날짜,시간,시가,고가,저가,종가,거래량
20210804,0901,1905,1910,1900,1910,4000631
20210804,0902,1910,1915,1905,1910,1929723
20210804,0903,1910,1910,1905,1910,139019
20210804,0904,1905,1910,1900,1905,1760290
20210804,0905,1905,1910,1900,1910,977531
20210804,0906,1910,1910,1900,1905,760783
20210804,0907,1905,1910,1900,1910,1772271
20210804,0908,1905,1910,1905,1905,220145
20210804,0909,1905,1910,1900,1910,508413
20210804,0910,1910,1910,1905,1905,45903
20210804,0911,1910,1910,1905,1905,59674
20210804,0912,1905,1915,1905,1910,2144989
20210804,0913,1910,1915,1910,1915,26849
20210804,0914,1910,1915,1905,1910,503800
20210804,0915,1910,1910,1905,1910,63391
20210804,0916,1910,1910,1905,1905,158812
20210804,0917,1905,1910,1900,1905,3352660
20210804,0918,1905,1905,1900,1900,170233
20210804,0919,1905,1905,1900,1905,177169
20210804,0920,1900,1905,1900,1900,255086
20210804,0921,1905,1905,1900,1900,158952
20210804,0922,1905,1910,1900,1905,1663772
20210804,0923,1905,1905,1900,1905,212882
20210804,0924,1900,1905,1900,1905,75504
20210804,0925,1905,1905,1900,1905,146663
20210804,0926,1905,1905,1900,1905,130976
20210804,0927,1905,1905,1900,1905,73479
20210804,0928,1905,1905,1900,1905,248740
20210804,0929,1905,1905,1900,1905,84912
20210804,0930,1900,1905,1900,1900,269374
20210804,0931,1900,1905,1895,1900,7392315
20210804,0932,1900,1905,1895,1900,2577785
20210804,0933,1900,1905,1895,1900,648623
20210804,0934,1905,1905,1895,1900,1727933
20210804,0935,1905,1905,1900,1900,26663
20210804,0936,1905,1905,1900,1900,36042
20210804,0937,1905,1905,1900,1900,150508
20210804,0938,1905,1905,1900,1900,114560
20210804,0939,1900,1905,1900,1905,42198
20210804,0940,1900,1905,1900,1900,22182
20210804,0941,1900,1910,1900,1905,2934188
20210804,0942,1905,1910,1900,1905,1057152
20210804,0943,1900,1910,1900,1910,1240748
20210804,0944,1910,1910,1900,1905,281356
20210804,0945,1905,1905,1900,1905,7947
20210804,0946,1905,1905,1900,1900,8443
20210804,0947,1905,1905,1900,1905,94876
20210804,0948,1905,1910,1900,1910,368535
20210804,0949,1905,1910,1900,1905,216649
20210804,0950,1905,1905,1900,1905,18244
20210804,0951,1905,1905,1900,1905,53522
20210804,0952,1905,1905,1900,1905,52181
20210804,0953,1905,1905,1900,1905,23087
20210804,0954,1905,1905,1900,1905,30046
20210804,0955,1900,1905,1900,1900,2011
20210804,0956,1900,1905,1900,1900,11824
20210804,0957,1900,1905,1900,1905,24872
20210804,0958,1905,1905,1900,1900,22845
20210804,0959,1905,1905,1900,1905,64696
20210804,1000,1905,1905,1900,1905,70251
20210804,1001,1905,1910,1900,1905,1467089
20210804,1002,1910,1910,1905,1905,14381
20210804,1003,1905,1910,1900,1905,233383
20210804,1004,1910,1910,1900,1905,146587
20210804,1005,1905,1910,1900,1910,175477
20210804,1006,1910,1910,1900,1905,669206
20210804,1007,1905,1905,1900,1900,16642
20210804,1008,1900,1905,1900,1905,5000
20210804,1009,1905,1905,1900,1900,61343
20210804,1010,1900,1905,1900,1900,66381
20210804,1011,1900,1905,1900,1900,313872
20210804,1012,1900,1905,1900,1905,20964
20210804,1013,1905,1905,1900,1905,10323
20210804,1014,1900,1905,1900,1905,14408
20210804,1015,1900,1905,1900,1905,103033
20210804,1016,1905,1905,1900,1900,34656
20210804,1017,1900,1905,1900,1905,30126
20210804,1018,1900,1905,1900,1905,8994
20210804,1019,1900,1905,1900,1905,85052
20210804,1020,1905,1905,1895,1900,5451595
20210804,1021,1895,1900,1895,1900,343523
20210804,1022,1895,1900,1895,1895,412777
20210804,1023,1895,1900,1895,1895,68700
20210804,1024,1900,1900,1895,1895,7618981
20210804,1025,1895,1900,1895,1900,132626
20210804,1026,1900,1900,1895,1900,30517
20210804,1027,1900,1900,1895,1900,54522
20210804,1028,1895,1900,1895,1900,39549
20210804,1029,1895,1900,1895,1900,18922
20210804,1030,1895,1900,1895,1895,19266
20210804,1031,1900,1900,1895,1900,311618
20210804,1032,1900,1900,1895,1900,115835
20210804,1033,1900,1900,1895,1900,61042
20210804,1034,1900,1900,1895,1900,95879
20210804,1035,1900,1900,1895,1895,34134
20210804,1036,1900,1900,1895,1900,63997
20210804,1037,1895,1900,1895,1900,55232
20210804,1038,1900,1900,1895,1900,93083
20210804,1039,1900,1900,1895,1900,1523247
20210804,1040,1895,1900,1895,1900,13699
20210804,1041,1895,1900,1895,1900,83866
20210804,1042,1895,1905,1895,1905,543885
20210804,1043,1905,1905,1900,1900,14565
20210804,1044,1905,1905,1900,1900,7289
20210804,1045,1900,1905,1900,1905,90579
20210804,1046,1905,1905,1895,1895,781683
20210804,1047,1895,1900,1895,1900,415788
20210804,1048,1905,1905,1895,1895,193718
20210804,1049,1900,1900,1895,1900,32958
20210804,1050,1895,1900,1895,1900,8938
20210804,1051,1900,1900,1895,1900,29773
20210804,1052,1895,1900,1895,1900,17175
20210804,1053,1895,1900,1895,1895,144955
20210804,1054,1900,1900,1895,1895,3171931
20210804,1055,1895,1895,1890,1895,1257735
20210804,1056,1890,1895,1890,1895,148343
20210804,1057,1890,1895,1885,1890,9757849
20210804,1058,1890,1890,1885,1890,899312
20210804,1059,1890,1890,1885,1890,1009049
20210804,1100,1890,1890,1885,1890,202366
20210804,1101,1890,1890,1885,1890,180015
20210804,1102,1890,1890,1885,1890,439876
20210804,1103,1890,1890,1885,1885,138136
20210804,1104,1890,1890,1885,1890,83429
20210804,1105,1890,1890,1885,1890,90748
20210804,1106,1890,1890,1885,1890,126665
20210804,1107,1885,1890,1885,1890,98743
20210804,1108,1885,1890,1885,1890,190235
20210804,1109,1885,1890,1885,1890,332515
20210804,1110,1890,1890,1880,1880,8912626
20210804,1111,1880,1890,1880,1885,2394892
20210804,1112,1880,1885,1880,1885,506891
20210804,1113,1885,1885,1880,1885,1011070
20210804,1114,1885,1885,1880,1880,257979
20210804,1115,1885,1885,1875,1880,9699873
20210804,1116,1880,1885,1875,1885,1730502
20210804,1117,1880,1885,1880,1885,68600
20210804,1118,1880,1885,1875,1885,3162660
20210804,1119,1885,1885,1880,1880,50177
20210804,1120,1880,1885,1880,1880,70631
20210804,1121,1885,1885,1880,1880,61899
20210804,1122,1885,1885,1875,1875,2622479
20210804,1123,1875,1885,1875,1875,1989901
20210804,1124,1880,1880,1875,1880,150936
20210804,1125,1880,1885,1875,1885,3100171
20210804,1126,1885,1885,1875,1880,667104
20210804,1127,1880,1880,1875,1880,186295
20210804,1128,1875,1880,1875,1880,194588
20210804,1129,1875,1880,1875,1875,82697
20210804,1130,1880,1880,1875,1875,4289602
20210804,1131,1875,1880,1870,1880,4414792
20210804,1132,1875,1880,1870,1875,880891
20210804,1133,1875,1880,1875,1880,303088
20210804,1134,1875,1880,1870,1875,1122971
20210804,1135,1875,1875,1870,1875,242251
20210804,1136,1870,1875,1870,1875,638999
20210804,1137,1875,1875,1870,1875,414710
20210804,1138,1875,1880,1870,1875,5027432
20210804,1139,1875,1880,1870,1875,2747582
20210804,1140,1875,1880,1870,1875,1538591
20210804,1141,1875,1875,1870,1875,208285
20210804,1142,1875,1875,1870,1875,210768
20210804,1143,1875,1875,1870,1875,185377
20210804,1144,1875,1880,1870,1880,1220181
20210804,1145,1880,1880,1870,1875,346076
20210804,1146,1875,1875,1870,1875,501070
20210804,1147,1875,1875,1870,1875,138665
20210804,1148,1875,1875,1870,1870,113573
20210804,1149,1875,1875,1870,1875,95018
20210804,1150,1875,1875,1870,1875,68241
20210804,1151,1875,1875,1870,1875,62144
20210804,1152,1875,1875,1870,1875,177543
20210804,1153,1875,1875,1870,1875,254099
20210804,1154,1875,1875,1870,1875,453320
20210804,1155,1875,1875,1870,1875,222769
20210804,1156,1875,1875,1870,1875,131753
20210804,1157,1875,1875,1870,1875,53705
20210804,1158,1875,1875,1870,1875,156267
20210804,1159,1875,1875,1870,1870,157927
20210804,1200,1875,1875,1870,1875,141436
20210804,1201,1875,1875,1870,1875,325932
20210804,1202,1875,1875,1870,1875,155915
20210804,1203,1875,1875,1870,1875,146411
20210804,1204,1875,1875,1870,1875,36753
20210804,1205,1875,1875,1870,1875,172492
20210804,1206,1875,1875,1870,1875,84271
20210804,1207,1875,1875,1870,1875,1700788
20210804,1208,1870,1875,1870,1870,3485970
20210804,1209,1870,1875,1870,1870,4245063
20210804,1210,1870,1875,1865,1870,5706111
20210804,1211,1870,1870,1865,1870,123822
20210804,1212,1865,1870,1865,1870,174145
20210804,1213,1870,1870,1865,1870,95464
20210804,1214,1870,1870,1865,1870,72021
20210804,1215,1870,1875,1865,1870,3243132
20210804,1216,1870,1870,1865,1865,659160
20210804,1217,1870,1870,1865,1870,151806
20210804,1218,1870,1870,1865,1870,200566
20210804,1219,1870,1870,1865,1870,383223
20210804,1220,1870,1870,1865,1870,116603
20210804,1221,1870,1870,1865,1870,127573
20210804,1222,1870,1870,1865,1870,415485
20210804,1223,1870,1870,1865,1870,267043
20210804,1224,1870,1870,1865,1870,311584
20210804,1225,1870,1875,1865,1870,3226588
20210804,1226,1870,1870,1865,1870,241009
20210804,1227,1870,1870,1865,1870,70291
20210804,1228,1870,1870,1865,1870,73336
20210804,1229,1870,1870,1865,1870,56425
20210804,1230,1870,1870,1865,1870,106354
20210804,1231,1870,1870,1865,1865,4254385
20210804,1232,1870,1870,1865,1870,1528425
20210804,1233,1870,1870,1860,1860,3548158
20210804,1234,1865,1870,1860,1870,1357196
20210804,1235,1870,1870,1865,1870,61152
20210804,1236,1870,1870,1865,1870,16798
20210804,1237,1870,1870,1865,1865,9976
20210804,1238,1870,1870,1865,1870,36664
20210804,1239,1870,1870,1865,1865,379307
20210804,1240,1870,1870,1865,1870,286954
20210804,1241,1870,1870,1865,1870,21117
20210804,1242,1865,1870,1865,1870,14606
20210804,1243,1870,1870,1865,1870,82198
20210804,1244,1870,1870,1865,1870,67039
20210804,1245,1870,1870,1865,1870,75823
20210804,1246,1870,1870,1865,1870,74123
20210804,1247,1870,1870,1865,1865,137071
20210804,1248,1870,1870,1865,1865,109745
20210804,1249,1865,1870,1865,1870,4704180
20210804,1250,1870,1870,1865,1865,91810
20210804,1251,1870,1870,1865,1865,38915
20210804,1252,1870,1870,1865,1870,22717
20210804,1253,1870,1870,1865,1865,16923
20210804,1254,1870,1870,1865,1870,33604
20210804,1255,1865,1870,1865,1870,75694
20210804,1256,1870,1870,1865,1870,25953
20210804,1257,1865,1870,1865,1865,102113
20210804,1258,1870,1870,1865,1870,150327
20210804,1259,1870,1870,1865,1870,103465
20210804,1300,1870,1875,1865,1875,1315029
20210804,1301,1875,1875,1865,1870,132722
20210804,1302,1870,1870,1865,1870,214560
20210804,1303,1870,1870,1865,1870,47717
20210804,1304,1870,1870,1865,1865,214522
20210804,1305,1865,1870,1865,1870,51220
20210804,1306,1870,1870,1865,1870,52372
20210804,1307,1870,1870,1865,1870,143283
20210804,1308,1870,1870,1865,1870,263299
20210804,1309,1870,1870,1865,1870,34857
20210804,1310,1870,1870,1865,1870,74948
20210804,1311,1870,1870,1865,1870,25621
20210804,1312,1870,1870,1865,1870,229614
20210804,1313,1870,1870,1865,1870,72558
20210804,1314,1870,1870,1865,1870,61607
20210804,1315,1870,1870,1865,1870,46654
20210804,1316,1870,1870,1865,1870,42866
20210804,1317,1865,1870,1865,1870,2595134
20210804,1318,1870,1870,1865,1870,2467234
20210804,1319,1865,1870,1865,1870,49858
20210804,1320,1870,1870,1860,1865,515388
20210804,1321,1865,1865,1860,1865,45971
20210804,1322,1865,1870,1860,1865,801042
20210804,1323,1870,1870,1860,1865,677718
20210804,1324,1870,1870,1865,1870,470319
20210804,1325,1870,1870,1865,1865,149424
20210804,1326,1870,1870,1865,1870,46904
20210804,1327,1865,1870,1865,1870,230866
20210804,1328,1865,1870,1865,1865,5940
20210804,1329,1870,1870,1865,1870,713640
20210804,1330,1870,1870,1860,1865,2418334
20210804,1331,1865,1870,1860,1865,376888
20210804,1332,1865,1865,1860,1865,201454
20210804,1333,1865,1870,1860,1870,117691
20210804,1334,1870,1870,1860,1865,151320
20210804,1335,1865,1865,1860,1865,27968
20210804,1336,1865,1865,1860,1865,101732
20210804,1337,1865,1865,1860,1865,387620
20210804,1338,1865,1865,1860,1865,214807
20210804,1339,1865,1865,1860,1865,205141
20210804,1340,1865,1865,1860,1865,4181732
20210804,1341,1865,1865,1860,1865,77315
20210804,1342,1865,1865,1860,1865,1231272
20210804,1343,1865,1865,1860,1865,1508029
20210804,1344,1860,1865,1860,1865,71664
20210804,1345,1860,1865,1860,1865,62496
20210804,1346,1865,1865,1860,1865,142762
20210804,1347,1865,1865,1860,1865,20424
20210804,1348,1865,1865,1860,1865,101596
20210804,1349,1865,1865,1860,1865,134826
20210804,1350,1865,1865,1860,1865,894502
20210804,1351,1865,1865,1860,1860,1175742
20210804,1352,1860,1865,1860,1865,701047
20210804,1353,1860,1865,1860,1865,397847
20210804,1354,1860,1865,1855,1860,2806884
20210804,1355,1860,1865,1855,1865,1489913
20210804,1356,1860,1865,1860,1865,46738
20210804,1357,1865,1865,1860,1865,191206
20210804,1358,1865,1865,1860,1865,29985
20210804,1359,1865,1865,1860,1865,189777
20210804,1400,1865,1865,1860,1865,51672
20210804,1401,1860,1865,1860,1865,90240
20210804,1402,1860,1865,1860,1865,10525
20210804,1403,1865,1865,1860,1865,89286
20210804,1404,1865,1865,1860,1865,80037
20210804,1405,1865,1865,1860,1865,46889
20210804,1406,1860,1865,1860,1865,28409
20210804,1407,1865,1865,1860,1865,20919
20210804,1408,1865,1865,1860,1865,90746
20210804,1409,1865,1865,1860,1865,51588
20210804,1410,1865,1865,1860,1865,36118
20210804,1411,1860,1865,1860,1865,37256
20210804,1412,1865,1870,1860,1865,2443439
20210804,1413,1865,1865,1860,1860,219552
20210804,1414,1865,1865,1860,1865,270354
20210804,1415,1865,1865,1860,1860,186888
20210804,1416,1865,1865,1860,1865,143106
20210804,1417,1865,1865,1860,1865,138595
20210804,1418,1860,1865,1860,1865,130593
20210804,1419,1865,1865,1860,1865,314708
20210804,1420,1860,1865,1860,1860,52522
20210804,1421,1865,1865,1860,1865,68332
20210804,1422,1865,1865,1860,1865,38295
20210804,1423,1865,1865,1860,1865,111263
20210804,1424,1865,1865,1860,1860,67234
20210804,1425,1865,1865,1860,1865,148676
20210804,1426,1865,1865,1860,1865,36592
20210804,1427,1865,1865,1860,1860,24548
20210804,1428,1865,1865,1860,1865,18906
20210804,1429,1865,1865,1860,1865,22443
20210804,1430,1865,1865,1860,1865,5350890
20210804,1431,1860,1865,1855,1860,743626
20210804,1432,1860,1865,1860,1865,520441
20210804,1433,1860,1865,1855,1860,302866
20210804,1434,1860,1860,1855,1860,185707
20210804,1435,1860,1860,1855,1860,105338
20210804,1436,1860,1860,1855,1860,88133
20210804,1437,1860,1860,1855,1860,219784
20210804,1438,1860,1860,1855,1855,125416
20210804,1439,1860,1860,1855,1860,140771
20210804,1440,1860,1860,1855,1860,261974
20210804,1441,1860,1860,1855,1860,296834
20210804,1442,1860,1865,1855,1865,741737
20210804,1443,1865,1865,1860,1860,11641
20210804,1444,1865,1865,1860,1860,52832
20210804,1445,1865,1865,1860,1865,17031
20210804,1446,1865,1865,1860,1865,24387
20210804,1447,1865,1865,1860,1865,44621
20210804,1448,1865,1865,1860,1865,1625412
20210804,1449,1860,1865,1855,1860,761679
20210804,1450,1865,1865,1860,1860,60051
20210804,1451,1865,1865,1860,1865,38556
20210804,1452,1865,1865,1860,1860,3733
20210804,1453,1865,1865,1855,1860,2176292
20210804,1454,1860,1865,1860,1865,321064
20210804,1455,1860,1865,1860,1865,177885
20210804,1456,1865,1865,1860,1865,36316
20210804,1457,1865,1865,1860,1865,89016
20210804,1458,1865,1865,1860,1865,49875
20210804,1459,1865,1865,1860,1865,20740
20210804,1500,1865,1865,1860,1865,65537
20210804,1501,1865,1865,1860,1865,57786
20210804,1502,1865,1865,1860,1865,10104
20210804,1503,1865,1865,1860,1860,38518
20210804,1504,1865,1865,1860,1865,62554
20210804,1505,1860,1865,1860,1860,140742
20210804,1506,1865,1865,1860,1865,123902
20210804,1507,1865,1865,1860,1860,113080
20210804,1508,1860,1865,1860,1860,47116
20210804,1509,1865,1865,1860,1860,114258
20210804,1510,1865,1865,1860,1865,578460
20210804,1511,1865,1865,1860,1860,85038
20210804,1512,1865,1865,1860,1860,34663
20210804,1513,1865,1865,1860,1860,135659
20210804,1514,1865,1865,1860,1865,173252
20210804,1515,1865,1865,1860,1860,237769
20210804,1516,1860,1865,1860,1865,214906
20210804,1517,1865,1865,1860,1865,68799
20210804,1518,1865,1865,1860,1865,86554
20210804,1519,1865,1865,1860,1865,334231
20210804,1520,1865,1865,1860,1865,921858
20210804,1530,1865,1865,1865,1865,2385327