날짜,시간,시가,고가,저가,종가,거래량
20210714,0901,1900,1905,1895,1900,7698573
20210714,0902,1900,1905,1900,1900,1072672
20210714,0903,1900,1910,1900,1905,4038074
20210714,0904,1905,1905,1900,1905,221332
20210714,0905,1905,1905,1900,1900,290385
20210714,0906,1905,1905,1900,1905,272195
20210714,0907,1905,1905,1900,1905,570486
20210714,0908,1905,1905,1900,1905,1823306
20210714,0909,1905,1905,1895,1900,2006845
20210714,0910,1905,1905,1900,1905,585873
20210714,0911,1905,1905,1900,1905,52602
20210714,0912,1905,1910,1905,1910,3691757
20210714,0913,1910,1910,1905,1910,247100
20210714,0914,1910,1910,1905,1905,152532
20210714,0915,1905,1910,1905,1910,127530
20210714,0916,1905,1910,1905,1910,89081
20210714,0917,1910,1910,1905,1905,117883
20210714,0918,1905,1910,1905,1910,44454
20210714,0919,1905,1910,1905,1905,287284
20210714,0920,1910,1910,1905,1910,235688
20210714,0921,1910,1910,1905,1905,118442
20210714,0922,1905,1910,1905,1905,91998
20210714,0923,1910,1910,1905,1910,567848
20210714,0924,1910,1910,1905,1905,337593
20210714,0925,1905,1910,1905,1905,157526
20210714,0926,1910,1910,1905,1905,112263
20210714,0927,1905,1910,1905,1905,216602
20210714,0928,1910,1910,1905,1905,118529
20210714,0929,1905,1910,1900,1900,2983891
20210714,0930,1905,1905,1900,1905,114581
20210714,0931,1900,1905,1900,1905,25701
20210714,0932,1905,1905,1900,1905,209267
20210714,0933,1905,1905,1900,1900,301106
20210714,0934,1900,1905,1900,1905,223237
20210714,0935,1900,1905,1900,1900,73183
20210714,0936,1900,1905,1900,1900,288086
20210714,0937,1900,1905,1900,1900,71698
20210714,0938,1900,1905,1900,1905,106808
20210714,0939,1905,1905,1900,1905,44004
20210714,0940,1905,1910,1900,1905,3340128
20210714,0941,1905,1910,1905,1910,1011012
20210714,0942,1910,1910,1905,1905,793889
20210714,0943,1905,1910,1900,1905,1099410
20210714,0944,1905,1910,1900,1905,132777
20210714,0945,1905,1905,1900,1905,167906
20210714,0946,1900,1905,1900,1900,127511
20210714,0947,1905,1905,1900,1905,18048
20210714,0948,1900,1905,1900,1900,19205
20210714,0949,1905,1905,1900,1900,62982
20210714,0950,1900,1905,1900,1905,346251
20210714,0951,1900,1905,1895,1900,3156360
20210714,0952,1895,1900,1890,1895,2626680
20210714,0953,1895,1895,1890,1890,436094
20210714,0954,1895,1895,1890,1895,65611
20210714,0955,1895,1895,1890,1895,211992
20210714,0956,1895,1895,1890,1895,202456
20210714,0957,1895,1895,1890,1895,218787
20210714,0958,1895,1895,1890,1890,103680
20210714,0959,1890,1895,1885,1890,5621123
20210714,1000,1895,1895,1890,1890,146777
20210714,1001,1890,1895,1890,1895,100945
20210714,1002,1895,1895,1890,1890,26056
20210714,1003,1895,1895,1890,1895,134768
20210714,1004,1890,1895,1890,1895,59297
20210714,1005,1895,1895,1890,1895,235042
20210714,1006,1890,1900,1890,1900,2840977
20210714,1007,1900,1900,1890,1895,565297
20210714,1008,1895,1895,1890,1895,141609
20210714,1009,1895,1895,1890,1895,288034
20210714,1010,1895,1900,1890,1900,343783
20210714,1011,1900,1900,1895,1900,257849
20210714,1012,1900,1900,1895,1900,12429
20210714,1013,1900,1900,1895,1900,31529
20210714,1014,1900,1900,1895,1900,30108
20210714,1015,1900,1900,1895,1900,18150
20210714,1016,1895,1900,1895,1900,772069
20210714,1017,1900,1900,1890,1890,538579
20210714,1018,1895,1900,1890,1900,292598
20210714,1019,1900,1900,1890,1895,255486
20210714,1020,1895,1895,1890,1895,22274
20210714,1021,1890,1895,1890,1895,6573
20210714,1022,1890,1895,1890,1895,22042
20210714,1023,1890,1895,1890,1895,4454
20210714,1024,1895,1895,1890,1890,8861
20210714,1025,1895,1895,1890,1895,197367
20210714,1026,1895,1900,1890,1895,787442
20210714,1027,1895,1895,1890,1895,8488
20210714,1028,1890,1895,1890,1890,36586
20210714,1029,1890,1895,1890,1895,32771
20210714,1030,1895,1895,1890,1890,19325
20210714,1031,1890,1895,1890,1890,52243
20210714,1032,1890,1900,1890,1895,835747
20210714,1033,1895,1900,1890,1890,372429
20210714,1034,1895,1900,1890,1890,97384
20210714,1035,1895,1895,1890,1895,29324
20210714,1036,1895,1895,1890,1895,202136
20210714,1037,1895,1895,1890,1895,8320
20210714,1038,1895,1895,1890,1895,57616
20210714,1039,1890,1895,1890,1890,9870
20210714,1040,1890,1895,1890,1895,2521
20210714,1041,1890,1895,1890,1895,624
20210714,1042,1895,1895,1890,1895,8290
20210714,1043,1895,1895,1890,1890,16420
20210714,1044,1895,1895,1890,1895,67453
20210714,1045,1895,1895,1890,1895,16207
20210714,1046,1895,1895,1890,1890,27556
20210714,1047,1895,1895,1890,1895,78582
20210714,1048,1895,1895,1890,1895,870492
20210714,1049,1900,1900,1890,1895,483906
20210714,1050,1895,1900,1890,1900,40500
20210714,1051,1900,1900,1895,1900,64584
20210714,1052,1900,1900,1895,1900,15729
20210714,1053,1895,1900,1890,1895,253224
20210714,1054,1895,1895,1890,1895,189988
20210714,1055,1895,1900,1895,1900,30893
20210714,1056,1895,1900,1890,1895,187227
20210714,1057,1900,1900,1895,1900,506253
20210714,1058,1900,1900,1895,1900,5492
20210714,1059,1900,1900,1895,1900,16257
20210714,1100,1900,1900,1895,1900,1354
20210714,1101,1900,1900,1895,1895,26919
20210714,1102,1895,1900,1895,1900,55148
20210714,1103,1900,1900,1895,1900,339310
20210714,1104,1895,1900,1895,1900,13220
20210714,1105,1900,1905,1895,1900,4569941
20210714,1106,1900,1900,1895,1900,28311
20210714,1107,1900,1900,1895,1900,9222
20210714,1108,1895,1900,1895,1900,5324
20210714,1109,1900,1900,1895,1900,165724
20210714,1110,1900,1900,1895,1900,115594
20210714,1111,1900,1900,1895,1900,564689
20210714,1112,1905,1905,1895,1900,271269
20210714,1113,1895,1900,1895,1900,8014
20210714,1114,1900,1900,1895,1900,4435
20210714,1115,1900,1900,1895,1895,5824
20210714,1116,1900,1900,1895,1900,201511
20210714,1117,1900,1900,1895,1895,14563
20210714,1118,1900,1900,1895,1900,5212
20210714,1119,1900,1900,1895,1900,2008696
20210714,1120,1895,1895,1890,1895,194177
20210714,1121,1890,1895,1890,1890,81241
20210714,1122,1895,1895,1890,1895,606891
20210714,1123,1900,1900,1890,1900,527032
20210714,1124,1900,1900,1890,1895,1126312
20210714,1125,1895,1900,1890,1900,314896
20210714,1126,1895,1900,1895,1895,503414
20210714,1127,1895,1900,1895,1900,78612
20210714,1128,1900,1900,1895,1900,8097
20210714,1129,1900,1900,1895,1900,73627
20210714,1130,1900,1900,1895,1895,97910
20210714,1131,1895,1900,1895,1895,122
20210714,1132,1900,1900,1895,1900,6618
20210714,1133,1900,1900,1895,1900,19838
20210714,1134,1900,1900,1895,1895,57351
20210714,1135,1895,1900,1895,1900,3561
20210714,1136,1895,1900,1895,1895,24970
20210714,1137,1895,1900,1895,1900,352
20210714,1138,1895,1900,1895,1900,21061
20210714,1139,1895,1900,1895,1900,8048
20210714,1140,1900,1900,1895,1900,26654
20210714,1141,1900,1900,1895,1895,9337
20210714,1142,1900,1900,1895,1895,11702
20210714,1143,1895,1900,1895,1895,653
20210714,1144,1900,1900,1895,1900,1168
20210714,1145,1895,1900,1895,1895,608682
20210714,1146,1895,1900,1890,1900,142662
20210714,1147,1895,1900,1895,1895,118386
20210714,1148,1895,1900,1895,1900,25108
20210714,1149,1900,1900,1895,1900,18294
20210714,1150,1895,1900,1890,1895,298295
20210714,1151,1890,1900,1890,1895,67351
20210714,1152,1895,1895,1890,1895,8900
20210714,1153,1895,1895,1890,1890,2204
20210714,1154,1895,1895,1890,1895,11458
20210714,1155,1895,1895,1890,1895,17402
20210714,1156,1890,1895,1890,1895,16579
20210714,1157,1890,1895,1890,1895,4628
20210714,1158,1895,1900,1890,1890,291028
20210714,1159,1895,1895,1890,1895,98727
20210714,1200,1895,1900,1890,1890,89221
20210714,1201,1895,1895,1890,1895,13437
20210714,1202,1895,1895,1890,1895,44978
20210714,1203,1890,1895,1890,1895,7096
20210714,1204,1890,1895,1890,1890,5637
20210714,1205,1895,1895,1890,1895,32478
20210714,1206,1895,1895,1890,1895,15237
20210714,1207,1895,1895,1890,1890,1907
20210714,1208,1895,1895,1890,1890,9418
20210714,1209,1895,1895,1890,1895,40594
20210714,1210,1895,1900,1890,1895,183355
20210714,1211,1895,1900,1890,1895,97840
20210714,1212,1890,1895,1890,1895,13677
20210714,1213,1895,1895,1890,1895,1348
20210714,1214,1895,1895,1890,1895,5776
20210714,1215,1895,1895,1890,1895,60689
20210714,1216,1895,1895,1890,1895,9635
20210714,1217,1890,1895,1890,1895,3830
20210714,1218,1895,1895,1890,1895,7248
20210714,1219,1895,1895,1890,1895,12239
20210714,1220,1890,1895,1890,1890,6666
20210714,1221,1890,1895,1890,1895,24039
20210714,1222,1895,1895,1890,1895,48618
20210714,1223,1895,1895,1890,1895,1250
20210714,1224,1895,1895,1890,1890,53030
20210714,1225,1890,1895,1890,1895,4726
20210714,1226,1890,1895,1890,1895,17053
20210714,1227,1890,1895,1890,1890,5376
20210714,1228,1895,1895,1890,1895,135
20210714,1229,1895,1895,1890,1895,20491
20210714,1230,1890,1895,1890,1895,2281
20210714,1231,1895,1895,1890,1895,9280
20210714,1232,1895,1895,1890,1895,2591
20210714,1233,1895,1895,1890,1890,33772
20210714,1234,1895,1895,1890,1895,4981
20210714,1235,1890,1895,1890,1890,1703
20210714,1236,1895,1895,1890,1895,7094
20210714,1237,1895,1895,1890,1895,23257
20210714,1238,1895,1895,1890,1895,75514
20210714,1239,1895,1895,1890,1895,234894
20210714,1240,1895,1900,1895,1895,838997
20210714,1241,1895,1900,1895,1895,10600
20210714,1242,1900,1900,1895,1900,3237
20210714,1243,1900,1900,1895,1895,115934
20210714,1244,1900,1900,1895,1895,343932
20210714,1245,1895,1895,1890,1895,22100
20210714,1246,1895,1900,1890,1900,118006
20210714,1247,1900,1900,1900,1900,177
20210714,1248,1900,1900,1895,1900,4207
20210714,1249,1900,1900,1895,1895,10520
20210714,1250,1895,1900,1895,1900,33
20210714,1251,1900,1900,1895,1900,6172
20210714,1252,1895,1900,1895,1900,5525
20210714,1253,1900,1900,1895,1900,5310
20210714,1254,1900,1900,1895,1900,4721
20210714,1255,1900,1900,1895,1900,1780
20210714,1256,1900,1900,1895,1900,2370
20210714,1257,1895,1900,1895,1900,7416
20210714,1258,1900,1900,1895,1900,1570
20210714,1259,1900,1900,1895,1900,9063
20210714,1300,1900,1900,1890,1895,837314
20210714,1301,1895,1900,1895,1895,73399
20210714,1302,1895,1900,1895,1895,2406
20210714,1303,1900,1900,1895,1900,69546
20210714,1304,1900,1900,1895,1895,17770
20210714,1305,1895,1900,1895,1895,2154
20210714,1306,1900,1900,1895,1895,11007
20210714,1307,1900,1900,1895,1900,5054
20210714,1308,1900,1900,1895,1900,36830
20210714,1309,1900,1900,1895,1895,54289
20210714,1310,1900,1900,1895,1900,4133
20210714,1311,1900,1900,1895,1900,7175
20210714,1312,1900,1900,1895,1900,269
20210714,1313,1900,1900,1895,1900,4546
20210714,1314,1895,1900,1895,1900,2447
20210714,1315,1900,1900,1895,1900,9022
20210714,1316,1900,1900,1895,1900,4283
20210714,1317,1900,1900,1895,1900,25363
20210714,1318,1900,1900,1895,1900,36740
20210714,1319,1900,1900,1895,1895,56721
20210714,1320,1900,1900,1895,1895,2162
20210714,1321,1900,1900,1895,1900,84914
20210714,1322,1900,1900,1895,1900,1978
20210714,1323,1900,1900,1895,1900,2071
20210714,1324,1900,1900,1895,1900,3327
20210714,1325,1900,1900,1895,1900,56218
20210714,1326,1900,1900,1895,1900,10418
20210714,1327,1900,1900,1895,1900,6696
20210714,1328,1900,1900,1895,1895,1233
20210714,1329,1900,1900,1895,1900,1548
20210714,1330,1900,1900,1895,1900,3580
20210714,1331,1900,1900,1895,1895,3226
20210714,1332,1895,1900,1895,1900,10511
20210714,1333,1895,1900,1895,1895,16039
20210714,1334,1900,1900,1900,1900,148142
20210714,1335,1895,1900,1895,1900,2223
20210714,1336,1895,1900,1895,1900,11986
20210714,1337,1895,1900,1895,1900,8288
20210714,1338,1900,1900,1895,1895,168549
20210714,1339,1900,1900,1895,1895,56161
20210714,1340,1895,1900,1895,1900,18315
20210714,1341,1895,1900,1895,1900,13911
20210714,1342,1895,1900,1895,1900,45395
20210714,1343,1900,1900,1895,1900,3316
20210714,1344,1900,1900,1895,1900,178724
20210714,1345,1900,1900,1895,1900,93666
20210714,1346,1900,1900,1895,1900,86650
20210714,1347,1900,1900,1895,1895,1449
20210714,1348,1895,1900,1895,1900,30602
20210714,1349,1895,1900,1895,1900,9215
20210714,1350,1900,1900,1895,1900,126
20210714,1351,1900,1900,1895,1900,51
20210714,1352,1895,1900,1895,1900,10698
20210714,1353,1895,1900,1895,1900,5996
20210714,1354,1900,1900,1895,1900,13233
20210714,1355,1900,1900,1895,1900,16688
20210714,1356,1895,1900,1895,1895,24433
20210714,1357,1895,1900,1895,1900,31261
20210714,1358,1900,1900,1895,1900,20218
20210714,1359,1895,1900,1895,1895,2990
20210714,1400,1900,1900,1895,1900,3318
20210714,1401,1895,1900,1895,1900,634
20210714,1402,1895,1900,1895,1900,7238
20210714,1403,1900,1900,1895,1900,7286
20210714,1404,1895,1900,1895,1895,13343
20210714,1405,1900,1900,1895,1895,10594
20210714,1406,1900,1900,1895,1900,30328
20210714,1407,1895,1900,1895,1900,56
20210714,1408,1900,1900,1895,1900,7467
20210714,1409,1895,1900,1895,1900,963
20210714,1410,1900,1900,1900,1900,5572
20210714,1411,1900,1900,1895,1895,9296
20210714,1412,1895,1900,1895,1895,3387
20210714,1413,1895,1900,1895,1900,19160
20210714,1414,1900,1900,1895,1900,16230
20210714,1415,1900,1900,1895,1900,19786
20210714,1416,1900,1900,1895,1895,18094
20210714,1417,1900,1900,1895,1895,23818
20210714,1418,1900,1900,1895,1895,22568
20210714,1419,1900,1900,1895,1900,5378
20210714,1420,1900,1900,1895,1895,1119
20210714,1421,1900,1900,1895,1895,20
20210714,1422,1900,1900,1895,1900,6047
20210714,1423,1895,1900,1895,1900,15334
20210714,1424,1895,1900,1895,1895,12360
20210714,1425,1900,1900,1895,1895,60123
20210714,1426,1900,1900,1895,1895,497695
20210714,1427,1895,1900,1890,1895,2358166
20210714,1428,1895,1895,1890,1895,13349
20210714,1429,1895,1895,1890,1895,9356
20210714,1430,1890,1895,1890,1895,45251
20210714,1431,1890,1895,1890,1895,20746
20210714,1432,1895,1895,1890,1895,51089
20210714,1433,1895,1895,1890,1895,30555
20210714,1434,1895,1900,1895,1895,1737078
20210714,1435,1900,1900,1890,1895,261802
20210714,1436,1895,1895,1890,1895,16035
20210714,1437,1895,1895,1890,1895,269101
20210714,1438,1895,1895,1890,1895,32168
20210714,1439,1890,1895,1890,1895,3254
20210714,1440,1895,1895,1890,1895,1770
20210714,1441,1895,1895,1890,1895,1498
20210714,1442,1895,1895,1890,1895,3526
20210714,1443,1895,1895,1890,1895,24869
20210714,1444,1895,1895,1890,1895,6291
20210714,1445,1890,1895,1890,1895,14364
20210714,1446,1895,1895,1890,1890,115665
20210714,1447,1895,1895,1890,1895,39204
20210714,1448,1890,1895,1890,1895,18853
20210714,1449,1895,1895,1890,1895,13243
20210714,1450,1895,1895,1890,1895,6064
20210714,1451,1895,1895,1890,1890,7372
20210714,1452,1895,1895,1890,1895,38306
20210714,1453,1895,1895,1890,1895,832652
20210714,1454,1895,1895,1890,1895,180829
20210714,1455,1895,1895,1890,1895,40690
20210714,1456,1895,1895,1890,1895,83700
20210714,1457,1895,1895,1890,1895,59685
20210714,1458,1895,1895,1890,1895,4016
20210714,1459,1890,1900,1890,1895,1042112
20210714,1500,1895,1900,1890,1900,1000439
20210714,1501,1895,1900,1895,1900,109576
20210714,1502,1900,1900,1890,1895,732534
20210714,1503,1895,1900,1890,1895,205066
20210714,1504,1895,1900,1895,1900,111422
20210714,1505,1900,1900,1895,1900,2569
20210714,1506,1900,1900,1895,1895,19108
20210714,1507,1895,1900,1895,1900,50397
20210714,1508,1900,1900,1895,1895,36289
20210714,1509,1895,1900,1895,1895,20592
20210714,1510,1900,1900,1895,1900,18476
20210714,1511,1900,1900,1895,1900,38493
20210714,1512,1895,1900,1895,1900,46280
20210714,1513,1900,1900,1895,1900,541274
20210714,1514,1895,1900,1895,1895,69877
20210714,1515,1895,1900,1895,1895,58684
20210714,1516,1895,1900,1895,1895,94367
20210714,1517,1895,1900,1895,1895,108735
20210714,1518,1900,1900,1895,1900,66158
20210714,1519,1900,1900,1895,1900,324952
20210714,1520,1900,1900,1895,1900,197561
20210714,1530,1895,1895,1895,1895,3141455