날짜,시간,시가,고가,저가,종가,거래량
20210719,0901,1915,1925,1915,1920,9469556
20210719,0902,1920,1920,1915,1920,605279
20210719,0903,1920,1920,1915,1920,516374
20210719,0904,1920,1920,1915,1920,360860
20210719,0905,1920,1925,1915,1920,10426896
20210719,0906,1920,1925,1915,1920,1981330
20210719,0907,1920,1925,1915,1920,1634877
20210719,0908,1920,1925,1920,1925,648337
20210719,0909,1925,1930,1920,1925,5484266
20210719,0910,1925,1930,1925,1930,237928
20210719,0911,1925,1930,1925,1925,377308
20210719,0912,1925,1930,1925,1925,646270
20210719,0913,1925,1930,1920,1920,1866067
20210719,0914,1925,1925,1920,1925,493219
20210719,0915,1925,1930,1925,1930,1630730
20210719,0916,1930,1930,1925,1925,126767
20210719,0917,1930,1930,1920,1925,900219
20210719,0918,1925,1930,1925,1925,1146322
20210719,0919,1925,1930,1925,1925,306978
20210719,0920,1930,1930,1925,1925,179158
20210719,0921,1930,1930,1925,1925,148017
20210719,0922,1930,1930,1920,1920,2333890
20210719,0923,1920,1925,1920,1920,277579
20210719,0924,1920,1925,1920,1920,396106
20210719,0925,1920,1930,1920,1925,2851235
20210719,0926,1925,1930,1920,1920,1006702
20210719,0927,1925,1925,1920,1920,285508
20210719,0928,1925,1925,1920,1925,18466
20210719,0929,1920,1925,1920,1920,37895
20210719,0930,1920,1925,1920,1920,181228
20210719,0931,1920,1925,1920,1925,66382
20210719,0932,1920,1925,1920,1920,44778
20210719,0933,1920,1925,1920,1920,1636064
20210719,0934,1920,1925,1920,1925,919119
20210719,0935,1925,1930,1925,1925,147983
20210719,0936,1925,1930,1925,1925,987804
20210719,0937,1925,1930,1925,1925,449497
20210719,0938,1930,1930,1925,1925,206628
20210719,0939,1925,1930,1920,1920,504785
20210719,0940,1925,1925,1920,1925,541879
20210719,0941,1925,1930,1920,1925,1101035
20210719,0942,1920,1930,1920,1925,438192
20210719,0943,1930,1930,1925,1925,160746
20210719,0944,1930,1930,1920,1930,1095784
20210719,0945,1925,1930,1925,1925,32399
20210719,0946,1925,1930,1925,1930,77327
20210719,0947,1930,1930,1925,1925,48140
20210719,0948,1925,1930,1925,1930,91627
20210719,0949,1925,1930,1925,1925,11828
20210719,0950,1930,1930,1925,1930,47313
20210719,0951,1930,1930,1925,1925,128815
20210719,0952,1930,1930,1925,1925,114096
20210719,0953,1925,1930,1925,1925,33356
20210719,0954,1925,1930,1925,1925,97385
20210719,0955,1925,1930,1925,1925,120829
20210719,0956,1925,1930,1925,1930,184919
20210719,0957,1925,1930,1925,1925,27245
20210719,0958,1930,1930,1925,1925,57401
20210719,0959,1925,1930,1925,1925,17396
20210719,1000,1930,1930,1925,1925,22447
20210719,1001,1925,1930,1925,1925,181201
20210719,1002,1925,1930,1925,1925,84647
20210719,1003,1930,1930,1925,1925,129318
20210719,1004,1925,1930,1925,1925,249890
20210719,1005,1925,1930,1925,1930,107427
20210719,1006,1925,1930,1925,1925,127562
20210719,1007,1925,1930,1925,1925,117685
20210719,1008,1930,1930,1925,1925,121845
20210719,1009,1925,1930,1925,1925,119241
20210719,1010,1925,1930,1925,1925,48018
20210719,1011,1925,1930,1925,1925,18210
20210719,1012,1925,1930,1925,1925,23568
20210719,1013,1930,1935,1925,1930,11704575
20210719,1014,1930,1930,1925,1930,1849999
20210719,1015,1930,1930,1925,1925,50678
20210719,1016,1930,1930,1925,1930,83331
20210719,1017,1925,1930,1925,1925,2109274
20210719,1018,1925,1930,1920,1920,1819958
20210719,1019,1925,1930,1920,1925,340045
20210719,1020,1930,1930,1925,1925,186924
20210719,1021,1925,1930,1925,1925,14788
20210719,1022,1925,1930,1925,1925,340215
20210719,1023,1925,1925,1920,1920,21835
20210719,1024,1920,1925,1920,1920,11909
20210719,1025,1920,1925,1920,1920,56741
20210719,1026,1925,1925,1920,1920,32478
20210719,1027,1920,1925,1920,1925,3487
20210719,1028,1920,1925,1920,1920,45486
20210719,1029,1920,1925,1920,1920,29636
20210719,1030,1920,1925,1920,1920,24385
20210719,1031,1920,1925,1920,1925,10775
20210719,1032,1925,1930,1920,1920,818152
20210719,1033,1925,1930,1920,1925,269340
20210719,1034,1930,1930,1920,1925,242425
20210719,1035,1925,1930,1920,1930,588281
20210719,1036,1930,1930,1925,1925,12192
20210719,1037,1925,1930,1925,1925,3962
20210719,1038,1930,1930,1925,1925,81793
20210719,1039,1930,1930,1925,1925,47279
20210719,1040,1925,1930,1925,1930,78660
20210719,1041,1930,1930,1925,1930,9649
20210719,1042,1930,1930,1925,1930,37695
20210719,1043,1930,1930,1925,1925,5489927
20210719,1044,1930,1935,1925,1930,649626
20210719,1045,1930,1935,1930,1930,42487
20210719,1046,1935,1935,1930,1935,49808
20210719,1047,1935,1935,1930,1930,17505
20210719,1048,1930,1935,1930,1930,56842
20210719,1049,1935,1935,1930,1935,27626
20210719,1050,1935,1935,1930,1930,42308
20210719,1051,1935,1935,1930,1930,28155
20210719,1052,1935,1935,1930,1930,46558
20210719,1053,1930,1935,1930,1930,113413
20210719,1054,1930,1935,1930,1935,21241
20210719,1055,1935,1935,1930,1935,36260
20210719,1056,1930,1935,1930,1930,120816
20210719,1057,1930,1935,1930,1935,13792
20210719,1058,1930,1935,1930,1935,47263
20210719,1059,1935,1935,1930,1930,25591
20210719,1100,1930,1935,1930,1930,94230
20210719,1101,1930,1935,1930,1930,20721
20210719,1102,1930,1935,1930,1935,59447
20210719,1103,1935,1935,1930,1935,259019
20210719,1104,1935,1935,1930,1930,25202
20210719,1105,1935,1935,1930,1935,11372
20210719,1106,1935,1935,1930,1930,6946
20210719,1107,1930,1935,1930,1930,27777
20210719,1108,1935,1935,1930,1930,33494
20210719,1109,1935,1935,1930,1930,72847
20210719,1110,1935,1935,1930,1935,2679133
20210719,1111,1930,1935,1930,1930,351818
20210719,1112,1935,1935,1930,1930,884715
20210719,1113,1930,1935,1930,1935,106511
20210719,1114,1935,1935,1930,1930,25310
20210719,1115,1930,1935,1930,1930,42881
20210719,1116,1930,1935,1930,1930,9647
20210719,1117,1930,1935,1930,1930,56722
20210719,1118,1930,1935,1930,1935,20508
20210719,1119,1935,1935,1930,1935,28640
20210719,1120,1935,1935,1930,1935,254479
20210719,1121,1935,1935,1930,1930,17710
20210719,1122,1930,1935,1930,1935,6981
20210719,1123,1930,1935,1930,1930,4527
20210719,1124,1935,1935,1930,1930,74108
20210719,1125,1930,1935,1930,1930,61488
20210719,1126,1930,1935,1930,1930,23717
20210719,1127,1930,1935,1930,1930,35469
20210719,1128,1930,1935,1930,1930,108185
20210719,1129,1930,1935,1930,1935,239021
20210719,1130,1930,1935,1930,1930,282189
20210719,1131,1935,1935,1930,1930,40628
20210719,1132,1930,1935,1930,1930,216051
20210719,1133,1930,1935,1930,1930,11442
20210719,1134,1930,1935,1925,1930,1937797
20210719,1135,1930,1935,1930,1935,73172
20210719,1136,1930,1935,1930,1935,9421
20210719,1137,1935,1935,1930,1935,32588
20210719,1138,1930,1930,1925,1930,192626
20210719,1139,1930,1930,1925,1925,4308
20210719,1140,1930,1935,1930,1935,450749
20210719,1141,1930,1935,1930,1935,84116
20210719,1142,1935,1935,1930,1935,3399
20210719,1143,1930,1935,1930,1935,8779
20210719,1144,1930,1935,1930,1930,427
20210719,1145,1930,1935,1930,1935,4411
20210719,1146,1935,1935,1930,1935,67179
20210719,1147,1935,1935,1930,1930,850
20210719,1148,1930,1935,1930,1930,13118
20210719,1149,1935,1935,1930,1930,20705
20210719,1150,1930,1935,1930,1930,21122
20210719,1151,1935,1935,1930,1930,16145
20210719,1152,1935,1935,1930,1935,24836
20210719,1153,1930,1935,1930,1930,53290
20210719,1154,1930,1935,1925,1930,388731
20210719,1155,1930,1935,1930,1930,244745
20210719,1156,1935,1935,1925,1925,481704
20210719,1157,1930,1935,1925,1925,200466
20210719,1158,1930,1930,1925,1930,11817
20210719,1159,1930,1935,1925,1930,214725
20210719,1200,1930,1935,1930,1935,1914
20210719,1201,1930,1930,1925,1930,187653
20210719,1202,1930,1930,1925,1930,9010
20210719,1203,1925,1930,1925,1930,18450
20210719,1204,1925,1930,1925,1925,11088
20210719,1205,1925,1930,1925,1930,1515
20210719,1206,1930,1930,1925,1925,64118
20210719,1207,1925,1930,1925,1925,13569
20210719,1208,1925,1930,1925,1925,4407
20210719,1209,1925,1930,1925,1925,53311
20210719,1210,1925,1930,1925,1925,14657
20210719,1211,1930,1930,1925,1930,71162
20210719,1212,1930,1930,1925,1925,8345
20210719,1213,1925,1930,1925,1925,31590
20210719,1214,1925,1930,1925,1930,34331
20210719,1215,1930,1930,1925,1930,8722
20210719,1216,1925,1930,1925,1930,5631
20210719,1217,1925,1930,1925,1925,8334
20210719,1218,1930,1930,1925,1925,2496
20210719,1219,1925,1930,1925,1925,45008
20210719,1220,1925,1930,1925,1925,63956
20210719,1221,1925,1930,1925,1925,5902
20210719,1222,1925,1930,1925,1925,35605
20210719,1223,1930,1930,1925,1925,15278
20210719,1224,1925,1930,1925,1925,7864
20210719,1225,1925,1930,1925,1925,4275
20210719,1226,1930,1930,1925,1925,3610
20210719,1227,1925,1930,1925,1925,46483
20210719,1228,1925,1930,1925,1925,18482
20210719,1229,1930,1930,1925,1925,57129
20210719,1230,1925,1930,1925,1925,1153
20210719,1231,1930,1930,1925,1930,19872
20210719,1232,1930,1930,1925,1925,829
20210719,1233,1925,1930,1925,1925,290334
20210719,1234,1930,1930,1925,1925,41724
20210719,1235,1925,1930,1925,1925,23590
20210719,1236,1925,1925,1920,1925,3026108
20210719,1237,1925,1930,1920,1925,1008293
20210719,1238,1920,1930,1920,1925,86590
20210719,1239,1925,1930,1925,1925,44540
20210719,1240,1925,1930,1925,1925,7153
20210719,1241,1925,1930,1925,1925,23989
20210719,1242,1925,1930,1925,1925,226655
20210719,1243,1920,1925,1920,1925,55771
20210719,1244,1920,1930,1920,1925,251869
20210719,1245,1925,1930,1925,1925,215947
20210719,1246,1925,1930,1925,1925,26507
20210719,1247,1925,1930,1925,1925,180007
20210719,1248,1925,1930,1925,1925,67427
20210719,1249,1925,1930,1925,1930,105134
20210719,1250,1925,1930,1925,1925,16703
20210719,1251,1930,1930,1925,1925,2986
20210719,1252,1925,1930,1925,1925,5554
20210719,1253,1925,1930,1925,1930,8835
20210719,1254,1925,1930,1925,1930,1814
20210719,1255,1925,1930,1925,1925,14968
20210719,1256,1930,1930,1925,1930,1224
20210719,1257,1925,1930,1925,1930,12021
20210719,1258,1925,1930,1925,1925,43328
20210719,1259,1925,1930,1920,1925,948762
20210719,1300,1930,1930,1925,1930,34833
20210719,1301,1925,1930,1925,1925,222604
20210719,1302,1925,1930,1925,1925,201257
20210719,1303,1925,1930,1925,1925,397846
20210719,1304,1925,1930,1925,1925,46797
20210719,1305,1925,1930,1925,1930,146758
20210719,1306,1925,1930,1925,1925,14678
20210719,1307,1925,1930,1925,1925,14529
20210719,1308,1925,1930,1925,1925,20050
20210719,1309,1925,1930,1925,1925,3712
20210719,1310,1930,1930,1925,1925,24338
20210719,1311,1925,1930,1925,1925,67225
20210719,1312,1925,1930,1925,1925,66735
20210719,1313,1925,1930,1920,1920,737911
20210719,1314,1920,1925,1920,1920,34940
20210719,1315,1920,1925,1920,1920,12596
20210719,1316,1925,1925,1920,1925,9581
20210719,1317,1920,1925,1920,1920,834
20210719,1318,1925,1930,1920,1925,995427
20210719,1319,1925,1930,1920,1925,552399
20210719,1320,1925,1930,1925,1925,13125
20210719,1321,1930,1930,1925,1925,1726
20210719,1322,1930,1930,1925,1930,9532
20210719,1323,1930,1930,1925,1925,61302
20210719,1324,1925,1930,1925,1925,1162
20210719,1325,1930,1930,1925,1925,4024
20210719,1326,1925,1930,1925,1925,11682
20210719,1327,1925,1930,1925,1925,77738
20210719,1328,1925,1930,1925,1925,50454
20210719,1329,1930,1930,1925,1925,877
20210719,1330,1925,1930,1925,1925,72693
20210719,1331,1925,1930,1925,1925,21120
20210719,1332,1930,1930,1925,1925,1943
20210719,1333,1930,1930,1925,1930,2346
20210719,1334,1930,1930,1925,1925,5431
20210719,1335,1930,1930,1925,1925,20691
20210719,1336,1930,1930,1925,1930,15041
20210719,1337,1930,1930,1925,1925,1322671
20210719,1338,1925,1930,1925,1925,264659
20210719,1339,1925,1930,1925,1930,62596
20210719,1340,1925,1930,1925,1925,15538
20210719,1341,1930,1930,1925,1925,4468
20210719,1342,1925,1930,1925,1925,8057
20210719,1343,1925,1930,1925,1925,12012
20210719,1344,1925,1930,1925,1925,9422
20210719,1345,1925,1930,1925,1925,2225
20210719,1346,1925,1930,1925,1930,10518
20210719,1347,1930,1930,1925,1930,1896
20210719,1348,1930,1930,1925,1925,5351
20210719,1349,1930,1930,1925,1930,20816
20210719,1350,1925,1930,1925,1925,45482
20210719,1351,1925,1930,1925,1930,82241
20210719,1352,1930,1930,1925,1930,2774
20210719,1353,1930,1930,1925,1925,100616
20210719,1354,1925,1930,1925,1930,123848
20210719,1355,1930,1930,1925,1925,9368
20210719,1356,1925,1930,1925,1930,969
20210719,1357,1930,1930,1925,1930,48344
20210719,1358,1925,1930,1925,1930,14802
20210719,1359,1925,1930,1925,1930,2530
20210719,1400,1925,1930,1925,1930,162
20210719,1401,1930,1930,1925,1925,8054
20210719,1402,1930,1930,1925,1925,18865
20210719,1403,1925,1930,1925,1930,12587
20210719,1404,1925,1930,1925,1925,8463
20210719,1405,1925,1930,1925,1925,1190473
20210719,1406,1925,1930,1920,1925,315500
20210719,1407,1925,1925,1920,1925,380159
20210719,1408,1920,1925,1920,1920,22084
20210719,1409,1925,1925,1920,1925,20534
20210719,1410,1920,1925,1920,1920,7085
20210719,1411,1925,1925,1920,1925,11102
20210719,1412,1925,1925,1920,1925,879
20210719,1413,1925,1925,1920,1925,84143
20210719,1414,1925,1925,1920,1925,64697
20210719,1415,1920,1925,1920,1925,4022
20210719,1416,1925,1925,1920,1920,3816
20210719,1417,1920,1925,1920,1920,4550
20210719,1418,1925,1925,1920,1920,4182
20210719,1419,1925,1925,1920,1920,18771
20210719,1420,1920,1925,1920,1920,17577
20210719,1421,1920,1925,1920,1925,2571
20210719,1422,1925,1925,1920,1925,17767
20210719,1423,1925,1925,1920,1925,85
20210719,1424,1920,1925,1920,1920,3021
20210719,1425,1925,1925,1920,1920,23906
20210719,1426,1925,1925,1920,1920,153956
20210719,1427,1920,1925,1920,1925,82807
20210719,1428,1925,1925,1920,1920,5888
20210719,1429,1920,1925,1920,1925,5924
20210719,1430,1925,1925,1920,1925,60762
20210719,1431,1925,1925,1920,1925,8847
20210719,1432,1920,1925,1920,1925,11732
20210719,1433,1925,1925,1920,1925,18363
20210719,1434,1925,1925,1920,1925,8177
20210719,1435,1925,1925,1920,1920,10901
20210719,1436,1920,1925,1920,1925,9066
20210719,1437,1925,1925,1920,1925,19749
20210719,1438,1920,1925,1920,1925,6490
20210719,1439,1920,1925,1920,1925,15759
20210719,1440,1925,1925,1920,1920,4522
20210719,1441,1920,1925,1920,1920,9045
20210719,1442,1925,1925,1920,1925,949
20210719,1443,1920,1925,1920,1925,10154
20210719,1444,1925,1925,1920,1925,4797
20210719,1445,1920,1925,1920,1920,6188
20210719,1446,1920,1930,1920,1930,4035411
20210719,1447,1925,1930,1925,1930,4464
20210719,1448,1925,1930,1925,1925,11175
20210719,1449,1925,1930,1925,1925,18656
20210719,1450,1925,1930,1925,1930,5814
20210719,1451,1925,1930,1925,1925,17122
20210719,1452,1925,1930,1925,1925,21157
20210719,1453,1925,1930,1925,1925,10949
20210719,1454,1930,1930,1925,1930,326399
20210719,1455,1930,1930,1925,1930,42445
20210719,1456,1925,1930,1925,1925,13858
20210719,1457,1930,1930,1925,1930,18693
20210719,1458,1925,1930,1925,1930,81739
20210719,1459,1925,1930,1925,1930,16550
20210719,1500,1930,1930,1925,1925,99123
20210719,1501,1930,1930,1925,1930,22352
20210719,1502,1930,1930,1925,1925,42430
20210719,1503,1925,1930,1925,1930,27772
20210719,1504,1930,1930,1925,1930,15718
20210719,1505,1930,1930,1925,1925,23484
20210719,1506,1925,1930,1925,1930,6979
20210719,1507,1930,1930,1925,1925,49021
20210719,1508,1930,1930,1925,1925,18043
20210719,1509,1925,1930,1920,1925,1816856
20210719,1510,1925,1925,1920,1920,17920
20210719,1511,1925,1930,1920,1925,1011557
20210719,1512,1925,1925,1920,1925,95108
20210719,1513,1920,1925,1920,1925,562482
20210719,1514,1930,1930,1925,1925,64283
20210719,1515,1930,1930,1925,1925,167382
20210719,1516,1925,1930,1925,1925,54058
20210719,1517,1930,1930,1925,1925,47962
20210719,1518,1925,1930,1925,1925,37701
20210719,1519,1925,1930,1925,1930,51012
20210719,1520,1925,1930,1925,1925,294955
20210719,1530,1930,1930,1930,1930,1747264