날짜,시간,시가,고가,저가,종가,거래량
20210712,0901,1925,1930,1920,1920,7364735
20210712,0902,1925,1925,1915,1920,5133904
20210712,0903,1920,1925,1920,1925,2698364
20210712,0904,1920,1930,1920,1925,4123497
20210712,0905,1930,1930,1920,1925,875272
20210712,0906,1920,1925,1915,1925,7363635
20210712,0907,1925,1925,1915,1920,2284844
20210712,0908,1920,1925,1920,1920,150150
20210712,0909,1925,1925,1915,1925,1932423
20210712,0910,1925,1925,1915,1920,2405368
20210712,0911,1915,1920,1915,1920,448636
20210712,0912,1920,1925,1915,1920,607978
20210712,0913,1920,1925,1915,1920,1103976
20210712,0914,1920,1925,1915,1920,573939
20210712,0915,1920,1925,1915,1920,600447
20210712,0916,1920,1925,1915,1915,260536
20210712,0917,1920,1925,1915,1920,1301400
20210712,0918,1920,1920,1915,1915,352860
20210712,0919,1920,1920,1915,1920,55566
20210712,0920,1915,1920,1915,1920,228447
20210712,0921,1915,1920,1915,1920,60802
20210712,0922,1915,1920,1915,1920,260519
20210712,0923,1920,1920,1915,1915,3349857
20210712,0924,1920,1920,1915,1920,1063817
20210712,0925,1920,1925,1920,1925,1381298
20210712,0926,1920,1925,1915,1920,557214
20210712,0927,1915,1920,1915,1920,39977
20210712,0928,1920,1920,1910,1910,5622047
20210712,0929,1915,1920,1910,1915,2441118
20210712,0930,1915,1920,1910,1915,256419
20210712,0931,1920,1920,1910,1910,851673
20210712,0932,1915,1920,1910,1915,549925
20210712,0933,1915,1920,1910,1915,44816
20210712,0934,1915,1920,1915,1915,69471
20210712,0935,1915,1920,1915,1915,43007
20210712,0936,1920,1920,1915,1920,39361
20210712,0937,1920,1920,1910,1915,809260
20210712,0938,1915,1920,1910,1915,2261192
20210712,0939,1915,1915,1910,1915,123762
20210712,0940,1915,1920,1910,1915,416522
20210712,0941,1915,1920,1910,1915,458792
20210712,0942,1920,1920,1915,1915,54662
20210712,0943,1915,1920,1915,1920,145081
20210712,0944,1920,1920,1915,1920,30488
20210712,0945,1915,1920,1915,1920,479790
20210712,0946,1915,1920,1915,1920,121222
20210712,0947,1920,1920,1915,1915,31601
20210712,0948,1920,1920,1915,1920,306071
20210712,0949,1920,1920,1915,1915,43700
20210712,0950,1920,1920,1915,1915,14156
20210712,0951,1915,1925,1915,1920,1945964
20210712,0952,1920,1920,1915,1920,169302
20210712,0953,1920,1920,1915,1915,11679
20210712,0954,1920,1920,1915,1920,14144
20210712,0955,1915,1920,1915,1915,20062
20210712,0956,1920,1920,1910,1910,3103765
20210712,0957,1910,1915,1910,1915,84832
20210712,0958,1915,1915,1910,1915,96821
20210712,0959,1915,1920,1910,1915,1296326
20210712,1000,1915,1915,1910,1915,190011
20210712,1001,1910,1915,1910,1915,44748
20210712,1002,1915,1920,1910,1915,819170
20210712,1003,1915,1915,1910,1915,55612
20210712,1004,1915,1915,1910,1915,231833
20210712,1005,1915,1915,1910,1915,40986
20210712,1006,1910,1915,1910,1915,143608
20210712,1007,1910,1915,1910,1915,60307
20210712,1008,1910,1915,1910,1910,49645
20210712,1009,1910,1915,1910,1910,104337
20210712,1010,1915,1915,1910,1910,22148
20210712,1011,1910,1915,1910,1915,15723
20210712,1012,1915,1915,1910,1915,72552
20210712,1013,1915,1915,1910,1915,35673
20210712,1014,1910,1915,1910,1915,71993
20210712,1015,1915,1915,1910,1915,522232
20210712,1016,1915,1915,1910,1915,907040
20210712,1017,1915,1920,1915,1915,2828
20210712,1018,1915,1920,1915,1915,2542
20210712,1019,1915,1915,1910,1915,823422
20210712,1020,1910,1920,1910,1915,132089
20210712,1021,1920,1920,1915,1920,2959
20210712,1022,1915,1920,1910,1915,862647
20210712,1023,1915,1915,1910,1915,41819
20210712,1024,1910,1920,1910,1910,1165476
20210712,1025,1915,1920,1910,1920,470086
20210712,1026,1920,1920,1915,1915,11581
20210712,1027,1920,1920,1915,1915,2424
20210712,1028,1915,1920,1915,1920,16866
20210712,1029,1920,1920,1915,1920,32035
20210712,1030,1915,1920,1910,1915,773065
20210712,1031,1910,1915,1910,1910,8214
20210712,1032,1915,1920,1910,1915,456869
20210712,1033,1915,1920,1915,1915,866981
20210712,1034,1920,1920,1915,1920,5580
20210712,1035,1915,1920,1915,1920,6137
20210712,1036,1915,1920,1915,1920,6104
20210712,1037,1915,1920,1915,1920,35850
20210712,1038,1920,1920,1915,1920,33642
20210712,1039,1920,1920,1915,1920,2730
20210712,1040,1920,1920,1915,1920,22011
20210712,1041,1920,1920,1915,1915,7239
20210712,1042,1915,1920,1915,1915,5178
20210712,1043,1920,1920,1915,1920,19243
20210712,1044,1920,1920,1915,1920,29660
20210712,1045,1920,1925,1915,1925,3152175
20210712,1046,1925,1925,1920,1920,417350
20210712,1047,1925,1925,1915,1920,1880654
20210712,1048,1920,1920,1915,1920,481680
20210712,1049,1915,1920,1915,1920,93078
20210712,1050,1915,1925,1915,1920,715830
20210712,1051,1920,1925,1920,1920,689211
20210712,1052,1920,1925,1915,1920,196864
20210712,1053,1925,1925,1920,1925,38792
20210712,1054,1920,1925,1915,1920,578263
20210712,1055,1920,1925,1915,1920,277972
20210712,1056,1920,1920,1915,1920,189488
20210712,1057,1915,1920,1915,1915,52277
20210712,1058,1915,1920,1915,1920,103458
20210712,1059,1915,1925,1915,1920,950166
20210712,1100,1915,1925,1915,1920,236214
20210712,1101,1920,1925,1915,1915,86751
20210712,1102,1915,1925,1915,1920,382755
20210712,1103,1920,1925,1920,1920,13883
20210712,1104,1925,1925,1920,1925,40671
20210712,1105,1925,1925,1920,1925,599
20210712,1106,1920,1925,1915,1920,453103
20210712,1107,1920,1925,1915,1915,476483
20210712,1108,1915,1920,1915,1915,16951
20210712,1109,1915,1920,1915,1915,73302
20210712,1110,1915,1920,1915,1915,5033
20210712,1111,1915,1920,1915,1920,5461
20210712,1112,1920,1920,1915,1915,1960
20210712,1113,1915,1920,1915,1920,11250
20210712,1114,1920,1920,1915,1920,34804
20210712,1115,1915,1920,1915,1915,20237
20210712,1116,1920,1920,1915,1915,1618
20210712,1117,1915,1920,1915,1920,4077
20210712,1118,1920,1920,1915,1915,3804
20210712,1119,1920,1920,1915,1915,10937
20210712,1120,1920,1920,1915,1915,2591
20210712,1121,1915,1920,1910,1915,4547723
20210712,1122,1915,1915,1910,1915,77337
20210712,1123,1915,1920,1910,1915,1101349
20210712,1124,1915,1920,1910,1910,638160
20210712,1125,1910,1915,1910,1915,37744
20210712,1126,1915,1915,1910,1915,44100
20210712,1127,1915,1915,1910,1915,27751
20210712,1128,1915,1915,1910,1910,21168
20210712,1129,1910,1915,1910,1915,26787
20210712,1130,1915,1915,1910,1915,23470
20210712,1131,1910,1915,1910,1915,16235
20210712,1132,1910,1915,1910,1915,17196
20210712,1133,1915,1915,1910,1915,9015
20210712,1134,1915,1915,1910,1915,28063
20210712,1135,1910,1915,1910,1915,15191
20210712,1136,1910,1915,1910,1915,76738
20210712,1137,1915,1915,1910,1915,173618
20210712,1138,1915,1915,1910,1915,899225
20210712,1139,1920,1920,1915,1915,3016
20210712,1140,1915,1920,1915,1915,420473
20210712,1141,1920,1920,1910,1910,89270
20210712,1142,1910,1915,1910,1915,17345
20210712,1143,1910,1915,1910,1915,90891
20210712,1144,1915,1915,1915,1915,12994
20210712,1145,1915,1915,1910,1910,575
20210712,1146,1915,1915,1910,1915,6468
20210712,1147,1910,1915,1910,1915,8643
20210712,1148,1910,1915,1910,1915,20788
20210712,1149,1910,1915,1910,1915,8992
20210712,1150,1915,1915,1910,1915,12248
20210712,1151,1915,1915,1910,1915,3409
20210712,1152,1915,1915,1910,1915,300220
20210712,1153,1910,1915,1910,1915,52121
20210712,1154,1910,1915,1910,1915,10263
20210712,1155,1915,1920,1910,1915,269782
20210712,1156,1915,1920,1910,1910,433132
20210712,1157,1915,1920,1915,1915,693309
20210712,1158,1915,1920,1910,1915,173970
20210712,1159,1915,1915,1910,1915,297542
20210712,1200,1910,1915,1910,1910,110394
20210712,1201,1915,1915,1910,1910,12733
20210712,1202,1915,1915,1910,1915,24560
20210712,1203,1915,1915,1910,1910,12019
20210712,1204,1915,1915,1910,1910,23695
20210712,1205,1915,1915,1910,1910,16661
20210712,1206,1910,1915,1910,1915,67689
20210712,1207,1915,1915,1910,1915,45606
20210712,1208,1910,1915,1910,1915,6224
20210712,1209,1915,1915,1910,1910,10062
20210712,1210,1910,1915,1910,1910,2326
20210712,1211,1915,1915,1910,1910,3838
20210712,1212,1915,1915,1910,1915,11606
20210712,1213,1915,1915,1910,1915,3986
20210712,1214,1910,1915,1910,1910,6274
20210712,1215,1910,1915,1910,1910,8320
20210712,1216,1910,1915,1910,1915,17391
20210712,1217,1915,1915,1910,1915,33488
20210712,1218,1915,1915,1910,1910,61587
20210712,1219,1910,1915,1910,1915,7253
20210712,1220,1915,1915,1910,1910,131274
20210712,1221,1910,1915,1910,1915,31787
20210712,1222,1915,1915,1910,1915,17368
20210712,1223,1910,1915,1910,1915,299716
20210712,1224,1915,1920,1910,1915,1693964
20210712,1225,1915,1915,1910,1915,975029
20210712,1226,1915,1920,1915,1915,1127064
20210712,1227,1915,1920,1915,1915,56088
20210712,1228,1920,1920,1910,1915,255067
20210712,1229,1910,1915,1910,1915,59392
20210712,1230,1910,1915,1910,1915,4916
20210712,1231,1910,1915,1910,1915,24099
20210712,1232,1915,1915,1910,1915,24184
20210712,1233,1910,1915,1910,1915,122650
20210712,1234,1915,1915,1910,1915,4764
20210712,1235,1915,1915,1910,1910,8555
20210712,1236,1915,1915,1910,1915,45842
20210712,1237,1915,1915,1910,1915,2213
20210712,1238,1915,1915,1910,1915,58950
20210712,1239,1910,1915,1910,1910,98833
20210712,1240,1915,1915,1910,1915,22870
20210712,1241,1915,1915,1910,1910,60057
20210712,1242,1915,1915,1910,1910,40503
20210712,1243,1915,1915,1910,1915,162970
20210712,1244,1915,1915,1910,1910,12613
20210712,1245,1915,1915,1910,1915,57617
20210712,1246,1910,1915,1910,1915,394586
20210712,1247,1915,1915,1910,1915,54905
20210712,1248,1915,1915,1910,1915,93284
20210712,1249,1915,1915,1910,1915,26430
20210712,1250,1915,1915,1910,1915,12859
20210712,1251,1910,1915,1910,1915,135937
20210712,1252,1915,1915,1910,1915,54947
20210712,1253,1915,1915,1910,1915,129403
20210712,1254,1915,1915,1910,1915,40255
20210712,1255,1910,1915,1910,1915,32142
20210712,1256,1915,1915,1910,1915,14742
20210712,1257,1910,1915,1910,1915,13286
20210712,1258,1910,1915,1910,1915,20547
20210712,1259,1910,1915,1910,1910,28347
20210712,1300,1910,1915,1910,1910,47632
20210712,1301,1915,1915,1910,1915,60757
20210712,1302,1915,1915,1910,1915,34590
20210712,1303,1910,1915,1910,1915,12378
20210712,1304,1915,1915,1915,1915,46013
20210712,1305,1915,1915,1910,1915,10521
20210712,1306,1915,1915,1910,1915,4025
20210712,1307,1915,1915,1910,1915,18768
20210712,1308,1915,1915,1910,1915,90211
20210712,1309,1915,1915,1910,1915,10312
20210712,1310,1915,1915,1910,1915,7443
20210712,1311,1915,1915,1910,1915,23552
20210712,1312,1915,1915,1910,1915,34245
20210712,1313,1915,1915,1910,1910,104990
20210712,1314,1915,1915,1910,1915,50544
20210712,1315,1915,1915,1910,1915,23440
20210712,1316,1915,1915,1910,1915,26796
20210712,1317,1915,1915,1910,1915,14611
20210712,1318,1915,1915,1910,1915,63871
20210712,1319,1910,1915,1910,1915,160132
20210712,1320,1915,1915,1910,1915,192177
20210712,1321,1915,1915,1910,1910,235258
20210712,1322,1910,1915,1910,1915,21956
20210712,1323,1915,1915,1910,1910,1203582
20210712,1324,1915,1915,1910,1915,5525
20210712,1325,1910,1915,1910,1915,268
20210712,1326,1915,1915,1910,1910,11076
20210712,1327,1910,1915,1910,1915,4135
20210712,1328,1915,1915,1910,1910,14828
20210712,1329,1910,1915,1910,1910,58995
20210712,1330,1915,1915,1910,1915,3302
20210712,1331,1915,1915,1910,1915,5422
20210712,1332,1915,1915,1910,1915,8138
20210712,1333,1915,1915,1910,1915,3113
20210712,1334,1915,1915,1910,1915,3955
20210712,1335,1915,1915,1910,1910,4119
20210712,1336,1915,1915,1910,1915,2267
20210712,1337,1915,1915,1910,1915,9724
20210712,1338,1915,1915,1910,1915,40566
20210712,1339,1915,1915,1910,1910,238731
20210712,1340,1915,1915,1910,1915,13638
20210712,1341,1915,1915,1910,1915,6613
20210712,1342,1910,1915,1910,1915,4040
20210712,1343,1910,1915,1910,1910,3961
20210712,1344,1910,1915,1910,1915,21092
20210712,1345,1910,1915,1910,1915,15969
20210712,1346,1910,1915,1910,1910,84733
20210712,1347,1915,1915,1910,1915,6612
20210712,1348,1915,1915,1910,1915,30012
20210712,1349,1910,1915,1910,1915,371182
20210712,1350,1915,1915,1910,1915,24821
20210712,1351,1915,1915,1910,1915,687134
20210712,1352,1915,1915,1910,1910,8563
20210712,1353,1915,1915,1910,1915,117933
20210712,1354,1915,1915,1910,1915,4556
20210712,1355,1915,1915,1910,1915,5658
20210712,1356,1915,1915,1910,1915,23849
20210712,1357,1915,1915,1910,1915,28862
20210712,1358,1915,1915,1910,1915,188741
20210712,1359,1915,1915,1910,1910,619066
20210712,1400,1915,1915,1910,1915,56764
20210712,1401,1915,1915,1910,1915,99135
20210712,1402,1910,1915,1910,1910,11440
20210712,1403,1915,1915,1910,1915,21257
20210712,1404,1915,1915,1910,1915,12069
20210712,1405,1915,1915,1910,1915,45368
20210712,1406,1915,1915,1910,1915,5120
20210712,1407,1910,1915,1910,1910,15865
20210712,1408,1915,1915,1910,1910,10327
20210712,1409,1915,1915,1910,1910,11430
20210712,1410,1915,1915,1910,1915,2008
20210712,1411,1915,1915,1910,1910,18015
20210712,1412,1915,1915,1910,1915,20782
20210712,1413,1910,1915,1910,1915,78736
20210712,1414,1915,1915,1910,1910,60524
20210712,1415,1915,1915,1910,1915,25666
20210712,1416,1915,1915,1910,1915,14377
20210712,1417,1915,1915,1910,1915,60777
20210712,1418,1915,1915,1910,1915,15629
20210712,1419,1915,1915,1910,1910,27132
20210712,1420,1910,1915,1910,1915,4357
20210712,1421,1910,1915,1910,1910,50814
20210712,1422,1915,1915,1910,1915,26034
20210712,1423,1915,1915,1910,1915,10462
20210712,1424,1915,1915,1910,1915,21155
20210712,1425,1915,1915,1910,1915,49127
20210712,1426,1915,1915,1910,1915,35897
20210712,1427,1915,1915,1910,1915,265
20210712,1428,1915,1915,1910,1915,12765
20210712,1429,1915,1915,1910,1915,12526
20210712,1430,1915,1915,1910,1915,33747
20210712,1431,1910,1915,1910,1915,32269
20210712,1432,1915,1915,1910,1915,78143
20210712,1433,1915,1915,1910,1915,38739
20210712,1434,1915,1915,1910,1910,17648
20210712,1435,1915,1915,1910,1910,68160
20210712,1436,1915,1915,1910,1915,72575
20210712,1437,1915,1915,1910,1915,8322
20210712,1438,1915,1915,1910,1915,3779
20210712,1439,1915,1915,1910,1915,4097
20210712,1440,1915,1915,1910,1915,25181
20210712,1441,1915,1915,1910,1915,207209
20210712,1442,1915,1920,1915,1920,1174583
20210712,1443,1920,1920,1915,1920,27352
20210712,1444,1920,1920,1920,1920,12834
20210712,1445,1920,1920,1915,1920,12908
20210712,1446,1915,1920,1915,1920,98231
20210712,1447,1915,1920,1915,1920,25017
20210712,1448,1920,1920,1910,1910,2055922
20210712,1449,1915,1920,1910,1910,1287159
20210712,1450,1915,1920,1910,1920,661568
20210712,1451,1915,1920,1910,1920,997043
20210712,1452,1920,1920,1915,1915,44705
20210712,1453,1915,1920,1915,1915,1100004
20210712,1454,1920,1920,1910,1915,138641
20210712,1455,1915,1920,1915,1920,122168
20210712,1456,1920,1920,1910,1915,370499
20210712,1457,1920,1920,1915,1920,6261
20210712,1458,1915,1920,1910,1920,504550
20210712,1459,1915,1920,1915,1920,55645
20210712,1500,1915,1920,1915,1920,20801
20210712,1501,1915,1920,1915,1920,39198
20210712,1502,1920,1920,1915,1915,3005557
20210712,1503,1915,1920,1915,1915,141772
20210712,1504,1915,1920,1915,1920,86457
20210712,1505,1920,1920,1915,1915,18662
20210712,1506,1915,1920,1915,1915,80983
20210712,1507,1920,1920,1915,1920,11541
20210712,1508,1915,1920,1915,1915,32994
20210712,1509,1915,1920,1915,1920,69049
20210712,1510,1915,1920,1915,1915,13391
20210712,1511,1915,1920,1915,1920,30908
20210712,1512,1920,1920,1915,1920,5598
20210712,1513,1920,1920,1915,1915,24537
20210712,1514,1920,1920,1915,1915,245993
20210712,1515,1915,1920,1915,1915,341448
20210712,1516,1920,1920,1915,1915,63107
20210712,1517,1915,1920,1915,1920,59210
20210712,1518,1920,1920,1915,1915,118863
20210712,1519,1915,1920,1915,1920,87685
20210712,1520,1920,1920,1910,1915,1984538
20210712,1530,1910,1910,1910,1910,3006979