날짜,시간,시가,고가,저가,종가,거래량
20210721,0901,1915,1920,1915,1915,4326874
20210721,0902,1915,1920,1915,1920,1210717
20210721,0903,1915,1925,1915,1925,4096694
20210721,0904,1920,1925,1920,1925,493639
20210721,0905,1925,1925,1920,1920,312732
20210721,0906,1920,1925,1920,1925,196859
20210721,0907,1925,1925,1920,1920,5866243
20210721,0908,1925,1930,1920,1930,1170123
20210721,0909,1930,1930,1925,1930,607949
20210721,0910,1925,1930,1925,1930,69485
20210721,0911,1930,1930,1920,1925,2085778
20210721,0912,1925,1930,1925,1925,132429
20210721,0913,1925,1930,1925,1930,265312
20210721,0914,1930,1930,1925,1925,36239
20210721,0915,1930,1930,1925,1925,76542
20210721,0916,1930,1930,1925,1925,353284
20210721,0917,1930,1930,1925,1925,422090
20210721,0918,1930,1930,1920,1920,1241707
20210721,0919,1920,1930,1920,1930,704044
20210721,0920,1925,1930,1925,1930,37911
20210721,0921,1925,1930,1925,1925,76863
20210721,0922,1930,1930,1925,1930,10999
20210721,0923,1930,1930,1925,1925,67633
20210721,0924,1925,1930,1925,1925,16832
20210721,0925,1925,1930,1925,1930,940036
20210721,0926,1930,1930,1925,1930,46591
20210721,0927,1930,1930,1925,1930,27666
20210721,0928,1930,1930,1925,1930,23326
20210721,0929,1930,1930,1925,1925,21045
20210721,0930,1930,1935,1925,1935,3711247
20210721,0931,1935,1935,1925,1925,1256479
20210721,0932,1930,1930,1925,1930,117715
20210721,0933,1930,1930,1925,1925,443888
20210721,0934,1930,1935,1925,1925,1013398
20210721,0935,1930,1935,1925,1930,105642
20210721,0936,1935,1935,1930,1935,16993
20210721,0937,1935,1935,1930,1930,68095
20210721,0938,1935,1935,1930,1935,300727
20210721,0939,1935,1935,1930,1935,35367
20210721,0940,1930,1935,1930,1935,52505
20210721,0941,1930,1935,1930,1935,77083
20210721,0942,1935,1935,1930,1935,52689
20210721,0943,1935,1935,1930,1930,85647
20210721,0944,1930,1935,1925,1930,1411262
20210721,0945,1930,1935,1930,1935,178825
20210721,0946,1930,1935,1930,1930,1401
20210721,0947,1930,1935,1925,1930,406055
20210721,0948,1925,1935,1925,1935,234231
20210721,0949,1935,1935,1930,1935,20884
20210721,0950,1935,1935,1930,1935,188217
20210721,0951,1935,1940,1930,1935,2540831
20210721,0952,1935,1935,1930,1935,673355
20210721,0953,1935,1935,1930,1935,4289
20210721,0954,1935,1940,1930,1935,269194
20210721,0955,1940,1940,1930,1930,210646
20210721,0956,1935,1940,1930,1940,190792
20210721,0957,1940,1940,1935,1935,23030
20210721,0958,1940,1940,1935,1935,262213
20210721,0959,1935,1940,1935,1940,69819
20210721,1000,1935,1940,1930,1935,519498
20210721,1001,1940,1940,1930,1940,528435
20210721,1002,1940,1940,1935,1940,107335
20210721,1003,1940,1940,1935,1935,33352
20210721,1004,1940,1945,1935,1940,4503508
20210721,1005,1940,1945,1935,1935,1179267
20210721,1006,1940,1945,1935,1940,1165529
20210721,1007,1945,1945,1940,1940,460916
20210721,1008,1940,1945,1935,1940,435179
20210721,1009,1940,1945,1935,1940,371109
20210721,1010,1940,1945,1940,1945,27616
20210721,1011,1940,1945,1940,1945,14626
20210721,1012,1940,1945,1940,1940,36724
20210721,1013,1940,1945,1940,1945,29220
20210721,1014,1940,1945,1940,1945,3740
20210721,1015,1945,1945,1940,1945,11688
20210721,1016,1940,1950,1940,1945,2904958
20210721,1017,1945,1950,1940,1945,728568
20210721,1018,1940,1945,1940,1945,28975
20210721,1019,1940,1945,1940,1945,639077
20210721,1020,1945,1945,1940,1940,32457
20210721,1021,1940,1945,1940,1940,17619
20210721,1022,1940,1945,1940,1940,41390
20210721,1023,1945,1945,1935,1940,1228808
20210721,1024,1935,1940,1935,1935,704777
20210721,1025,1940,1945,1935,1940,941964
20210721,1026,1940,1945,1935,1935,141160
20210721,1027,1935,1945,1935,1940,105845
20210721,1028,1935,1945,1935,1940,676207
20210721,1029,1945,1945,1935,1945,107555
20210721,1030,1940,1945,1940,1940,5689
20210721,1031,1940,1945,1940,1945,27629
20210721,1032,1940,1945,1940,1945,1213257
20210721,1033,1945,1950,1940,1940,1398881
20210721,1034,1940,1950,1940,1950,81877
20210721,1035,1945,1950,1945,1945,43619
20210721,1036,1945,1950,1945,1945,36122
20210721,1037,1950,1950,1945,1945,16553
20210721,1038,1945,1950,1945,1945,50286
20210721,1039,1950,1950,1945,1950,26401
20210721,1040,1950,1950,1945,1945,532288
20210721,1041,1945,1950,1940,1940,143197
20210721,1042,1945,1945,1940,1945,55432
20210721,1043,1940,1950,1940,1945,1588692
20210721,1044,1945,1950,1945,1950,229982
20210721,1045,1950,1950,1945,1950,47361
20210721,1046,1950,1950,1945,1945,23981
20210721,1047,1945,1950,1945,1945,51995
20210721,1048,1945,1950,1945,1950,1634
20210721,1049,1945,1950,1945,1945,39107
20210721,1050,1945,1950,1945,1950,36647
20210721,1051,1950,1950,1945,1945,33224
20210721,1052,1945,1950,1940,1945,363529
20210721,1053,1945,1950,1940,1945,146042
20210721,1054,1945,1950,1940,1950,302263
20210721,1055,1950,1950,1940,1945,877056
20210721,1056,1945,1950,1940,1945,92702
20210721,1057,1950,1950,1945,1945,66806
20210721,1058,1950,1950,1945,1950,30541
20210721,1059,1945,1950,1945,1950,17157
20210721,1100,1945,1950,1940,1945,222307
20210721,1101,1945,1945,1940,1940,702
20210721,1102,1945,1945,1940,1945,9006
20210721,1103,1945,1950,1940,1945,381845
20210721,1104,1950,1950,1940,1950,277376
20210721,1105,1945,1950,1940,1945,187302
20210721,1106,1945,1950,1945,1945,233338
20210721,1107,1945,1950,1940,1950,2079710
20210721,1108,1945,1950,1945,1950,86348
20210721,1109,1950,1950,1945,1945,13559
20210721,1110,1950,1950,1945,1945,61452
20210721,1111,1945,1950,1945,1950,12318
20210721,1112,1945,1950,1945,1950,566653
20210721,1113,1950,1955,1945,1950,5112741
20210721,1114,1955,1955,1950,1955,20178
20210721,1115,1950,1955,1950,1955,43728
20210721,1116,1950,1955,1945,1955,2026918
20210721,1117,1955,1955,1950,1950,12386
20210721,1118,1950,1955,1945,1945,800600
20210721,1119,1945,1955,1945,1950,823321
20210721,1120,1955,1955,1950,1955,9673
20210721,1121,1955,1955,1950,1955,34190
20210721,1122,1950,1955,1950,1955,30975
20210721,1123,1950,1955,1950,1950,27367
20210721,1124,1955,1955,1950,1950,37939
20210721,1125,1950,1955,1950,1950,2970862
20210721,1126,1955,1960,1950,1955,467067
20210721,1127,1955,1955,1950,1950,378021
20210721,1128,1955,1960,1950,1960,1224615
20210721,1129,1955,1960,1955,1955,13511
20210721,1130,1960,1960,1955,1960,96108
20210721,1131,1955,1960,1955,1955,114836
20210721,1132,1955,1960,1955,1960,469637
20210721,1133,1955,1960,1955,1960,38312
20210721,1134,1955,1960,1955,1955,39963
20210721,1135,1955,1960,1955,1960,24470
20210721,1136,1955,1960,1955,1960,11265
20210721,1137,1960,1960,1955,1960,53508
20210721,1138,1955,1960,1955,1955,44386
20210721,1139,1960,1960,1955,1955,60592
20210721,1140,1955,1960,1950,1955,816045
20210721,1141,1960,1960,1950,1955,279134
20210721,1142,1950,1960,1950,1950,107053
20210721,1143,1955,1955,1950,1955,84169
20210721,1144,1955,1960,1950,1955,526921
20210721,1145,1955,1960,1950,1955,172886
20210721,1146,1960,1960,1950,1960,241286
20210721,1147,1955,1960,1955,1960,14931
20210721,1148,1960,1960,1955,1960,101306
20210721,1149,1960,1960,1955,1960,14554
20210721,1150,1960,1960,1955,1960,18438
20210721,1151,1960,1965,1955,1960,5303173
20210721,1152,1960,1965,1955,1960,847459
20210721,1153,1955,1960,1955,1960,396321
20210721,1154,1955,1965,1955,1960,342554
20210721,1155,1960,1965,1955,1960,289583
20210721,1156,1960,1960,1955,1960,335292
20210721,1157,1960,1960,1955,1960,249554
20210721,1158,1960,1960,1955,1960,27398
20210721,1159,1960,1965,1955,1960,324836
20210721,1200,1960,1965,1960,1960,11984
20210721,1201,1960,1965,1955,1960,429270
20210721,1202,1960,1960,1955,1960,71444
20210721,1203,1960,1960,1955,1955,105969
20210721,1204,1960,1965,1960,1960,126366
20210721,1205,1965,1965,1955,1960,190321
20210721,1206,1960,1960,1955,1960,98176
20210721,1207,1955,1960,1955,1960,13520
20210721,1208,1955,1960,1955,1960,35426
20210721,1209,1960,1960,1955,1960,38914
20210721,1210,1955,1960,1955,1955,13195
20210721,1211,1960,1960,1955,1960,12417
20210721,1212,1955,1960,1955,1955,40855
20210721,1213,1955,1960,1955,1960,127626
20210721,1214,1955,1960,1955,1960,5234
20210721,1215,1960,1960,1955,1960,6593
20210721,1216,1960,1960,1955,1960,27856
20210721,1217,1955,1960,1955,1955,81341
20210721,1218,1955,1960,1955,1955,16003
20210721,1219,1960,1960,1955,1955,24639
20210721,1220,1955,1960,1955,1960,1513185
20210721,1221,1955,1960,1955,1960,62404
20210721,1222,1955,1960,1955,1955,72192
20210721,1223,1955,1960,1955,1955,6872
20210721,1224,1955,1960,1950,1955,239066
20210721,1225,1960,1960,1955,1955,150638
20210721,1226,1955,1960,1955,1960,81341
20210721,1227,1955,1960,1955,1955,7859
20210721,1228,1960,1960,1955,1960,114287
20210721,1229,1955,1960,1950,1955,186243
20210721,1230,1955,1960,1950,1950,51967
20210721,1231,1955,1955,1950,1955,12073
20210721,1232,1955,1955,1950,1955,9371
20210721,1233,1955,1960,1950,1955,376625
20210721,1234,1950,1960,1950,1955,87216
20210721,1235,1955,1960,1955,1955,66254
20210721,1236,1955,1960,1955,1955,49826
20210721,1237,1955,1960,1950,1950,36974
20210721,1238,1950,1955,1950,1955,125046
20210721,1239,1960,1960,1955,1955,14572
20210721,1240,1955,1960,1955,1960,6368
20210721,1241,1960,1960,1955,1960,4632
20210721,1242,1955,1960,1955,1960,81618
20210721,1243,1955,1960,1955,1955,37062
20210721,1244,1955,1960,1955,1960,5654
20210721,1245,1960,1960,1955,1955,10233
20210721,1246,1955,1960,1955,1960,12101
20210721,1247,1955,1960,1955,1960,2732
20210721,1248,1955,1960,1955,1955,15005
20210721,1249,1955,1960,1955,1955,16012
20210721,1250,1955,1960,1955,1955,306297
20210721,1251,1955,1960,1955,1955,29416
20210721,1252,1960,1960,1955,1960,5285
20210721,1253,1955,1960,1955,1960,107883
20210721,1254,1955,1960,1955,1955,26898
20210721,1255,1955,1960,1950,1955,716485
20210721,1256,1955,1955,1950,1955,83932
20210721,1257,1955,1960,1950,1955,163820
20210721,1258,1955,1960,1950,1950,57356
20210721,1259,1955,1960,1950,1955,126009
20210721,1300,1955,1960,1950,1955,155323
20210721,1301,1955,1955,1950,1950,35651
20210721,1302,1950,1955,1950,1950,24496
20210721,1303,1950,1955,1950,1950,86280
20210721,1304,1950,1955,1950,1950,706282
20210721,1305,1950,1955,1945,1945,1818613
20210721,1306,1945,1950,1945,1945,81605
20210721,1307,1945,1950,1945,1945,78425
20210721,1308,1945,1955,1945,1955,1153544
20210721,1309,1950,1955,1945,1950,229533
20210721,1310,1950,1950,1945,1950,51095
20210721,1311,1945,1950,1945,1945,37802
20210721,1312,1945,1950,1945,1950,15847
20210721,1313,1945,1955,1945,1950,497404
20210721,1314,1950,1955,1950,1955,1130102
20210721,1315,1955,1955,1950,1950,21297
20210721,1316,1950,1955,1950,1955,8390
20210721,1317,1950,1955,1950,1950,84441
20210721,1318,1955,1955,1945,1950,622166
20210721,1319,1950,1955,1950,1950,9724
20210721,1320,1950,1955,1950,1950,392
20210721,1321,1950,1955,1950,1950,1078
20210721,1322,1950,1955,1950,1950,7091
20210721,1323,1955,1955,1950,1950,4631
20210721,1324,1955,1955,1950,1955,31615
20210721,1325,1955,1955,1950,1955,4426
20210721,1326,1955,1955,1950,1955,18672
20210721,1327,1955,1960,1955,1955,1566523
20210721,1328,1960,1960,1955,1960,101188
20210721,1329,1955,1960,1955,1960,3478
20210721,1330,1960,1960,1955,1955,64949
20210721,1331,1960,1960,1955,1955,14082
20210721,1332,1955,1960,1955,1955,13077
20210721,1333,1960,1960,1955,1960,1657388
20210721,1334,1960,1960,1955,1955,4507
20210721,1335,1960,1960,1955,1955,9957
20210721,1336,1955,1960,1955,1960,6110
20210721,1337,1960,1965,1955,1960,2698591
20210721,1338,1960,1960,1955,1960,1576373
20210721,1339,1960,1960,1955,1960,458797
20210721,1340,1960,1960,1955,1960,16968
20210721,1341,1955,1960,1955,1960,42834
20210721,1342,1960,1960,1955,1960,56254
20210721,1343,1960,1960,1955,1960,26960
20210721,1344,1955,1960,1955,1960,1483
20210721,1345,1955,1960,1955,1955,29948
20210721,1346,1960,1960,1955,1955,653512
20210721,1347,1955,1960,1955,1955,1764
20210721,1348,1955,1960,1955,1960,4742
20210721,1349,1955,1960,1955,1960,29459
20210721,1350,1960,1960,1955,1955,30799
20210721,1351,1960,1965,1955,1960,1875110
20210721,1352,1965,1965,1960,1960,32149
20210721,1353,1960,1965,1960,1965,21732
20210721,1354,1960,1965,1960,1960,44959
20210721,1355,1960,1965,1960,1960,29400
20210721,1356,1965,1965,1960,1965,19069
20210721,1357,1960,1965,1960,1960,10582
20210721,1358,1960,1965,1960,1960,52844
20210721,1359,1965,1965,1960,1960,12461
20210721,1400,1960,1965,1960,1960,29269
20210721,1401,1965,1965,1960,1960,61563
20210721,1402,1960,1965,1955,1960,1352184
20210721,1403,1960,1965,1955,1960,760683
20210721,1404,1955,1960,1955,1960,51473
20210721,1405,1960,1960,1955,1960,3399
20210721,1406,1960,1960,1955,1960,92121
20210721,1407,1955,1960,1955,1955,491557
20210721,1408,1955,1960,1955,1960,10266
20210721,1409,1960,1960,1955,1955,40861
20210721,1410,1955,1960,1955,1955,290934
20210721,1411,1960,1960,1955,1955,30867
20210721,1412,1960,1960,1955,1960,3058
20210721,1413,1960,1960,1955,1955,36578
20210721,1414,1955,1960,1955,1955,17878
20210721,1415,1960,1960,1955,1955,2028
20210721,1416,1960,1960,1955,1960,319009
20210721,1417,1960,1960,1955,1955,141413
20210721,1418,1960,1960,1955,1960,199871
20210721,1419,1955,1960,1955,1960,444350
20210721,1420,1955,1960,1955,1960,27629
20210721,1421,1960,1960,1955,1955,146908
20210721,1422,1960,1960,1955,1955,6051
20210721,1423,1955,1960,1955,1955,31621
20210721,1424,1955,1960,1955,1955,35403
20210721,1425,1955,1960,1955,1960,3833
20210721,1426,1955,1960,1955,1960,232777
20210721,1427,1955,1960,1955,1955,203152
20210721,1428,1955,1960,1950,1950,2768356
20210721,1429,1955,1955,1950,1950,123102
20210721,1430,1950,1955,1950,1955,29290
20210721,1431,1955,1955,1950,1955,2174
20210721,1432,1955,1955,1950,1950,271023
20210721,1433,1955,1955,1950,1955,62002
20210721,1434,1950,1955,1950,1955,123047
20210721,1435,1955,1960,1950,1960,1513775
20210721,1436,1960,1960,1955,1960,25533
20210721,1437,1960,1960,1955,1955,9597
20210721,1438,1955,1960,1955,1960,20305
20210721,1439,1960,1960,1955,1955,61466
20210721,1440,1955,1960,1955,1955,148518
20210721,1441,1960,1960,1955,1960,1159118
20210721,1442,1960,1960,1955,1955,164124
20210721,1443,1960,1960,1955,1960,13917
20210721,1444,1960,1960,1955,1960,32028
20210721,1445,1960,1960,1955,1955,3636
20210721,1446,1960,1960,1955,1960,11779
20210721,1447,1960,1960,1955,1960,11103
20210721,1448,1960,1960,1955,1960,2664
20210721,1449,1960,1960,1955,1955,12695
20210721,1450,1955,1960,1955,1960,27912
20210721,1451,1955,1960,1955,1955,28113
20210721,1452,1960,1960,1955,1960,1089190
20210721,1453,1960,1960,1955,1960,1180324
20210721,1454,1960,1960,1955,1960,574777
20210721,1455,1960,1965,1955,1960,1703550
20210721,1456,1960,1965,1960,1960,1209655
20210721,1457,1960,1965,1955,1960,3110486
20210721,1458,1955,1960,1955,1960,1321835
20210721,1459,1960,1965,1955,1960,538373
20210721,1500,1960,1960,1955,1960,100857
20210721,1501,1960,1965,1955,1965,705318
20210721,1502,1960,1965,1955,1960,104724
20210721,1503,1960,1960,1955,1960,24466
20210721,1504,1960,1960,1955,1960,37600
20210721,1505,1960,1960,1955,1955,2059243
20210721,1506,1955,1960,1955,1960,44245
20210721,1507,1960,1965,1955,1960,789298
20210721,1508,1960,1960,1955,1955,952135
20210721,1509,1955,1960,1955,1960,12771
20210721,1510,1955,1960,1955,1955,38939
20210721,1511,1955,1960,1955,1960,347659
20210721,1512,1960,1960,1955,1955,91577
20210721,1513,1955,1960,1955,1960,63930
20210721,1514,1960,1960,1955,1960,62420
20210721,1515,1960,1960,1955,1960,60489
20210721,1516,1960,1960,1955,1955,29826
20210721,1517,1955,1960,1955,1955,101214
20210721,1518,1955,1960,1955,1955,69392
20210721,1519,1960,1960,1955,1955,19658
20210721,1520,1960,1960,1955,1960,117582
20210721,1530,1965,1965,1965,1965,3104699