날짜,시간,시가,고가,저가,종가,거래량
20210727,0901,1920,1925,1920,1920,2924019
20210727,0902,1920,1920,1915,1920,1159491
20210727,0903,1915,1920,1915,1920,372273
20210727,0904,1920,1920,1915,1920,694521
20210727,0905,1920,1920,1910,1915,3231327
20210727,0906,1910,1915,1910,1915,472178
20210727,0907,1915,1915,1910,1915,1028576
20210727,0908,1910,1920,1910,1915,2365432
20210727,0909,1915,1920,1910,1920,1452439
20210727,0910,1920,1920,1910,1915,1185941
20210727,0911,1915,1920,1910,1920,994945
20210727,0912,1920,1920,1915,1915,62078
20210727,0913,1920,1920,1910,1915,616934
20210727,0914,1915,1915,1910,1915,161415
20210727,0915,1915,1915,1910,1915,86308
20210727,0916,1915,1915,1910,1915,731408
20210727,0917,1915,1915,1910,1915,127666
20210727,0918,1915,1915,1910,1910,120258
20210727,0919,1915,1915,1905,1910,5977715
20210727,0920,1910,1915,1910,1910,487231
20210727,0921,1910,1915,1910,1910,835062
20210727,0922,1910,1915,1910,1910,40115
20210727,0923,1915,1915,1910,1915,21443
20210727,0924,1910,1915,1910,1910,2126970
20210727,0925,1910,1915,1910,1915,837095
20210727,0926,1910,1915,1910,1910,35345
20210727,0927,1915,1915,1910,1910,2460
20210727,0928,1915,1915,1910,1915,18147
20210727,0929,1915,1915,1910,1915,62404
20210727,0930,1915,1915,1910,1910,211448
20210727,0931,1915,1915,1910,1915,88222
20210727,0932,1910,1915,1910,1910,10868
20210727,0933,1915,1915,1910,1915,56655
20210727,0934,1915,1915,1910,1915,120558
20210727,0935,1915,1920,1910,1920,2088641
20210727,0936,1915,1915,1910,1915,513707
20210727,0937,1915,1915,1910,1915,218476
20210727,0938,1915,1915,1910,1910,37747
20210727,0939,1910,1915,1910,1915,349743
20210727,0940,1915,1920,1910,1915,419967
20210727,0941,1920,1920,1915,1915,42212
20210727,0942,1920,1920,1915,1920,26610
20210727,0943,1920,1920,1915,1920,38531
20210727,0944,1920,1920,1915,1920,75739
20210727,0945,1920,1925,1915,1920,1682785
20210727,0946,1920,1925,1915,1920,2547270
20210727,0947,1920,1925,1915,1915,134072
20210727,0948,1920,1920,1915,1920,14439
20210727,0949,1920,1920,1915,1920,3089
20210727,0950,1920,1925,1915,1925,1251163
20210727,0951,1925,1925,1920,1925,2348
20210727,0952,1920,1925,1920,1925,66699
20210727,0953,1925,1925,1920,1925,66362
20210727,0954,1925,1930,1920,1930,2355596
20210727,0955,1930,1930,1925,1925,73857
20210727,0956,1925,1930,1925,1925,634047
20210727,0957,1925,1930,1920,1925,514176
20210727,0958,1925,1925,1920,1920,159132
20210727,0959,1920,1925,1920,1925,29268
20210727,1000,1925,1925,1920,1920,42440
20210727,1001,1925,1930,1920,1925,794702
20210727,1002,1925,1930,1920,1920,256257
20210727,1003,1925,1925,1920,1920,1325948
20210727,1004,1925,1925,1920,1920,51184
20210727,1005,1925,1925,1920,1920,12959
20210727,1006,1925,1925,1920,1920,10296
20210727,1007,1925,1930,1920,1925,2409851
20210727,1008,1925,1930,1920,1920,80701
20210727,1009,1925,1925,1920,1920,13119
20210727,1010,1925,1925,1920,1925,29423
20210727,1011,1925,1925,1920,1925,82620
20210727,1012,1925,1925,1920,1925,110569
20210727,1013,1925,1925,1920,1925,62332
20210727,1014,1925,1925,1920,1925,231808
20210727,1015,1920,1925,1920,1925,11207
20210727,1016,1920,1925,1920,1920,243234
20210727,1017,1925,1925,1920,1925,40936
20210727,1018,1925,1925,1920,1920,83172
20210727,1019,1920,1925,1920,1925,33356
20210727,1020,1925,1925,1915,1920,926876
20210727,1021,1915,1920,1915,1920,57747
20210727,1022,1920,1920,1915,1915,22260
20210727,1023,1920,1920,1915,1920,17349
20210727,1024,1920,1920,1915,1915,62059
20210727,1025,1915,1920,1915,1915,64087
20210727,1026,1920,1920,1915,1915,33266
20210727,1027,1915,1920,1915,1920,20739
20210727,1028,1915,1920,1915,1920,57400
20210727,1029,1915,1920,1915,1915,9883
20210727,1030,1915,1920,1915,1915,653249
20210727,1031,1920,1920,1915,1915,8023
20210727,1032,1920,1920,1910,1915,3995139
20210727,1033,1910,1915,1910,1910,76317
20210727,1034,1910,1915,1910,1915,236596
20210727,1035,1915,1920,1910,1915,1636633
20210727,1036,1915,1920,1915,1915,558760
20210727,1037,1915,1920,1910,1915,135009
20210727,1038,1915,1915,1910,1915,188767
20210727,1039,1915,1915,1910,1915,21295
20210727,1040,1910,1915,1910,1915,18167
20210727,1041,1910,1915,1910,1910,37120
20210727,1042,1910,1915,1910,1915,113767
20210727,1043,1910,1915,1910,1915,39733
20210727,1044,1910,1915,1910,1915,8541
20210727,1045,1915,1915,1910,1915,27699
20210727,1046,1910,1915,1910,1915,37951
20210727,1047,1910,1915,1910,1910,9113
20210727,1048,1910,1915,1910,1910,64792
20210727,1049,1910,1915,1910,1915,124087
20210727,1050,1910,1915,1910,1915,283986
20210727,1051,1910,1915,1910,1915,20248
20210727,1052,1915,1915,1910,1910,21380
20210727,1053,1915,1915,1910,1910,14530
20210727,1054,1910,1915,1910,1915,52796
20210727,1055,1915,1915,1910,1915,90287
20210727,1056,1910,1915,1910,1915,22961
20210727,1057,1910,1915,1910,1915,120107
20210727,1058,1915,1915,1910,1915,161784
20210727,1059,1915,1915,1910,1915,1103725
20210727,1100,1915,1920,1910,1920,433243
20210727,1101,1915,1920,1910,1915,166134
20210727,1102,1915,1915,1910,1915,16463
20210727,1103,1915,1915,1910,1915,20381
20210727,1104,1915,1915,1910,1910,68346
20210727,1105,1910,1915,1910,1915,120727
20210727,1106,1915,1915,1910,1910,12831
20210727,1107,1915,1915,1910,1915,380795
20210727,1108,1915,1915,1910,1915,134396
20210727,1109,1920,1920,1915,1920,32986
20210727,1110,1915,1920,1915,1920,1554
20210727,1111,1920,1920,1915,1920,11347
20210727,1112,1915,1920,1915,1915,551913
20210727,1113,1915,1920,1910,1915,85348
20210727,1114,1910,1920,1910,1920,172338
20210727,1115,1915,1920,1915,1915,27801
20210727,1116,1915,1920,1915,1920,34630
20210727,1117,1915,1920,1915,1920,195986
20210727,1118,1915,1920,1915,1920,22781
20210727,1119,1915,1920,1915,1915,34137
20210727,1120,1915,1920,1915,1920,7212
20210727,1121,1920,1920,1915,1920,17045
20210727,1122,1920,1920,1915,1920,5996
20210727,1123,1920,1920,1915,1920,8189
20210727,1124,1920,1920,1915,1920,27537
20210727,1125,1920,1925,1915,1920,1654171
20210727,1126,1920,1925,1920,1920,1678257
20210727,1127,1925,1925,1920,1920,38205
20210727,1128,1925,1925,1920,1920,10649
20210727,1129,1925,1925,1920,1925,37536
20210727,1130,1925,1925,1920,1920,79240
20210727,1131,1920,1925,1920,1925,54223
20210727,1132,1920,1925,1920,1920,23212
20210727,1133,1925,1925,1920,1920,11170
20210727,1134,1925,1925,1920,1920,21227
20210727,1135,1925,1925,1920,1920,42784
20210727,1136,1920,1925,1915,1920,1266639
20210727,1137,1920,1920,1915,1915,8554
20210727,1138,1915,1920,1915,1920,81309
20210727,1139,1920,1925,1915,1920,923710
20210727,1140,1925,1925,1915,1915,27112
20210727,1141,1915,1920,1915,1915,7860
20210727,1142,1915,1920,1915,1915,73332
20210727,1143,1920,1920,1915,1920,11610
20210727,1144,1915,1920,1915,1915,57621
20210727,1145,1920,1920,1915,1915,1514
20210727,1146,1920,1920,1915,1920,5014
20210727,1147,1915,1920,1915,1915,28397
20210727,1148,1915,1920,1915,1915,1686
20210727,1149,1915,1920,1915,1915,52061
20210727,1150,1915,1920,1915,1915,16813
20210727,1151,1915,1920,1915,1920,18532
20210727,1152,1915,1920,1915,1915,8085
20210727,1153,1915,1920,1915,1920,372
20210727,1154,1915,1925,1915,1920,1119453
20210727,1155,1920,1920,1915,1920,80105
20210727,1156,1915,1920,1915,1920,81
20210727,1157,1920,1920,1915,1920,109
20210727,1158,1915,1920,1915,1915,196
20210727,1159,1920,1920,1915,1915,62548
20210727,1200,1920,1920,1915,1915,51163
20210727,1201,1915,1920,1910,1920,2946021
20210727,1202,1915,1920,1915,1920,12474
20210727,1203,1920,1920,1915,1920,2627
20210727,1204,1920,1920,1915,1920,4329
20210727,1205,1915,1920,1915,1915,5333
20210727,1206,1920,1920,1915,1920,9119
20210727,1207,1915,1920,1915,1920,13603
20210727,1208,1920,1920,1915,1915,5220
20210727,1209,1920,1920,1915,1920,2043
20210727,1210,1920,1920,1915,1920,97599
20210727,1211,1920,1920,1915,1920,639
20210727,1212,1920,1920,1915,1920,12980
20210727,1213,1915,1920,1915,1920,916
20210727,1214,1915,1920,1915,1920,1600471
20210727,1215,1920,1925,1915,1920,125178
20210727,1216,1920,1925,1920,1920,27737
20210727,1217,1925,1925,1915,1915,112504
20210727,1218,1915,1920,1915,1920,10666
20210727,1219,1920,1920,1915,1920,660
20210727,1220,1920,1925,1915,1925,282071
20210727,1221,1925,1925,1915,1915,766849
20210727,1222,1915,1925,1915,1925,6838
20210727,1223,1925,1925,1920,1925,1377
20210727,1224,1925,1925,1920,1920,13940
20210727,1225,1925,1925,1920,1920,1067
20210727,1226,1925,1925,1920,1925,6595
20210727,1227,1925,1925,1920,1920,2973
20210727,1228,1920,1925,1920,1925,7155
20210727,1229,1920,1925,1920,1920,428738
20210727,1230,1920,1925,1915,1915,348777
20210727,1231,1915,1920,1915,1920,85487
20210727,1232,1920,1920,1915,1915,6710
20210727,1233,1920,1920,1915,1915,705
20210727,1234,1920,1925,1920,1920,163052
20210727,1235,1925,1925,1920,1925,731
20210727,1236,1920,1925,1920,1920,404217
20210727,1237,1920,1920,1915,1920,20444
20210727,1238,1920,1920,1915,1920,18493
20210727,1239,1920,1925,1915,1920,129461
20210727,1240,1925,1925,1920,1920,55228
20210727,1241,1920,1925,1920,1925,32812
20210727,1242,1925,1925,1920,1920,27262
20210727,1243,1920,1925,1920,1920,800419
20210727,1244,1925,1925,1920,1920,673440
20210727,1245,1920,1925,1915,1920,727421
20210727,1246,1920,1920,1915,1920,11111
20210727,1247,1920,1920,1920,1920,3850
20210727,1248,1920,1920,1915,1920,16564
20210727,1249,1920,1925,1920,1925,106077
20210727,1250,1920,1925,1915,1925,24981
20210727,1251,1920,1925,1915,1915,7382
20210727,1252,1920,1925,1915,1915,700138
20210727,1253,1920,1920,1915,1915,268
20210727,1254,1920,1920,1915,1920,1313
20210727,1255,1920,1920,1915,1915,2724
20210727,1256,1920,1920,1915,1920,846
20210727,1257,1920,1920,1915,1920,12800
20210727,1258,1920,1920,1915,1920,4032
20210727,1259,1920,1920,1915,1915,21471
20210727,1300,1920,1920,1915,1915,23712
20210727,1301,1920,1920,1915,1915,23
20210727,1302,1920,1920,1915,1920,11273
20210727,1303,1920,1920,1915,1920,10176
20210727,1304,1915,1920,1915,1920,11359
20210727,1305,1920,1920,1915,1915,793
20210727,1306,1915,1920,1915,1920,670
20210727,1307,1920,1920,1915,1915,3005
20210727,1308,1920,1925,1915,1920,314914
20210727,1309,1920,1920,1915,1915,370688
20210727,1310,1920,1920,1915,1920,13785
20210727,1311,1920,1925,1915,1920,1345615
20210727,1312,1920,1920,1915,1915,38054
20210727,1313,1915,1920,1915,1920,6126
20210727,1314,1915,1920,1915,1920,5306
20210727,1315,1920,1920,1915,1915,545
20210727,1316,1915,1920,1915,1915,1011
20210727,1317,1920,1920,1915,1920,5553
20210727,1318,1915,1920,1915,1915,22914
20210727,1319,1915,1920,1915,1915,3206
20210727,1320,1915,1920,1915,1915,15862
20210727,1321,1920,1920,1915,1920,9312
20210727,1322,1920,1920,1915,1915,3586
20210727,1323,1920,1920,1915,1920,3049
20210727,1324,1915,1920,1915,1920,2031
20210727,1325,1920,1920,1915,1915,20691
20210727,1326,1915,1920,1915,1920,28
20210727,1327,1920,1920,1920,1920,8
20210727,1328,1920,1920,1915,1920,104
20210727,1329,1920,1920,1915,1920,3826
20210727,1330,1920,1920,1915,1915,7642
20210727,1331,1915,1920,1915,1915,3460
20210727,1332,1915,1920,1915,1920,1007
20210727,1333,1920,1920,1915,1915,88614
20210727,1334,1915,1920,1915,1915,35085
20210727,1335,1920,1920,1915,1915,128224
20210727,1336,1920,1920,1915,1915,4105870
20210727,1337,1915,1920,1910,1915,881231
20210727,1338,1915,1920,1915,1920,34461
20210727,1339,1915,1920,1915,1920,47812
20210727,1340,1915,1920,1915,1915,570782
20210727,1341,1920,1920,1915,1915,2290
20210727,1342,1915,1920,1915,1915,21290
20210727,1343,1920,1920,1915,1920,13578
20210727,1344,1915,1920,1915,1920,29733
20210727,1345,1915,1920,1915,1920,662
20210727,1346,1920,1920,1915,1920,10026
20210727,1347,1920,1920,1915,1915,2990
20210727,1348,1915,1920,1915,1915,11015
20210727,1349,1915,1920,1915,1920,14610
20210727,1350,1915,1920,1915,1915,14297
20210727,1351,1915,1920,1915,1915,10216
20210727,1352,1920,1920,1915,1915,1614
20210727,1353,1920,1920,1915,1920,13024
20210727,1354,1920,1920,1915,1920,110787
20210727,1355,1920,1920,1915,1915,16700
20210727,1356,1915,1920,1915,1915,20198
20210727,1357,1915,1920,1915,1915,19
20210727,1358,1915,1920,1915,1920,6694
20210727,1359,1920,1920,1915,1915,1027
20210727,1400,1920,1920,1915,1920,1542
20210727,1401,1920,1920,1915,1920,5213
20210727,1402,1915,1920,1915,1920,10297
20210727,1403,1915,1920,1915,1920,603
20210727,1404,1920,1920,1915,1920,9013
20210727,1405,1920,1920,1915,1920,1070592
20210727,1406,1920,1925,1920,1920,3048064
20210727,1407,1920,1925,1915,1915,189583
20210727,1408,1920,1920,1915,1920,124712
20210727,1409,1920,1925,1920,1925,158313
20210727,1410,1925,1925,1920,1925,20848
20210727,1411,1925,1925,1920,1920,549
20210727,1412,1925,1925,1920,1925,44232
20210727,1413,1925,1925,1920,1925,33045
20210727,1414,1925,1925,1920,1925,24481
20210727,1415,1920,1925,1920,1925,14018
20210727,1416,1925,1925,1920,1920,21668
20210727,1417,1925,1925,1920,1925,5986
20210727,1418,1925,1925,1920,1920,17444
20210727,1419,1925,1925,1920,1925,180222
20210727,1420,1920,1930,1920,1930,3233941
20210727,1421,1925,1930,1920,1925,813771
20210727,1422,1925,1930,1920,1925,685980
20210727,1423,1930,1930,1925,1930,2463
20210727,1424,1930,1930,1925,1930,349935
20210727,1425,1930,1930,1925,1925,20508
20210727,1426,1930,1930,1925,1930,17956
20210727,1427,1930,1930,1920,1930,1235871
20210727,1428,1930,1930,1925,1925,105535
20210727,1429,1925,1930,1925,1925,13641
20210727,1430,1925,1930,1925,1930,73895
20210727,1431,1925,1935,1925,1930,4773740
20210727,1432,1935,1935,1930,1935,38297
20210727,1433,1930,1935,1930,1935,374317
20210727,1434,1930,1940,1930,1935,1461951
20210727,1435,1935,1940,1935,1935,82614
20210727,1436,1940,1940,1930,1935,1192937
20210727,1437,1935,1940,1930,1935,1576559
20210727,1438,1935,1940,1935,1935,342622
20210727,1439,1940,1940,1935,1935,90425
20210727,1440,1935,1940,1930,1940,660632
20210727,1441,1935,1940,1935,1935,114114
20210727,1442,1935,1940,1930,1935,1171258
20210727,1443,1935,1940,1935,1940,297404
20210727,1444,1940,1940,1935,1935,17816
20210727,1445,1940,1940,1930,1935,761078
20210727,1446,1940,1940,1935,1935,211983
20210727,1447,1935,1940,1935,1940,48352
20210727,1448,1935,1940,1935,1935,110764
20210727,1449,1935,1940,1935,1935,20435
20210727,1450,1935,1940,1935,1935,215898
20210727,1451,1935,1940,1935,1935,1002300
20210727,1452,1935,1935,1930,1930,1825381
20210727,1453,1935,1935,1930,1935,88993
20210727,1454,1930,1935,1930,1930,29175
20210727,1455,1930,1935,1930,1935,55968
20210727,1456,1930,1935,1930,1935,25721
20210727,1457,1930,1935,1930,1935,161140
20210727,1458,1930,1935,1930,1935,287623
20210727,1459,1935,1935,1930,1930,27084
20210727,1500,1930,1935,1930,1930,138983
20210727,1501,1930,1935,1930,1935,12681
20210727,1502,1935,1935,1930,1930,167315
20210727,1503,1935,1935,1930,1930,27974
20210727,1504,1935,1935,1930,1935,46623
20210727,1505,1935,1935,1930,1930,21465
20210727,1506,1935,1935,1930,1935,65464
20210727,1507,1935,1935,1930,1935,102692
20210727,1508,1930,1935,1930,1935,49483
20210727,1509,1935,1935,1930,1935,94028
20210727,1510,1935,1935,1930,1935,167009
20210727,1511,1935,1935,1930,1935,105484
20210727,1512,1930,1935,1930,1930,56256
20210727,1513,1930,1935,1930,1930,31562
20210727,1514,1935,1940,1930,1935,1983548
20210727,1515,1935,1940,1935,1935,443968
20210727,1516,1935,1940,1935,1935,130339
20210727,1517,1940,1940,1935,1940,50724
20210727,1518,1940,1940,1935,1940,36314
20210727,1519,1940,1940,1935,1935,31340
20210727,1520,1940,1940,1935,1940,148113
20210727,1530,1940,1940,1940,1940,2264962