날짜,시간,시가,고가,저가,종가,거래량
20210420,0901,1950,1955,1945,1950,5874814
20210420,0902,1950,1950,1940,1945,5162510
20210420,0903,1945,1945,1940,1940,378393
20210420,0904,1940,1945,1940,1940,224954
20210420,0905,1945,1945,1940,1945,237854
20210420,0906,1945,1945,1940,1940,4900010
20210420,0907,1940,1945,1935,1940,2155876
20210420,0908,1940,1940,1935,1935,188105
20210420,0909,1940,1940,1935,1940,204646
20210420,0910,1935,1940,1935,1940,219591
20210420,0911,1940,1945,1935,1940,871299
20210420,0912,1940,1945,1940,1940,217723
20210420,0913,1940,1945,1935,1940,2422182
20210420,0914,1945,1945,1935,1940,269270
20210420,0915,1935,1940,1935,1940,83286
20210420,0916,1940,1945,1935,1945,856739
20210420,0917,1945,1945,1940,1945,14090
20210420,0918,1940,1945,1940,1945,169257
20210420,0919,1945,1945,1935,1940,1218536
20210420,0920,1945,1945,1940,1945,41988
20210420,0921,1945,1945,1940,1945,40069
20210420,0922,1940,1945,1940,1945,38317
20210420,0923,1945,1945,1940,1945,32877
20210420,0924,1945,1950,1940,1950,3313638
20210420,0925,1945,1950,1940,1945,2312138
20210420,0926,1945,1950,1940,1945,268584
20210420,0927,1940,1945,1940,1945,23080
20210420,0928,1940,1945,1940,1945,25908
20210420,0929,1945,1945,1940,1945,54918
20210420,0930,1945,1950,1940,1945,1122904
20210420,0931,1950,1950,1940,1945,69947
20210420,0932,1945,1945,1940,1940,52225
20210420,0933,1940,1945,1935,1940,3107591
20210420,0934,1940,1945,1935,1935,432967
20210420,0935,1940,1940,1935,1935,98510
20210420,0936,1940,1940,1935,1935,85166
20210420,0937,1940,1940,1930,1935,6204012
20210420,0938,1930,1940,1930,1940,2243445
20210420,0939,1940,1940,1930,1930,1180526
20210420,0940,1930,1935,1930,1930,702376
20210420,0941,1935,1935,1930,1935,60155
20210420,0942,1935,1940,1930,1935,314449
20210420,0943,1935,1940,1930,1935,801318
20210420,0944,1930,1935,1930,1935,85001
20210420,0945,1935,1935,1930,1935,21497
20210420,0946,1935,1935,1930,1935,639704
20210420,0947,1935,1935,1930,1935,22643
20210420,0948,1935,1935,1930,1935,124120
20210420,0949,1935,1935,1930,1930,63900
20210420,0950,1935,1935,1930,1935,52464
20210420,0951,1935,1935,1930,1935,64994
20210420,0952,1930,1935,1930,1935,17820
20210420,0953,1935,1935,1930,1930,49626
20210420,0954,1935,1935,1930,1930,29802
20210420,0955,1935,1935,1930,1935,78768
20210420,0956,1930,1940,1930,1940,1576354
20210420,0957,1935,1940,1935,1935,71850
20210420,0958,1935,1940,1935,1935,1017349
20210420,0959,1940,1940,1935,1940,742907
20210420,1000,1940,1940,1935,1935,54096
20210420,1001,1935,1940,1930,1935,1389283
20210420,1002,1935,1935,1930,1930,87817
20210420,1003,1935,1935,1930,1935,11707
20210420,1004,1930,1935,1930,1935,14942
20210420,1005,1935,1935,1930,1930,119612
20210420,1006,1935,1935,1930,1935,139492
20210420,1007,1935,1935,1930,1935,87225
20210420,1008,1930,1935,1930,1935,6186
20210420,1009,1930,1935,1930,1935,72043
20210420,1010,1935,1935,1930,1930,236025
20210420,1011,1930,1935,1930,1930,30021
20210420,1012,1935,1935,1930,1935,86526
20210420,1013,1935,1935,1930,1935,47060
20210420,1014,1935,1935,1930,1930,16205
20210420,1015,1930,1935,1930,1935,49104
20210420,1016,1935,1935,1930,1930,32752
20210420,1017,1930,1935,1925,1930,5027810
20210420,1018,1925,1930,1925,1930,644883
20210420,1019,1925,1930,1925,1930,78966
20210420,1020,1925,1935,1925,1930,1003748
20210420,1021,1930,1930,1925,1930,142693
20210420,1022,1930,1930,1925,1925,179261
20210420,1023,1930,1930,1925,1930,29775
20210420,1024,1930,1930,1925,1925,162591
20210420,1025,1925,1935,1925,1930,615755
20210420,1026,1930,1930,1925,1930,117344
20210420,1027,1930,1930,1925,1925,53515
20210420,1028,1930,1930,1925,1930,19953
20210420,1029,1930,1930,1925,1925,10302
20210420,1030,1930,1930,1925,1930,38912
20210420,1031,1925,1930,1925,1930,51170
20210420,1032,1925,1930,1925,1930,1460555
20210420,1033,1930,1930,1920,1925,5349540
20210420,1034,1925,1930,1920,1925,284408
20210420,1035,1925,1930,1920,1925,582771
20210420,1036,1930,1930,1920,1925,578432
20210420,1037,1925,1930,1925,1930,48735
20210420,1038,1925,1930,1920,1925,820044
20210420,1039,1930,1930,1920,1925,118207
20210420,1040,1930,1930,1925,1930,76012
20210420,1041,1925,1930,1925,1930,16754
20210420,1042,1930,1930,1925,1930,132853
20210420,1043,1925,1930,1925,1925,150846
20210420,1044,1930,1930,1925,1930,33634
20210420,1045,1930,1935,1925,1925,1656153
20210420,1046,1930,1930,1925,1925,62125
20210420,1047,1930,1930,1925,1930,74452
20210420,1048,1930,1930,1925,1930,106374
20210420,1049,1930,1930,1925,1925,42067
20210420,1050,1925,1930,1925,1930,20422
20210420,1051,1925,1930,1920,1930,3219891
20210420,1052,1925,1930,1920,1925,1611451
20210420,1053,1925,1930,1920,1925,523877
20210420,1054,1925,1930,1920,1925,196170
20210420,1055,1925,1925,1920,1925,83476
20210420,1056,1925,1930,1920,1925,869940
20210420,1057,1930,1930,1920,1920,523319
20210420,1058,1925,1925,1920,1920,49860
20210420,1059,1920,1925,1920,1925,33054
20210420,1100,1925,1925,1920,1920,72604
20210420,1101,1925,1925,1920,1925,488645
20210420,1102,1925,1925,1920,1925,51615
20210420,1103,1920,1930,1920,1930,385909
20210420,1104,1930,1930,1925,1930,6069
20210420,1105,1930,1930,1925,1930,65082
20210420,1106,1930,1930,1925,1925,8138
20210420,1107,1930,1930,1925,1925,219620
20210420,1108,1930,1930,1925,1930,17046
20210420,1109,1925,1930,1925,1930,68058
20210420,1110,1930,1930,1925,1930,549
20210420,1111,1930,1930,1925,1925,4636
20210420,1112,1930,1935,1925,1935,1965185
20210420,1113,1930,1935,1930,1935,582490
20210420,1114,1935,1935,1930,1935,1959
20210420,1115,1930,1935,1930,1935,10483
20210420,1116,1935,1935,1930,1935,11052
20210420,1117,1930,1935,1930,1930,62655
20210420,1118,1935,1935,1930,1935,22890
20210420,1119,1935,1935,1930,1930,479
20210420,1120,1935,1935,1930,1935,56933
20210420,1121,1935,1935,1930,1935,1518
20210420,1122,1935,1935,1930,1930,65994
20210420,1123,1930,1935,1930,1930,34602
20210420,1124,1935,1935,1930,1935,354762
20210420,1125,1930,1935,1930,1930,1303733
20210420,1126,1925,1935,1925,1930,292571
20210420,1127,1935,1935,1925,1930,291876
20210420,1128,1930,1935,1930,1935,94376
20210420,1129,1935,1935,1930,1930,20629
20210420,1130,1930,1935,1930,1935,39589
20210420,1131,1935,1935,1930,1930,10853
20210420,1132,1935,1935,1930,1930,7236
20210420,1133,1930,1935,1930,1930,11645
20210420,1134,1935,1935,1930,1930,4502
20210420,1135,1935,1935,1930,1930,1572
20210420,1136,1935,1935,1930,1930,41718
20210420,1137,1935,1935,1930,1935,23520
20210420,1138,1935,1935,1930,1930,58803
20210420,1139,1930,1935,1925,1930,1441502
20210420,1140,1930,1935,1930,1930,28523
20210420,1141,1935,1935,1930,1930,22772
20210420,1142,1935,1935,1930,1935,67727
20210420,1143,1930,1935,1930,1930,67596
20210420,1144,1935,1935,1930,1930,43600
20210420,1145,1935,1935,1930,1935,12625
20210420,1146,1930,1935,1925,1925,265908
20210420,1147,1925,1930,1925,1930,23430
20210420,1148,1930,1930,1925,1930,400442
20210420,1149,1930,1935,1925,1930,42698
20210420,1150,1930,1930,1925,1925,13542
20210420,1151,1930,1930,1925,1930,40414
20210420,1152,1925,1930,1925,1930,45679
20210420,1153,1930,1930,1925,1930,48311
20210420,1154,1930,1930,1925,1930,28173
20210420,1155,1930,1930,1925,1930,9858
20210420,1156,1925,1930,1925,1930,552663
20210420,1157,1925,1935,1925,1930,735214
20210420,1158,1930,1935,1925,1930,165841
20210420,1159,1930,1935,1925,1930,84061
20210420,1200,1935,1935,1930,1935,17543
20210420,1201,1935,1935,1930,1935,166195
20210420,1202,1935,1935,1930,1935,182670
20210420,1203,1935,1935,1930,1935,109240
20210420,1204,1930,1935,1930,1935,17812
20210420,1205,1930,1935,1930,1935,1039
20210420,1206,1930,1935,1930,1930,6702
20210420,1207,1930,1935,1930,1930,13300
20210420,1208,1930,1935,1930,1930,34222
20210420,1209,1935,1935,1930,1935,8388
20210420,1210,1930,1935,1930,1930,1075592
20210420,1211,1930,1930,1925,1930,136369
20210420,1212,1925,1930,1925,1925,47489
20210420,1213,1925,1930,1925,1930,33466
20210420,1214,1925,1930,1925,1930,35828
20210420,1215,1925,1930,1925,1925,23049
20210420,1216,1925,1930,1920,1925,2795918
20210420,1217,1925,1925,1920,1925,87520
20210420,1218,1920,1925,1920,1920,82154
20210420,1219,1925,1925,1920,1925,24948
20210420,1220,1925,1925,1920,1925,34738
20210420,1221,1920,1925,1920,1925,30007
20210420,1222,1925,1925,1920,1925,33688
20210420,1223,1920,1925,1920,1925,51068
20210420,1224,1925,1925,1920,1925,69032
20210420,1225,1925,1925,1920,1925,18054
20210420,1226,1920,1925,1915,1920,6970168
20210420,1227,1920,1920,1915,1915,197119
20210420,1228,1915,1920,1915,1920,166365
20210420,1229,1920,1920,1915,1920,98514
20210420,1230,1915,1920,1915,1920,114349
20210420,1231,1920,1920,1915,1920,2476994
20210420,1232,1920,1920,1915,1920,1867870
20210420,1233,1920,1920,1915,1920,111286
20210420,1234,1920,1920,1915,1920,120886
20210420,1235,1920,1920,1915,1920,127135
20210420,1236,1920,1920,1915,1915,172174
20210420,1237,1915,1920,1915,1915,81637
20210420,1238,1920,1920,1915,1920,86331
20210420,1239,1915,1920,1915,1920,89899
20210420,1240,1920,1920,1915,1920,85664
20210420,1241,1920,1920,1915,1915,57994
20210420,1242,1920,1920,1915,1920,104468
20210420,1243,1920,1920,1915,1920,120674
20210420,1244,1920,1920,1915,1920,125074
20210420,1245,1920,1925,1915,1925,2369697
20210420,1246,1925,1925,1915,1915,730197
20210420,1247,1920,1920,1915,1920,167173
20210420,1248,1920,1920,1915,1920,189981
20210420,1249,1920,1920,1915,1920,115987
20210420,1250,1920,1920,1915,1920,91661
20210420,1251,1920,1920,1915,1920,63628
20210420,1252,1915,1920,1915,1920,21851
20210420,1253,1920,1920,1915,1920,139324
20210420,1254,1920,1920,1915,1920,38486
20210420,1255,1915,1920,1915,1920,144697
20210420,1256,1920,1920,1915,1915,49634
20210420,1257,1920,1920,1915,1915,285138
20210420,1258,1920,1920,1915,1920,22305
20210420,1259,1920,1925,1915,1920,1476881
20210420,1300,1920,1925,1920,1920,751825
20210420,1301,1925,1925,1915,1920,131606
20210420,1302,1915,1920,1915,1920,67601
20210420,1303,1915,1925,1915,1925,464911
20210420,1304,1925,1925,1915,1920,945364
20210420,1305,1925,1925,1920,1925,31329
20210420,1306,1925,1925,1920,1920,235261
20210420,1307,1925,1925,1920,1925,9630
20210420,1308,1925,1925,1920,1925,1210670
20210420,1309,1925,1925,1920,1920,14976
20210420,1310,1920,1925,1920,1920,4037
20210420,1311,1925,1930,1920,1925,3507696
20210420,1312,1925,1930,1920,1925,88576
20210420,1313,1925,1930,1925,1930,388837
20210420,1314,1925,1930,1920,1925,733613
20210420,1315,1925,1930,1920,1925,415765
20210420,1316,1925,1930,1920,1925,66052
20210420,1317,1925,1925,1920,1920,25401
20210420,1318,1920,1925,1920,1925,48558
20210420,1319,1925,1925,1920,1925,41150
20210420,1320,1925,1925,1920,1925,4484
20210420,1321,1925,1925,1920,1920,33329
20210420,1322,1925,1925,1920,1920,6246
20210420,1323,1925,1925,1920,1925,51883
20210420,1324,1925,1925,1920,1925,18207
20210420,1325,1925,1925,1920,1925,34634
20210420,1326,1920,1925,1920,1925,7983
20210420,1327,1925,1925,1920,1920,8914
20210420,1328,1925,1925,1920,1920,22573
20210420,1329,1920,1925,1920,1920,18870
20210420,1330,1925,1925,1920,1925,14883
20210420,1331,1925,1925,1920,1925,7097
20210420,1332,1925,1925,1920,1920,3956
20210420,1333,1925,1925,1920,1925,4826
20210420,1334,1925,1925,1920,1925,8528
20210420,1335,1925,1925,1920,1925,9775
20210420,1336,1925,1925,1920,1925,9084
20210420,1337,1925,1930,1920,1925,868465
20210420,1338,1925,1930,1920,1925,117129
20210420,1339,1925,1930,1925,1930,2176
20210420,1340,1930,1930,1925,1930,16214
20210420,1341,1930,1930,1925,1930,11315
20210420,1342,1925,1935,1925,1930,2982097
20210420,1343,1930,1930,1925,1930,95525
20210420,1344,1930,1930,1925,1930,54166
20210420,1345,1925,1935,1925,1930,1459741
20210420,1346,1935,1935,1925,1930,955548
20210420,1347,1935,1935,1925,1925,83254
20210420,1348,1930,1935,1925,1930,907087
20210420,1349,1930,1935,1925,1930,630923
20210420,1350,1930,1930,1925,1925,6289
20210420,1351,1925,1930,1925,1930,17960
20210420,1352,1930,1930,1925,1930,53429
20210420,1353,1930,1935,1925,1930,755864
20210420,1354,1930,1930,1925,1930,14523
20210420,1355,1930,1935,1925,1930,237419
20210420,1356,1930,1930,1925,1930,61372
20210420,1357,1930,1930,1925,1930,93885
20210420,1358,1930,1930,1925,1930,6427
20210420,1359,1925,1930,1925,1925,3627
20210420,1400,1930,1930,1925,1930,17857
20210420,1401,1930,1930,1925,1930,1313
20210420,1402,1930,1930,1925,1930,28031
20210420,1403,1925,1930,1925,1925,360094
20210420,1404,1930,1930,1925,1925,11706
20210420,1405,1930,1930,1925,1925,33318
20210420,1406,1925,1930,1920,1925,1627547
20210420,1407,1925,1930,1920,1930,762122
20210420,1408,1930,1930,1920,1925,13600
20210420,1409,1925,1925,1920,1925,70486
20210420,1410,1925,1930,1920,1925,270715
20210420,1411,1925,1930,1920,1925,83459
20210420,1412,1925,1925,1920,1925,24199
20210420,1413,1920,1925,1920,1925,14880
20210420,1414,1920,1930,1920,1930,153860
20210420,1415,1930,1930,1925,1930,7511
20210420,1416,1930,1930,1925,1925,9139
20210420,1417,1925,1930,1925,1925,139024
20210420,1418,1920,1925,1920,1925,970
20210420,1419,1925,1925,1920,1925,68847
20210420,1420,1925,1930,1920,1925,810116
20210420,1421,1930,1930,1920,1925,241099
20210420,1422,1930,1930,1925,1930,15351
20210420,1423,1930,1930,1920,1925,511390
20210420,1424,1925,1930,1925,1925,3239
20210420,1425,1930,1930,1925,1925,10112
20210420,1426,1930,1930,1925,1930,1146
20210420,1427,1930,1930,1925,1925,1067
20210420,1428,1930,1930,1925,1930,565211
20210420,1429,1925,1930,1920,1925,85284
20210420,1430,1925,1925,1920,1920,9281
20210420,1431,1925,1925,1920,1925,2126
20210420,1432,1925,1925,1920,1925,5410
20210420,1433,1925,1925,1920,1925,8469
20210420,1434,1925,1925,1920,1925,4430
20210420,1435,1925,1925,1920,1925,3934
20210420,1436,1925,1925,1920,1920,16254
20210420,1437,1925,1925,1920,1925,6442
20210420,1438,1925,1925,1920,1920,4590
20210420,1439,1920,1925,1920,1925,26736
20210420,1440,1925,1925,1920,1925,383654
20210420,1441,1925,1925,1920,1920,80879
20210420,1442,1925,1925,1920,1925,42935
20210420,1443,1925,1925,1920,1920,6737
20210420,1444,1925,1925,1920,1925,70913
20210420,1445,1925,1925,1920,1925,31679
20210420,1446,1925,1925,1920,1925,5944
20210420,1447,1925,1925,1920,1925,68204
20210420,1448,1925,1925,1920,1925,8955
20210420,1449,1925,1925,1920,1925,27106
20210420,1450,1925,1925,1920,1925,134983
20210420,1451,1925,1925,1920,1920,7636
20210420,1452,1920,1925,1920,1925,16266
20210420,1453,1925,1925,1920,1920,19902
20210420,1454,1925,1925,1920,1925,93341
20210420,1455,1920,1925,1920,1925,3555
20210420,1456,1920,1925,1920,1925,20135
20210420,1457,1925,1925,1920,1925,58672
20210420,1458,1925,1925,1915,1920,4634501
20210420,1459,1920,1925,1915,1920,355026
20210420,1500,1920,1925,1915,1915,540060
20210420,1501,1920,1920,1915,1920,136732
20210420,1502,1920,1920,1915,1920,147354
20210420,1503,1920,1925,1915,1920,1045194
20210420,1504,1920,1920,1915,1920,279523
20210420,1505,1920,1920,1915,1920,87598
20210420,1506,1920,1920,1915,1915,202365
20210420,1507,1920,1920,1915,1920,48056
20210420,1508,1920,1920,1915,1920,146919
20210420,1509,1920,1920,1915,1920,108928
20210420,1510,1920,1920,1915,1920,89405
20210420,1511,1920,1920,1915,1920,53558
20210420,1512,1915,1920,1915,1920,100780
20210420,1513,1920,1920,1915,1920,75789
20210420,1514,1920,1920,1915,1915,40765
20210420,1515,1920,1920,1915,1920,297992
20210420,1516,1920,1920,1915,1920,206381
20210420,1517,1915,1920,1915,1920,56468
20210420,1518,1915,1920,1915,1915,238548
20210420,1519,1920,1920,1915,1920,396848
20210420,1520,1920,1920,1915,1920,493550
20210420,1530,1920,1920,1920,1920,3104063