날짜,시간,시가,고가,저가,종가,거래량
20210728,0901,1945,1950,1945,1950,9008258
20210728,0902,1950,1955,1945,1950,5840317
20210728,0903,1955,1960,1950,1955,3265769
20210728,0904,1955,1955,1945,1945,4337743
20210728,0905,1945,1950,1940,1940,3621362
20210728,0906,1945,1945,1940,1940,884462
20210728,0907,1940,1945,1940,1945,448128
20210728,0908,1945,1945,1940,1945,389261
20210728,0909,1945,1945,1940,1945,221076
20210728,0910,1945,1945,1940,1940,693460
20210728,0911,1940,1945,1935,1940,6884180
20210728,0912,1940,1945,1935,1940,679862
20210728,0913,1935,1945,1935,1945,887609
20210728,0914,1940,1945,1940,1940,173570
20210728,0915,1945,1945,1940,1940,46695
20210728,0916,1940,1945,1940,1945,165975
20210728,0917,1945,1945,1935,1945,2274148
20210728,0918,1945,1945,1940,1940,124001
20210728,0919,1945,1945,1940,1945,131560
20210728,0920,1940,1945,1940,1940,46208
20210728,0921,1945,1945,1935,1940,4359788
20210728,0922,1940,1945,1935,1940,1905527
20210728,0923,1940,1945,1935,1940,424405
20210728,0924,1940,1945,1940,1940,869661
20210728,0925,1940,1945,1935,1940,318717
20210728,0926,1935,1945,1935,1945,223833
20210728,0927,1945,1945,1935,1940,580154
20210728,0928,1940,1945,1935,1945,214948
20210728,0929,1940,1945,1940,1940,44903
20210728,0930,1940,1945,1940,1945,49078
20210728,0931,1945,1945,1940,1940,80729
20210728,0932,1940,1945,1935,1935,1085977
20210728,0933,1935,1945,1935,1940,218253
20210728,0934,1940,1940,1935,1935,301348
20210728,0935,1935,1940,1930,1930,3180091
20210728,0936,1935,1940,1930,1935,1095679
20210728,0937,1935,1940,1930,1935,622035
20210728,0938,1930,1935,1930,1930,1003774
20210728,0939,1935,1935,1930,1930,66825
20210728,0940,1930,1935,1930,1935,30543
20210728,0941,1930,1935,1930,1930,108729
20210728,0942,1935,1935,1930,1930,28743
20210728,0943,1935,1935,1930,1935,20594
20210728,0944,1935,1935,1930,1930,57857
20210728,0945,1935,1935,1930,1935,98222
20210728,0946,1935,1935,1930,1930,48877
20210728,0947,1930,1935,1930,1930,246236
20210728,0948,1930,1935,1930,1930,350247
20210728,0949,1930,1935,1930,1935,479120
20210728,0950,1930,1935,1930,1935,58345
20210728,0951,1935,1935,1930,1930,32448
20210728,0952,1930,1935,1930,1935,58224
20210728,0953,1935,1935,1930,1935,33291
20210728,0954,1930,1935,1930,1935,64067
20210728,0955,1930,1935,1930,1935,18008
20210728,0956,1930,1935,1930,1935,57898
20210728,0957,1930,1935,1925,1930,3740675
20210728,0958,1930,1935,1925,1925,2190799
20210728,0959,1930,1930,1925,1930,107036
20210728,1000,1925,1930,1925,1925,82995
20210728,1001,1925,1930,1925,1930,1609578
20210728,1002,1925,1930,1925,1925,109622
20210728,1003,1925,1930,1920,1925,3026993
20210728,1004,1925,1925,1920,1925,136480
20210728,1005,1920,1925,1920,1925,100612
20210728,1006,1920,1925,1920,1920,319863
20210728,1007,1925,1925,1920,1925,29665
20210728,1008,1925,1925,1920,1925,188832
20210728,1009,1925,1925,1920,1925,91794
20210728,1010,1925,1925,1920,1925,54084
20210728,1011,1920,1925,1920,1920,55512
20210728,1012,1920,1925,1920,1920,12307
20210728,1013,1925,1925,1920,1925,71692
20210728,1014,1925,1925,1920,1925,77565
20210728,1015,1925,1925,1920,1920,52381
20210728,1016,1920,1925,1920,1925,137324
20210728,1017,1925,1925,1920,1925,85349
20210728,1018,1925,1930,1920,1925,4619683
20210728,1019,1925,1925,1920,1925,418467
20210728,1020,1925,1930,1920,1925,2109642
20210728,1021,1925,1930,1920,1920,1091051
20210728,1022,1925,1925,1920,1925,18543
20210728,1023,1925,1925,1920,1925,26079
20210728,1024,1925,1930,1920,1930,609518
20210728,1025,1925,1930,1920,1925,846540
20210728,1026,1930,1930,1920,1920,300466
20210728,1027,1925,1925,1920,1925,11733
20210728,1028,1925,1925,1920,1925,278635
20210728,1029,1920,1930,1920,1930,416052
20210728,1030,1925,1930,1925,1930,842867
20210728,1031,1925,1930,1920,1925,2247379
20210728,1032,1925,1930,1920,1925,1178899
20210728,1033,1925,1930,1925,1930,341308
20210728,1034,1930,1930,1925,1925,3870
20210728,1035,1930,1930,1925,1930,19981
20210728,1036,1930,1930,1920,1925,577116
20210728,1037,1925,1930,1920,1925,637998
20210728,1038,1930,1935,1925,1930,1984616
20210728,1039,1935,1935,1925,1935,436964
20210728,1040,1935,1935,1930,1935,51895
20210728,1041,1935,1935,1930,1935,149110
20210728,1042,1930,1940,1930,1935,3500554
20210728,1043,1935,1940,1930,1935,623278
20210728,1044,1940,1940,1935,1940,322619
20210728,1045,1935,1940,1935,1935,130862
20210728,1046,1935,1940,1935,1935,102552
20210728,1047,1935,1940,1930,1935,675433
20210728,1048,1935,1940,1930,1935,1075097
20210728,1049,1940,1940,1930,1935,411371
20210728,1050,1935,1940,1930,1930,972667
20210728,1051,1935,1940,1930,1940,440441
20210728,1052,1940,1940,1930,1935,319364
20210728,1053,1935,1940,1930,1940,138501
20210728,1054,1940,1940,1930,1935,964586
20210728,1055,1940,1940,1930,1930,822726
20210728,1056,1930,1935,1930,1930,16814
20210728,1057,1935,1935,1930,1930,13882
20210728,1058,1930,1940,1930,1940,337932
20210728,1059,1940,1940,1935,1935,30288
20210728,1100,1935,1940,1930,1940,514026
20210728,1101,1940,1945,1935,1940,3639222
20210728,1102,1940,1945,1940,1945,752456
20210728,1103,1945,1945,1940,1940,71906
20210728,1104,1945,1945,1940,1945,288972
20210728,1105,1945,1950,1940,1940,5379023
20210728,1106,1940,1945,1940,1945,311827
20210728,1107,1945,1945,1940,1945,243363
20210728,1108,1945,1945,1940,1945,98429
20210728,1109,1940,1945,1940,1940,96320
20210728,1110,1945,1945,1940,1945,77154
20210728,1111,1945,1945,1940,1945,130866
20210728,1112,1945,1945,1940,1940,13956
20210728,1113,1940,1945,1935,1940,2113626
20210728,1114,1940,1945,1935,1940,1954168
20210728,1115,1935,1940,1935,1935,35495
20210728,1116,1940,1940,1935,1935,13558
20210728,1117,1940,1940,1935,1935,92428
20210728,1118,1940,1940,1935,1935,25238
20210728,1119,1935,1940,1935,1940,64145
20210728,1120,1940,1940,1935,1935,38106
20210728,1121,1940,1940,1935,1935,35607
20210728,1122,1935,1940,1935,1935,49620
20210728,1123,1935,1940,1930,1940,2093932
20210728,1124,1935,1935,1930,1930,204740
20210728,1125,1930,1935,1930,1930,60553
20210728,1126,1930,1940,1930,1935,574784
20210728,1127,1935,1940,1935,1940,48777
20210728,1128,1935,1940,1935,1940,20925
20210728,1129,1940,1940,1935,1935,740
20210728,1130,1935,1945,1935,1940,1433934
20210728,1131,1935,1945,1935,1940,1252603
20210728,1132,1940,1940,1935,1940,1817
20210728,1133,1935,1940,1935,1935,10227
20210728,1134,1935,1940,1935,1935,41318
20210728,1135,1935,1940,1935,1935,11990
20210728,1136,1940,1940,1935,1935,679
20210728,1137,1935,1940,1935,1940,259
20210728,1138,1940,1940,1935,1935,1199
20210728,1139,1935,1940,1935,1940,18439
20210728,1140,1935,1940,1935,1940,31420
20210728,1141,1940,1940,1930,1930,1748920
20210728,1142,1930,1935,1930,1935,619571
20210728,1143,1935,1940,1930,1935,146397
20210728,1144,1930,1940,1930,1935,40547
20210728,1145,1935,1940,1930,1935,188443
20210728,1146,1935,1940,1930,1930,34604
20210728,1147,1935,1940,1930,1930,62135
20210728,1148,1930,1935,1930,1930,811140
20210728,1149,1930,1940,1930,1935,629722
20210728,1150,1935,1940,1935,1940,937155
20210728,1151,1935,1935,1930,1935,17004
20210728,1152,1930,1935,1930,1930,32730
20210728,1153,1930,1935,1930,1935,84860
20210728,1154,1935,1935,1930,1930,44019
20210728,1155,1930,1935,1930,1935,2242
20210728,1156,1930,1935,1930,1930,214113
20210728,1157,1935,1935,1930,1930,23037
20210728,1158,1935,1935,1930,1930,5627
20210728,1159,1930,1935,1930,1935,21899
20210728,1200,1935,1935,1930,1930,620912
20210728,1201,1930,1940,1930,1940,87491
20210728,1202,1935,1940,1935,1940,16845
20210728,1203,1935,1940,1935,1940,24058
20210728,1204,1940,1940,1935,1935,71692
20210728,1205,1935,1940,1935,1940,50032
20210728,1206,1940,1940,1935,1940,48270
20210728,1207,1935,1940,1935,1940,7692
20210728,1208,1940,1940,1935,1940,11625
20210728,1209,1940,1940,1935,1935,3353
20210728,1210,1940,1940,1935,1940,6577
20210728,1211,1940,1940,1930,1935,587562
20210728,1212,1935,1940,1930,1935,53712
20210728,1213,1935,1935,1930,1935,107022
20210728,1214,1935,1935,1930,1930,101431
20210728,1215,1935,1935,1930,1930,49336
20210728,1216,1930,1935,1930,1935,911
20210728,1217,1935,1935,1930,1935,2426
20210728,1218,1935,1940,1930,1935,110080
20210728,1219,1935,1940,1935,1935,1055
20210728,1220,1940,1940,1935,1935,4705
20210728,1221,1935,1940,1935,1935,2991
20210728,1222,1935,1940,1930,1930,175308
20210728,1223,1930,1935,1930,1930,1792
20210728,1224,1930,1935,1930,1935,4668
20210728,1225,1935,1935,1930,1935,27853
20210728,1226,1930,1935,1930,1935,1635
20210728,1227,1935,1935,1930,1935,35676
20210728,1228,1935,1940,1930,1935,317533
20210728,1229,1930,1940,1930,1935,61599
20210728,1230,1940,1940,1930,1935,31753
20210728,1231,1935,1935,1930,1930,5379
20210728,1232,1930,1935,1930,1935,644
20210728,1233,1935,1935,1930,1935,26
20210728,1234,1930,1935,1930,1935,80902
20210728,1235,1935,1940,1930,1935,384001
20210728,1236,1935,1940,1930,1935,139698
20210728,1237,1940,1940,1935,1935,2318
20210728,1238,1935,1940,1935,1935,2596
20210728,1239,1940,1940,1935,1940,23421
20210728,1240,1940,1940,1935,1940,715
20210728,1241,1940,1940,1935,1935,6536
20210728,1242,1940,1940,1935,1935,139408
20210728,1243,1940,1945,1935,1940,3002724
20210728,1244,1945,1945,1940,1940,20068
20210728,1245,1940,1945,1940,1940,18196
20210728,1246,1945,1945,1940,1940,30580
20210728,1247,1940,1945,1940,1945,15127
20210728,1248,1945,1945,1940,1945,19413
20210728,1249,1945,1945,1940,1940,4946
20210728,1250,1940,1945,1940,1945,6941
20210728,1251,1940,1945,1940,1940,623525
20210728,1252,1940,1945,1935,1940,660505
20210728,1253,1940,1945,1940,1940,214142
20210728,1254,1940,1940,1935,1935,103058
20210728,1255,1940,1940,1935,1940,11374
20210728,1256,1940,1945,1940,1945,97149
20210728,1257,1945,1945,1940,1945,4165
20210728,1258,1945,1945,1940,1945,8513
20210728,1259,1945,1945,1940,1945,27899
20210728,1300,1945,1945,1940,1945,7853
20210728,1301,1940,1945,1940,1945,1701
20210728,1302,1940,1945,1940,1940,30051
20210728,1303,1945,1945,1940,1945,3386
20210728,1304,1945,1945,1940,1945,123436
20210728,1305,1945,1945,1940,1940,21403
20210728,1306,1940,1945,1940,1940,49099
20210728,1307,1945,1945,1940,1945,20524
20210728,1308,1940,1945,1940,1945,14956
20210728,1309,1940,1945,1940,1945,13163
20210728,1310,1940,1945,1940,1940,6216
20210728,1311,1940,1945,1940,1940,57627
20210728,1312,1940,1945,1940,1940,115416
20210728,1313,1940,1945,1940,1940,134876
20210728,1314,1940,1945,1940,1945,5107
20210728,1315,1945,1945,1940,1945,8526
20210728,1316,1945,1945,1940,1940,39977
20210728,1317,1940,1945,1940,1945,75555
20210728,1318,1945,1950,1945,1945,5904833
20210728,1319,1945,1945,1940,1945,788325
20210728,1320,1945,1950,1940,1950,226410
20210728,1321,1950,1950,1945,1950,41457
20210728,1322,1945,1950,1945,1950,169699
20210728,1323,1950,1955,1945,1950,3277406
20210728,1324,1955,1955,1945,1950,1584327
20210728,1325,1950,1955,1950,1950,1919656
20210728,1326,1950,1955,1945,1950,1028953
20210728,1327,1945,1950,1945,1945,220410
20210728,1328,1950,1955,1945,1950,772180
20210728,1329,1950,1955,1950,1950,39125
20210728,1330,1955,1955,1950,1955,203557
20210728,1331,1955,1955,1945,1950,1079899
20210728,1332,1950,1955,1950,1955,1204989
20210728,1333,1955,1955,1950,1955,18340
20210728,1334,1955,1955,1950,1950,170200
20210728,1335,1950,1955,1950,1950,1256807
20210728,1336,1950,1955,1950,1950,366153
20210728,1337,1950,1955,1950,1955,983612
20210728,1338,1955,1955,1950,1950,33219
20210728,1339,1955,1955,1950,1950,102943
20210728,1340,1955,1955,1945,1950,395680
20210728,1341,1950,1955,1950,1950,229717
20210728,1342,1950,1955,1950,1955,43355
20210728,1343,1955,1955,1950,1950,644005
20210728,1344,1950,1955,1950,1950,155458
20210728,1345,1945,1955,1945,1950,261874
20210728,1346,1950,1955,1950,1955,181953
20210728,1347,1950,1950,1945,1945,978205
20210728,1348,1950,1950,1945,1950,331826
20210728,1349,1945,1950,1945,1945,149075
20210728,1350,1950,1950,1945,1945,23938
20210728,1351,1945,1950,1945,1950,23416
20210728,1352,1950,1955,1945,1950,748877
20210728,1353,1950,1955,1945,1950,183630
20210728,1354,1950,1950,1945,1950,153109
20210728,1355,1950,1955,1945,1955,93297
20210728,1356,1950,1955,1950,1950,71009
20210728,1357,1950,1955,1950,1950,21091
20210728,1358,1950,1955,1950,1950,64441
20210728,1359,1950,1955,1945,1955,1274480
20210728,1400,1950,1955,1945,1950,874245
20210728,1401,1955,1955,1950,1950,145098
20210728,1402,1955,1955,1950,1950,9172
20210728,1403,1955,1955,1950,1955,155824
20210728,1404,1955,1960,1950,1960,4291081
20210728,1405,1960,1960,1955,1960,130704
20210728,1406,1955,1960,1955,1960,113741
20210728,1407,1955,1960,1955,1960,201588
20210728,1408,1955,1960,1955,1955,95392
20210728,1409,1960,1960,1955,1960,120806
20210728,1410,1960,1960,1955,1960,39878
20210728,1411,1955,1960,1955,1960,68318
20210728,1412,1960,1960,1950,1950,1987012
20210728,1413,1955,1955,1950,1955,95392
20210728,1414,1955,1955,1950,1955,117149
20210728,1415,1950,1955,1950,1955,69171
20210728,1416,1955,1955,1950,1955,122343
20210728,1417,1950,1955,1950,1955,86414
20210728,1418,1950,1955,1950,1950,27605
20210728,1419,1950,1960,1950,1955,1728469
20210728,1420,1955,1960,1950,1960,244390
20210728,1421,1960,1960,1955,1955,39523
20210728,1422,1955,1960,1950,1955,533430
20210728,1423,1955,1955,1950,1955,9496
20210728,1424,1950,1960,1950,1950,490963
20210728,1425,1950,1960,1950,1955,502352
20210728,1426,1950,1960,1950,1955,325135
20210728,1427,1955,1955,1950,1955,31211
20210728,1428,1955,1955,1950,1950,37369
20210728,1429,1950,1955,1950,1950,49044
20210728,1430,1950,1955,1950,1950,90464
20210728,1431,1950,1955,1950,1950,34745
20210728,1432,1950,1955,1945,1950,3004119
20210728,1433,1950,1955,1950,1950,114423
20210728,1434,1950,1955,1950,1950,23039
20210728,1435,1955,1955,1950,1950,80320
20210728,1436,1950,1955,1950,1950,115362
20210728,1437,1950,1955,1950,1955,24778
20210728,1438,1950,1955,1950,1950,111773
20210728,1439,1955,1955,1950,1955,10556
20210728,1440,1955,1955,1950,1950,24023
20210728,1441,1950,1955,1950,1950,5112
20210728,1442,1955,1955,1950,1955,36358
20210728,1443,1955,1955,1950,1950,174361
20210728,1444,1955,1955,1950,1955,174953
20210728,1445,1955,1955,1945,1950,956115
20210728,1446,1945,1950,1945,1945,87229
20210728,1447,1950,1950,1945,1950,754985
20210728,1448,1945,1950,1945,1945,32864
20210728,1449,1950,1950,1945,1950,1374675
20210728,1450,1950,1950,1945,1950,60423
20210728,1451,1945,1950,1945,1950,230569
20210728,1452,1945,1950,1945,1950,201126
20210728,1453,1945,1950,1945,1945,75868
20210728,1454,1945,1950,1945,1950,17525
20210728,1455,1945,1950,1945,1950,61377
20210728,1456,1945,1950,1945,1945,116597
20210728,1457,1945,1950,1940,1940,2527596
20210728,1458,1945,1945,1940,1945,164727
20210728,1459,1940,1945,1935,1940,2425031
20210728,1500,1940,1945,1935,1940,2367879
20210728,1501,1940,1945,1935,1940,1230276
20210728,1502,1940,1945,1935,1945,475512
20210728,1503,1940,1945,1940,1940,99464
20210728,1504,1940,1945,1935,1940,558743
20210728,1505,1945,1945,1940,1940,913910
20210728,1506,1940,1940,1935,1940,1247738
20210728,1507,1940,1945,1935,1935,370984
20210728,1508,1940,1945,1935,1940,259535
20210728,1509,1940,1945,1940,1940,66917
20210728,1510,1940,1940,1935,1935,454258
20210728,1511,1940,1945,1940,1940,361957
20210728,1512,1945,1945,1940,1945,64443
20210728,1513,1940,1945,1935,1940,259223
20210728,1514,1940,1940,1935,1940,137677
20210728,1515,1940,1940,1935,1940,129850
20210728,1516,1935,1940,1935,1940,162494
20210728,1517,1935,1940,1930,1930,2788548
20210728,1518,1930,1940,1930,1935,593220
20210728,1519,1930,1935,1930,1930,117265
20210728,1520,1935,1935,1930,1935,345401
20210728,1530,1930,1930,1930,1930,5114731