날짜,시간,시가,고가,저가,종가,거래량
20210803,0901,1955,1960,1950,1950,2806520
20210803,0902,1950,1955,1940,1950,5942602
20210803,0903,1945,1950,1940,1945,1548130
20210803,0904,1940,1945,1940,1945,734595
20210803,0905,1945,1945,1940,1945,1170896
20210803,0906,1940,1945,1940,1940,133013
20210803,0907,1940,1945,1940,1945,259190
20210803,0908,1940,1945,1940,1945,112849
20210803,0909,1940,1945,1935,1935,4372161
20210803,0910,1935,1940,1935,1935,548804
20210803,0911,1940,1940,1935,1935,112936
20210803,0912,1940,1940,1935,1935,499982
20210803,0913,1935,1940,1935,1940,119194
20210803,0914,1940,1940,1930,1940,8073549
20210803,0915,1935,1940,1930,1935,666988
20210803,0916,1930,1935,1930,1935,156253
20210803,0917,1930,1935,1930,1930,5989119
20210803,0918,1930,1935,1925,1930,2396123
20210803,0919,1930,1935,1925,1930,2263671
20210803,0920,1930,1935,1925,1930,1466119
20210803,0921,1930,1935,1930,1930,78441
20210803,0922,1935,1935,1925,1935,1888557
20210803,0923,1935,1935,1930,1935,897685
20210803,0924,1935,1935,1930,1935,2311106
20210803,0925,1935,1935,1930,1935,298571
20210803,0926,1930,1935,1930,1935,134765
20210803,0927,1935,1935,1925,1930,3250322
20210803,0928,1930,1930,1925,1930,108054
20210803,0929,1925,1930,1925,1930,271547
20210803,0930,1930,1930,1925,1930,52947
20210803,0931,1930,1930,1925,1930,219597
20210803,0932,1925,1930,1925,1930,205030
20210803,0933,1925,1930,1925,1925,1642839
20210803,0934,1930,1930,1925,1930,1323826
20210803,0935,1925,1930,1925,1930,97160
20210803,0936,1930,1930,1925,1925,4464691
20210803,0937,1925,1930,1920,1930,1721630
20210803,0938,1925,1930,1925,1930,245545
20210803,0939,1930,1930,1925,1930,4901
20210803,0940,1930,1930,1925,1925,60439
20210803,0941,1930,1930,1925,1930,36554
20210803,0942,1930,1930,1925,1930,95051
20210803,0943,1925,1930,1925,1925,8906
20210803,0944,1930,1935,1925,1935,1798064
20210803,0945,1935,1935,1925,1935,1498659
20210803,0946,1935,1935,1925,1930,210974
20210803,0947,1930,1935,1925,1935,3741887
20210803,0948,1930,1935,1925,1930,1658277
20210803,0949,1925,1935,1925,1935,373608
20210803,0950,1935,1935,1930,1930,11838
20210803,0951,1935,1935,1925,1930,452697
20210803,0952,1930,1930,1925,1930,23912
20210803,0953,1930,1930,1925,1930,11241
20210803,0954,1925,1935,1925,1930,1617636
20210803,0955,1935,1935,1930,1930,646576
20210803,0956,1935,1935,1925,1930,593157
20210803,0957,1935,1935,1925,1930,376967
20210803,0958,1930,1935,1925,1930,413917
20210803,0959,1930,1935,1930,1935,879261
20210803,1000,1935,1935,1925,1930,1120634
20210803,1001,1930,1930,1925,1930,70210
20210803,1002,1930,1930,1925,1930,23776
20210803,1003,1930,1930,1925,1930,16928
20210803,1004,1925,1930,1925,1930,153678
20210803,1005,1930,1930,1925,1930,13875
20210803,1006,1930,1930,1925,1930,14464
20210803,1007,1930,1930,1925,1930,231346
20210803,1008,1925,1930,1925,1930,181446
20210803,1009,1930,1930,1925,1930,15027
20210803,1010,1925,1930,1925,1930,10923
20210803,1011,1925,1930,1925,1930,73267
20210803,1012,1930,1930,1925,1930,15676
20210803,1013,1925,1935,1925,1930,999527
20210803,1014,1930,1935,1930,1935,321152
20210803,1015,1930,1935,1925,1930,317242
20210803,1016,1930,1935,1930,1930,6452
20210803,1017,1935,1935,1930,1935,14445
20210803,1018,1935,1935,1925,1935,575492
20210803,1019,1935,1935,1930,1935,8962
20210803,1020,1935,1935,1930,1935,3415
20210803,1021,1935,1935,1930,1935,8685
20210803,1022,1930,1935,1925,1925,468186
20210803,1023,1930,1935,1925,1930,120653
20210803,1024,1930,1935,1930,1935,26918
20210803,1025,1935,1935,1930,1935,3964
20210803,1026,1935,1935,1930,1935,43110
20210803,1027,1935,1935,1930,1935,67768
20210803,1028,1930,1935,1930,1935,33041
20210803,1029,1935,1935,1930,1935,15899
20210803,1030,1930,1935,1930,1935,21188
20210803,1031,1930,1935,1930,1935,50484
20210803,1032,1935,1935,1930,1935,3682148
20210803,1033,1935,1935,1930,1935,442685
20210803,1034,1930,1940,1930,1940,562516
20210803,1035,1935,1940,1935,1935,94507
20210803,1036,1940,1940,1935,1940,118424
20210803,1037,1940,1940,1935,1940,65842
20210803,1038,1940,1940,1935,1940,105930
20210803,1039,1940,1940,1930,1935,921814
20210803,1040,1940,1940,1935,1935,36711
20210803,1041,1940,1940,1935,1940,91121
20210803,1042,1940,1940,1935,1940,16242
20210803,1043,1940,1940,1935,1940,131485
20210803,1044,1940,1940,1935,1935,51107
20210803,1045,1935,1940,1935,1940,23177
20210803,1046,1940,1940,1935,1940,378375
20210803,1047,1940,1940,1935,1935,76582
20210803,1048,1940,1940,1935,1940,18202
20210803,1049,1935,1940,1935,1940,130376
20210803,1050,1940,1940,1935,1935,42287
20210803,1051,1940,1940,1935,1940,13549
20210803,1052,1940,1940,1935,1940,69333
20210803,1053,1935,1940,1930,1935,2544142
20210803,1054,1935,1940,1930,1935,954482
20210803,1055,1935,1940,1930,1935,356363
20210803,1056,1940,1940,1935,1935,14084
20210803,1057,1940,1940,1930,1930,549401
20210803,1058,1930,1935,1930,1935,9024
20210803,1059,1935,1940,1930,1935,295924
20210803,1100,1935,1940,1930,1940,580351
20210803,1101,1940,1940,1930,1935,84303
20210803,1102,1935,1940,1935,1940,111043
20210803,1103,1940,1940,1935,1935,1167
20210803,1104,1940,1940,1935,1940,17197
20210803,1105,1940,1940,1935,1935,28253
20210803,1106,1940,1940,1935,1940,3785
20210803,1107,1940,1940,1935,1935,15373
20210803,1108,1940,1940,1935,1935,561563
20210803,1109,1930,1940,1930,1935,172796
20210803,1110,1940,1940,1930,1935,179976
20210803,1111,1935,1940,1930,1935,142932
20210803,1112,1935,1940,1935,1940,6881
20210803,1113,1940,1940,1935,1940,10631
20210803,1114,1940,1940,1935,1940,5911
20210803,1115,1935,1940,1935,1940,4034
20210803,1116,1940,1940,1935,1935,24320
20210803,1117,1940,1940,1935,1940,38463
20210803,1118,1935,1940,1935,1940,27261
20210803,1119,1935,1945,1935,1940,2933592
20210803,1120,1945,1945,1940,1945,63161
20210803,1121,1945,1945,1940,1945,49367
20210803,1122,1945,1945,1940,1945,25461
20210803,1123,1940,1945,1940,1945,648993
20210803,1124,1945,1945,1940,1940,149321
20210803,1125,1940,1945,1940,1945,12494
20210803,1126,1945,1950,1940,1945,3392851
20210803,1127,1945,1945,1940,1945,406988
20210803,1128,1945,1950,1940,1940,558900
20210803,1129,1945,1945,1940,1945,62970
20210803,1130,1945,1950,1940,1945,1158598
20210803,1131,1945,1950,1945,1950,53610
20210803,1132,1950,1950,1945,1950,49087
20210803,1133,1945,1950,1945,1950,499579
20210803,1134,1950,1950,1940,1945,261305
20210803,1135,1945,1945,1940,1940,13254
20210803,1136,1945,1945,1940,1945,20501
20210803,1137,1945,1945,1940,1945,8762
20210803,1138,1945,1950,1940,1945,842469
20210803,1139,1945,1945,1940,1945,874162
20210803,1140,1945,1945,1940,1945,724996
20210803,1141,1940,1945,1940,1945,6969
20210803,1142,1945,1945,1940,1945,13067
20210803,1143,1945,1945,1940,1945,21077
20210803,1144,1945,1945,1940,1945,7272
20210803,1145,1945,1945,1940,1940,54032
20210803,1146,1945,1945,1940,1940,46351
20210803,1147,1945,1945,1940,1945,21168
20210803,1148,1940,1945,1940,1940,77056
20210803,1149,1940,1945,1935,1940,2092132
20210803,1150,1940,1940,1935,1940,829405
20210803,1151,1940,1940,1935,1940,166214
20210803,1152,1940,1940,1935,1935,23651
20210803,1153,1935,1940,1935,1935,10982
20210803,1154,1940,1940,1935,1940,6742
20210803,1155,1935,1940,1935,1940,15246
20210803,1156,1940,1940,1935,1935,34072
20210803,1157,1935,1940,1935,1940,5682
20210803,1158,1940,1940,1935,1940,111108
20210803,1159,1940,1940,1935,1940,10486
20210803,1200,1935,1940,1935,1940,16339
20210803,1201,1940,1940,1935,1935,11821
20210803,1202,1940,1940,1935,1940,2022
20210803,1203,1940,1940,1935,1940,4319
20210803,1204,1935,1940,1930,1930,2190906
20210803,1205,1930,1935,1930,1935,1067404
20210803,1206,1935,1935,1930,1935,17697
20210803,1207,1930,1935,1930,1930,16701
20210803,1208,1935,1935,1930,1930,55368
20210803,1209,1930,1935,1930,1930,12854
20210803,1210,1930,1935,1930,1930,25793
20210803,1211,1930,1935,1930,1930,120367
20210803,1212,1935,1935,1930,1930,27741
20210803,1213,1935,1935,1930,1935,64124
20210803,1214,1935,1935,1930,1935,4202
20210803,1215,1935,1935,1925,1930,4393460
20210803,1216,1930,1930,1925,1925,141240
20210803,1217,1925,1930,1925,1930,188248
20210803,1218,1930,1935,1925,1930,447571
20210803,1219,1935,1935,1930,1930,99155
20210803,1220,1930,1935,1925,1930,540629
20210803,1221,1930,1935,1925,1935,309381
20210803,1222,1935,1935,1925,1930,1597018
20210803,1223,1930,1935,1925,1930,493374
20210803,1224,1930,1930,1925,1925,74503
20210803,1225,1930,1935,1925,1930,1290810
20210803,1226,1930,1935,1925,1935,835891
20210803,1227,1930,1935,1925,1930,165867
20210803,1228,1935,1935,1925,1930,838676
20210803,1229,1925,1935,1925,1930,312919
20210803,1230,1935,1935,1930,1935,9348
20210803,1231,1935,1935,1930,1935,12224
20210803,1232,1930,1935,1930,1935,7529
20210803,1233,1930,1935,1930,1935,5529
20210803,1234,1930,1935,1930,1935,18642
20210803,1235,1930,1935,1930,1930,109619
20210803,1236,1935,1935,1930,1935,7010
20210803,1237,1935,1935,1930,1935,7615
20210803,1238,1930,1935,1930,1935,14240
20210803,1239,1935,1935,1930,1930,6544
20210803,1240,1935,1935,1930,1930,2826
20210803,1241,1930,1935,1930,1935,31905
20210803,1242,1935,1935,1930,1930,6436
20210803,1243,1935,1935,1930,1935,10908
20210803,1244,1935,1935,1930,1935,4261
20210803,1245,1935,1935,1930,1935,38958
20210803,1246,1930,1935,1930,1930,3512
20210803,1247,1930,1935,1930,1935,17885
20210803,1248,1935,1935,1930,1935,12267
20210803,1249,1930,1935,1930,1935,29590
20210803,1250,1935,1935,1930,1935,12139
20210803,1251,1935,1935,1930,1935,13570
20210803,1252,1935,1935,1930,1935,17565
20210803,1253,1935,1935,1930,1935,6319
20210803,1254,1935,1935,1930,1935,4862
20210803,1255,1935,1935,1930,1935,11872
20210803,1256,1935,1935,1930,1935,23486
20210803,1257,1935,1935,1930,1935,12601
20210803,1258,1935,1935,1930,1930,19464
20210803,1259,1935,1935,1930,1935,1562
20210803,1300,1935,1935,1930,1935,619
20210803,1301,1935,1935,1930,1935,4235
20210803,1302,1935,1935,1930,1935,170025
20210803,1303,1935,1935,1930,1935,8498
20210803,1304,1935,1935,1930,1935,22846
20210803,1305,1935,1940,1935,1940,1491075
20210803,1306,1940,1940,1935,1940,6115
20210803,1307,1935,1935,1930,1930,954388
20210803,1308,1935,1935,1930,1935,16651
20210803,1309,1935,1940,1935,1940,70490
20210803,1310,1935,1940,1930,1935,147055
20210803,1311,1935,1935,1930,1935,13027
20210803,1312,1935,1935,1930,1935,40751
20210803,1313,1935,1940,1930,1940,385943
20210803,1314,1940,1940,1935,1935,310
20210803,1315,1935,1940,1935,1940,2052
20210803,1316,1940,1940,1935,1940,4821
20210803,1317,1940,1940,1935,1940,41255
20210803,1318,1935,1940,1930,1935,343838
20210803,1319,1935,1940,1935,1935,205054
20210803,1320,1940,1940,1930,1930,204290
20210803,1321,1935,1940,1935,1935,57996
20210803,1322,1940,1940,1935,1940,43686
20210803,1323,1940,1940,1935,1940,13551
20210803,1324,1940,1940,1935,1940,7266
20210803,1325,1935,1940,1935,1935,9275
20210803,1326,1935,1940,1935,1935,4294
20210803,1327,1940,1940,1935,1935,6090
20210803,1328,1940,1940,1930,1935,766821
20210803,1329,1935,1940,1930,1935,286826
20210803,1330,1935,1940,1930,1935,106695
20210803,1331,1935,1935,1930,1930,7175
20210803,1332,1930,1935,1930,1930,23482
20210803,1333,1935,1935,1930,1935,43168
20210803,1334,1930,1935,1930,1930,44597
20210803,1335,1935,1935,1930,1930,219198
20210803,1336,1935,1935,1930,1935,47857
20210803,1337,1930,1935,1930,1935,12946
20210803,1338,1930,1935,1930,1935,2811
20210803,1339,1935,1935,1930,1935,1317
20210803,1340,1930,1935,1930,1930,702148
20210803,1341,1930,1935,1930,1935,42734
20210803,1342,1930,1935,1925,1930,4519435
20210803,1343,1925,1935,1925,1930,578590
20210803,1344,1930,1935,1930,1935,14321
20210803,1345,1930,1935,1930,1930,3910
20210803,1346,1930,1935,1930,1930,130789
20210803,1347,1930,1935,1930,1935,931290
20210803,1348,1935,1935,1930,1930,1590
20210803,1349,1930,1935,1930,1935,7400
20210803,1350,1935,1935,1930,1935,7837
20210803,1351,1935,1935,1930,1935,96
20210803,1352,1935,1935,1930,1930,17327
20210803,1353,1930,1935,1930,1935,4737
20210803,1354,1935,1935,1930,1935,1115
20210803,1355,1935,1935,1930,1930,14509
20210803,1356,1935,1935,1930,1930,1883872
20210803,1357,1930,1935,1930,1930,10234
20210803,1358,1930,1935,1930,1935,8858
20210803,1359,1935,1935,1930,1930,758
20210803,1400,1930,1935,1930,1930,122628
20210803,1401,1935,1935,1925,1930,1072343
20210803,1402,1930,1930,1925,1925,70654
20210803,1403,1930,1930,1925,1930,7174
20210803,1404,1925,1930,1925,1930,19358
20210803,1405,1925,1930,1925,1925,6422
20210803,1406,1930,1930,1920,1925,6107547
20210803,1407,1925,1930,1920,1925,4039358
20210803,1408,1925,1925,1920,1925,317415
20210803,1409,1925,1925,1920,1925,474061
20210803,1410,1925,1930,1920,1930,622748
20210803,1411,1925,1930,1925,1925,8948
20210803,1412,1925,1930,1920,1925,1586428
20210803,1413,1930,1930,1920,1925,552270
20210803,1414,1925,1925,1920,1925,84218
20210803,1415,1925,1925,1920,1925,47917
20210803,1416,1925,1925,1920,1925,48185
20210803,1417,1925,1925,1920,1920,16447
20210803,1418,1925,1925,1920,1925,35725
20210803,1419,1925,1925,1920,1925,120513
20210803,1420,1925,1925,1920,1925,57892
20210803,1421,1925,1925,1920,1925,92992
20210803,1422,1925,1925,1920,1925,65150
20210803,1423,1925,1925,1920,1925,62876
20210803,1424,1925,1925,1920,1925,112632
20210803,1425,1925,1925,1920,1925,139691
20210803,1426,1925,1925,1920,1925,389480
20210803,1427,1920,1925,1920,1925,152422
20210803,1428,1925,1925,1920,1925,140138
20210803,1429,1925,1925,1920,1925,52544
20210803,1430,1925,1925,1920,1925,15614
20210803,1431,1925,1925,1920,1925,64101
20210803,1432,1925,1925,1920,1925,111174
20210803,1433,1920,1925,1920,1925,19482
20210803,1434,1925,1925,1920,1920,73225
20210803,1435,1925,1925,1920,1925,283745
20210803,1436,1925,1925,1920,1925,17589
20210803,1437,1925,1925,1920,1920,148897
20210803,1438,1925,1925,1920,1925,79686
20210803,1439,1920,1925,1920,1925,151066
20210803,1440,1925,1925,1920,1925,67061
20210803,1441,1925,1925,1920,1925,150745
20210803,1442,1925,1930,1920,1925,3467517
20210803,1443,1925,1925,1920,1925,17360
20210803,1444,1925,1925,1920,1925,78440
20210803,1445,1920,1925,1920,1920,175873
20210803,1446,1920,1925,1920,1925,22298
20210803,1447,1925,1925,1920,1925,24296
20210803,1448,1925,1925,1920,1925,15919
20210803,1449,1925,1925,1920,1925,84060
20210803,1450,1925,1925,1920,1920,17062
20210803,1451,1925,1925,1920,1925,32299
20210803,1452,1925,1925,1920,1925,97574
20210803,1453,1925,1925,1920,1920,6792
20210803,1454,1925,1925,1920,1925,71171
20210803,1455,1920,1925,1920,1925,54259
20210803,1456,1925,1925,1920,1925,23920
20210803,1457,1925,1925,1920,1925,164826
20210803,1458,1925,1925,1920,1920,50130
20210803,1459,1920,1925,1920,1925,125890
20210803,1500,1925,1925,1920,1920,2877421
20210803,1501,1920,1925,1920,1920,1209745
20210803,1502,1920,1925,1920,1920,92206
20210803,1503,1925,1925,1915,1915,5624143
20210803,1504,1920,1925,1915,1920,3379026
20210803,1505,1920,1925,1915,1920,1155853
20210803,1506,1925,1925,1915,1920,330537
20210803,1507,1920,1920,1915,1915,327523
20210803,1508,1920,1920,1915,1915,134390
20210803,1509,1915,1920,1915,1915,67677
20210803,1510,1920,1920,1915,1920,43671
20210803,1511,1920,1920,1915,1920,337806
20210803,1512,1920,1920,1915,1915,81568
20210803,1513,1920,1920,1915,1920,92915
20210803,1514,1920,1920,1915,1915,76504
20210803,1515,1915,1920,1915,1920,116697
20210803,1516,1920,1920,1915,1920,96689
20210803,1517,1920,1920,1915,1920,120029
20210803,1518,1920,1920,1915,1920,391898
20210803,1519,1920,1920,1915,1920,80041
20210803,1520,1920,1920,1915,1920,1151490
20210803,1530,1915,1915,1915,1915,6394974