날짜,시간,시가,고가,저가,종가,거래량
20210722,0901,1935,1940,1930,1935,4091338
20210722,0902,1935,1935,1930,1935,508041
20210722,0903,1930,1935,1930,1935,909167
20210722,0904,1935,1935,1925,1930,5262199
20210722,0905,1930,1930,1925,1930,430133
20210722,0906,1925,1930,1925,1925,363012
20210722,0907,1925,1930,1925,1930,310100
20210722,0908,1930,1930,1925,1925,191176
20210722,0909,1925,1930,1925,1930,92402
20210722,0910,1930,1930,1925,1925,280075
20210722,0911,1930,1930,1925,1930,108494
20210722,0912,1930,1930,1925,1930,122072
20210722,0913,1930,1935,1925,1935,2677944
20210722,0914,1930,1935,1925,1930,962671
20210722,0915,1930,1930,1925,1925,3473820
20210722,0916,1925,1925,1920,1925,3116735
20210722,0917,1925,1925,1920,1920,249225
20210722,0918,1920,1925,1920,1925,1125523
20210722,0919,1925,1930,1920,1925,3182274
20210722,0920,1925,1925,1920,1925,339962
20210722,0921,1920,1925,1920,1925,286016
20210722,0922,1925,1925,1920,1925,899573
20210722,0923,1925,1930,1920,1925,2309664
20210722,0924,1925,1925,1920,1925,107684
20210722,0925,1925,1925,1920,1920,101580
20210722,0926,1925,1925,1920,1925,202927
20210722,0927,1920,1925,1920,1920,2054563
20210722,0928,1920,1925,1920,1920,177648
20210722,0929,1925,1925,1920,1920,65928
20210722,0930,1925,1925,1920,1925,19298
20210722,0931,1920,1925,1920,1925,323103
20210722,0932,1925,1925,1920,1925,109161
20210722,0933,1925,1925,1920,1925,99450
20210722,0934,1920,1925,1920,1925,93242
20210722,0935,1925,1925,1915,1920,4802077
20210722,0936,1920,1920,1915,1920,193543
20210722,0937,1920,1920,1915,1920,1228150
20210722,0938,1920,1925,1915,1920,960325
20210722,0939,1920,1925,1915,1920,988946
20210722,0940,1920,1925,1920,1925,131215
20210722,0941,1920,1925,1920,1925,86716
20210722,0942,1925,1925,1920,1920,56428
20210722,0943,1920,1925,1920,1925,2151825
20210722,0944,1925,1925,1920,1925,80708
20210722,0945,1925,1925,1920,1925,221315
20210722,0946,1920,1925,1920,1920,37162
20210722,0947,1925,1925,1920,1925,30241
20210722,0948,1920,1925,1920,1925,18995
20210722,0949,1920,1925,1920,1920,20236
20210722,0950,1920,1925,1920,1920,1349312
20210722,0951,1920,1920,1915,1920,1418315
20210722,0952,1920,1920,1915,1920,250660
20210722,0953,1920,1925,1920,1925,554008
20210722,0954,1920,1925,1920,1925,31372
20210722,0955,1925,1925,1920,1920,7152
20210722,0956,1925,1925,1920,1925,54681
20210722,0957,1920,1925,1920,1925,40071
20210722,0958,1925,1925,1920,1920,2789
20210722,0959,1920,1925,1920,1920,14502
20210722,1000,1920,1925,1920,1925,8899
20210722,1001,1925,1925,1920,1925,206452
20210722,1002,1925,1925,1920,1920,785
20210722,1003,1920,1925,1920,1920,2374987
20210722,1004,1920,1925,1920,1920,230604
20210722,1005,1920,1925,1920,1925,11052
20210722,1006,1925,1925,1920,1920,9185
20210722,1007,1925,1925,1920,1920,1614
20210722,1008,1925,1925,1920,1920,18682
20210722,1009,1925,1925,1920,1920,164416
20210722,1010,1925,1925,1920,1925,11961
20210722,1011,1925,1925,1915,1925,1284094
20210722,1012,1920,1920,1915,1915,450271
20210722,1013,1920,1920,1915,1920,40724
20210722,1014,1920,1920,1915,1920,53503
20210722,1015,1920,1920,1915,1915,102780
20210722,1016,1920,1920,1915,1915,79615
20210722,1017,1915,1920,1915,1915,74197
20210722,1018,1915,1920,1915,1920,141356
20210722,1019,1920,1920,1915,1915,729319
20210722,1020,1915,1920,1910,1915,6003330
20210722,1021,1915,1920,1910,1915,2082153
20210722,1022,1915,1920,1910,1915,503199
20210722,1023,1920,1920,1915,1915,531060
20210722,1024,1915,1920,1910,1915,792088
20210722,1025,1915,1920,1910,1915,1229774
20210722,1026,1920,1920,1910,1915,649778
20210722,1027,1915,1915,1910,1915,193791
20210722,1028,1915,1920,1915,1915,238829
20210722,1029,1915,1920,1915,1920,477230
20210722,1030,1920,1920,1915,1920,62065
20210722,1031,1915,1920,1915,1920,117395
20210722,1032,1915,1920,1915,1915,9618
20210722,1033,1920,1920,1915,1920,45586
20210722,1034,1915,1920,1915,1920,12752
20210722,1035,1915,1920,1915,1915,32014
20210722,1036,1915,1920,1915,1915,540557
20210722,1037,1915,1920,1915,1920,2144159
20210722,1038,1915,1920,1915,1920,17226
20210722,1039,1920,1920,1915,1915,30547
20210722,1040,1915,1920,1915,1920,4317
20210722,1041,1920,1920,1915,1920,217686
20210722,1042,1915,1920,1910,1915,913704
20210722,1043,1915,1915,1910,1915,81617
20210722,1044,1915,1915,1910,1915,62523
20210722,1045,1915,1915,1910,1910,63528
20210722,1046,1915,1915,1910,1915,84058
20210722,1047,1915,1915,1910,1915,58391
20210722,1048,1915,1915,1910,1915,22807
20210722,1049,1915,1915,1910,1915,71588
20210722,1050,1910,1915,1910,1915,33268
20210722,1051,1915,1915,1910,1915,89667
20210722,1052,1915,1915,1910,1915,56000
20210722,1053,1910,1915,1910,1915,76165
20210722,1054,1915,1915,1910,1915,104584
20210722,1055,1915,1915,1910,1915,74996
20210722,1056,1915,1915,1910,1915,33029
20210722,1057,1915,1915,1910,1910,36344
20210722,1058,1910,1915,1910,1915,12530
20210722,1059,1910,1915,1910,1910,55957
20210722,1100,1915,1915,1910,1915,19643
20210722,1101,1915,1915,1910,1910,61347
20210722,1102,1915,1915,1910,1915,49569
20210722,1103,1915,1915,1910,1915,18463
20210722,1104,1915,1915,1910,1915,16895
20210722,1105,1915,1915,1910,1915,17695
20210722,1106,1915,1915,1910,1915,20023
20210722,1107,1915,1915,1910,1915,138333
20210722,1108,1910,1915,1910,1915,70129
20210722,1109,1910,1915,1910,1915,14802
20210722,1110,1915,1915,1910,1915,91431
20210722,1111,1915,1915,1910,1915,23265
20210722,1112,1915,1915,1910,1915,28196
20210722,1113,1915,1915,1910,1910,41326
20210722,1114,1915,1915,1910,1910,22100
20210722,1115,1915,1915,1910,1915,12350
20210722,1116,1915,1915,1910,1915,14986
20210722,1117,1915,1915,1910,1910,18058
20210722,1118,1915,1915,1910,1915,73790
20210722,1119,1910,1915,1910,1915,406413
20210722,1120,1915,1915,1910,1910,293398
20210722,1121,1910,1915,1910,1915,57980
20210722,1122,1910,1915,1910,1910,2444
20210722,1123,1915,1915,1910,1910,107286
20210722,1124,1915,1915,1910,1915,17793
20210722,1125,1910,1915,1910,1915,176093
20210722,1126,1915,1915,1910,1915,16185
20210722,1127,1915,1915,1910,1910,37297
20210722,1128,1915,1915,1910,1915,126835
20210722,1129,1915,1915,1910,1915,52446
20210722,1130,1915,1915,1910,1915,38932
20210722,1131,1915,1915,1910,1910,2843
20210722,1132,1910,1915,1910,1915,13306
20210722,1133,1910,1915,1910,1915,44916
20210722,1134,1915,1915,1910,1910,14268
20210722,1135,1915,1915,1910,1915,2554
20210722,1136,1915,1915,1910,1915,251886
20210722,1137,1915,1915,1910,1915,22139
20210722,1138,1915,1915,1910,1910,57716
20210722,1139,1910,1915,1910,1915,380136
20210722,1140,1915,1915,1910,1910,1462
20210722,1141,1910,1915,1910,1910,12033
20210722,1142,1915,1915,1910,1910,28260
20210722,1143,1915,1915,1910,1915,22065
20210722,1144,1915,1915,1910,1910,236163
20210722,1145,1915,1915,1910,1915,20477
20210722,1146,1915,1915,1910,1915,42421
20210722,1147,1915,1915,1910,1915,15689
20210722,1148,1910,1915,1910,1915,49539
20210722,1149,1915,1915,1910,1910,34546
20210722,1150,1915,1915,1910,1915,46178
20210722,1151,1915,1915,1910,1915,58615
20210722,1152,1915,1915,1910,1910,18809
20210722,1153,1915,1915,1910,1915,24277
20210722,1154,1910,1915,1910,1915,46106
20210722,1155,1910,1915,1910,1915,103209
20210722,1156,1915,1915,1910,1910,375654
20210722,1157,1915,1915,1910,1910,10403
20210722,1158,1915,1915,1910,1915,41354
20210722,1159,1915,1915,1910,1910,14634
20210722,1200,1910,1915,1910,1915,11687
20210722,1201,1910,1915,1910,1915,49221
20210722,1202,1915,1915,1910,1915,116911
20210722,1203,1915,1915,1910,1915,402213
20210722,1204,1910,1915,1910,1910,79092
20210722,1205,1915,1915,1910,1915,37442
20210722,1206,1915,1915,1910,1915,14058
20210722,1207,1915,1915,1910,1915,31480
20210722,1208,1915,1915,1910,1915,39299
20210722,1209,1915,1915,1910,1915,19603
20210722,1210,1915,1915,1910,1915,47238
20210722,1211,1915,1915,1910,1915,63034
20210722,1212,1915,1915,1910,1910,11319
20210722,1213,1915,1915,1910,1915,14477
20210722,1214,1915,1915,1910,1910,3089
20210722,1215,1915,1915,1910,1915,2069
20210722,1216,1915,1915,1910,1915,1627
20210722,1217,1915,1915,1910,1910,152876
20210722,1218,1910,1915,1910,1915,72208
20210722,1219,1910,1915,1910,1910,2086350
20210722,1220,1910,1915,1910,1915,14899
20210722,1221,1910,1915,1910,1915,6753
20210722,1222,1910,1915,1910,1910,61564
20210722,1223,1910,1915,1910,1910,142265
20210722,1224,1910,1915,1910,1910,1760548
20210722,1225,1915,1915,1910,1915,33404
20210722,1226,1915,1915,1910,1915,32005
20210722,1227,1915,1915,1910,1910,7894
20210722,1228,1910,1915,1910,1910,18486
20210722,1229,1910,1915,1910,1915,52655
20210722,1230,1915,1915,1910,1915,40472
20210722,1231,1915,1915,1910,1915,27858
20210722,1232,1915,1915,1910,1915,169265
20210722,1233,1915,1915,1910,1915,1715
20210722,1234,1915,1915,1910,1915,56639
20210722,1235,1915,1915,1910,1915,13409
20210722,1236,1910,1915,1910,1915,945066
20210722,1237,1915,1915,1910,1910,4011199
20210722,1238,1910,1910,1905,1910,145143
20210722,1239,1910,1910,1905,1910,122172
20210722,1240,1910,1910,1905,1910,121478
20210722,1241,1910,1910,1905,1910,221376
20210722,1242,1910,1910,1905,1910,78622
20210722,1243,1910,1910,1905,1910,89042
20210722,1244,1905,1910,1905,1905,72733
20210722,1245,1910,1910,1905,1910,207275
20210722,1246,1910,1910,1905,1905,98248
20210722,1247,1910,1910,1905,1905,25616
20210722,1248,1910,1910,1905,1910,136665
20210722,1249,1910,1910,1905,1910,78775
20210722,1250,1910,1910,1905,1910,55485
20210722,1251,1910,1910,1905,1910,30231
20210722,1252,1910,1910,1905,1905,36963
20210722,1253,1910,1910,1905,1910,13877
20210722,1254,1905,1910,1905,1905,25235
20210722,1255,1910,1910,1905,1910,82976
20210722,1256,1910,1910,1905,1905,64257
20210722,1257,1910,1910,1905,1910,119811
20210722,1258,1910,1910,1905,1905,95000
20210722,1259,1910,1910,1905,1905,46219
20210722,1300,1910,1910,1905,1910,4094
20210722,1301,1905,1910,1905,1905,3580685
20210722,1302,1905,1910,1900,1905,5385373
20210722,1303,1905,1910,1905,1910,615721
20210722,1304,1910,1910,1905,1910,58102
20210722,1305,1910,1910,1905,1905,4994
20210722,1306,1905,1910,1905,1905,147068
20210722,1307,1905,1910,1905,1905,91057
20210722,1308,1905,1910,1905,1905,90561
20210722,1309,1910,1910,1905,1905,84703
20210722,1310,1905,1910,1900,1905,1311479
20210722,1311,1905,1910,1905,1910,52565
20210722,1312,1910,1910,1905,1910,1487
20210722,1313,1910,1910,1905,1910,18366
20210722,1314,1905,1910,1900,1905,2133900
20210722,1315,1905,1910,1905,1905,58632
20210722,1316,1910,1910,1905,1905,23188
20210722,1317,1910,1910,1905,1910,16189
20210722,1318,1905,1910,1905,1905,5365
20210722,1319,1910,1910,1905,1910,11074
20210722,1320,1910,1910,1905,1905,13693
20210722,1321,1905,1910,1905,1910,12463
20210722,1322,1910,1910,1905,1910,36
20210722,1323,1905,1910,1905,1910,13615
20210722,1324,1910,1910,1905,1905,49258
20210722,1325,1910,1910,1905,1910,2090
20210722,1326,1910,1910,1905,1910,9976
20210722,1327,1910,1910,1905,1905,16996
20210722,1328,1910,1910,1905,1910,48897
20210722,1329,1910,1910,1905,1910,4649
20210722,1330,1910,1910,1905,1910,10079
20210722,1331,1910,1910,1905,1905,21794
20210722,1332,1910,1910,1905,1905,23022
20210722,1333,1910,1910,1900,1905,1614292
20210722,1334,1905,1905,1900,1905,57980
20210722,1335,1900,1905,1900,1905,849466
20210722,1336,1905,1910,1900,1910,1687997
20210722,1337,1905,1910,1905,1905,652329
20210722,1338,1905,1910,1905,1905,51212
20210722,1339,1910,1910,1905,1910,13132
20210722,1340,1910,1910,1905,1910,11253
20210722,1341,1905,1910,1905,1910,8062
20210722,1342,1910,1910,1905,1910,8690
20210722,1343,1905,1910,1905,1910,16117
20210722,1344,1910,1910,1905,1910,5170
20210722,1345,1905,1910,1905,1905,2255
20210722,1346,1910,1910,1905,1910,35205
20210722,1347,1905,1910,1905,1910,37280
20210722,1348,1910,1910,1905,1905,18514
20210722,1349,1905,1910,1905,1905,7926
20210722,1350,1905,1910,1905,1905,16397
20210722,1351,1910,1910,1905,1905,5194
20210722,1352,1905,1910,1905,1905,4421
20210722,1353,1905,1910,1905,1905,205634
20210722,1354,1910,1910,1905,1905,13392
20210722,1355,1905,1910,1905,1910,12802
20210722,1356,1910,1910,1905,1910,9214
20210722,1357,1910,1910,1905,1905,208154
20210722,1358,1910,1910,1905,1910,1321
20210722,1359,1910,1910,1905,1905,24786
20210722,1400,1905,1910,1905,1910,41917
20210722,1401,1910,1910,1905,1910,19352
20210722,1402,1905,1910,1905,1905,78210
20210722,1403,1910,1910,1905,1910,3058
20210722,1404,1905,1910,1905,1905,12538
20210722,1405,1905,1910,1905,1905,690
20210722,1406,1905,1910,1905,1905,9487
20210722,1407,1905,1910,1905,1910,28487
20210722,1408,1910,1910,1905,1910,49828
20210722,1409,1905,1915,1905,1910,3058824
20210722,1410,1915,1915,1910,1910,1263230
20210722,1411,1910,1915,1905,1910,497796
20210722,1412,1915,1915,1910,1910,5259
20210722,1413,1910,1915,1905,1910,1717398
20210722,1414,1910,1910,1905,1910,4968
20210722,1415,1910,1915,1905,1910,969173
20210722,1416,1910,1915,1910,1910,637493
20210722,1417,1910,1915,1910,1915,1603
20210722,1418,1910,1915,1910,1915,387142
20210722,1419,1910,1915,1910,1910,2754
20210722,1420,1915,1915,1910,1910,2017
20210722,1421,1915,1915,1910,1910,2568
20210722,1422,1910,1915,1910,1915,28656
20210722,1423,1915,1915,1905,1910,1009556
20210722,1424,1910,1910,1905,1910,23126
20210722,1425,1910,1910,1905,1910,189549
20210722,1426,1910,1910,1905,1910,2611
20210722,1427,1910,1910,1905,1910,6856
20210722,1428,1910,1910,1905,1910,4349
20210722,1429,1910,1910,1905,1910,5122
20210722,1430,1905,1910,1905,1910,5350
20210722,1431,1905,1910,1905,1910,9653
20210722,1432,1910,1910,1905,1910,16748
20210722,1433,1910,1915,1905,1905,621051
20210722,1434,1910,1910,1910,1910,32323
20210722,1435,1910,1910,1905,1905,17372
20210722,1436,1905,1915,1905,1905,649759
20210722,1437,1910,1910,1905,1910,25819
20210722,1438,1905,1910,1905,1910,6135
20210722,1439,1910,1910,1905,1905,56386
20210722,1440,1910,1910,1905,1910,7066
20210722,1441,1905,1910,1905,1910,332
20210722,1442,1910,1910,1905,1905,26257
20210722,1443,1910,1910,1905,1910,74532
20210722,1444,1910,1910,1905,1905,10790
20210722,1445,1910,1910,1910,1910,5608
20210722,1446,1905,1910,1905,1905,109331
20210722,1447,1905,1910,1905,1905,9081
20210722,1448,1910,1910,1905,1905,32004
20210722,1449,1910,1910,1905,1910,21521
20210722,1450,1910,1910,1905,1910,208156
20210722,1451,1910,1915,1905,1915,1540292
20210722,1452,1915,1915,1910,1910,229055
20210722,1453,1910,1915,1905,1915,66889
20210722,1454,1910,1915,1910,1910,20655
20210722,1455,1915,1915,1910,1910,28856
20210722,1456,1915,1915,1910,1910,3269
20210722,1457,1915,1915,1910,1915,47992
20210722,1458,1915,1915,1910,1910,10539
20210722,1459,1915,1915,1910,1915,1674
20210722,1500,1915,1915,1910,1915,62248
20210722,1501,1915,1915,1910,1915,56419
20210722,1502,1915,1915,1910,1915,42898
20210722,1503,1915,1915,1910,1915,17046
20210722,1504,1915,1915,1910,1915,14583
20210722,1505,1915,1915,1910,1910,17445
20210722,1506,1915,1915,1910,1910,2582
20210722,1507,1915,1915,1910,1910,12170
20210722,1508,1910,1915,1910,1910,22769
20210722,1509,1910,1915,1910,1915,41073
20210722,1510,1915,1915,1910,1910,47767
20210722,1511,1915,1915,1910,1915,25788
20210722,1512,1915,1915,1910,1915,37012
20210722,1513,1915,1915,1910,1915,95258
20210722,1514,1915,1915,1910,1915,22232
20210722,1515,1910,1915,1910,1910,148344
20210722,1516,1910,1915,1910,1910,46527
20210722,1517,1910,1915,1910,1915,109024
20210722,1518,1915,1915,1910,1915,90152
20210722,1519,1910,1915,1910,1910,237086
20210722,1520,1910,1915,1910,1915,171522
20210722,1530,1910,1910,1910,1910,2504728