날짜,시간,시가,고가,저가,종가,거래량
20210701,0901,1850,1855,1850,1850,1729647
20210701,0902,1855,1860,1855,1855,1873753
20210701,0903,1860,1860,1855,1855,223688
20210701,0904,1860,1860,1855,1860,301116
20210701,0905,1860,1865,1855,1865,2779918
20210701,0906,1865,1865,1860,1860,158475
20210701,0907,1865,1865,1860,1865,587041
20210701,0908,1865,1865,1860,1865,238662
20210701,0909,1865,1865,1860,1865,490478
20210701,0910,1865,1870,1860,1870,4267488
20210701,0911,1870,1870,1865,1865,148090
20210701,0912,1865,1870,1860,1865,1497226
20210701,0913,1865,1870,1860,1860,168518
20210701,0914,1865,1865,1860,1860,83639
20210701,0915,1865,1865,1860,1865,200986
20210701,0916,1865,1865,1860,1865,24042
20210701,0917,1860,1865,1860,1865,56063
20210701,0918,1865,1870,1860,1860,2604315
20210701,0919,1865,1870,1860,1865,152415
20210701,0920,1870,1870,1860,1860,110769
20210701,0921,1865,1865,1860,1865,21319
20210701,0922,1865,1865,1860,1860,16001
20210701,0923,1860,1865,1860,1860,217303
20210701,0924,1860,1865,1860,1865,45425
20210701,0925,1865,1870,1860,1870,979120
20210701,0926,1865,1870,1860,1865,292400
20210701,0927,1865,1870,1860,1865,727189
20210701,0928,1865,1870,1860,1865,277148
20210701,0929,1860,1865,1860,1860,194243
20210701,0930,1860,1865,1860,1860,47282
20210701,0931,1865,1865,1860,1865,77183
20210701,0932,1865,1865,1860,1865,103425
20210701,0933,1865,1870,1860,1865,2729283
20210701,0934,1865,1870,1860,1870,616235
20210701,0935,1865,1870,1860,1860,231312
20210701,0936,1865,1870,1865,1865,210374
20210701,0937,1865,1870,1865,1870,55299
20210701,0938,1870,1870,1865,1865,38125
20210701,0939,1865,1870,1865,1865,33919
20210701,0940,1870,1870,1865,1870,30107
20210701,0941,1870,1870,1865,1870,39349
20210701,0942,1870,1870,1865,1865,121821
20210701,0943,1870,1870,1865,1865,14796
20210701,0944,1865,1870,1865,1865,154802
20210701,0945,1865,1870,1865,1870,22445
20210701,0946,1870,1870,1865,1870,68718
20210701,0947,1870,1870,1865,1865,25393
20210701,0948,1870,1870,1865,1870,456359
20210701,0949,1870,1875,1865,1870,4826008
20210701,0950,1875,1875,1865,1870,460211
20210701,0951,1870,1875,1865,1870,710428
20210701,0952,1875,1875,1865,1870,821379
20210701,0953,1870,1875,1865,1870,1112075
20210701,0954,1870,1875,1870,1870,52693
20210701,0955,1870,1875,1870,1875,23001
20210701,0956,1875,1875,1870,1870,54674
20210701,0957,1870,1875,1870,1870,620734
20210701,0958,1875,1875,1870,1875,503624
20210701,0959,1875,1875,1870,1870,188097
20210701,1000,1875,1875,1870,1875,84460
20210701,1001,1870,1875,1870,1870,91792
20210701,1002,1870,1875,1870,1870,232164
20210701,1003,1875,1875,1870,1870,63300
20210701,1004,1870,1875,1870,1870,263517
20210701,1005,1870,1875,1870,1870,96368
20210701,1006,1870,1875,1870,1875,72410
20210701,1007,1870,1875,1870,1870,32871
20210701,1008,1875,1875,1870,1870,95038
20210701,1009,1870,1875,1870,1870,11756
20210701,1010,1870,1875,1870,1870,29809
20210701,1011,1870,1875,1870,1870,977774
20210701,1012,1870,1875,1870,1875,151443
20210701,1013,1870,1875,1870,1870,55479
20210701,1014,1870,1875,1870,1870,85804
20210701,1015,1875,1875,1870,1875,149195
20210701,1016,1875,1875,1870,1870,92343
20210701,1017,1875,1875,1870,1875,100417
20210701,1018,1875,1875,1870,1870,24593
20210701,1019,1870,1875,1870,1875,955005
20210701,1020,1870,1875,1870,1875,45247
20210701,1021,1870,1875,1870,1870,83177
20210701,1022,1870,1875,1870,1870,379612
20210701,1023,1870,1875,1870,1870,580845
20210701,1024,1870,1875,1865,1870,1408213
20210701,1025,1870,1875,1865,1865,1070708
20210701,1026,1865,1875,1865,1870,1908255
20210701,1027,1870,1875,1865,1870,412174
20210701,1028,1870,1875,1865,1870,602787
20210701,1029,1870,1875,1865,1870,880208
20210701,1030,1870,1875,1865,1865,171035
20210701,1031,1870,1870,1865,1870,5927
20210701,1032,1865,1875,1865,1870,1067331
20210701,1033,1870,1875,1870,1870,124431
20210701,1034,1870,1875,1870,1875,32743
20210701,1035,1870,1875,1870,1875,45919
20210701,1036,1870,1875,1870,1875,23269
20210701,1037,1870,1875,1870,1870,40845
20210701,1038,1870,1875,1870,1875,9236
20210701,1039,1875,1875,1870,1870,42304
20210701,1040,1870,1875,1870,1875,8432
20210701,1041,1875,1875,1870,1870,2134
20210701,1042,1875,1875,1870,1875,41411
20210701,1043,1875,1875,1870,1870,29411
20210701,1044,1875,1875,1870,1870,7706
20210701,1045,1870,1875,1870,1870,45294
20210701,1046,1870,1875,1870,1870,59180
20210701,1047,1870,1875,1870,1875,3798
20210701,1048,1870,1875,1870,1870,11281
20210701,1049,1875,1875,1870,1875,41263
20210701,1050,1875,1875,1870,1870,7220
20210701,1051,1870,1875,1870,1870,10856
20210701,1052,1870,1875,1870,1870,4059
20210701,1053,1870,1875,1870,1875,84938
20210701,1054,1875,1875,1870,1875,42107
20210701,1055,1875,1875,1870,1875,29305
20210701,1056,1870,1875,1870,1870,5598
20210701,1057,1870,1875,1870,1870,19720
20210701,1058,1875,1875,1870,1870,22815
20210701,1059,1870,1875,1870,1870,71072
20210701,1100,1870,1875,1870,1870,18696
20210701,1101,1875,1875,1870,1870,12264
20210701,1102,1875,1875,1870,1875,42158
20210701,1103,1870,1875,1870,1875,13849
20210701,1104,1870,1870,1870,1870,59045
20210701,1105,1875,1875,1870,1870,30626
20210701,1106,1870,1875,1870,1875,3201
20210701,1107,1870,1875,1870,1870,18137
20210701,1108,1870,1875,1870,1870,14117
20210701,1109,1870,1875,1870,1875,4336
20210701,1110,1870,1875,1870,1870,29886
20210701,1111,1870,1875,1870,1875,21303
20210701,1112,1870,1875,1870,1870,297044
20210701,1113,1870,1875,1870,1870,235347
20210701,1114,1870,1875,1870,1870,1502292
20210701,1115,1870,1875,1865,1875,283361
20210701,1116,1870,1875,1865,1870,805712
20210701,1117,1865,1875,1865,1870,434254
20210701,1118,1870,1875,1865,1865,521922
20210701,1119,1870,1870,1865,1865,3595
20210701,1120,1865,1870,1865,1865,2618
20210701,1121,1865,1870,1865,1865,13310
20210701,1122,1870,1875,1865,1865,1550953
20210701,1123,1870,1870,1865,1870,1196232
20210701,1124,1875,1875,1865,1870,125951
20210701,1125,1865,1870,1865,1865,45683
20210701,1126,1870,1870,1865,1870,2010
20210701,1127,1870,1870,1865,1870,2126
20210701,1128,1865,1870,1865,1870,11465
20210701,1129,1870,1870,1865,1870,27587
20210701,1130,1870,1870,1865,1865,2301
20210701,1131,1865,1870,1865,1865,13972
20210701,1132,1865,1870,1865,1870,14612
20210701,1133,1870,1875,1865,1870,1979046
20210701,1134,1870,1875,1870,1870,749646
20210701,1135,1875,1875,1865,1870,320786
20210701,1136,1865,1870,1865,1870,3789
20210701,1137,1865,1870,1865,1870,7261
20210701,1138,1865,1870,1865,1870,1200
20210701,1139,1865,1870,1865,1865,16476
20210701,1140,1865,1870,1865,1865,11552
20210701,1141,1865,1870,1865,1870,151402
20210701,1142,1865,1870,1865,1870,78713
20210701,1143,1865,1870,1865,1865,46956
20210701,1144,1865,1870,1860,1865,2381800
20210701,1145,1865,1865,1860,1865,13059
20210701,1146,1865,1865,1860,1865,113403
20210701,1147,1865,1865,1860,1860,35100
20210701,1148,1865,1870,1860,1865,1516703
20210701,1149,1870,1870,1865,1865,13792
20210701,1150,1870,1870,1865,1865,80549
20210701,1151,1870,1870,1865,1865,30918
20210701,1152,1865,1870,1865,1870,16426
20210701,1153,1865,1870,1865,1865,12184
20210701,1154,1870,1870,1865,1865,64573
20210701,1155,1865,1870,1865,1865,8148
20210701,1156,1865,1870,1865,1870,5863
20210701,1157,1865,1870,1865,1865,137490
20210701,1158,1865,1870,1865,1870,3132
20210701,1159,1865,1870,1865,1865,832
20210701,1200,1870,1870,1865,1865,681
20210701,1201,1870,1870,1865,1865,8434
20210701,1202,1870,1870,1865,1870,66411
20210701,1203,1870,1875,1865,1870,2558406
20210701,1204,1875,1875,1870,1870,9142
20210701,1205,1870,1875,1870,1870,33847
20210701,1206,1870,1875,1870,1875,6801
20210701,1207,1875,1875,1870,1875,18503
20210701,1208,1870,1875,1870,1875,15153
20210701,1209,1875,1875,1870,1875,1137
20210701,1210,1875,1875,1870,1875,6739168
20210701,1211,1880,1880,1875,1875,68028
20210701,1212,1880,1880,1875,1880,69718
20210701,1213,1875,1880,1875,1875,118523
20210701,1214,1875,1880,1875,1875,28991
20210701,1215,1880,1880,1875,1875,8563
20210701,1216,1875,1880,1875,1880,48803
20210701,1217,1875,1880,1875,1875,44160
20210701,1218,1875,1880,1875,1875,20830
20210701,1219,1880,1880,1875,1880,35033
20210701,1220,1875,1880,1870,1875,1615693
20210701,1221,1875,1880,1870,1875,827950
20210701,1222,1875,1880,1875,1880,56488
20210701,1223,1875,1880,1875,1880,41086
20210701,1224,1875,1880,1875,1875,155312
20210701,1225,1875,1880,1875,1880,51620
20210701,1226,1875,1880,1870,1875,2320711
20210701,1227,1875,1880,1870,1875,1035600
20210701,1228,1875,1880,1875,1875,38107
20210701,1229,1880,1880,1875,1880,8858
20210701,1230,1880,1880,1875,1875,146705
20210701,1231,1880,1880,1875,1875,19009
20210701,1232,1875,1880,1875,1875,55923
20210701,1233,1875,1880,1875,1875,532360
20210701,1234,1875,1880,1875,1875,65796
20210701,1235,1875,1880,1875,1880,24461
20210701,1236,1875,1880,1875,1880,8228
20210701,1237,1875,1880,1875,1875,9699
20210701,1238,1875,1880,1875,1875,18578
20210701,1239,1875,1880,1875,1880,45362
20210701,1240,1875,1880,1875,1875,22950
20210701,1241,1875,1880,1875,1880,2187
20210701,1242,1875,1880,1875,1875,38154
20210701,1243,1880,1880,1875,1880,10710
20210701,1244,1880,1880,1875,1880,10433
20210701,1245,1880,1880,1875,1880,6554
20210701,1246,1880,1880,1875,1880,6796
20210701,1247,1875,1880,1875,1880,8368
20210701,1248,1880,1880,1875,1875,15541
20210701,1249,1875,1880,1875,1875,47089
20210701,1250,1875,1880,1875,1875,2878
20210701,1251,1880,1880,1875,1880,2735
20210701,1252,1875,1880,1875,1880,102424
20210701,1253,1880,1880,1875,1880,7093
20210701,1254,1880,1880,1875,1880,63646
20210701,1255,1875,1880,1875,1880,9216
20210701,1256,1875,1880,1875,1880,53324
20210701,1257,1875,1880,1875,1880,9793
20210701,1258,1875,1880,1875,1880,13781
20210701,1259,1875,1880,1875,1880,16412
20210701,1300,1880,1880,1875,1880,30213
20210701,1301,1880,1880,1875,1880,7040
20210701,1302,1875,1880,1875,1880,7867
20210701,1303,1875,1880,1875,1875,17498
20210701,1304,1875,1880,1875,1880,35001
20210701,1305,1875,1880,1875,1880,11950
20210701,1306,1875,1880,1875,1880,12266
20210701,1307,1880,1880,1875,1875,29803
20210701,1308,1875,1880,1875,1875,91291
20210701,1309,1875,1880,1875,1875,260478
20210701,1310,1880,1880,1870,1875,1144310
20210701,1311,1875,1875,1870,1875,292630
20210701,1312,1875,1880,1870,1875,1238989
20210701,1313,1875,1880,1870,1875,328308
20210701,1314,1875,1880,1875,1875,38073
20210701,1315,1875,1880,1875,1875,64936
20210701,1316,1875,1880,1875,1880,137326
20210701,1317,1875,1880,1875,1875,22274
20210701,1318,1875,1880,1875,1875,1043126
20210701,1319,1875,1875,1870,1875,274519
20210701,1320,1875,1875,1870,1875,946117
20210701,1321,1870,1880,1870,1880,347843
20210701,1322,1875,1880,1875,1880,223107
20210701,1323,1875,1880,1875,1875,9019
20210701,1324,1875,1880,1870,1875,127050
20210701,1325,1875,1875,1870,1870,12282
20210701,1326,1875,1875,1870,1870,16825
20210701,1327,1870,1875,1870,1870,3596
20210701,1328,1870,1875,1870,1870,323295
20210701,1329,1870,1875,1870,1870,11575
20210701,1330,1875,1875,1870,1875,11969
20210701,1331,1875,1875,1870,1870,7117
20210701,1332,1875,1875,1870,1875,23463
20210701,1333,1870,1880,1870,1875,856645
20210701,1334,1875,1880,1875,1875,78324
20210701,1335,1880,1880,1870,1875,2103283
20210701,1336,1875,1880,1870,1870,236436
20210701,1337,1875,1880,1870,1875,394570
20210701,1338,1875,1875,1870,1870,2378
20210701,1339,1870,1875,1870,1870,72906
20210701,1340,1875,1875,1870,1875,203284
20210701,1341,1875,1875,1870,1870,1756
20210701,1342,1870,1875,1870,1875,72043
20210701,1343,1875,1875,1870,1870,91
20210701,1344,1870,1875,1870,1875,3335
20210701,1345,1875,1875,1870,1875,31167
20210701,1346,1870,1880,1870,1875,430308
20210701,1347,1875,1880,1875,1880,343080
20210701,1348,1875,1880,1875,1875,31853
20210701,1349,1875,1880,1875,1880,80173
20210701,1350,1875,1880,1875,1875,25004
20210701,1351,1875,1880,1875,1875,75169
20210701,1352,1875,1880,1870,1870,95560
20210701,1353,1870,1880,1870,1880,362457
20210701,1354,1880,1880,1875,1875,3842
20210701,1355,1875,1875,1875,1875,10372
20210701,1356,1875,1880,1875,1875,15189
20210701,1357,1875,1880,1875,1875,25670
20210701,1358,1875,1880,1875,1875,8302
20210701,1359,1880,1880,1875,1880,8170
20210701,1400,1875,1880,1875,1875,22038
20210701,1401,1875,1875,1875,1875,32521
20210701,1402,1875,1880,1875,1880,28875
20210701,1403,1875,1880,1870,1870,293449
20210701,1404,1875,1875,1870,1870,1153
20210701,1405,1870,1875,1870,1870,5146
20210701,1406,1870,1875,1870,1870,7108
20210701,1407,1870,1875,1870,1870,15030
20210701,1408,1870,1875,1870,1870,937
20210701,1409,1870,1875,1870,1875,33250
20210701,1410,1870,1875,1870,1875,29833
20210701,1411,1875,1875,1870,1875,631679
20210701,1412,1875,1880,1870,1875,897240
20210701,1413,1875,1880,1870,1875,676405
20210701,1414,1875,1875,1870,1875,60077
20210701,1415,1875,1875,1870,1875,6229
20210701,1416,1875,1875,1870,1875,266071
20210701,1417,1875,1880,1870,1875,288894
20210701,1418,1875,1880,1870,1875,263639
20210701,1419,1880,1880,1875,1875,137688
20210701,1420,1880,1880,1875,1875,17173
20210701,1421,1875,1880,1875,1875,7210
20210701,1422,1875,1880,1875,1880,10225
20210701,1423,1880,1880,1870,1875,524722
20210701,1424,1875,1880,1875,1875,94924
20210701,1425,1875,1875,1870,1875,153322
20210701,1426,1870,1875,1870,1870,9757
20210701,1427,1875,1875,1870,1875,4749
20210701,1428,1875,1875,1870,1870,18410
20210701,1429,1875,1875,1870,1870,2446
20210701,1430,1870,1875,1870,1870,8938
20210701,1431,1870,1875,1870,1875,4249
20210701,1432,1870,1875,1870,1875,56255
20210701,1433,1875,1875,1870,1870,60232
20210701,1434,1870,1875,1870,1870,4206
20210701,1435,1875,1875,1870,1870,632
20210701,1436,1870,1875,1870,1875,622716
20210701,1437,1875,1880,1875,1875,11362
20210701,1438,1875,1875,1870,1870,203205
20210701,1439,1875,1875,1870,1875,108820
20210701,1440,1875,1875,1870,1875,827
20210701,1441,1875,1875,1870,1875,3773
20210701,1442,1875,1875,1870,1875,3182
20210701,1443,1870,1875,1870,1870,8144
20210701,1444,1870,1875,1870,1875,20986
20210701,1445,1870,1875,1870,1870,4096
20210701,1446,1875,1875,1870,1875,27654
20210701,1447,1875,1875,1870,1875,65337
20210701,1448,1875,1875,1870,1875,30796
20210701,1449,1875,1875,1870,1875,33249
20210701,1450,1875,1875,1870,1870,29839
20210701,1451,1875,1875,1870,1875,26678
20210701,1452,1875,1875,1870,1870,26593
20210701,1453,1875,1875,1870,1870,49367
20210701,1454,1875,1875,1870,1875,25384
20210701,1455,1875,1875,1870,1875,24484
20210701,1456,1875,1875,1870,1875,25613
20210701,1457,1875,1875,1870,1870,26557
20210701,1458,1875,1875,1870,1870,27848
20210701,1459,1875,1875,1870,1875,40394
20210701,1500,1875,1875,1870,1875,93753
20210701,1501,1875,1875,1870,1870,27677
20210701,1502,1875,1875,1870,1875,33890
20210701,1503,1875,1875,1870,1875,29651
20210701,1504,1875,1875,1870,1875,67296
20210701,1505,1875,1875,1870,1875,27198
20210701,1506,1875,1875,1870,1870,39351
20210701,1507,1875,1875,1870,1875,60859
20210701,1508,1875,1875,1870,1875,42027
20210701,1509,1875,1875,1870,1875,34305
20210701,1510,1875,1875,1870,1875,68812
20210701,1511,1875,1875,1870,1875,74293
20210701,1512,1875,1875,1870,1875,43446
20210701,1513,1875,1875,1870,1870,80832
20210701,1514,1875,1880,1870,1880,1391275
20210701,1515,1880,1880,1875,1880,111912
20210701,1516,1880,1880,1875,1875,1258992
20210701,1517,1880,1880,1875,1875,38275
20210701,1518,1880,1880,1875,1875,1097840
20210701,1519,1875,1875,1870,1875,26858
20210701,1520,1870,1875,1870,1875,64547
20210701,1530,1875,1875,1875,1875,1332569