,32728
20210604,1001,1930,1935,1930,1930,25468
20210604,1002,1935,1935,1925,1930,2897963
20210604,1003,1930,1935,1925,1930,480537
20210604,1004,1925,1935,1925,1930,678918
20210604,1005,1935,1935,1925,1930,1647516
20210604,1006,1930,1935,1925,1935,266556
20210604,1007,1930,1935,1930,1935,31055
20210604,1008,1935,1935,1930,1935,4125378
20210604,1009,1935,1935,1930,1935,6887
20210604,1010,1935,1935,1930,1930,56096
20210604,1011,1935,1935,1930,1930,2198828
20210604,1012,1930,1935,1930,1930,71845
20210604,1013,1930,1935,1930,1935,18294
20210604,1014,1930,1935,1930,1930,6560
20210604,1015,1930,1935,1930,1930,110570
20210604,1016,1935,1935,1930,1930,6427
20210604,1017,1930,1935,1930,1935,6573
20210604,1018,1935,1935,1930,1935,98723
20210604,1019,1935,1935,1930,1930,3796
20210604,1020,1930,1935,1930,1930,38211
20210604,1021,1930,1935,1930,1935,8146
20210604,1022,1935,1935,1930,1930,8069
20210604,1023,1935,1935,1930,1930,24797
20210604,1024,1930,1935,1930,1935,11225
20210604,1025,1930,1935,1930,1930,9578
20210604,1026,1930,1935,1930,1930,28324
20210604,1027,1930,1935,1930,1935,22125
20210604,1028,1935,1935,1930,1935,2681
20210604,1029,1935,1935,1930,1930,3614
20210604,1030,1930,1935,1930,1935,250396
20210604,1031,1930,1940,1930,1940,2960824
20210604,1032,1935,1940,1935,1935,47342
20210604,1033,1940,1940,1935,1935,19152
20210604,1034,1940,1940,1935,1940,1087866
20210604,1035,1940,1940,1935,1940,1460819
20210604,1036,1940,1945,1935,1940,6653018
20210604,1037,1940,1945,1935,1935,910776
20210604,1038,1940,1940,1935,1940,38759
20210604,1039,1940,1940,1935,1935,57418
20210604,1040,1940,1940,1935,1940,49341
20210604,1041,1940,1940,1935,1935,179278
20210604,1042,1935,1940,1930,1935,1914690
20210604,1043,1940,1940,1930,1930,133695
20210604,1044,1930,1935,1925,1930,3358727
20210604,1045,1930,1930,1925,1925,1885724
20210604,1046,1925,1930,1925,1930,124794
20210604,1047,1925,1930,1925,1925,106842
20210604,1048,1925,1930,1925,1930,110222
20210604,1049,1925,1930,1925,1930,835475
20210604,1050,1930,1935,1925,1930,1240539
20210604,1051,1930,1935,1925,1930,384884
20210604,1052,1935,1935,1925,1930,313704
20210604,1053,1930,1935,1930,1930,376176
20210604,1054,1930,1935,1925,1935,88615
20210604,1055,1935,1935,1930,1930,30437
20210604,1056,1930,1935,1930,1930,19039
20210604,1057,1930,1935,1925,1925,4046177
20210604,1058,1930,1930,1925,1925,85095
20210604,1059,1930,1930,1925,1925,13697
20210604,1100,1930,1930,1925,1930,43339
20210604,1101,1930,1930,1925,1930,21825
20210604,1102,1930,1930,1925,1930,15584
20210604,1103,1925,1930,1925,1925,41025
20210604,1104,1925,1930,1925,1930,145963
20210604,1105,1930,1930,1925,1925,13766
20210604,1106,1930,1930,1925,1930,51164
20210604,1107,1925,1930,1925,1925,93114
20210604,1108,1930,1930,1925,1925,27103
20210604,1109,1925,1935,1925,1930,910129
20210604,1110,1935,1935,1930,1930,12204
20210604,1111,1930,1935,1925,1930,391036
20210604,1112,1930,1930,1925,1930,194304
20210604,1113,1930,1930,1925,1925,3428
20210604,1114,1930,1930,1925,1930,16523
20210604,1115,1930,1930,1925,1930,36622
20210604,1116,1930,1930,1925,1930,27423
20210604,1117,1930,1930,1925,1925,37818
20210604,1118,1930,1935,1925,1930,400709
20210604,1119,1925,1930,1925,1930,10017
20210604,1120,1930,1930,1925,1930,22981
20210604,1121,1925,1930,1925,1925,16144
20210604,1122,1930,1930,1925,1925,22978
20210604,1123,1930,1930,1925,1930,1860
20210604,1124,1925,1930,1925,1930,8102
20210604,1125,1930,1930,1925,1930,108107
20210604,1126,1930,1930,1925,1925,142
20210604,1127,1925,1930,1925,1925,297
20210604,1128,1930,1930,1925,1930,14081
20210604,1129,1930,1930,1925,1925,3361
20210604,1130,1925,1930,1925,1925,26589
20210604,1131,1930,1930,1925,1925,52076
20210604,1132,1925,1930,1925,1930,48691
20210604,1133,1925,1930,1925,1930,21094
20210604,1134,1925,1930,1925,1930,97835
20210604,1135,1930,1930,1925,1925,86684
20210604,1136,1930,1930,1920,1925,2774303
20210604,1137,1920,1925,1920,1925,28788
20210604,1138,1920,1925,1920,1920,18455
20210604,1139,1920,1925,1920,1925,39673
20210604,1140,1925,1925,1920,1925,581007
20210604,1141,1925,1925,1920,1925,1500303
20210604,1142,1925,1930,1920,1925,861549
20210604,1143,1925,1930,1920,1925,618451
20210604,1144,1925,1925,1920,1920,512461
20210604,1145,1920,1930,1920,1925,314014
20210604,1146,1930,1930,1925,1925,71664
20210604,1147,1925,1930,1925,1925,6958
20210604,1148,1925,1930,1920,1925,1058017
20210604,1149,1925,1930,1925,1930,1089
20210604,1150,1930,1930,1925,1925,571577
20210604,1151,1930,1930,1920,1920,57352
20210604,1152,1920,1930,1920,1925,376474
20210604,1153,1925,1930,1925,1930,11203
20210604,1154,1930,1930,1925,1930,20083
20210604,1155,1930,1930,1925,1930,3226
20210604,1156,1925,1930,1925,1930,31
20210604,1157,1930,1930,1925,1925,55
20210604,1158,1925,1930,1925,1930,12898
20210604,1159,1930,1930,1925,1930,4322
20210604,1200,1930,1930,1925,1930,5710
20210604,1201,1925,1930,1925,1925,6608
20210604,1202,1925,1930,1925,1930,87965
20210604,1203,1930,1930,1925,1925,10245
20210604,1204,1930,1930,1925,1930,211
20210604,1205,1925,1930,1925,1925,213629
20210604,1206,1930,1930,1925,1925,46107
20210604,1207,1930,1930,1925,1925,141
20210604,1208,1930,1930,1925,1925,49724
20210604,1209,1930,1930,1920,1925,909610
20210604,1210,1920,1930,1920,1925,296271
20210604,1211,1930,1930,1920,1925,692792
20210604,1212,1925,1925,1920,1925,16621
20210604,1213,1925,1925,1920,1925,10305
20210604,1214,1925,1925,1920,1925,63651
20210604,1215,1920,1925,1920,1925,9667
20210604,1216,1920,1925,1920,1920,11874
20210604,1217,1925,1925,1920,1925,42310
20210604,1218,1925,1925,1920,1925,6404
20210604,1219,1925,1925,1920,1925,11881
20210604,1220,1920,1930,1920,1925,615147
20210604,1221,1930,1930,1920,1925,468164
20210604,1222,1920,1930,1920,1930,249101
20210604,1223,1930,1930,1920,1925,299334
20210604,1224,1925,1930,1920,1925,187081
20210604,1225,1930,1930,1920,1925,137515
20210604,1226,1925,1925,1920,1920,83017
20210604,1227,1920,1930,1920,1920,191280
20210604,1228,1925,1930,1920,1925,119552
20210604,1229,1925,1925,1920,1920,403330
20210604,1230,1925,1925,1920,1925,11269
20210604,1231,1925,1925,1920,1925,25893
20210604,1232,1920,1925,1920,1920,188331
20210604,1233,1925,1925,1920,1920,4397
20210604,1234,1925,1925,1920,1925,50612
20210604,1235,1920,1925,1920,1925,6022
20210604,1236,1920,1925,1920,1920,23388
20210604,1237,1920,1925,1920,1925,115842
20210604,1238,1925,1925,1920,1920,2142
20210604,1239,1920,1925,1920,1920,262065
20210604,1240,1920,1920,1915,1915,3592197
20210604,1241,1915,1920,1915,1915,43237
20210604,1242,1920,1920,1915,1920,56173
20210604,1243,1920,1920,1915,1920,82427
20210604,1244,1920,1920,1915,1920,60116
20210604,1245,1920,1920,1915,1920,19824
20210604,1246,1915,1920,1915,1915,31488
20210604,1247,1920,1920,1915,1915,132856
20210604,1248,1915,1920,1915,1915,161412
20210604,1249,1915,1920,1915,1915,1570872
20210604,1250,1915,1920,1910,1915,1449572
20210604,1251,1910,1915,1910,1915,79927
20210604,1252,1910,1920,1910,1915,640720
20210604,1253,1920,1920,1915,1915,1305399
20210604,1254,1920,1920,1910,1915,304269
20210604,1255,1915,1920,1910,1915,389597
20210604,1256,1915,1915,1910,1915,21955
20210604,1257,1915,1915,1910,1915,104541
20210604,1258,1915,1920,1910,1915,1556281
20210604,1259,1915,1920,1915,1920,270813
20210604,1300,1915,1920,1910,1915,480985
20210604,1301,1915,1920,1910,1915,237983
20210604,1302,1915,1920,1915,1915,248683
20210604,1303,1915,1915,1910,1910,96416
20210604,1304,1910,1915,1910,1915,44537
20210604,1305,1910,1915,1910,1915,150058
20210604,1306,1910,1915,1910,1915,13823
20210604,1307,1915,1915,1910,1915,41553
20210604,1308,1915,1915,1910,1915,52653
20210604,1309,1915,1915,1910,1915,72631
20210604,1310,1915,1915,1910,1915,13406
20210604,1311,1915,1915,1910,1910,21612
20210604,1312,1910,1915,1910,1915,228402
20210604,1313,1915,1915,1910,1910,19343
20210604,1314,1910,1915,1910,1915,23614
20210604,1315,1910,1915,1910,1915,138366
20210604,1316,1915,1915,1910,1915,65458
20210604,1317,1915,1915,1910,1915,37988
20210604,1318,1915,1915,1910,1915,17421
20210604,1319,1915,1920,1910,1915,1868484
20210604,1320,1915,1920,1910,1915,629564
20210604,1321,1920,1920,1910,1915,116309
20210604,1322,1915,1920,1910,1915,193938
20210604,1323,1915,1920,1910,1910,133072
20210604,1324,1910,1915,1910,1915,299376
20210604,1325,1910,1915,1910,1910,45188
20210604,1326,1915,1920,1910,1915,832281
20210604,1327,1920,1920,1910,1915,129518
20210604,1328,1915,1915,1910,1915,17773
20210604,1329,1915,1915,1910,1910,10709
20210604,1330,1915,1915,1910,1910,17827
20210604,1331,1915,1915,1910,1915,6623
20210604,1332,1915,1915,1910,1910,208390
20210604,1333,1915,1915,1905,1905,4339741
20210604,1334,1910,1915,1905,1910,429545
20210604,1335,1910,1915,1905,1910,130934
20210604,1336,1915,1915,1910,1910,22260
20210604,1337,1915,1915,1910,1915,12143
20210604,1338,1915,1915,1910,1915,4746
20210604,1339,1910,1915,1910,1915,18799
20210604,1340,1915,1915,1910,1910,1059882
20210604,1341,1910,1915,1910,1915,88397
20210604,1342,1910,1915,1910,1910,68336
20210604,1343,1910,1915,1910,1910,19465
20210604,1344,1910,1915,1910,1910,35710
20210604,1345,1910,1915,1910,1915,32707
20210604,1346,1915,1915,1910,1915,24744
20210604,1347,1910,1915,1910,1910,4074
20210604,1348,1910,1915,1910,1910,20180
20210604,1349,1910,1915,1910,1915,20631
20210604,1350,1910,1915,1910,1910,18226
20210604,1351,1915,1915,1910,1910,14944
20210604,1352,1910,1915,1910,1915,13365
20210604,1353,1915,1915,1910,1910,11400
20210604,1354,1910,1915,1910,1910,679899
20210604,1355,1910,1915,1905,1910,572191
20210604,1356,1910,1915,1905,1905,481802
20210604,1357,1910,1910,1905,1910,30864
20210604,1358,1910,1910,1905,1910,322977
20210604,1359,1910,1915,1905,1910,426233
20210604,1400,1910,1915,1905,1905,291594
20210604,1401,1910,1915,1905,1910,888863
20210604,1402,1915,1915,1910,1915,18168
20210604,1403,1915,1915,1905,1915,536017
20210604,1404,1915,1915,1910,1915,37502
20210604,1405,1915,1920,1910,1920,2418148
20210604,1406,1915,1920,1915,1920,184427
20210604,1407,1915,1920,1915,1920,127593
20210604,1408,1915,1925,1915,1925,5161939
20210604,1409,1925,1925,1920,1925,499082
20210604,1410,1920,1925,1920,1925,423115
20210604,1411,1925,1925,1920,1925,40040
20210604,1412,1920,1925,1920,1920,288074
20210604,1413,1925,1925,1915,1920,324988
20210604,1414,1920,1925,1915,1920,689952
20210604,1415,1920,1925,1915,1920,9287
20210604,1416,1920,1920,1915,1920,6045
20210604,1417,1915,1920,1910,1915,1479945
20210604,1418,1915,1920,1910,1915,987834
20210604,1419,1915,1915,1910,1910,348740
20210604,1420,1910,1915,1910,1915,11388
20210604,1421,1910,1915,1910,1915,22824
20210604,1422,1915,1915,1910,1915,50125
20210604,1423,1910,1915,1910,1915,10195
20210604,1424,1915,1915,1910,1910,41561
20210604,1425,1910,1915,1910,1910,38080
20210604,1426,1910,1915,1910,1915,53356
20210604,1427,1910,1915,1910,1915,37694
20210604,1428,1910,1915,1910,1910,31195
20210604,1429,1915,1915,1910,1915,73848
20210604,1430,1915,1915,1910,1910,27596
20210604,1431,1910,1915,1910,1915,14787
20210604,1432,1915,1915,1910,1915,31447
20210604,1433,1910,1915,1910,1910,48121
20210604,1434,1910,1915,1910,1915,47644
20210604,1435,1915,1915,1910,1910,11940
20210604,1436,1915,1915,1910,1915,16256
20210604,1437,1910,1915,1910,1915,14432
20210604,1438,1915,1920,1910,1920,1104076
20210604,1439,1915,1920,1910,1915,191564
20210604,1440,1915,1920,1910,1920,77288
20210604,1441,1915,1920,1910,1915,436570
20210604,1442,1915,1920,1910,1920,721810
20210604,1443,1920,1920,1910,1915,890558
20210604,1444,1920,1920,1915,1920,2461
20210604,1445,1915,1920,1915,1915,57476
20210604,1446,1915,1920,1915,1920,14504
20210604,1447,1915,1920,1915,1915,9528
20210604,1448,1920,1920,1915,1920,108058
20210604,1449,1920,1920,1915,1915,40131
20210604,1450,1920,1920,1915,1920,22420
20210604,1451,1915,1920,1915,1915,11550
20210604,1452,1915,1920,1915,1920,21096
20210604,1453,1920,1920,1915,1920,10454
20210604,1454,1920,1925,1915,1920,3531176
20210604,1455,1925,1925,1915,1920,169111
20210604,1456,1920,1920,1915,1915,34782
20210604,1457,1920,1920,1915,1915,12481
20210604,1458,1915,1920,1915,1920,58026
20210604,1459,1920,1925,1915,1920,827363
20210604,1500,1920,1920,1915,1915,17505
20210604,1501,1915,1920,1915,1920,40949
20210604,1502,1920,1920,1915,1915,2424
20210604,1503,1915,1920,1915,1915,11624
20210604,1504,1915,1920,1915,1920,6344
20210604,1505,1920,1925,1915,1920,1068049
20210604,1506,1915,1920,1915,1915,146097
20210604,1507,1920,1920,1915,1915,10991
20210604,1508,1920,1920,1915,1920,44390
20210604,1509,1915,1920,1915,1920,16315
20210604,1510,1920,1920,1915,1915,19479
20210604,1511,1920,1920,1915,1920,93491
20210604,1512,1915,1920,1915,1915,44419
20210604,1513,1920,1920,1915,1920,41094
20210604,1514,1920,1920,1915,1915,15831
20210604,1515,1915,1920,1915,1920,143260
20210604,1516,1920,1920,1915,1915,118817
20210604,1517,1915,1920,1915,1920,23449
20210604,1518,1920,1920,1915,1915,45602
20210604,1519,1915,1920,1915,1920,357727
20210604,1520,1915,1920,1915,1920,259191
20210604,1530,1915,1915,1915,1915,2817167